date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:00:00,10.29,10.3,10.17,10.19,246456.9413558437,5.7353,5.7409,5.6684,5.6796,246456.9414
2004-01-23 11:30:00,10.2,10.28,10.19,10.25,97924.094293725,5.6851,5.7297,5.6796,5.713,97924.0943
2004-01-23 12:00:00,10.24,10.25,10.17,10.19,177844.207125375,5.7074,5.713,5.6684,5.6796,177844.2071
2004-01-23 12:30:00,10.18,10.24,10.18,10.2,95289.365299275,5.674,5.7074,5.674,5.6851,95289.3653
2004-01-23 13:00:00,10.18,10.21,10.16,10.16,471616.49000655,5.674,5.6907,5.6628,5.6628,471616.49
2004-01-23 13:30:00,10.17,10.2,10.16,10.16,191566.7539714688,5.6684,5.6851,5.6628,5.6628,191566.754
2004-01-23 14:00:00,10.16,10.17,10.1,10.12,418921.91011755,5.6628,5.6684,5.6294,5.6405,418921.9101
2004-01-23 14:30:00,10.12,10.14,10.07,10.11,296516.7922503938,5.6405,5.6517,5.6127,5.635,296516.7923
2004-01-23 15:00:00,10.11,10.11,10.03,10.06,257654.53958225623,5.635,5.635,5.5904,5.6071,257654.5396
2004-01-23 15:30:00,10.05,10.07,10.02,10.03,1064320.733383031,5.6015,5.6127,5.5848,5.5904,1064320.7334
2004-01-26 09:30:00,10.05,10.2,10.05,10.17,534081.5232499688,5.6015,5.6851,5.6015,5.6684,534081.5232
2004-01-26 10:00:00,10.16,10.25,10.13,10.23,826975.5631329938,5.6628,5.713,5.6461,5.7019,826975.5631
2004-01-26 10:30:00,10.23,10.24,10.17,10.21,490718.2752163125,5.7019,5.7074,5.6684,5.6907,490718.2752
2004-01-26 11:00:00,10.21,10.24,10.17,10.19,308812.1942244937,5.6907,5.7074,5.6684,5.6796,308812.1942
2004-01-26 11:30:00,10.19,10.21,10.19,10.2,251177.4974709,5.6796,5.6907,5.6796,5.6851,251177.4975
2004-01-26 12:00:00,10.2,10.25,10.19,10.23,189810.2679751688,5.6851,5.713,5.6796,5.7019,189810.268
2004-01-26 12:30:00,10.24,10.26,10.21,10.26,231965.93188636875,5.7074,5.7186,5.6907,5.7186,231965.9319
2004-01-26 13:00:00,10.26,10.31,10.21,10.31,311556.7035937125,5.7186,5.7464,5.6907,5.7464,311556.7036
2004-01-26 13:30:00,10.31,10.35,10.29,10.31,448891.95242941874,5.7464,5.7687,5.7353,5.7464,448891.9524
2004-01-26 14:00:00,10.32,10.38,10.29,10.38,336806.189790525,5.752,5.7855,5.7353,5.7855,336806.1898
2004-01-26 14:30:00,10.38,10.38,10.35,10.36,510478.7426746875,5.7855,5.7855,5.7687,5.7743,510478.7427
2004-01-26 15:00:00,10.36,10.4,10.35,10.4,615867.9024526875,5.7743,5.7966,5.7687,5.7966,615867.9025
2004-01-26 15:30:00,10.4,10.45,10.38,10.39,802494.5395595625,5.7966,5.8245,5.7855,5.791,802494.5396
2004-01-27 09:30:00,10.53,10.53,10.44,10.5,891965.5449960937,5.8691,5.8691,5.8189,5.8523,891965.545
2004-01-27 10:00:00,10.52,10.56,10.5,10.54,602255.1359813625,5.8635,5.8858,5.8523,5.8746,602255.136
2004-01-27 10:30:00,10.55,10.56,10.48,10.51,500708.2893202687,5.8802,5.8858,5.8412,5.8579,500708.2893
2004-01-27 11:00:00,10.51,10.52,10.44,10.46,536716.2522444187,5.8579,5.8635,5.8189,5.8301,536716.2522
2004-01-27 11:30:00,10.44,10.46,10.34,10.36,507075.5510568562,5.8189,5.8301,5.7632,5.7743,507075.5511
2004-01-27 12:00:00,10.37,10.37,10.28,10.31,406516.7277686813,5.7799,5.7799,5.7297,5.7464,406516.7278
2004-01-27 12:30:00,10.3,10.38,10.3,10.36,264021.80131884373,5.7409,5.7855,5.7409,5.7743,264021.8013
2004-01-27 13:00:00,10.36,10.36,10.3,10.32,255019.81058780625,5.7743,5.7743,5.7409,5.752,255019.8106
2004-01-27 13:30:00,10.33,10.38,10.31,10.38,325389.030814575,5.7576,5.7855,5.7464,5.7855,325389.0308
2004-01-27 14:00:00,10.38,10.38,10.34,10.38,409700.358636975,5.7855,5.7855,5.7632,5.7855,409700.3586
2004-01-27 14:30:00,10.38,10.38,10.35,10.36,356237.3161245937,5.7855,5.7855,5.7687,5.7743,356237.3161
2004-01-27 15:00:00,10.35,10.38,10.34,10.34,518931.8315318813,5.7687,5.7855,5.7632,5.7632,518931.8315
2004-01-27 15:30:00,10.34,10.37,10.25,10.28,721696.1837297624,5.7632,5.7799,5.713,5.7297,721696.1837
2004-01-28 09:30:00,10.43,10.47,10.25,10.34,561087.4954430813,5.8133,5.8356,5.713,5.7632,561087.4954
2004-01-28 10:00:00,10.34,10.43,10.32,10.4,1279270.7071802437,5.7632,5.8133,5.752,5.7966,1279270.7072
2004-01-28 10:30:00,10.43,10.54,10.42,10.53,720598.379982075,5.8133,5.8746,5.8078,5.8691,720598.38
2004-01-28 11:00:00,10.54,10.55,10.46,10.47,462614.4992755125,5.8746,5.8802,5.8301,5.8356,462614.4993
2004-01-28 11:30:00,10.46,10.49,10.46,10.46,431875.9943402625,5.8301,5.8468,5.8301,5.8301,431875.9943
2004-01-28 12:00:00,10.46,10.47,10.39,10.4,277305.2266658625,5.8301,5.8356,5.791,5.7966,277305.2267
2004-01-28 12:30:00,10.4,10.48,10.39,10.47,233283.29638359376,5.7966,5.8412,5.791,5.8356,233283.2964
2004-01-28 13:00:00,10.46,10.49,10.46,10.48,391696.3771749,5.8301,5.8468,5.8301,5.8412,391696.3772
2004-01-28 13:30:00,10.47,10.54,10.46,10.52,402454.8539022375,5.8356,5.8746,5.8301,5.8635,402454.8539
2004-01-28 14:00:00,10.53,10.57,10.43,10.44,917763.93306675,5.8691,5.8914,5.8133,5.8189,917763.9331
2004-01-28 14:30:00,10.44,10.47,10.34,10.46,693921.7489132688,5.8189,5.8356,5.7632,5.8301,693921.7489
2004-01-28 15:00:00,10.46,10.48,10.37,10.37,500159.387446425,5.8301,5.8412,5.7799,5.7799,500159.3874
2004-01-28 15:30:00,10.37,10.38,10.18,10.25,1336136.9413104565,5.7799,5.7855,5.674,5.713,1336136.9413
2004-02-02 09:30:00,10.16,10.17,10.05,10.07,673173.258081975,5.6628,5.6684,5.6015,5.6127,673173.2581
2004-02-02 10:00:00,10.07,10.11,10.02,10.06,361616.5544882625,5.6127,5.635,5.5848,5.6071,361616.5545
2004-02-02 10:30:00,10.05,10.08,10.0,10.02,395758.2510413437,5.6015,5.6183,5.5737,5.5848,395758.251
2004-02-02 11:00:00,10.03,10.05,10.01,10.01,252165.52084381875,5.5904,5.6015,5.5792,5.5792,252165.5208
2004-02-02 11:30:00,10.01,10.09,10.0,10.09,448891.95242941874,5.5792,5.6238,5.5737,5.6238,448891.9524
2004-02-02 12:00:00,10.07,10.09,10.06,10.06,230429.00663960623,5.6127,5.6238,5.6071,5.6071,230429.0066
2004-02-02 12:30:00,10.07,10.08,10.04,10.07,215718.43642059376,5.6127,5.6183,5.596,5.6127,215718.4364
2004-02-02 13:00:00,10.07,10.08,10.06,10.08,338672.4561615937,5.6127,5.6183,5.6071,5.6183,338672.4562
2004-02-02 13:30:00,10.08,10.08,10.04,10.05,275768.3014191,5.6183,5.6183,5.596,5.6015,275768.3014
2004-02-02 14:00:00,10.06,10.07,10.03,10.04,109231.47289490626,5.6071,5.6127,5.5904,5.596,109231.4729
2004-02-02 14:30:00,10.03,10.07,10.02,10.05,341416.9655308125,5.5904,5.6127,5.5848,5.6015,341416.9655
2004-02-02 15:00:00,10.06,10.07,10.02,10.02,394440.8865441188,5.6071,5.6127,5.5848,5.5848,394440.8865
2004-02-02 15:30:00,10.02,10.03,9.93,9.94,878242.99815,5.5848,5.5904,5.5346,5.5402,878242.9982
2004-02-03 09:30:00,9.84,9.91,9.76,9.84,1252703.8564862062,5.4845,5.5235,5.4399,5.4845,1252703.8565
2004-02-03 10:00:00,9.84,9.87,9.8,9.83,477873.9713683688,5.4845,5.5012,5.4622,5.4789,477873.9714
2004-02-03 10:30:00,9.83,9.83,9.75,9.81,719500.5762343875,5.4789,5.4789,5.4343,5.4678,719500.5762
2004-02-03 11:00:00,9.82,9.82,9.78,9.8,164890.1229026625,5.4733,5.4733,5.451,5.4622,164890.1229
2004-02-03 11:30:00,9.81,9.81,9.76,9.79,206387.10456525,5.4678,5.4678,5.4399,5.4566,206387.1046
2004-02-03 12:00:00,9.77,9.81,9.77,9.8,367544.694725775,5.4455,5.4678,5.4455,5.4622,367544.6947
2004-02-03 12:30:00,9.8,9.82,9.78,9.81,221097.6747842625,5.4622,5.4733,5.451,5.4678,221097.6748
2004-02-03 13:00:00,9.8,9.82,9.76,9.76,311227.3624694063,5.4622,5.4733,5.4399,5.4399,311227.3625
2004-02-03 13:30:00,9.78,9.79,9.76,9.77,231856.1515116,5.451,5.4566,5.4399,5.4455,231856.1515
2004-02-03 14:00:00,9.78,9.79,9.74,9.76,600498.6499850625,5.451,5.4566,5.4287,5.4399,600498.65
2004-02-03 14:30:00,9.76,9.79,9.75,9.78,193652.581092075,5.4399,5.4566,5.4343,5.451,193652.5811
2004-02-03 15:00:00,9.79,9.83,9.76,9.79,288283.2641427375,5.4566,5.4789,5.4399,5.4566,288283.2641
2004-02-03 15:30:00,9.8,9.8,9.76,9.77,388512.7463066063,5.4622,5.4622,5.4399,5.4455,388512.7463
2004-02-04 09:30:00,9.65,9.66,9.57,9.6,969250.9288332936,5.3786,5.3842,5.334,5.3507,969250.9288
2004-02-04 10:00:00,9.61,9.63,9.56,9.57,830927.6566246687,5.3563,5.3674,5.3284,5.334,830927.6566
2004-02-04 10:30:00,9.58,9.59,9.53,9.56,656596.4214918937,5.3396,5.3451,5.3117,5.3284,656596.4215
2004-02-04 11:00:00,9.55,9.56,9.52,9.55,381706.3630709437,5.3228,5.3284,5.3061,5.3228,381706.3631
2004-02-04 11:30:00,9.55,9.55,9.52,9.54,281257.3201575375,5.3228,5.3228,5.3061,5.3173,281257.3202
2004-02-04 12:00:00,9.54,9.56,9.52,9.55,301456.9091149875,5.3173,5.3284,5.3061,5.3228,301456.9091
2004-02-04 12:30:00,9.55,9.56,9.54,9.55,285538.7547735188,5.3228,5.3284,5.3173,5.3228,285538.7548
2004-02-04 13:00:00,9.56,9.6,9.55,9.58,408053.65301544376,5.3284,5.3507,5.3228,5.3396,408053.653
2004-02-04 13:30:00,9.57,9.59,9.53,9.53,232405.0533854437,5.334,5.3451,5.3117,5.3117,232405.0534
2004-02-04 14:00:00,9.53,9.55,9.46,9.46,629810.0100483188,5.3117,5.3228,5.2727,5.2727,629810.01
2004-02-04 14:30:00,9.46,9.51,9.45,9.46,1004819.7702583688,5.2727,5.3006,5.2671,5.2727,1004819.7703
2004-02-04 15:00:00,9.46,9.49,9.45,9.47,507295.1118063938,5.2727,5.2894,5.2671,5.2783,507295.1118
2004-02-04 15:30:00,9.47,9.49,9.45,9.46,529251.1867601437,5.2783,5.2894,5.2671,5.2727,529251.1868
2004-02-05 09:30:00,9.56,9.65,9.51,9.59,880438.605645375,5.3284,5.3786,5.3006,5.3451,880438.6056
2004-02-05 10:00:00,9.59,9.63,9.56,9.63,532325.0372536688,5.3451,5.3674,5.3284,5.3674,532325.0373
2004-02-05 10:30:00,9.63,9.67,9.55,9.61,407504.7511416,5.3674,5.3897,5.3228,5.3563,407504.7511
2004-02-05 11:00:00,9.61,9.65,9.54,9.65,440109.5224479188,5.3563,5.3786,5.3173,5.3786,440109.5224
2004-02-05 11:30:00,9.64,9.68,9.64,9.66,232295.273010675,5.373,5.3953,5.373,5.3842,232295.273
2004-02-05 12:00:00,9.66,9.66,9.62,9.65,170818.263140175,5.3842,5.3842,5.3619,5.3786,170818.2631
2004-02-05 12:30:00,9.64,9.67,9.64,9.65,146995.92181535624,5.373,5.3897,5.373,5.3786,146995.9218
2004-02-05 13:00:00,9.65,9.7,9.65,9.69,331317.1710520875,5.3786,5.4065,5.3786,5.4009,331317.1711
2004-02-05 13:30:00,9.69,9.71,9.66,9.67,129979.9637262,5.4009,5.412,5.3842,5.3897,129979.9637
2004-02-05 14:00:00,9.67,9.7,9.66,9.68,188932.0249770188,5.3897,5.4065,5.3842,5.3953,188932.025
2004-02-05 14:30:00,9.68,9.69,9.65,9.65,133383.15534403126,5.3953,5.4009,5.3786,5.3786,133383.1553
2004-02-05 15:00:00,9.65,9.71,9.63,9.7,482484.7471086563,5.3786,5.412,5.3674,5.4065,482484.7471
2004-02-05 15:30:00,9.7,9.73,9.68,9.7,403113.53615085,5.4065,5.4232,5.3953,5.4065,403113.5362
2004-02-06 09:30:00,9.79,9.91,9.76,9.78,484351.013479725,5.4566,5.5235,5.4399,5.451,484351.0135
2004-02-06 10:00:00,9.78,9.94,9.78,9.9,314191.4325881625,5.451,5.5402,5.451,5.5179,314191.4326
2004-02-06 10:30:00,9.89,9.95,9.89,9.91,332195.4140502375,5.5124,5.5458,5.5124,5.5235,332195.4141
2004-02-06 11:00:00,9.91,9.93,9.89,9.93,336147.5075419125,5.5235,5.5346,5.5124,5.5346,336147.5075
2004-02-06 11:30:00,9.93,9.98,9.9,9.98,397295.1762881063,5.5346,5.5625,5.5179,5.5625,397295.1763
2004-02-06 12:00:00,9.99,10.0,9.96,9.98,253812.22646535,5.5681,5.5737,5.5514,5.5625,253812.2265
2004-02-06 12:30:00,9.99,10.0,9.97,9.99,263802.24056930625,5.5681,5.5737,5.5569,5.5681,263802.2406
2004-02-06 13:00:00,9.99,10.02,9.98,10.01,354480.8301282938,5.5681,5.5848,5.5625,5.5792,354480.8301
2004-02-06 13:30:00,10.02,10.08,10.01,10.07,583702.2526454438,5.5848,5.6183,5.5792,5.6127,583702.2526
2004-02-06 14:00:00,10.07,10.09,10.03,10.08,472714.2937542375,5.6127,5.6238,5.5904,5.6183,472714.2938
2004-02-06 14:30:00,10.08,10.13,10.06,10.11,617514.6080742187,5.6183,5.6461,5.6071,5.635,617514.6081
2004-02-06 15:00:00,10.11,10.13,10.07,10.1,691835.9217926625,5.635,5.6461,5.6127,5.6294,691835.9218
2004-02-06 15:30:00,10.1,10.16,10.07,10.07,789320.8945873125,5.6294,5.6628,5.6127,5.6127,789320.8946
2004-02-09 09:30:00,10.2,10.24,10.16,10.18,1139190.9489753188,5.6851,5.7074,5.6628,5.674,1139190.949
2004-02-09 10:00:00,10.18,10.18,10.07,10.15,544071.537353925,5.674,5.674,5.6127,5.6573,544071.5374
2004-02-09 10:30:00,10.15,10.22,10.14,10.17,331866.07292593125,5.6573,5.6963,5.6517,5.6684,331866.0729
2004-02-09 11:00:00,10.17,10.18,10.15,10.17,220109.6514113437,5.6684,5.674,5.6573,5.6684,220109.6514
2004-02-09 11:30:00,10.17,10.19,10.15,10.18,256117.6143354937,5.6684,5.6796,5.6573,5.674,256117.6143
2004-02-09 12:00:00,10.17,10.18,10.12,10.12,200788.3054520437,5.6684,5.674,5.6405,5.6405,200788.3055
2004-02-09 12:30:00,10.11,10.13,10.1,10.12,125588.74873545,5.635,5.6461,5.6294,5.6405,125588.7487
2004-02-09 13:00:00,10.12,10.16,10.1,10.14,219780.3102870375,5.6405,5.6628,5.6294,5.6517,219780.3103
2004-02-09 13:30:00,10.14,10.15,10.11,10.12,116367.197254875,5.6517,5.6573,5.635,5.6405,116367.1973
2004-02-09 14:00:00,10.13,10.13,10.08,10.09,191017.852097625,5.6461,5.6461,5.6183,5.6238,191017.8521
2004-02-09 14:30:00,10.09,10.09,10.0,10.0,173013.87063555,5.6238,5.6238,5.5737,5.5737,173013.8706
2004-02-09 15:00:00,10.0,10.02,9.95,9.97,309141.5353488,5.5737,5.5848,5.5458,5.5569,309141.5353
2004-02-09 15:30:00,9.96,9.97,9.91,9.97,355249.292751675,5.5514,5.5569,5.5235,5.5569,355249.2928
2004-02-10 10:00:00,10.01,10.03,10.0,10.02,278073.6892892438,5.5792,5.5904,5.5737,5.5848,278073.6893
2004-02-10 10:30:00,10.01,10.11,9.98,10.05,251726.39934474367,5.5792,5.635,5.5625,5.6015,251726.3993
2004-02-10 11:00:00,10.04,10.1,10.04,10.09,160718.46866145,5.596,5.6294,5.596,5.6238,160718.4687
2004-02-10 11:30:00,10.09,10.1,10.07,10.07,135908.1039637125,5.6238,5.6294,5.6127,5.6127,135908.104
2004-02-10 12:00:00,10.07,10.09,10.07,10.08,116476.97762964376,5.6127,5.6238,5.6127,5.6183,116476.9776
2004-02-10 12:30:00,10.08,10.11,10.07,10.1,199690.50170435623,5.6183,5.635,5.6127,5.6294,199690.5017
2004-02-10 13:00:00,10.11,10.11,10.05,10.06,138103.7114590875,5.635,5.635,5.6015,5.6071,138103.7115
2004-02-10 13:30:00,10.05,10.09,10.05,10.05,109121.6925201375,5.6015,5.6238,5.6015,5.6015,109121.6925
2004-02-10 14:00:00,10.06,10.07,9.99,10.01,196397.09046129376,5.6071,5.6127,5.5681,5.5792,196397.0905
2004-02-10 14:30:00,10.01,10.01,9.97,9.98,103193.552282625,5.5792,5.5792,5.5569,5.5625,103193.5523
2004-02-10 15:00:00,9.98,10.04,9.98,10.03,216596.67941874376,5.5625,5.596,5.5625,5.5904,216596.6794
2004-02-10 15:30:00,10.04,10.08,10.03,10.04,381925.9238204812,5.596,5.6183,5.5904,5.596,381925.9238
2004-02-11 09:30:00,10.02,10.07,9.97,9.99,425179.3914793687,5.5848,5.6127,5.5569,5.5681,425179.3915
2004-02-11 10:00:00,9.99,10.01,9.96,9.96,316826.1615826125,5.5681,5.5792,5.5514,5.5514,316826.1616
2004-02-11 10:30:00,9.97,9.98,9.88,9.89,375009.76021005,5.5569,5.5625,5.5068,5.5124,375009.7602
2004-02-11 11:00:00,9.89,10.02,9.88,9.99,717414.7491137813,5.5124,5.5848,5.5068,5.5681,717414.7491
2004-02-11 11:30:00,10.0,10.01,9.94,9.98,203971.9363203375,5.5737,5.5792,5.5402,5.5625,203971.9363
2004-02-11 12:00:00,9.99,10.02,9.94,9.94,200568.74470250623,5.5681,5.5848,5.5402,5.5402,200568.7447
2004-02-11 12:30:00,9.94,9.97,9.91,9.96,203423.0344464937,5.5402,5.5569,5.5235,5.5514,203423.0344
2004-02-11 13:00:00,9.96,9.97,9.94,9.95,64880.20148833125,5.5514,5.5569,5.5402,5.5458,64880.2015
2004-02-11 13:30:00,9.95,10.0,9.95,10.0,415848.059624025,5.5458,5.5737,5.5458,5.5737,415848.0596
2004-02-11 14:00:00,10.0,10.01,9.96,9.97,460089.5506558312,5.5737,5.5792,5.5514,5.5569,460089.5507
2004-02-11 14:30:00,9.97,9.99,9.96,9.97,408273.2137649813,5.5569,5.5681,5.5514,5.5569,408273.2138
2004-02-11 15:00:00,9.97,9.98,9.95,9.96,289381.067890425,5.5569,5.5625,5.5458,5.5514,289381.0679
2004-02-11 15:30:00,9.96,10.01,9.94,10.0,526506.677390925,5.5514,5.5792,5.5402,5.5737,526506.6774
2004-02-12 09:30:00,10.0,10.05,9.95,10.03,527384.920389075,5.5737,5.6015,5.5458,5.5904,527384.9204
2004-02-12 10:00:00,10.02,10.11,10.02,10.07,359750.28811719373,5.5848,5.635,5.5848,5.6127,359750.2881
2004-02-12 10:30:00,10.06,10.07,10.03,10.04,155119.66954824375,5.6071,5.6127,5.5904,5.596,155119.6695
2004-02-12 11:00:00,10.04,10.05,9.99,10.01,159950.00603806874,5.596,5.6015,5.5681,5.5792,159950.006
2004-02-12 11:30:00,10.0,10.02,9.96,9.97,231307.24963775623,5.5737,5.5848,5.5514,5.5569,231307.2496
2004-02-12 12:00:00,9.97,10.02,9.96,10.01,172025.84726263126,5.5569,5.5848,5.5514,5.5792,172025.8473
2004-02-12 12:30:00,10.0,10.01,9.95,9.98,144690.5339452125,5.5737,5.5792,5.5458,5.5625,144690.5339
2004-02-12 13:00:00,9.98,9.99,9.93,9.98,144690.5339452125,5.5625,5.5681,5.5346,5.5625,144690.5339
2004-02-12 13:30:00,9.98,9.99,9.91,9.95,133383.15534403126,5.5625,5.5681,5.5235,5.5458,133383.1553
2004-02-12 14:00:00,9.95,9.99,9.94,9.94,113952.0290099625,5.5458,5.5681,5.5402,5.5402,113952.029
2004-02-12 14:30:00,9.95,9.97,9.94,9.96,127674.57585605624,5.5458,5.5569,5.5402,5.5514,127674.5759
2004-02-12 15:00:00,9.96,9.97,9.94,9.97,134920.08059079375,5.5514,5.5569,5.5402,5.5569,134920.0806
2004-02-12 15:30:00,9.97,9.97,9.91,9.92,382365.04531955626,5.5569,5.5569,5.5235,5.5291,382365.0453
2004-02-13 09:30:00,9.97,10.02,9.93,9.95,821266.9836450188,5.5569,5.5848,5.5346,5.5458,821266.9836
2004-02-13 10:00:00,9.96,9.96,9.81,9.85,669330.9449650687,5.5514,5.5514,5.4678,5.4901,669330.945
2004-02-13 10:30:00,9.86,9.86,9.75,9.75,331756.2925511625,5.4956,5.4956,5.4343,5.4343,331756.2926
2004-02-13 11:00:00,9.76,9.8,9.74,9.76,230209.44589006875,5.4399,5.4622,5.4287,5.4399,230209.4459
2004-02-13 11:30:00,9.76,9.86,9.76,9.79,235149.5627546625,5.4399,5.4956,5.4399,5.4566,235149.5628
2004-02-13 12:00:00,9.79,9.8,9.75,9.75,495219.2705818312,5.4566,5.4622,5.4343,5.4343,495219.2706
2004-02-13 12:30:00,9.76,9.76,9.71,9.72,316167.479334,5.4399,5.4399,5.412,5.4176,316167.4793
2004-02-13 13:00:00,9.72,9.72,9.67,9.67,381706.3630709437,5.4176,5.4176,5.3897,5.3897,381706.3631
2004-02-13 13:30:00,9.68,9.69,9.65,9.66,416287.1811231,5.3953,5.4009,5.3786,5.3842,416287.1811
2004-02-13 14:00:00,9.66,9.73,9.65,9.68,539899.8831127125,5.3842,5.4232,5.3786,5.3953,539899.8831
2004-02-13 14:30:00,9.68,9.71,9.66,9.67,372704.37233990623,5.3953,5.412,5.3842,5.3897,372704.3723
2004-02-13 15:00:00,9.68,9.7,9.66,9.68,298163.497871925,5.3953,5.4065,5.3842,5.3953,298163.4979
2004-02-13 15:30:00,9.68,9.73,9.67,9.72,560977.7150683125,5.3953,5.4232,5.3897,5.4176,560977.7151
2004-02-17 09:30:00,9.84,9.86,9.71,9.75,686346.903054225,5.4845,5.4956,5.412,5.4343,686346.9031
2004-02-17 10:00:00,9.75,9.77,9.74,9.76,369740.30222115,5.4343,5.4455,5.4287,5.4399,369740.3022
2004-02-17 10:30:00,9.76,9.77,9.74,9.76,324510.787816425,5.4399,5.4455,5.4287,5.4399,324510.7878
2004-02-17 11:00:00,9.75,9.77,9.75,9.76,371826.1293417562,5.4343,5.4455,5.4343,5.4399,371826.1293
2004-02-17 11:30:00,9.76,9.77,9.74,9.75,126686.5524831375,5.4399,5.4455,5.4287,5.4343,126686.5525
2004-02-17 12:00:00,9.74,9.78,9.74,9.76,351077.6385104625,5.4287,5.451,5.4287,5.4399,351077.6385
2004-02-17 12:30:00,9.76,9.81,9.76,9.8,230977.90851345,5.4399,5.4678,5.4399,5.4622,230977.9085
2004-02-17 13:00:00,9.79,9.81,9.77,9.79,227025.815021775,5.4566,5.4678,5.4455,5.4566,227025.815
2004-02-17 13:30:00,9.78,9.79,9.78,9.79,87714.51944023125,5.451,5.4566,5.451,5.4566,87714.5194
2004-02-17 14:00:00,9.79,9.84,9.76,9.84,438243.25607685,5.4566,5.4845,5.4399,5.4845,438243.2561
2004-02-17 14:30:00,9.84,9.85,9.83,9.85,356017.75537505624,5.4845,5.4901,5.4789,5.4901,356017.7554
2004-02-17 15:00:00,9.85,9.85,9.76,9.84,156766.375169775,5.4901,5.4901,5.4399,5.4845,156766.3752
2004-02-17 15:30:00,9.84,9.85,9.83,9.84,282135.5631556875,5.4845,5.4901,5.4789,5.4845,282135.5632
2004-02-18 09:30:00,9.87,9.92,9.86,9.89,1284320.6044196065,5.5012,5.5291,5.4956,5.5124,1284320.6044
2004-02-18 10:00:00,9.89,9.91,9.88,9.88,372045.69009129377,5.5124,5.5235,5.5068,5.5068,372045.6901
2004-02-18 10:30:00,9.88,9.9,9.8,9.81,269620.60043205,5.5068,5.5179,5.4622,5.4678,269620.6004
2004-02-18 11:00:00,9.82,9.87,9.81,9.84,331207.39067731873,5.4733,5.5012,5.4678,5.4845,331207.3907
2004-02-18 11:30:00,9.85,9.86,9.84,9.85,198373.13720713125,5.4901,5.4956,5.4845,5.4901,198373.1372
2004-02-18 12:00:00,9.84,9.88,9.84,9.87,279391.05378646875,5.4845,5.5068,5.4845,5.5012,279391.0538
2004-02-18 12:30:00,9.87,9.89,9.84,9.84,312544.72696663125,5.5012,5.5124,5.4845,5.4845,312544.727
2004-02-18 13:00:00,9.79,9.86,9.79,9.83,446696.34493404377,5.4566,5.4956,5.4566,5.4789,446696.3449
2004-02-18 13:30:00,9.84,9.84,9.83,9.84,98582.7765423375,5.4845,5.4845,5.4789,5.4845,98582.7765
2004-02-18 14:00:00,9.84,9.84,9.77,9.79,166207.4873998875,5.4845,5.4845,5.4455,5.4566,166207.4874
2004-02-18 14:30:00,9.76,9.8,9.74,9.77,364031.722733175,5.4399,5.4622,5.4287,5.4455,364031.7227
2004-02-18 15:00:00,9.78,9.78,9.73,9.74,485668.37797695,5.451,5.451,5.4232,5.4287,485668.378
2004-02-18 15:30:00,9.74,9.75,9.66,9.69,975947.5316941875,5.4287,5.4343,5.3842,5.4009,975947.5317
2004-02-19 09:30:00,9.84,9.87,9.79,9.83,1078262.8409786625,5.4845,5.5012,5.4566,5.4789,1078262.841
2004-02-19 10:00:00,9.82,9.84,9.76,9.79,312764.28771616874,5.4733,5.4845,5.4399,5.4566,312764.2877
2004-02-19 10:30:00,9.79,9.83,9.78,9.82,411456.844633275,5.4566,5.4789,5.451,5.4733,411456.8446
2004-02-19 11:00:00,9.81,9.82,9.78,9.81,180039.81462075,5.4678,5.4733,5.451,5.4678,180039.8146
2004-02-19 11:30:00,9.82,9.82,9.81,9.81,117465.0010025625,5.4733,5.4733,5.4678,5.4678,117465.001
2004-02-19 12:00:00,9.81,9.83,9.8,9.83,266107.62843945,5.4678,5.4789,5.4622,5.4789,266107.6284
2004-02-19 12:30:00,9.83,9.85,9.8,9.83,205508.8615671,5.4789,5.4901,5.4622,5.4789,205508.8616
2004-02-19 13:00:00,9.82,9.84,9.8,9.81,226586.6935227,5.4733,5.4845,5.4622,5.4678,226586.6935
2004-02-19 13:30:00,9.8,9.81,9.77,9.79,157754.39854269376,5.4622,5.4678,5.4455,5.4566,157754.3985
2004-02-19 14:00:00,9.79,9.81,9.78,9.79,247115.62360445625,5.4566,5.4678,5.451,5.4566,247115.6236
2004-02-19 14:30:00,9.78,9.79,9.71,9.74,507953.79405500623,5.451,5.4566,5.412,5.4287,507953.7941
2004-02-19 15:00:00,9.73,9.74,9.62,9.63,699849.8891507812,5.4232,5.4287,5.3619,5.3674,699849.8892
2004-02-19 15:30:00,9.63,9.63,9.56,9.6,1212743.8000703813,5.3674,5.3674,5.3284,5.3507,1212743.8001
2004-02-20 09:30:00,9.58,9.66,9.57,9.61,889769.9375007187,5.3396,5.3842,5.334,5.3563,889769.9375
2004-02-20 10:00:00,9.62,9.63,9.59,9.61,373363.0545885188,5.3619,5.3674,5.3451,5.3563,373363.0546
2004-02-20 10:30:00,9.59,9.6,9.56,9.56,319241.329827525,5.3451,5.3507,5.3284,5.3284,319241.3298
2004-02-20 11:00:00,9.56,9.57,9.53,9.56,339550.69915974373,5.3284,5.334,5.3117,5.3284,339550.6992
2004-02-20 11:30:00,9.56,9.58,9.53,9.54,181576.7398675125,5.3284,5.3396,5.3117,5.3173,181576.7399
2004-02-20 12:00:00,9.55,9.55,9.52,9.54,250189.4740979813,5.3228,5.3228,5.3061,5.3173,250189.4741
2004-02-20 12:30:00,9.54,9.55,9.52,9.54,300359.1053673,5.3173,5.3228,5.3061,5.3173,300359.1054
2004-02-20 13:00:00,9.53,9.54,9.51,9.52,595668.3134952375,5.3117,5.3173,5.3006,5.3061,595668.3135
2004-02-20 13:30:00,9.52,9.54,9.51,9.54,287295.2407698188,5.3061,5.3173,5.3006,5.3173,287295.2408
2004-02-20 14:00:00,9.53,9.56,9.52,9.56,230319.2262648375,5.3117,5.3284,5.3061,5.3284,230319.2263
2004-02-20 14:30:00,9.55,9.58,9.55,9.55,382804.1668186312,5.3228,5.3396,5.3228,5.3228,382804.1668
2004-02-20 15:00:00,9.55,9.56,9.53,9.55,358213.3628704313,5.3228,5.3284,5.3117,5.3228,358213.3629
2004-02-20 15:30:00,9.54,9.55,9.48,9.49,675259.0852025812,5.3173,5.3228,5.2838,5.2894,675259.0852
2004-02-23 09:30:00,9.57,9.62,9.55,9.56,999550.3122694688,5.334,5.3619,5.3228,5.3284,999550.3123
2004-02-23 10:00:00,9.56,9.57,9.49,9.49,825548.418261,5.3284,5.334,5.2894,5.2894,825548.4183
2004-02-23 10:30:00,9.5,9.55,9.47,9.52,599949.7481112188,5.295,5.3228,5.2783,5.3061,599949.7481
2004-02-23 11:00:00,9.52,9.52,9.48,9.49,452295.14404725,5.3061,5.3061,5.2838,5.2894,452295.144
2004-02-23 11:30:00,9.49,9.5,9.46,9.46,550219.238340975,5.2894,5.295,5.2727,5.2727,550219.2383
2004-02-23 12:00:00,9.47,9.47,9.42,9.44,654949.7158703625,5.2783,5.2783,5.2504,5.2615,654949.7159
2004-02-23 12:30:00,9.43,9.45,9.39,9.4,489620.471468625,5.256,5.2671,5.2337,5.2392,489620.4715
2004-02-23 13:00:00,9.41,9.44,9.4,9.41,431436.8728411875,5.2448,5.2615,5.2392,5.2448,431436.8728
2004-02-23 13:30:00,9.41,9.42,9.39,9.4,457674.3824109188,5.2448,5.2504,5.2337,5.2392,457674.3824
2004-02-23 14:00:00,9.4,9.42,9.38,9.39,380279.21819895,5.2392,5.2504,5.2281,5.2337,380279.2182
2004-02-23 14:30:00,9.39,9.4,9.35,9.35,544730.2196025375,5.2337,5.2392,5.2114,5.2114,544730.2196
2004-02-23 15:00:00,9.36,9.37,9.33,9.35,1422094.9747543875,5.2169,5.2225,5.2002,5.2114,1422094.9748
2004-02-23 15:30:00,9.35,9.36,9.29,9.35,1473691.7508957,5.2114,5.2169,5.1779,5.2114,1473691.7509
2004-02-24 09:30:00,9.36,9.37,9.3,9.34,954430.5782395124,5.2169,5.2225,5.1835,5.2058,954430.5782
2004-02-24 10:00:00,9.34,9.4,9.33,9.39,588752.1498848062,5.2058,5.2392,5.2002,5.2337,588752.1499
2004-02-24 10:30:00,9.39,9.47,9.39,9.45,348772.2506403187,5.2337,5.2783,5.2337,5.2671,348772.2506
2004-02-24 11:00:00,9.45,9.45,9.38,9.39,202105.66994926875,5.2671,5.2671,5.2281,5.2337,202105.6699
2004-02-24 11:30:00,9.38,9.45,9.38,9.45,234051.759006975,5.2281,5.2671,5.2281,5.2671,234051.759
2004-02-24 12:00:00,9.45,9.5,9.43,9.49,616855.9258256062,5.2671,5.295,5.256,5.2894,616855.9258
2004-02-24 12:30:00,9.48,9.49,9.46,9.46,211656.56255415,5.2838,5.2894,5.2727,5.2727,211656.5626
2004-02-24 13:00:00,9.46,9.47,9.34,9.44,185089.7118601125,5.2727,5.2783,5.2058,5.2615,185089.7119
2004-02-24 13:30:00,9.44,9.45,9.43,9.44,173672.5528841625,5.2615,5.2671,5.256,5.2615,173672.5529
2004-02-24 14:00:00,9.45,9.45,9.39,9.4,387963.8444327625,5.2671,5.2671,5.2337,5.2392,387963.8444
2004-02-24 14:30:00,9.39,9.42,9.36,9.39,507734.2333054688,5.2337,5.2504,5.2169,5.2337,507734.2333
2004-02-24 15:00:00,9.41,9.44,9.38,9.43,210119.6373073875,5.2448,5.2615,5.2281,5.256,210119.6373
2004-02-24 15:30:00,9.43,9.5,9.41,9.48,501037.630444575,5.256,5.295,5.2448,5.2838,501037.6304
2004-02-25 09:30:00,9.52,9.56,9.47,9.54,440877.9850713,5.3061,5.3284,5.2783,5.3173,440877.9851
2004-02-25 10:00:00,9.54,9.54,9.45,9.45,143592.730197525,5.3173,5.3173,5.2671,5.2671,143592.7302
2004-02-25 10:30:00,9.45,9.48,9.45,9.46,177844.207125375,5.2671,5.2838,5.2671,5.2727,177844.2071
2004-02-25 11:00:00,9.45,9.52,9.45,9.5,705229.12751445,5.2671,5.3061,5.2671,5.295,705229.1275
2004-02-25 11:30:00,9.51,9.53,9.47,9.51,229331.2028919188,5.3006,5.3117,5.2783,5.3006,229331.2029
2004-02-25 12:00:00,9.5,9.52,9.49,9.5,179600.693121675,5.295,5.3061,5.2894,5.295,179600.6931
2004-02-25 12:30:00,9.51,9.56,9.5,9.55,311995.8250927875,5.3006,5.3284,5.295,5.3228,311995.8251
2004-02-25 13:00:00,9.56,9.59,9.54,9.58,156546.8144202375,5.3284,5.3451,5.3173,5.3396,156546.8144
2004-02-25 13:30:00,9.57,9.65,9.57,9.64,652644.3280002187,5.334,5.3786,5.334,5.373,652644.328
2004-02-25 14:00:00,9.64,9.64,9.58,9.6,225708.45052455,5.373,5.373,5.3396,5.3507,225708.4505
2004-02-25 14:30:00,9.6,9.65,9.6,9.65,318363.086829375,5.3507,5.3786,5.3507,5.3786,318363.0868
2004-02-25 15:00:00,9.65,9.7,9.65,9.7,455917.8964146188,5.3786,5.4065,5.3786,5.4065,455917.8964
2004-02-25 15:30:00,9.69,9.72,9.66,9.66,588532.5891352687,5.4009,5.4176,5.3842,5.3842,588532.5891
2004-02-26 09:30:00,9.52,9.61,9.46,9.53,768133.2822569438,5.3061,5.3563,5.2727,5.3117,768133.2823
2004-02-26 10:00:00,9.52,9.62,9.5,9.59,493353.0042107625,5.3061,5.3619,5.295,5.3451,493353.0042
2004-02-26 10:30:00,9.59,9.6,9.56,9.56,212315.2448027625,5.3451,5.3507,5.3284,5.3284,212315.2448
2004-02-26 11:00:00,9.56,9.61,9.55,9.59,504550.602437175,5.3284,5.3563,5.3228,5.3451,504550.6024
2004-02-26 11:30:00,9.59,9.66,9.59,9.63,316387.0400835375,5.3451,5.3842,5.3451,5.3674,316387.0401
2004-02-26 12:00:00,9.64,9.65,9.6,9.61,133053.814219725,5.373,5.3786,5.3507,5.3563,133053.8142
2004-02-26 12:30:00,9.61,9.66,9.57,9.6,214071.7307990625,5.3563,5.3842,5.334,5.3507,214071.7308
2004-02-26 13:00:00,9.59,9.66,9.58,9.61,182015.8613665875,5.3451,5.3842,5.3396,5.3563,182015.8614
2004-02-26 13:30:00,9.61,9.63,9.61,9.61,271486.8668031187,5.3563,5.3674,5.3563,5.3563,271486.8668
2004-02-26 14:00:00,9.61,9.64,9.58,9.58,179381.1323721375,5.3563,5.373,5.3396,5.3396,179381.1324
2004-02-26 14:30:00,9.58,9.61,9.56,9.6,232185.49263590624,5.3396,5.3563,5.3284,5.3507,232185.4926
2004-02-26 15:00:00,9.6,9.61,9.58,9.59,148203.5059378125,5.3507,5.3563,5.3396,5.3451,148203.5059
2004-02-26 15:30:00,9.59,9.61,9.55,9.57,441756.22806945,5.3451,5.3563,5.3228,5.334,441756.2281
2004-02-27 09:30:00,9.56,9.6,9.55,9.57,1217025.2346863626,5.3284,5.3507,5.3228,5.334,1217025.2347
2004-02-27 10:00:00,9.57,9.6,9.5,9.5,530019.649383525,5.334,5.3507,5.295,5.295,530019.6494
2004-02-27 10:30:00,9.5,9.56,9.5,9.53,205838.20269140624,5.295,5.3284,5.295,5.3117,205838.2027
2004-02-27 11:00:00,9.54,9.56,9.51,9.52,275219.3995452562,5.3173,5.3284,5.3006,5.3061,275219.3995
2004-02-27 11:30:00,9.52,9.55,9.46,9.47,297395.0352485438,5.3061,5.3228,5.2727,5.2783,297395.0352
2004-02-27 12:00:00,9.46,9.51,9.46,9.46,245029.79648385,5.2727,5.3006,5.2727,5.2727,245029.7965
2004-02-27 12:30:00,9.46,9.49,9.46,9.47,248213.4273521437,5.2727,5.2894,5.2727,5.2783,248213.4274
2004-02-27 13:00:00,9.48,9.49,9.47,9.48,104291.3560303125,5.2838,5.2894,5.2783,5.2838,104291.356
2004-02-27 13:30:00,9.49,9.49,9.46,9.46,193433.0203425375,5.2894,5.2894,5.2727,5.2727,193433.0203
2004-02-27 14:00:00,9.47,9.47,9.46,9.46,205947.983066175,5.2783,5.2783,5.2727,5.2727,205947.9831
2004-02-27 14:30:00,9.47,9.47,9.45,9.46,335488.8252933,5.2783,5.2783,5.2671,5.2727,335488.8253
2004-02-27 15:00:00,9.46,9.47,9.45,9.46,399820.1249077875,5.2727,5.2783,5.2671,5.2727,399820.1249
2004-02-27 15:30:00,9.45,9.48,9.43,9.46,839819.8669809375,5.2671,5.2838,5.256,5.2727,839819.867
2004-03-01 09:30:00,9.63,9.69,9.61,9.67,1136336.6592313312,5.3674,5.4009,5.3563,5.3897,1136336.6592
2004-03-01 10:00:00,9.68,9.7,9.66,9.66,746286.9876779625,5.3953,5.4065,5.3842,5.3842,746286.9877
2004-03-01 10:30:00,9.66,9.66,9.61,9.63,426716.3167261313,5.3842,5.3842,5.3563,5.3674,426716.3167
2004-03-01 11:00:00,9.65,9.66,9.61,9.62,268852.1378086688,5.3786,5.3842,5.3563,5.3619,268852.1378
2004-03-01 11:30:00,9.62,9.66,9.61,9.66,168512.87527003125,5.3619,5.3842,5.3563,5.3842,168512.8753
2004-03-01 12:00:00,9.66,9.7,9.65,9.68,338233.3346625188,5.3842,5.4065,5.3786,5.3953,338233.3347
2004-03-01 12:30:00,9.68,9.68,9.66,9.67,243383.0908623188,5.3953,5.3953,5.3842,5.3897,243383.0909
2004-03-01 13:00:00,9.68,9.71,9.67,9.69,427374.99897474376,5.3953,5.412,5.3897,5.4009,427374.999
2004-03-01 13:30:00,9.69,9.76,9.69,9.76,407504.7511416,5.4009,5.4399,5.4009,5.4399,407504.7511
2004-03-01 14:00:00,9.76,9.84,9.74,9.76,765937.6747615688,5.4399,5.4845,5.4287,5.4399,765937.6748
2004-03-01 14:30:00,9.76,9.81,9.75,9.78,636616.3932839812,5.4399,5.4678,5.4343,5.451,636616.3933
2004-03-01 15:00:00,9.78,9.92,9.78,9.88,1043901.5836760438,5.451,5.5291,5.451,5.5068,1043901.5837
2004-03-01 15:30:00,9.89,9.94,9.89,9.91,1134360.6124854938,5.5124,5.5402,5.5124,5.5235,1134360.6125
2004-03-02 09:30:00,10.07,10.29,10.01,10.27,2946066.137294175,5.6127,5.7353,5.5792,5.7242,2946066.1373
2004-03-02 10:00:00,10.28,10.29,10.2,10.28,1465677.783537581,5.7297,5.7353,5.6851,5.7297,1465677.7835
2004-03-02 10:30:00,10.28,10.28,10.2,10.27,799859.8105651125,5.7297,5.7297,5.6851,5.7242,799859.8106
2004-03-02 11:00:00,10.27,10.28,10.22,10.26,741566.4315629062,5.7242,5.7297,5.6963,5.7186,741566.4316
2004-03-02 11:30:00,10.27,10.31,10.26,10.3,542315.051357625,5.7242,5.7464,5.7186,5.7409,542315.0514
2004-03-02 12:00:00,10.3,10.31,10.2,10.26,643861.8980187187,5.7409,5.7464,5.6851,5.7186,643861.898
2004-03-02 12:30:00,10.24,10.25,10.19,10.19,1074310.7474869874,5.7074,5.713,5.6796,5.6796,1074310.7475
2004-03-02 13:00:00,10.18,10.24,10.17,10.23,312544.72696663125,5.674,5.7074,5.6684,5.7019,312544.727
2004-03-02 13:30:00,10.23,10.24,10.17,10.18,445598.5411863563,5.7019,5.7074,5.6684,5.674,445598.5412
2004-03-02 14:00:00,10.18,10.21,10.17,10.19,349321.1525141625,5.674,5.6907,5.6684,5.6796,349321.1525
2004-03-02 14:30:00,10.19,10.23,10.17,10.18,616636.3650760688,5.6796,5.7019,5.6684,5.674,616636.3651
2004-03-02 15:00:00,10.18,10.2,10.14,10.2,388951.8678056813,5.674,5.6851,5.6517,5.6851,388951.8678
2004-03-02 15:30:00,10.2,10.22,10.16,10.17,1037424.5415646876,5.6851,5.6963,5.6628,5.6684,1037424.5416
2004-03-03 09:30:00,10.11,10.17,10.07,10.17,1085727.9064629376,5.635,5.6684,5.6127,5.6684,1085727.9065
2004-03-03 10:00:00,10.17,10.17,10.05,10.05,550877.9205895875,5.6684,5.6684,5.6015,5.6015,550877.9206
2004-03-03 10:30:00,10.05,10.1,9.98,10.1,526616.4577656938,5.6015,5.6294,5.5625,5.6294,526616.4578
2004-03-03 11:00:00,10.1,10.1,10.05,10.05,597095.4583672313,5.6294,5.6294,5.6015,5.6015,597095.4584
2004-03-03 11:30:00,10.05,10.05,9.99,10.02,288173.4837679688,5.6015,5.6015,5.5681,5.5848,288173.4838
2004-03-03 12:00:00,10.01,10.02,9.95,9.95,418373.0082437063,5.5792,5.5848,5.5458,5.5458,418373.0082
2004-03-03 12:30:00,9.96,9.99,9.95,9.95,537484.7148678,5.5514,5.5681,5.5458,5.5458,537484.7149
2004-03-03 13:00:00,9.95,10.04,9.95,10.03,511905.8875466813,5.5458,5.596,5.5458,5.5904,511905.8875
2004-03-03 13:30:00,10.03,10.12,10.03,10.08,754081.3942865437,5.5904,5.6405,5.5904,5.6183,754081.3943
2004-03-03 14:00:00,10.08,10.12,10.07,10.09,463822.08339796873,5.6183,5.6405,5.6127,5.6238,463822.0834
2004-03-03 14:30:00,10.08,10.08,10.02,10.06,305848.1241057375,5.6183,5.6183,5.5848,5.6071,305848.1241
2004-03-03 15:00:00,10.06,10.08,10.05,10.08,356786.2179984375,5.6071,5.6183,5.6015,5.6183,356786.218
2004-03-03 15:30:00,10.08,10.09,10.0,10.02,565259.1496842938,5.6183,5.6238,5.5737,5.5848,565259.1497
2004-03-04 09:30:00,10.02,10.2,10.02,10.18,548352.9719699062,5.5848,5.6851,5.5848,5.674,548352.972
2004-03-04 10:00:00,10.18,10.19,10.12,10.13,243492.8712370875,5.674,5.6796,5.6405,5.6461,243492.8712
2004-03-04 10:30:00,10.14,10.19,10.13,10.18,411786.18575758126,5.6517,5.6796,5.6461,5.674,411786.1858
2004-03-04 11:00:00,10.18,10.23,10.17,10.23,529251.1867601437,5.674,5.7019,5.6684,5.7019,529251.1868
2004-03-04 11:30:00,10.24,10.25,10.21,10.23,418043.6671194,5.7074,5.713,5.6907,5.7019,418043.6671
2004-03-04 12:00:00,10.22,10.25,10.21,10.23,220878.114034725,5.6963,5.713,5.6907,5.7019,220878.114
2004-03-04 12:30:00,10.24,10.24,10.2,10.23,219890.09066180623,5.7074,5.7074,5.6851,5.7019,219890.0907
2004-03-04 13:00:00,10.23,10.25,10.2,10.21,365458.8676051687,5.7019,5.713,5.6851,5.6907,365458.8676
2004-03-04 13:30:00,10.21,10.23,10.17,10.18,165329.2444017375,5.6907,5.7019,5.6684,5.674,165329.2444
2004-03-04 14:00:00,10.18,10.24,10.17,10.23,203971.9363203375,5.674,5.7074,5.6684,5.7019,203971.9363
2004-03-04 14:30:00,10.23,10.25,10.22,10.24,422544.6624849187,5.7019,5.713,5.6963,5.7074,422544.6625
2004-03-04 15:00:00,10.24,10.25,10.22,10.23,397624.5174124125,5.7074,5.713,5.6963,5.7019,397624.5174
2004-03-04 15:30:00,10.23,10.29,10.23,10.27,1278612.0249316313,5.7019,5.7353,5.7019,5.7242,1278612.0249
2004-03-05 09:30:00,10.11,10.17,10.0,10.13,862324.8438085313,5.635,5.6684,5.5737,5.6461,862324.8438
2004-03-05 10:00:00,10.12,10.24,10.12,10.24,817534.4509028812,5.6405,5.7074,5.6405,5.7074,817534.4509
2004-03-05 10:30:00,10.24,10.27,10.18,10.19,632993.6409166125,5.7074,5.7242,5.674,5.6796,632993.6409
2004-03-05 11:00:00,10.19,10.22,10.16,10.21,552305.0654615812,5.6796,5.6963,5.6628,5.6907,552305.0655
2004-03-05 11:30:00,10.22,10.22,10.18,10.2,220768.33365995623,5.6963,5.6963,5.674,5.6851,220768.3337
2004-03-05 12:00:00,10.2,10.25,10.2,10.23,209900.07655785,5.6851,5.713,5.6851,5.7019,209900.0766
2004-03-05 12:30:00,10.24,10.28,10.22,10.27,612903.8323339312,5.7074,5.7297,5.6963,5.7242,612903.8323
2004-03-05 13:00:00,10.26,10.31,10.26,10.27,432424.89621410624,5.7186,5.7464,5.7186,5.7242,432424.8962
2004-03-05 13:30:00,10.27,10.28,10.25,10.25,243053.7497380125,5.7242,5.7297,5.713,5.713,243053.7497
2004-03-05 14:00:00,10.25,10.29,10.24,10.26,655608.398118975,5.713,5.7353,5.7074,5.7186,655608.3981
2004-03-05 14:30:00,10.26,10.26,10.24,10.26,129979.9637262,5.7186,5.7186,5.7074,5.7186,129979.9637
2004-03-05 15:00:00,10.25,10.26,10.21,10.21,356017.75537505624,5.713,5.7186,5.6907,5.6907,356017.7554
2004-03-05 15:30:00,10.21,10.24,10.18,10.21,789540.45533685,5.6907,5.7074,5.674,5.6907,789540.4553
2004-03-08 09:30:00,10.17,10.22,10.16,10.19,1326256.7075812689,5.6684,5.6963,5.6628,5.6796,1326256.7076
2004-03-08 10:00:00,10.19,10.2,10.11,10.12,973642.1438240438,5.6796,5.6851,5.635,5.6405,973642.1438
2004-03-08 10:30:00,10.13,10.13,10.08,10.09,528263.163387225,5.6461,5.6461,5.6183,5.6238,528263.1634
2004-03-08 11:00:00,10.09,10.1,10.06,10.08,331317.1710520875,5.6238,5.6294,5.6071,5.6183,331317.1711
2004-03-08 11:30:00,10.07,10.08,10.05,10.06,265009.8246917625,5.6127,5.6183,5.6015,5.6071,265009.8247
2004-03-08 12:00:00,10.06,10.07,10.05,10.07,402564.6342770063,5.6071,5.6127,5.6015,5.6127,402564.6343
2004-03-08 12:30:00,10.06,10.07,10.03,10.07,443951.835564825,5.6071,5.6127,5.5904,5.6127,443951.8356
2004-03-08 13:00:00,10.07,10.07,10.04,10.04,229001.8617676125,5.6127,5.6127,5.596,5.596,229001.8618
2004-03-08 13:30:00,10.05,10.05,10.0,10.0,324071.66631735,5.6015,5.6015,5.5737,5.5737,324071.6663
2004-03-08 14:00:00,9.99,10.0,9.77,9.81,605768.1079739626,5.5681,5.5737,5.4455,5.4678,605768.108
2004-03-08 14:30:00,9.77,9.85,9.76,9.78,786027.48334425,5.4455,5.4901,5.4399,5.451,786027.4833
2004-03-08 15:00:00,9.79,9.81,9.75,9.81,730478.6137112625,5.4566,5.4678,5.4343,5.4678,730478.6137
2004-03-08 15:30:00,9.81,9.87,9.76,9.76,701825.9358966188,5.4678,5.5012,5.4399,5.4399,701825.9359
2004-03-09 09:30:00,9.84,9.91,9.76,9.77,1392124.9324425186,5.4845,5.5235,5.4399,5.4455,1392124.9324
2004-03-09 10:00:00,9.77,9.78,9.74,9.75,515748.2006635875,5.4455,5.451,5.4287,5.4343,515748.2007
2004-03-09 10:30:00,9.75,9.75,9.65,9.71,827304.9042573,5.4343,5.4343,5.3786,5.412,827304.9043
2004-03-09 11:00:00,9.7,9.78,9.7,9.74,486436.84060033126,5.4065,5.451,5.4065,5.4287,486436.8406
2004-03-09 11:30:00,9.74,9.8,9.73,9.79,522335.0231497125,5.4287,5.4622,5.4232,5.4566,522335.0231
2004-03-09 12:00:00,9.79,9.83,9.79,9.79,288612.6052670437,5.4566,5.4789,5.4566,5.4566,288612.6053
2004-03-09 12:30:00,9.78,9.79,9.76,9.78,236796.2683761937,5.451,5.4566,5.4399,5.451,236796.2684
2004-03-09 13:00:00,9.78,9.8,9.73,9.74,394880.0080431937,5.451,5.4622,5.4232,5.4287,394880.008
2004-03-09 13:30:00,9.74,9.75,9.69,9.75,477105.5087449875,5.4287,5.4343,5.4009,5.4343,477105.5087
2004-03-09 14:00:00,9.76,9.77,9.74,9.75,164341.22102881875,5.4399,5.4455,5.4287,5.4343,164341.221
2004-03-09 14:30:00,9.75,9.77,9.75,9.75,430009.7279691938,5.4343,5.4455,5.4343,5.4343,430009.728
2004-03-09 15:00:00,9.76,9.76,9.65,9.66,812155.2125392125,5.4399,5.4399,5.3786,5.3842,812155.2125
2004-03-09 15:30:00,9.65,9.76,9.64,9.72,762754.043893275,5.3786,5.4399,5.373,5.4176,762754.0439
2004-03-10 09:30:00,9.58,9.59,9.52,9.55,1195837.6223559938,5.3396,5.3451,5.3061,5.3228,1195837.6224
2004-03-10 10:00:00,9.56,9.56,9.5,9.55,729051.4688392688,5.3284,5.3284,5.295,5.3228,729051.4688
2004-03-10 10:30:00,9.55,9.65,9.55,9.61,963981.4708443936,5.3228,5.3786,5.3228,5.3563,963981.4708
2004-03-10 11:00:00,9.61,9.61,9.55,9.55,232844.17488451875,5.3563,5.3563,5.3228,5.3228,232844.1749
2004-03-10 11:30:00,9.54,9.56,9.52,9.52,261716.4134487,5.3173,5.3284,5.3061,5.3061,261716.4134
2004-03-10 12:00:00,9.52,9.56,9.52,9.54,298931.96049530624,5.3061,5.3284,5.3061,5.3173,298931.9605
2004-03-10 12:30:00,9.54,9.55,9.5,9.5,273792.2546732625,5.3173,5.3228,5.295,5.295,273792.2547
2004-03-10 13:00:00,9.51,9.51,9.47,9.5,374241.2975866688,5.3006,5.3006,5.2783,5.295,374241.2976
2004-03-10 13:30:00,9.5,9.5,9.46,9.5,398063.6389114875,5.295,5.295,5.2727,5.295,398063.6389
2004-03-10 14:00:00,9.5,9.5,9.47,9.49,254470.9087139625,5.295,5.295,5.2783,5.2894,254470.9087
2004-03-10 14:30:00,9.49,9.51,9.49,9.51,218023.8242907375,5.2894,5.3006,5.2894,5.3006,218023.8243
2004-03-10 15:00:00,9.51,9.51,9.46,9.46,504440.8220624062,5.3006,5.3006,5.2727,5.2727,504440.8221
2004-03-10 15:30:00,9.46,9.46,9.4,9.45,908432.6012114064,5.2727,5.2727,5.2392,5.2671,908432.6012
2004-03-11 09:30:00,9.38,9.43,9.33,9.37,1425607.9467469875,5.2281,5.256,5.2002,5.2225,1425607.9467
2004-03-11 10:00:00,9.38,9.39,9.29,9.36,1937294.2735441315,5.2281,5.2337,5.1779,5.2169,1937294.2735
2004-03-11 10:30:00,9.37,9.4,9.19,9.25,1592583.8967702563,5.2225,5.2392,5.1222,5.1556,1592583.8968
2004-03-11 11:00:00,9.25,9.27,9.21,9.22,927095.2649220936,5.1556,5.1668,5.1333,5.1389,927095.2649
2004-03-11 11:30:00,9.22,9.27,9.21,9.22,969909.6110819062,5.1389,5.1668,5.1333,5.1389,969909.6111
2004-03-11 12:00:00,9.23,9.37,9.21,9.36,2129958.8312632875,5.1445,5.2225,5.1333,5.2169,2129958.8313
2004-03-11 12:30:00,9.36,9.39,9.34,9.39,1862863.1794509187,5.2169,5.2337,5.2058,5.2337,1862863.1795
2004-03-11 13:00:00,9.39,9.46,9.36,9.36,609610.4210908688,5.2337,5.2727,5.2169,5.2169,609610.4211
2004-03-11 13:30:00,9.36,9.38,9.35,9.36,593911.8274989375,5.2169,5.2281,5.2114,5.2169,593911.8275
2004-03-11 14:00:00,9.36,9.4,9.35,9.37,408382.99413975,5.2169,5.2392,5.2114,5.2225,408382.9941
2004-03-11 14:30:00,9.36,9.39,9.34,9.35,737833.8988207687,5.2169,5.2337,5.2058,5.2114,737833.8988
2004-03-11 15:00:00,9.35,9.37,9.31,9.34,751885.7867911687,5.2114,5.2225,5.1891,5.2058,751885.7868
2004-03-11 15:30:00,9.34,9.36,9.25,9.25,762973.6046428125,5.2058,5.2169,5.1556,5.1556,762973.6046
2004-03-12 09:30:00,9.32,9.56,9.32,9.56,988791.8355421312,5.1947,5.3284,5.1947,5.3284,988791.8355
2004-03-12 10:00:00,9.56,10.38,9.51,9.6,2217453.789953981,5.3284,5.7855,5.3006,5.3507,2217453.79
2004-03-12 10:30:00,9.6,9.64,9.57,9.6,827963.5865059125,5.3507,5.373,5.334,5.3507,827963.5865
2004-03-12 11:00:00,9.59,9.63,9.58,9.61,372155.4704660625,5.3451,5.3674,5.3396,5.3563,372155.4705
2004-03-12 11:30:00,9.62,10.56,9.61,9.66,444171.3963143625,5.3619,5.8858,5.3563,5.3842,444171.3963
2004-03-12 12:00:00,9.66,9.66,9.56,9.58,351955.8815086125,5.3842,5.3842,5.3284,5.3396,351955.8815
2004-03-12 12:30:00,9.58,9.59,9.53,9.58,563722.2244375312,5.3396,5.3451,5.3117,5.3396,563722.2244
2004-03-12 13:00:00,9.57,9.57,9.55,9.56,241846.16561555624,5.334,5.334,5.3228,5.3284,241846.1656
2004-03-12 13:30:00,9.56,9.57,9.56,9.56,250409.03484751875,5.3284,5.334,5.3284,5.3284,250409.0348
2004-03-12 14:00:00,9.57,9.61,9.56,9.57,244920.01610908125,5.334,5.3563,5.3284,5.334,244920.0161
2004-03-12 14:30:00,9.57,9.61,9.56,9.6,329780.245805325,5.334,5.3563,5.3284,5.3507,329780.2458
2004-03-12 15:00:00,9.6,9.64,9.57,9.63,304201.41848420625,5.3507,5.373,5.334,5.3674,304201.4185
2004-03-12 15:30:00,9.62,9.64,9.6,9.61,588861.930259575,5.3619,5.373,5.3507,5.3563,588861.9303
2004-03-15 09:30:00,9.25,9.38,9.25,9.33,1198691.9120999812,5.1556,5.2281,5.1556,5.2002,1198691.9121
2004-03-15 10:00:00,9.34,9.34,9.24,9.26,1443172.8067099876,5.2058,5.2058,5.1501,5.1612,1443172.8067
2004-03-15 10:30:00,9.26,9.3,9.25,9.27,1420228.7083833187,5.1612,5.1835,5.1556,5.1668,1420228.7084
2004-03-15 11:00:00,9.26,9.33,9.26,9.3,998672.0692713188,5.1612,5.2002,5.1612,5.1835,998672.0693
2004-03-15 11:30:00,9.3,9.3,9.25,9.26,195848.18858745,5.1835,5.1835,5.1556,5.1612,195848.1886
2004-03-15 12:00:00,9.25,9.3,9.25,9.3,393891.984670275,5.1556,5.1835,5.1556,5.1835,393891.9847
2004-03-15 12:30:00,9.3,9.36,9.3,9.36,402564.6342770063,5.1835,5.2169,5.1835,5.2169,402564.6343
2004-03-15 13:00:00,9.36,9.36,9.29,9.29,580957.743276225,5.2169,5.2169,5.1779,5.1779,580957.7433
2004-03-15 13:30:00,9.29,9.3,9.28,9.3,321327.1569481313,5.1779,5.1835,5.1724,5.1835,321327.1569
2004-03-15 14:00:00,9.3,9.34,9.3,9.34,515528.63991405,5.1835,5.2058,5.1835,5.2058,515528.6399
2004-03-15 14:30:00,9.34,9.37,9.33,9.35,299590.64274391875,5.2058,5.2225,5.2002,5.2114,299590.6427
2004-03-15 15:00:00,9.36,9.36,9.34,9.34,382694.3864438625,5.2169,5.2169,5.2058,5.2058,382694.3864
2004-03-15 15:30:00,9.34,9.35,9.31,9.34,643861.8980187187,5.2058,5.2114,5.1891,5.2058,643861.898
2004-03-16 09:30:00,9.43,9.47,9.36,9.43,275329.179920025,5.256,5.2783,5.2169,5.256,275329.1799
2004-03-16 10:00:00,9.42,9.45,9.38,9.44,252055.74046905,5.2504,5.2671,5.2281,5.2615,252055.7405
2004-03-16 10:30:00,9.44,9.51,9.43,9.46,242724.40861370624,5.2615,5.3006,5.256,5.2727,242724.4086
2004-03-16 11:00:00,9.44,9.45,9.38,9.4,382584.60606909374,5.2615,5.2671,5.2281,5.2392,382584.6061
2004-03-16 11:30:00,9.4,9.41,9.36,9.36,250409.03484751875,5.2392,5.2448,5.2169,5.2169,250409.0348
2004-03-16 12:00:00,9.36,9.37,9.25,9.29,596436.7761186188,5.2169,5.2225,5.1556,5.1779,596436.7761
2004-03-16 12:30:00,9.29,9.36,9.27,9.32,189810.2679751688,5.1779,5.2169,5.1668,5.1947,189810.268
2004-03-16 13:00:00,9.33,9.41,9.3,9.37,205618.6419418688,5.2002,5.2448,5.1835,5.2225,205618.6419
2004-03-16 13:30:00,9.36,9.41,9.31,9.34,130089.74410096876,5.2169,5.2448,5.1891,5.2058,130089.7441
2004-03-16 14:00:00,9.34,9.36,9.33,9.34,150618.674182725,5.2058,5.2169,5.2002,5.2058,150618.6742
2004-03-16 14:30:00,9.34,9.35,9.27,9.27,311886.04471801873,5.2058,5.2114,5.1668,5.1668,311886.0447
2004-03-16 15:00:00,9.27,9.33,9.26,9.3,295418.9885027062,5.1668,5.2002,5.1612,5.1835,295418.9885
2004-03-16 15:30:00,9.31,9.38,9.3,9.33,339331.13841020624,5.1891,5.2281,5.1835,5.2002,339331.1384
2004-03-17 09:30:00,9.47,9.52,9.38,9.46,827634.2453816063,5.2783,5.3061,5.2281,5.2727,827634.2454
2004-03-17 10:00:00,9.46,9.46,9.36,9.37,409261.2371379,5.2727,5.2727,5.2169,5.2225,409261.2371
2004-03-17 10:30:00,9.37,9.39,9.34,9.34,433412.919587025,5.2225,5.2337,5.2058,5.2058,433412.9196
2004-03-17 11:00:00,9.35,9.36,9.32,9.33,462285.1581512063,5.2114,5.2169,5.1947,5.2002,462285.1582
2004-03-17 11:30:00,9.32,9.33,9.25,9.25,1075079.210110369,5.1947,5.2002,5.1556,5.1556,1075079.2101
2004-03-17 12:00:00,9.25,9.27,9.22,9.23,396526.713664725,5.1556,5.1668,5.1389,5.1445,396526.7137
2004-03-17 12:30:00,9.24,9.31,9.22,9.29,918751.9564396688,5.1501,5.1891,5.1389,5.1779,918751.9564
2004-03-17 13:00:00,9.29,9.35,9.29,9.33,911945.5732040064,5.1779,5.2114,5.1779,5.2002,911945.5732
2004-03-17 13:30:00,9.32,9.36,9.32,9.34,631456.71566985,5.1947,5.2169,5.1947,5.2058,631456.7157
2004-03-17 14:00:00,9.33,9.34,9.33,9.34,236906.0487509625,5.2002,5.2058,5.2002,5.2058,236906.0488
2004-03-17 14:30:00,9.34,9.36,9.31,9.33,534849.98587335,5.2058,5.2169,5.1891,5.2002,534849.9859
2004-03-17 15:00:00,9.34,9.37,9.33,9.36,453173.3870454,5.2058,5.2225,5.2002,5.2169,453173.387
2004-03-17 15:30:00,9.36,9.37,9.36,9.36,526396.8970161562,5.2169,5.2225,5.2169,5.2169,526396.897
2004-03-18 09:30:00,9.46,9.48,9.41,9.46,732893.781956175,5.2727,5.2838,5.2448,5.2727,732893.782
2004-03-18 10:00:00,9.46,9.48,9.44,9.48,678003.5945718,5.2727,5.2838,5.2615,5.2838,678003.5946
2004-03-18 10:30:00,9.48,9.52,9.47,9.52,243053.7497380125,5.2838,5.3061,5.2783,5.3061,243053.7497
2004-03-18 11:00:00,9.51,9.56,9.43,9.43,469311.10213640623,5.3006,5.3284,5.256,5.256,469311.1021
2004-03-18 11:30:00,9.45,9.45,9.42,9.45,211546.7821793813,5.2671,5.2671,5.2504,5.2671,211546.7822
2004-03-18 12:00:00,9.45,9.45,9.38,9.38,324181.4466921188,5.2671,5.2671,5.2281,5.2281,324181.4467
2004-03-18 12:30:00,9.38,9.38,9.31,9.36,211766.34292891875,5.2281,5.2281,5.1891,5.2169,211766.3429
2004-03-18 13:00:00,9.36,9.44,9.36,9.39,527494.7007638437,5.2169,5.2615,5.2169,5.2337,527494.7008
2004-03-18 13:30:00,9.39,9.39,9.36,9.38,243712.431986625,5.2337,5.2337,5.2169,5.2281,243712.432
2004-03-18 14:00:00,9.38,9.42,9.37,9.4,661097.4168574126,5.2281,5.2504,5.2225,5.2392,661097.4169
2004-03-18 14:30:00,9.4,9.41,9.38,9.38,121087.75336993123,5.2392,5.2448,5.2281,5.2281,121087.7534
2004-03-18 15:00:00,9.39,9.46,9.39,9.44,458662.4057838375,5.2337,5.2727,5.2337,5.2615,458662.4058
2004-03-18 15:30:00,9.45,9.46,9.44,9.46,1038961.46681145,5.2671,5.2727,5.2615,5.2727,1038961.4668
2004-03-19 09:30:00,9.43,9.43,9.26,9.27,1190129.0428680188,5.256,5.256,5.1612,5.1668,1190129.0429
2004-03-19 10:00:00,9.27,9.27,9.24,9.25,507514.67255593126,5.1668,5.1668,5.1501,5.1556,507514.6726
2004-03-19 10:30:00,9.25,9.29,9.24,9.29,773841.8617449187,5.1556,5.1779,5.1501,5.1779,773841.8617
2004-03-19 11:00:00,9.3,9.32,9.26,9.28,341087.62440650625,5.1835,5.1947,5.1612,5.1724,341087.6244
2004-03-19 11:30:00,9.27,9.29,9.26,9.27,915458.5451966062,5.1668,5.1779,5.1612,5.1668,915458.5452
2004-03-19 12:00:00,9.27,9.29,9.26,9.28,782953.632850725,5.1668,5.1779,5.1612,5.1724,782953.6329
2004-03-19 12:30:00,9.29,9.3,9.27,9.27,150508.89380795625,5.1779,5.1835,5.1668,5.1668,150508.8938
2004-03-19 13:00:00,9.27,9.29,9.26,9.27,449111.5131789562,5.1668,5.1779,5.1612,5.1668,449111.5132
2004-03-19 13:30:00,9.27,9.27,9.26,9.27,363702.3816088688,5.1668,5.1668,5.1612,5.1668,363702.3816
2004-03-19 14:00:00,9.26,9.28,9.25,9.26,393672.4239207375,5.1612,5.1724,5.1556,5.1612,393672.4239
2004-03-19 14:30:00,9.26,9.26,9.22,9.23,658572.4682377313,5.1612,5.1612,5.1389,5.1445,658572.4682
2004-03-19 15:00:00,9.22,9.24,9.19,9.2,934011.428532525,5.1389,5.1501,5.1222,5.1278,934011.4285
2004-03-19 15:30:00,9.21,9.24,9.19,9.2,942464.5173897188,5.1333,5.1501,5.1222,5.1278,942464.5174
2004-03-22 09:30:00,8.56,8.74,8.44,8.56,3710137.545684675,4.7711,4.8714,4.7042,4.7711,3710137.5457
2004-03-22 10:00:00,8.55,8.59,8.49,8.49,2602563.344642756,4.7655,4.7878,4.732,4.732,2602563.3446
2004-03-22 10:30:00,8.49,8.56,8.47,8.56,2291665.323297656,4.732,4.7711,4.7209,4.7711,2291665.3233
2004-03-22 11:00:00,8.56,8.61,8.54,8.59,1167075.1641665814,4.7711,4.7989,4.7599,4.7878,1167075.1642
2004-03-22 11:30:00,8.57,8.65,8.54,8.55,522444.8035244813,4.7766,4.8212,4.7599,4.7655,522444.8035
2004-03-22 12:00:00,8.56,8.57,8.51,8.56,720378.8192325375,4.7711,4.7766,4.7432,4.7711,720378.8192
2004-03-22 12:30:00,8.54,8.6,8.54,8.57,400698.3679059375,4.7599,4.7933,4.7599,4.7766,400698.3679
2004-03-22 13:00:00,8.57,8.57,8.53,8.54,553293.0888345,4.7766,4.7766,4.7543,4.7599,553293.0888
2004-03-22 13:30:00,8.54,8.55,8.53,8.54,441536.6673199125,4.7599,4.7655,4.7543,4.7599,441536.6673
2004-03-22 14:00:00,8.54,8.54,8.51,8.54,540119.44386225,4.7599,4.7599,4.7432,4.7599,540119.4439
2004-03-22 14:30:00,8.54,8.57,8.52,8.53,1226685.9076660124,4.7599,4.7766,4.7488,4.7543,1226685.9077
2004-03-22 15:00:00,8.54,8.56,8.53,8.55,1139959.4115987,4.7599,4.7711,4.7543,4.7655,1139959.4116
2004-03-22 15:30:00,8.56,8.56,8.48,8.48,1889539.810519725,4.7711,4.7711,4.7265,4.7265,1889539.8105
2004-03-23 09:30:00,8.76,8.88,8.7,8.85,3117103.9611838874,4.8825,4.9494,4.8491,4.9327,3117103.9612
2004-03-23 10:00:00,8.84,9.05,8.84,8.98,2980756.7357211,4.9271,5.0442,4.9271,5.0051,2980756.7357
2004-03-23 10:30:00,8.98,8.99,8.89,8.92,1291785.6699038811,5.0051,5.0107,4.955,4.9717,1291785.6699
2004-03-23 11:00:00,8.93,8.93,8.84,8.86,1074420.5278617565,4.9773,4.9773,4.9271,4.9383,1074420.5279
2004-03-23 11:30:00,8.84,8.96,8.84,8.93,1421216.7317562376,4.9271,4.994,4.9271,4.9773,1421216.7318
2004-03-23 12:00:00,8.93,8.95,8.84,8.91,1208133.0243300938,4.9773,4.9884,4.9271,4.9661,1208133.0243
2004-03-23 12:30:00,8.91,8.93,8.86,8.87,888452.5730034937,4.9661,4.9773,4.9383,4.9438,888452.573
2004-03-23 13:00:00,8.86,8.9,8.86,8.88,463822.08339796873,4.9383,4.9606,4.9383,4.9494,463822.0834
2004-03-23 13:30:00,8.88,8.96,8.88,8.95,1080787.7895983437,4.9494,4.994,4.9494,4.9884,1080787.7896
2004-03-23 14:00:00,8.94,8.96,8.91,8.93,818522.4742758,4.9829,4.994,4.9661,4.9773,818522.4743
2004-03-23 14:30:00,8.94,9.02,8.93,9.01,759350.8522754437,4.9829,5.0274,4.9773,5.0219,759350.8523
2004-03-23 15:00:00,9.01,9.01,8.97,9.01,860897.6989365375,5.0219,5.0219,4.9996,5.0219,860897.6989
2004-03-23 15:30:00,9.0,9.06,8.97,8.99,1888881.1282711125,5.0163,5.0497,4.9996,5.0107,1888881.1283
2004-03-24 09:30:00,9.05,9.17,9.04,9.16,2294958.7345407186,5.0442,5.111,5.0386,5.1055,2294958.7345
2004-03-24 10:00:00,9.16,9.18,9.15,9.18,1010089.2282472688,5.1055,5.1166,5.0999,5.1166,1010089.2282
2004-03-24 10:30:00,9.18,9.19,9.15,9.15,768791.9645055563,5.1166,5.1222,5.0999,5.0999,768791.9645
2004-03-24 11:00:00,9.15,9.17,9.12,9.15,832684.1426209687,5.0999,5.111,5.0832,5.0999,832684.1426
2004-03-24 11:30:00,9.15,9.18,9.15,9.18,507514.67255593126,5.0999,5.1166,5.0999,5.1166,507514.6726
2004-03-24 12:00:00,9.18,9.29,9.18,9.28,714889.8004941,5.1166,5.1779,5.1166,5.1724,714889.8005
2004-03-24 12:30:00,9.29,9.33,9.28,9.31,697434.7209058688,5.1779,5.2002,5.1724,5.1891,697434.7209
2004-03-24 13:00:00,9.31,9.31,9.22,9.29,661646.3187312563,5.1891,5.1891,5.1389,5.1779,661646.3187
2004-03-24 13:30:00,9.29,9.38,9.29,9.38,957504.4287330376,5.1779,5.2281,5.1779,5.2281,957504.4287
2004-03-24 14:00:00,9.38,9.4,9.34,9.34,652205.2065011438,5.2281,5.2392,5.2058,5.2058,652205.2065
2004-03-24 14:30:00,9.34,9.38,9.31,9.33,493462.7845855313,5.2058,5.2281,5.1891,5.2002,493462.7846
2004-03-24 15:00:00,9.33,9.35,9.28,9.34,917873.7134415188,5.2002,5.2114,5.1724,5.2058,917873.7134
2004-03-24 15:30:00,9.35,9.39,9.3,9.34,1344041.1282938062,5.2114,5.2337,5.1835,5.2058,1344041.1283
2004-03-25 09:30:00,9.34,9.36,9.31,9.32,2140058.6257420126,5.2058,5.2169,5.1891,5.1947,2140058.6257
2004-03-25 10:00:00,9.32,9.34,9.28,9.33,1575348.3779315625,5.1947,5.2058,5.1724,5.2002,1575348.3779
2004-03-25 10:30:00,9.33,9.36,9.31,9.35,1144460.4069642187,5.2002,5.2169,5.1891,5.2114,1144460.407
2004-03-25 11:00:00,9.36,9.36,9.32,9.33,801835.85731095,5.2169,5.2169,5.1947,5.2002,801835.8573
2004-03-25 11:30:00,9.33,9.34,9.29,9.3,671526.5524604437,5.2002,5.2058,5.1779,5.1835,671526.5525
2004-03-25 12:00:00,9.29,9.32,9.28,9.31,959260.9147293376,5.1779,5.1947,5.1724,5.1891,959260.9147
2004-03-25 12:30:00,9.31,9.35,9.29,9.34,1039181.0275609876,5.1891,5.2114,5.1779,5.2058,1039181.0276
2004-03-25 13:00:00,9.34,9.36,9.33,9.36,516077.54178789374,5.2058,5.2169,5.2002,5.2169,516077.5418
2004-03-25 13:30:00,9.35,9.4,9.35,9.4,781197.146854425,5.2114,5.2392,5.2114,5.2392,781197.1469
2004-03-25 14:00:00,9.4,9.47,9.39,9.44,1105598.1542960813,5.2392,5.2783,5.2337,5.2615,1105598.1543
2004-03-25 14:30:00,9.44,9.44,9.38,9.38,497634.43882674375,5.2615,5.2615,5.2281,5.2281,497634.4388
2004-03-25 15:00:00,9.38,9.43,9.38,9.41,745628.30542935,5.2281,5.256,5.2281,5.2448,745628.3054
2004-03-25 15:30:00,9.41,9.43,9.37,9.37,948831.7791263064,5.2448,5.256,5.2225,5.2225,948831.7791
2004-03-26 09:30:00,9.27,9.27,9.18,9.25,914141.1806993812,5.1668,5.1668,5.1166,5.1556,914141.1807
2004-03-26 10:00:00,9.26,9.26,9.19,9.21,989450.5177907436,5.1612,5.1612,5.1222,5.1333,989450.5178
2004-03-26 10:30:00,9.21,9.22,9.1,9.15,1115697.9487748062,5.1333,5.1389,5.072,5.0999,1115697.9488
2004-03-26 11:00:00,9.15,9.15,9.1,9.12,1437574.0075967812,5.0999,5.0999,5.072,5.0832,1437574.0076
2004-03-26 11:30:00,9.11,9.12,9.1,9.11,417494.76524555625,5.0776,5.0832,5.072,5.0776,417494.7652
2004-03-26 12:00:00,9.11,9.12,9.11,9.12,380388.9985737188,5.0776,5.0832,5.0776,5.0832,380388.9986
2004-03-26 12:30:00,9.11,9.12,9.1,9.1,361067.6526144188,5.0776,5.0832,5.072,5.072,361067.6526
2004-03-26 13:00:00,9.1,9.11,9.05,9.07,483362.9901068063,5.072,5.0776,5.0442,5.0553,483362.9901
2004-03-26 13:30:00,9.07,9.08,9.02,9.03,760229.0952735938,5.0553,5.0609,5.0274,5.033,760229.0953
2004-03-26 14:00:00,9.02,9.06,9.01,9.04,495658.3920809063,5.0274,5.0497,5.0219,5.0386,495658.3921
2004-03-26 14:30:00,9.04,9.06,9.03,9.06,1198582.1317252126,5.0386,5.0497,5.033,5.0497,1198582.1317
2004-03-26 15:00:00,9.06,9.11,9.05,9.09,999769.8730190062,5.0497,5.0776,5.0442,5.0665,999769.873
2004-03-26 15:30:00,9.08,9.1,9.07,9.09,675807.987076425,5.0609,5.072,5.0553,5.0665,675807.9871
2004-03-29 09:30:00,9.61,9.76,9.56,9.75,2755487.406695625,5.3563,5.4399,5.3284,5.4343,2755487.4067
2004-03-29 10:00:00,9.75,9.76,9.61,9.64,806556.4134260062,5.4343,5.4399,5.3563,5.373,806556.4134
2004-03-29 10:30:00,9.65,9.67,9.6,9.63,609390.8603413312,5.3786,5.3897,5.3507,5.3674,609390.8603
2004-03-29 11:00:00,9.62,9.64,9.61,9.62,291686.4557605688,5.3619,5.373,5.3563,5.3619,291686.4558
2004-03-29 11:30:00,9.63,9.65,9.58,9.65,588642.3695100375,5.3674,5.3786,5.3396,5.3786,588642.3695
2004-03-29 12:00:00,9.65,9.66,9.62,9.62,306067.684855275,5.3786,5.3842,5.3619,5.3619,306067.6849
2004-03-29 12:30:00,9.62,9.63,9.54,9.56,488193.32659663126,5.3619,5.3674,5.3173,5.3284,488193.3266
2004-03-29 13:00:00,9.55,9.57,9.54,9.57,287734.36226889375,5.3228,5.334,5.3173,5.334,287734.3623
2004-03-29 13:30:00,9.57,9.59,9.54,9.59,411127.5035089688,5.334,5.3451,5.3173,5.3451,411127.5035
2004-03-29 14:00:00,9.58,9.61,9.56,9.56,467554.6161401062,5.3396,5.3563,5.3284,5.3284,467554.6161
2004-03-29 14:30:00,9.56,9.56,9.51,9.52,650119.3793805375,5.3284,5.3284,5.3006,5.3061,650119.3794
2004-03-29 15:00:00,9.52,9.54,9.5,9.51,553512.6495840375,5.3061,5.3173,5.295,5.3006,553512.6496
2004-03-29 15:30:00,9.5,9.5,9.43,9.47,1457444.255429925,5.295,5.295,5.256,5.2783,1457444.2554
2004-03-30 09:30:00,9.34,9.42,9.32,9.4,777574.3944870563,5.2058,5.2504,5.1947,5.2392,777574.3945
2004-03-30 10:00:00,9.4,9.42,9.37,9.37,387305.16218415,5.2392,5.2504,5.2225,5.2225,387305.1622
2004-03-30 10:30:00,9.38,9.4,9.37,9.38,225818.2308993188,5.2281,5.2392,5.2225,5.2281,225818.2309
2004-03-30 11:00:00,9.37,9.39,9.37,9.39,235149.5627546625,5.2225,5.2337,5.2225,5.2337,235149.5628
2004-03-30 11:30:00,9.39,9.43,9.38,9.42,299590.64274391875,5.2337,5.256,5.2281,5.2504,299590.6427
2004-03-30 12:00:00,9.42,9.42,9.37,9.37,227794.27764515625,5.2504,5.2504,5.2225,5.2225,227794.2776
2004-03-30 12:30:00,9.38,9.38,9.37,9.37,423422.9054830687,5.2281,5.2281,5.2225,5.2225,423422.9055
2004-03-30 13:00:00,9.38,9.38,9.37,9.38,273792.2546732625,5.2281,5.2281,5.2225,5.2281,273792.2547
2004-03-30 13:30:00,9.38,9.4,9.38,9.39,170159.5808915625,5.2281,5.2392,5.2281,5.2337,170159.5809
2004-03-30 14:00:00,9.39,9.4,9.39,9.4,64331.2996144875,5.2337,5.2392,5.2337,5.2392,64331.2996
2004-03-30 14:30:00,9.4,9.5,9.39,9.47,686786.0245533,5.2392,5.295,5.2337,5.2783,686786.0246
2004-03-30 15:00:00,9.46,9.56,9.46,9.56,552853.967335425,5.2727,5.3284,5.2727,5.3284,552853.9673
2004-03-30 15:30:00,9.56,9.56,9.54,9.55,967714.0035865312,5.3284,5.3284,5.3173,5.3228,967714.0036
2004-03-31 09:30:00,9.55,9.55,9.44,9.46,443073.592566675,5.3228,5.3228,5.2615,5.2727,443073.5926
2004-03-31 10:00:00,9.45,9.46,9.39,9.4,503891.9201885625,5.2671,5.2727,5.2337,5.2392,503891.9202
2004-03-31 10:30:00,9.41,9.44,9.39,9.44,314520.77371246874,5.2448,5.2615,5.2337,5.2615,314520.7737
2004-03-31 11:00:00,9.44,9.45,9.43,9.44,126027.870234525,5.2615,5.2671,5.256,5.2615,126027.8702
2004-03-31 11:30:00,9.44,9.45,9.4,9.4,466017.69089334377,5.2615,5.2671,5.2392,5.2392,466017.6909
2004-03-31 12:00:00,9.4,9.45,9.4,9.45,155778.35179685624,5.2392,5.2671,5.2392,5.2671,155778.3518
2004-03-31 12:30:00,9.44,9.44,9.42,9.43,140848.22082830625,5.2615,5.2615,5.2504,5.256,140848.2208
2004-03-31 13:00:00,9.43,9.46,9.42,9.46,118233.46362594375,5.256,5.2727,5.2504,5.2727,118233.4636
2004-03-31 13:30:00,9.45,9.45,9.37,9.41,336915.9701652937,5.2671,5.2671,5.2225,5.2448,336915.9702
2004-03-31 14:00:00,9.4,9.42,9.38,9.4,221646.57665810623,5.2392,5.2504,5.2281,5.2392,221646.5767
2004-03-31 14:30:00,9.41,9.46,9.4,9.46,291466.89501103124,5.2448,5.2727,5.2392,5.2727,291466.895
2004-03-31 15:00:00,9.46,9.47,9.41,9.42,358872.04511904373,5.2727,5.2783,5.2448,5.2504,358872.0451
2004-03-31 15:30:00,9.42,9.47,9.41,9.46,529470.7475096813,5.2504,5.2783,5.2448,5.2727,529470.7475
2004-04-01 09:30:00,9.64,9.64,9.49,9.49,927424.6060464,5.373,5.373,5.2894,5.2894,927424.606
2004-04-01 10:00:00,9.48,9.56,9.47,9.53,773622.3009953812,5.2838,5.3284,5.2783,5.3117,773622.301
2004-04-01 10:30:00,9.53,9.55,9.51,9.55,541985.7102333187,5.3117,5.3228,5.3006,5.3228,541985.7102
2004-04-01 11:00:00,9.54,9.56,9.52,9.53,745738.0858041188,5.3173,5.3284,5.3061,5.3117,745738.0858
2004-04-01 11:30:00,9.53,9.53,9.47,9.48,280269.29678461875,5.3117,5.3117,5.2783,5.2838,280269.2968
2004-04-01 12:00:00,9.49,9.5,9.46,9.47,238882.0954968,5.2894,5.295,5.2727,5.2783,238882.0955
2004-04-01 12:30:00,9.47,9.48,9.41,9.43,372814.152714675,5.2783,5.2838,5.2448,5.256,372814.1527
2004-04-01 13:00:00,9.43,9.46,9.43,9.46,271816.207927425,5.256,5.2727,5.256,5.2727,271816.2079
2004-04-01 13:30:00,9.45,9.46,9.41,9.41,428911.9242215062,5.2671,5.2727,5.2448,5.2448,428911.9242
2004-04-01 14:00:00,9.41,9.46,9.41,9.44,376436.9050820437,5.2448,5.2727,5.2448,5.2615,376436.9051
2004-04-01 14:30:00,9.44,9.45,9.42,9.43,425289.1718541375,5.2615,5.2671,5.2504,5.256,425289.1719
2004-04-01 15:00:00,9.43,9.46,9.41,9.42,717304.9687390125,5.256,5.2727,5.2448,5.2504,717304.9687
2004-04-01 15:30:00,9.42,9.42,9.36,9.4,1171356.5987825624,5.2504,5.2504,5.2169,5.2392,1171356.5988
2004-04-02 09:30:00,9.61,9.66,9.56,9.58,1713342.3090158813,5.3563,5.3842,5.3284,5.3396,1713342.309
2004-04-02 10:00:00,9.58,9.61,9.45,9.49,687334.9264271437,5.3396,5.3563,5.2671,5.2894,687334.9264
2004-04-02 10:30:00,9.48,9.52,9.45,9.52,593582.4863746313,5.2838,5.3061,5.2671,5.3061,593582.4864
2004-04-02 11:00:00,9.52,9.53,9.46,9.47,310788.24097033124,5.3061,5.3117,5.2727,5.2783,310788.241
2004-04-02 11:30:00,9.48,9.49,9.45,9.45,247774.3058530688,5.2838,5.2894,5.2671,5.2671,247774.3059
2004-04-02 12:00:00,9.45,9.46,9.43,9.46,567893.8786787437,5.2671,5.2727,5.256,5.2727,567893.8787
2004-04-02 12:30:00,9.46,9.52,9.46,9.49,525079.5325189312,5.2727,5.3061,5.2727,5.2894,525079.5325
2004-04-02 13:00:00,9.49,9.52,9.48,9.49,255458.93208688125,5.2894,5.3061,5.2838,5.2894,255458.9321
2004-04-02 13:30:00,9.5,9.56,9.49,9.55,335598.60566806875,5.295,5.3284,5.2894,5.3228,335598.6057
2004-04-02 14:00:00,9.55,9.57,9.52,9.53,342404.9889037312,5.3228,5.334,5.3061,5.3117,342404.9889
2004-04-02 14:30:00,9.52,9.58,9.51,9.58,382035.70419525,5.3061,5.3396,5.3006,5.3396,382035.7042
2004-04-02 15:00:00,9.58,9.6,9.57,9.59,452953.8262958625,5.3396,5.3507,5.334,5.3451,452953.8263
2004-04-02 15:30:00,9.59,9.61,9.57,9.59,753971.613911775,5.3451,5.3563,5.334,5.3451,753971.6139
2004-04-05 09:30:00,9.68,9.82,9.68,9.75,989450.5177907436,5.3953,5.4733,5.3953,5.4343,989450.5178
2004-04-05 10:00:00,9.75,9.82,9.75,9.78,544620.4392277688,5.4343,5.4733,5.4343,5.451,544620.4392
2004-04-05 10:30:00,9.78,9.79,9.75,9.75,209680.5158083125,5.451,5.4566,5.4343,5.4343,209680.5158
2004-04-05 11:00:00,9.75,9.77,9.7,9.75,562404.8599403063,5.4343,5.4455,5.4065,5.4343,562404.8599
2004-04-05 11:30:00,9.75,9.78,9.75,9.76,179600.693121675,5.4343,5.451,5.4343,5.4399,179600.6931
2004-04-05 12:00:00,9.76,9.77,9.75,9.76,98472.99616756877,5.4399,5.4455,5.4343,5.4399,98472.9962
2004-04-05 12:30:00,9.77,9.79,9.77,9.77,147764.3844387375,5.4455,5.4566,5.4455,5.4455,147764.3844
2004-04-05 13:00:00,9.78,9.81,9.77,9.79,506307.088433475,5.451,5.4678,5.4455,5.4566,506307.0884
2004-04-05 13:30:00,9.78,9.83,9.78,9.82,493133.443461225,5.451,5.4789,5.451,5.4733,493133.4435
2004-04-05 14:00:00,9.81,9.83,9.8,9.82,110329.27664259374,5.4678,5.4789,5.4622,5.4733,110329.2766
2004-04-05 14:30:00,9.83,9.85,9.82,9.83,285977.87627259374,5.4789,5.4901,5.4733,5.4789,285977.8763
2004-04-05 15:00:00,9.82,9.84,9.82,9.82,244041.77311093124,5.4733,5.4845,5.4733,5.4733,244041.7731
2004-04-05 15:30:00,9.82,9.86,9.81,9.85,554720.2337064937,5.4733,5.4956,5.4678,5.4901,554720.2337
2004-04-06 09:30:00,9.84,9.96,9.76,9.76,626516.5988052563,5.4845,5.5514,5.4399,5.4399,626516.5988
2004-04-06 10:00:00,9.76,9.83,9.76,9.79,286636.55852120626,5.4399,5.4789,5.4399,5.4566,286636.5585
2004-04-06 10:30:00,9.79,9.81,9.76,9.77,752544.4690397813,5.4566,5.4678,5.4399,5.4455,752544.469
2004-04-06 11:00:00,9.77,9.77,9.76,9.76,692384.8236665062,5.4455,5.4455,5.4399,5.4399,692384.8237
2004-04-06 11:30:00,9.76,9.77,9.75,9.76,255678.4928364188,5.4399,5.4455,5.4343,5.4399,255678.4928
2004-04-06 12:00:00,9.76,9.77,9.76,9.76,125808.3094849875,5.4399,5.4455,5.4399,5.4399,125808.3095
2004-04-06 12:30:00,9.76,9.79,9.76,9.78,91556.8325571375,5.4399,5.4566,5.4399,5.451,91556.8326
2004-04-06 13:00:00,9.78,9.79,9.78,9.79,308263.29235065,5.451,5.4566,5.451,5.4566,308263.2924
2004-04-06 13:30:00,9.79,9.81,9.78,9.78,856177.1428214812,5.4566,5.4678,5.451,5.451,856177.1428
2004-04-06 14:00:00,9.79,9.79,9.78,9.78,124051.8234886875,5.4566,5.4566,5.451,5.451,124051.8235
2004-04-06 14:30:00,9.79,9.81,9.76,9.77,329780.245805325,5.4566,5.4678,5.4399,5.4455,329780.2458
2004-04-06 15:00:00,9.77,9.78,9.76,9.78,287514.80151935626,5.4455,5.451,5.4399,5.451,287514.8015
2004-04-06 15:30:00,9.78,9.82,9.76,9.82,406297.16701914376,5.451,5.4733,5.4399,5.4733,406297.167
2004-04-07 09:30:00,9.88,9.88,9.75,9.75,403223.3165256188,5.5068,5.5068,5.4343,5.4343,403223.3165
2004-04-07 10:00:00,9.76,9.76,9.68,9.69,387963.8444327625,5.4399,5.4399,5.3953,5.4009,387963.8444
2004-04-07 10:30:00,9.68,9.69,9.54,9.56,666476.6552210812,5.3953,5.4009,5.3173,5.3284,666476.6552
2004-04-07 11:00:00,9.56,9.63,9.56,9.56,260069.70782716875,5.3284,5.3674,5.3284,5.3284,260069.7078
2004-04-07 11:30:00,9.56,9.59,9.56,9.56,240419.0207435625,5.3284,5.3451,5.3284,5.3284,240419.0207
2004-04-07 12:00:00,9.56,9.59,9.56,9.59,174111.6743832375,5.3284,5.3451,5.3284,5.3451,174111.6744
2004-04-07 12:30:00,9.59,9.66,9.58,9.61,287953.92301843123,5.3451,5.3842,5.3396,5.3563,287953.923
2004-04-07 13:00:00,9.61,9.62,9.57,9.59,136127.66471325,5.3563,5.3619,5.334,5.3451,136127.6647
2004-04-07 13:30:00,9.59,9.62,9.58,9.61,133273.3749692625,5.3451,5.3619,5.3396,5.3563,133273.375
2004-04-07 14:00:00,9.6,9.61,9.56,9.58,152375.160179025,5.3507,5.3563,5.3284,5.3396,152375.1602
2004-04-07 14:30:00,9.57,9.66,9.57,9.66,321876.058821975,5.334,5.3842,5.334,5.3842,321876.0588
2004-04-07 15:00:00,9.66,9.74,9.66,9.73,549121.4345932875,5.3842,5.4287,5.3842,5.4232,549121.4346
2004-04-07 15:30:00,9.74,9.74,9.61,9.68,525189.3128937,5.4287,5.4287,5.3563,5.3953,525189.3129
2004-04-08 09:30:00,9.79,9.79,9.7,9.75,556147.3785784876,5.4566,5.4566,5.4065,5.4343,556147.3786
2004-04-08 10:00:00,9.76,9.76,9.67,9.71,167524.8518971125,5.4399,5.4399,5.3897,5.412,167524.8519
2004-04-08 10:30:00,9.71,9.72,9.67,9.7,244041.77311093124,5.412,5.4176,5.3897,5.4065,244041.7731
2004-04-08 11:00:00,9.7,9.7,9.61,9.62,258862.1237047125,5.4065,5.4065,5.3563,5.3619,258862.1237
2004-04-08 11:30:00,9.62,9.65,9.61,9.62,198043.796082825,5.3619,5.3786,5.3563,5.3619,198043.7961
2004-04-08 12:00:00,9.62,9.63,9.54,9.55,477544.6302440625,5.3619,5.3674,5.3173,5.3228,477544.6302
2004-04-08 12:30:00,9.55,9.63,9.54,9.58,228672.52064330623,5.3228,5.3674,5.3173,5.3396,228672.5206
2004-04-08 13:00:00,9.57,9.58,9.56,9.57,107255.42614906876,5.334,5.3396,5.3284,5.334,107255.4261
2004-04-08 13:30:00,9.57,9.58,9.57,9.58,88702.54281315,5.334,5.3396,5.334,5.3396,88702.5428
2004-04-08 14:00:00,9.57,9.6,9.56,9.56,207265.3475634,5.334,5.3507,5.3284,5.3284,207265.3476
2004-04-08 14:30:00,9.56,9.56,9.54,9.55,163133.6369063625,5.3284,5.3284,5.3173,5.3228,163133.6369
2004-04-08 15:00:00,9.56,9.56,9.51,9.55,357554.6806218188,5.3284,5.3284,5.3006,5.3228,357554.6806
2004-04-08 15:30:00,9.55,9.58,9.53,9.57,351406.97963476874,5.3228,5.3396,5.3117,5.334,351406.9796
2004-04-12 09:30:00,9.61,9.74,9.58,9.58,446586.564559275,5.3563,5.4287,5.3396,5.3396,446586.5646
2004-04-12 10:00:00,9.58,9.65,9.58,9.62,561087.4954430813,5.3396,5.3786,5.3396,5.3619,561087.4954
2004-04-12 10:30:00,9.62,9.68,9.62,9.66,119550.82812316874,5.3619,5.3953,5.3619,5.3842,119550.8281
2004-04-12 11:00:00,9.66,9.66,9.61,9.63,138762.3937077,5.3842,5.3842,5.3563,5.3674,138762.3937
2004-04-12 11:30:00,9.62,9.68,9.62,9.68,193872.1418416125,5.3619,5.3953,5.3619,5.3953,193872.1418
2004-04-12 12:00:00,9.67,9.68,9.66,9.67,180259.3753702875,5.3897,5.3953,5.3842,5.3897,180259.3754
2004-04-12 12:30:00,9.66,9.67,9.66,9.66,65978.00523601875,5.3842,5.3897,5.3842,5.3842,65978.0052
2004-04-12 13:00:00,9.67,9.67,9.66,9.67,156546.8144202375,5.3897,5.3897,5.3842,5.3897,156546.8144
2004-04-12 13:30:00,9.67,9.69,9.66,9.67,140079.758204925,5.3897,5.4009,5.3842,5.3897,140079.7582
2004-04-12 14:00:00,9.67,9.69,9.66,9.68,154570.7676744,5.3897,5.4009,5.3842,5.3953,154570.7677
2004-04-12 14:30:00,9.67,9.69,9.66,9.67,63013.9351172625,5.3897,5.4009,5.3842,5.3897,63013.9351
2004-04-12 15:00:00,9.67,9.69,9.66,9.68,183882.12773765624,5.3897,5.4009,5.3842,5.3953,183882.1277
2004-04-12 15:30:00,9.75,9.75,9.67,9.69,180478.936119825,5.4343,5.4343,5.3897,5.4009,180478.9361
2004-04-13 09:30:00,9.72,9.75,9.63,9.67,443842.0551900563,5.4176,5.4343,5.3674,5.3897,443842.0552
2004-04-13 10:00:00,9.67,9.68,9.65,9.65,481606.5041105063,5.3897,5.3953,5.3786,5.3786,481606.5041
2004-04-13 10:30:00,9.65,9.66,9.63,9.66,321436.9373229,5.3786,5.3842,5.3674,5.3842,321436.9373
2004-04-13 11:00:00,9.66,9.68,9.66,9.66,244810.2357343125,5.3842,5.3953,5.3842,5.3842,244810.2357
2004-04-13 11:30:00,9.66,9.67,9.63,9.65,134041.83759264374,5.3842,5.3897,5.3674,5.3786,134041.8376
2004-04-13 12:00:00,9.65,9.66,9.63,9.66,182454.9828656625,5.3786,5.3842,5.3674,5.3842,182454.9829
2004-04-13 12:30:00,9.66,9.71,9.66,9.71,674600.4029539687,5.3842,5.412,5.3842,5.412,674600.403
2004-04-13 13:00:00,9.71,9.73,9.7,9.72,169061.777143875,5.412,5.4232,5.4065,5.4176,169061.7771
2004-04-13 13:30:00,9.72,9.73,9.68,9.68,139311.29558154376,5.4176,5.4232,5.3953,5.3953,139311.2956
2004-04-13 14:00:00,9.68,9.69,9.67,9.67,335049.703794225,5.3953,5.4009,5.3897,5.3897,335049.7038
2004-04-13 14:30:00,9.67,9.73,9.66,9.71,548572.5327194438,5.3897,5.4232,5.3842,5.412,548572.5327
2004-04-13 15:00:00,9.71,9.72,9.66,9.67,412444.8680061938,5.412,5.4176,5.3842,5.3897,412444.868
2004-04-13 15:30:00,9.68,9.7,9.67,9.68,601157.332233675,5.3953,5.4065,5.3897,5.3953,601157.3322
2004-04-14 09:30:00,9.75,9.88,9.64,9.72,1289150.9409094313,5.4343,5.5068,5.373,5.4176,1289150.9409
2004-04-14 10:00:00,9.72,9.76,9.66,9.66,723562.4501008312,5.4176,5.4399,5.3842,5.3842,723562.4501
2004-04-14 10:30:00,9.68,9.75,9.68,9.71,339989.8206588188,5.3953,5.4343,5.3953,5.412,339989.8207
2004-04-14 11:00:00,9.71,9.76,9.71,9.76,593692.2667494,5.412,5.4399,5.412,5.4399,593692.2667
2004-04-14 11:30:00,9.76,9.76,9.72,9.75,225049.7682759375,5.4399,5.4399,5.4176,5.4343,225049.7683
2004-04-14 12:00:00,9.75,9.75,9.7,9.73,306067.684855275,5.4343,5.4343,5.4065,5.4232,306067.6849
2004-04-14 12:30:00,9.74,9.77,9.73,9.76,316606.600833075,5.4287,5.4455,5.4232,5.4399,316606.6008
2004-04-14 13:00:00,9.77,9.77,9.75,9.76,87165.6175663875,5.4455,5.4455,5.4343,5.4399,87165.6176
2004-04-14 13:30:00,9.75,9.76,9.75,9.76,542534.6121071625,5.4343,5.4399,5.4343,5.4399,542534.6121
2004-04-14 14:00:00,9.76,9.76,9.72,9.73,962664.1063471688,5.4399,5.4399,5.4176,5.4232,962664.1063
2004-04-14 14:30:00,9.73,9.74,9.72,9.74,370728.3255940688,5.4232,5.4287,5.4176,5.4287,370728.3256
2004-04-14 15:00:00,9.74,9.74,9.72,9.73,352285.22263291874,5.4287,5.4287,5.4176,5.4232,352285.2226
2004-04-14 15:30:00,9.72,9.78,9.72,9.78,916666.1293190625,5.4176,5.451,5.4176,5.451,916666.1293
2004-04-15 09:30:00,9.66,9.72,9.64,9.68,399271.2230339437,5.3842,5.4176,5.373,5.3953,399271.223
2004-04-15 10:00:00,9.69,9.69,9.62,9.63,483362.9901068063,5.4009,5.4009,5.3619,5.3674,483362.9901
2004-04-15 10:30:00,9.63,9.63,9.53,9.53,812264.9929139812,5.3674,5.3674,5.3117,5.3117,812264.9929
2004-04-15 11:00:00,9.53,9.54,9.46,9.5,670538.529087525,5.3117,5.3173,5.2727,5.295,670538.5291
2004-04-15 11:30:00,9.49,9.51,9.47,9.48,462065.5974016687,5.2894,5.3006,5.2783,5.2838,462065.5974
2004-04-15 12:00:00,9.48,9.5,9.46,9.48,356895.99837320624,5.2838,5.295,5.2727,5.2838,356895.9984
2004-04-15 12:30:00,9.47,9.49,9.45,9.45,199690.50170435623,5.2783,5.2894,5.2671,5.2671,199690.5017
2004-04-15 13:00:00,9.45,9.5,9.44,9.45,263363.1190702313,5.2671,5.295,5.2615,5.2671,263363.1191
2004-04-15 13:30:00,9.45,9.5,9.45,9.46,280049.73603508127,5.2671,5.295,5.2671,5.2727,280049.736
2004-04-15 14:00:00,9.46,9.46,9.41,9.46,374570.638710975,5.2727,5.2727,5.2448,5.2727,374570.6387
2004-04-15 14:30:00,9.46,9.5,9.45,9.46,242285.28711463124,5.2727,5.295,5.2671,5.2727,242285.2871
2004-04-15 15:00:00,9.46,9.5,9.45,9.48,366995.7928519312,5.2727,5.295,5.2671,5.2838,366995.7929
2004-04-15 15:30:00,9.47,9.54,9.46,9.53,659780.0523601875,5.2783,5.3173,5.2727,5.3117,659780.0524
2004-04-16 09:30:00,9.4,9.45,9.34,9.36,1182663.9773837435,5.2392,5.2671,5.2058,5.2169,1182663.9774
2004-04-16 10:00:00,9.35,9.41,9.32,9.36,458003.723535225,5.2114,5.2448,5.1947,5.2169,458003.7235
2004-04-16 10:30:00,9.34,9.38,9.34,9.36,372704.37233990623,5.2058,5.2281,5.2058,5.2169,372704.3723
2004-04-16 11:00:00,9.36,9.42,9.36,9.39,436596.5504553188,5.2169,5.2504,5.2169,5.2337,436596.5505
2004-04-16 11:30:00,9.39,9.41,9.38,9.4,104401.13640508126,5.2337,5.2448,5.2281,5.2392,104401.1364
2004-04-16 12:00:00,9.4,9.44,9.38,9.42,182015.8613665875,5.2392,5.2615,5.2281,5.2504,182015.8614
2004-04-16 12:30:00,9.42,9.49,9.42,9.46,251945.96009428124,5.2504,5.2894,5.2504,5.2727,251945.9601
2004-04-16 13:00:00,9.46,9.46,9.44,9.45,93093.7578039,5.2727,5.2727,5.2615,5.2671,93093.7578
2004-04-16 13:30:00,9.45,9.47,9.45,9.46,144361.19282090626,5.2671,5.2783,5.2671,5.2727,144361.1928
2004-04-16 14:00:00,9.47,9.47,9.43,9.44,235588.6842537375,5.2783,5.2783,5.256,5.2615,235588.6843
2004-04-16 14:30:00,9.45,9.45,9.44,9.45,285428.97439875,5.2671,5.2671,5.2615,5.2671,285428.9744
2004-04-16 15:00:00,9.44,9.45,9.4,9.44,257764.319957025,5.2615,5.2671,5.2392,5.2615,257764.32
2004-04-16 15:30:00,9.44,9.47,9.42,9.42,341416.9655308125,5.2615,5.2783,5.2504,5.2504,341416.9655
2004-04-19 09:30:00,9.25,9.35,9.24,9.29,415518.7184997188,5.1556,5.2114,5.1501,5.1779,415518.7185
2004-04-19 10:00:00,9.3,9.3,9.26,9.28,515089.518414975,5.1835,5.1835,5.1612,5.1724,515089.5184
2004-04-19 10:30:00,9.27,9.29,9.26,9.27,318692.42795368127,5.1668,5.1779,5.1612,5.1668,318692.428
2004-04-19 11:00:00,9.26,9.27,9.25,9.25,283562.7080276813,5.1612,5.1668,5.1556,5.1556,283562.708
2004-04-19 11:30:00,9.26,9.29,9.25,9.28,433961.8214608688,5.1612,5.1779,5.1556,5.1724,433961.8215
2004-04-19 12:00:00,9.29,9.31,9.27,9.31,353163.46563106874,5.1779,5.1891,5.1668,5.1891,353163.4656
2004-04-19 12:30:00,9.3,9.35,9.3,9.31,420349.0549895437,5.1835,5.2114,5.1835,5.1891,420349.055
2004-04-19 13:00:00,9.32,9.35,9.31,9.34,180918.0576189,5.1947,5.2114,5.1891,5.2058,180918.0576
2004-04-19 13:30:00,9.35,9.36,9.34,9.34,204191.497069875,5.2114,5.2169,5.2058,5.2058,204191.4971
2004-04-19 14:00:00,9.35,9.35,9.32,9.34,178393.10899921876,5.2114,5.2114,5.1947,5.2058,178393.109
2004-04-19 14:30:00,9.34,9.38,9.34,9.36,262814.2171963875,5.2058,5.2281,5.2058,5.2169,262814.2172
2004-04-19 15:00:00,9.36,9.44,9.36,9.44,353163.46563106874,5.2169,5.2615,5.2169,5.2615,353163.4656
2004-04-19 15:30:00,9.44,9.47,9.41,9.42,539460.7616136376,5.2615,5.2783,5.2448,5.2504,539460.7616
2004-04-20 09:30:00,9.64,9.7,9.56,9.69,990877.6626627377,5.373,5.4065,5.3284,5.4009,990877.6627
2004-04-20 10:00:00,9.7,9.71,9.61,9.67,390598.5734272125,5.4065,5.412,5.3563,5.3897,390598.5734
2004-04-20 10:30:00,9.67,9.69,9.63,9.63,339550.69915974373,5.3897,5.4009,5.3674,5.3674,339550.6992
2004-04-20 11:00:00,9.62,9.66,9.62,9.66,237235.3898752688,5.3619,5.3842,5.3619,5.3842,237235.3899
2004-04-20 11:30:00,9.66,9.66,9.63,9.64,178832.23049829376,5.3842,5.3842,5.3674,5.373,178832.2305
2004-04-20 12:00:00,9.63,9.64,9.6,9.63,359640.507742425,5.3674,5.373,5.3507,5.3674,359640.5077
2004-04-20 12:30:00,9.63,9.66,9.63,9.63,349430.93288893125,5.3674,5.3842,5.3674,5.3674,349430.9329
2004-04-20 13:00:00,9.61,9.63,9.6,9.61,173782.33325893126,5.3563,5.3674,5.3507,5.3563,173782.3333
2004-04-20 13:30:00,9.6,9.62,9.57,9.61,151167.57605656874,5.3507,5.3619,5.334,5.3563,151167.5761
2004-04-20 14:00:00,9.62,9.63,9.6,9.6,154570.7676744,5.3619,5.3674,5.3507,5.3507,154570.7677
2004-04-20 14:30:00,9.6,9.61,9.53,9.54,361287.21336395625,5.3507,5.3563,5.3117,5.3173,361287.2134
2004-04-20 15:00:00,9.54,9.55,9.46,9.46,509600.4996765375,5.3173,5.3228,5.2727,5.2727,509600.4997
2004-04-20 15:30:00,9.46,9.46,9.33,9.34,1234919.4357736688,5.2727,5.2727,5.2002,5.2058,1234919.4358
2004-04-21 09:30:00,9.47,9.55,9.46,9.54,797225.0815706626,5.2783,5.3228,5.2727,5.3173,797225.0816
2004-04-21 10:00:00,9.55,9.56,9.52,9.55,230648.5673891437,5.3228,5.3284,5.3061,5.3228,230648.5674
2004-04-21 10:30:00,9.55,9.56,9.53,9.55,544839.9999773062,5.3228,5.3284,5.3117,5.3228,544840.0
2004-04-21 11:00:00,9.55,9.56,9.52,9.55,990109.2000393562,5.3228,5.3284,5.3061,5.3228,990109.2
2004-04-21 11:30:00,9.55,9.56,9.52,9.55,406736.28851821873,5.3228,5.3284,5.3061,5.3228,406736.2885
2004-04-21 12:00:00,9.55,9.62,9.55,9.61,404870.02214715,5.3228,5.3619,5.3228,5.3563,404870.0221
2004-04-21 12:30:00,9.61,9.62,9.54,9.57,789320.8945873125,5.3563,5.3619,5.3173,5.334,789320.8946
2004-04-21 13:00:00,9.59,9.59,9.56,9.56,359311.1666181188,5.3451,5.3451,5.3284,5.3284,359311.1666
2004-04-21 13:30:00,9.56,9.59,9.56,9.58,113293.34676135,5.3284,5.3451,5.3284,5.3396,113293.3468
2004-04-21 14:00:00,9.59,9.61,9.57,9.61,355688.41425075,5.3451,5.3563,5.334,5.3563,355688.4143
2004-04-21 14:30:00,9.61,9.63,9.57,9.58,214510.8522981375,5.3563,5.3674,5.334,5.3396,214510.8523
2004-04-21 15:00:00,9.58,9.59,9.57,9.59,463492.7422736625,5.3396,5.3451,5.334,5.3451,463492.7423
2004-04-21 15:30:00,9.59,9.6,9.55,9.6,587215.2246380438,5.3451,5.3507,5.3228,5.3507,587215.2246
2004-04-22 09:30:00,9.72,9.74,9.59,9.66,654291.03362175,5.4176,5.4287,5.3451,5.3842,654291.0336
2004-04-22 10:00:00,9.66,9.66,9.59,9.6,591277.0985044875,5.3842,5.3842,5.3451,5.3507,591277.0985
2004-04-22 10:30:00,9.6,9.65,9.6,9.62,481716.284485275,5.3507,5.3786,5.3507,5.3619,481716.2845
2004-04-22 11:00:00,9.62,9.7,9.62,9.68,413323.1110043437,5.3619,5.4065,5.3619,5.3953,413323.111
2004-04-22 11:30:00,9.69,9.7,9.68,9.69,282025.7827809188,5.4009,5.4065,5.3953,5.4009,282025.7828
2004-04-22 12:00:00,9.7,9.73,9.68,9.73,296077.67075131874,5.4065,5.4232,5.3953,5.4232,296077.6708
2004-04-22 12:30:00,9.73,9.74,9.7,9.74,249530.79184936875,5.4232,5.4287,5.4065,5.4287,249530.7918
2004-04-22 13:00:00,9.74,9.76,9.72,9.76,297943.9371223875,5.4287,5.4399,5.4176,5.4399,297943.9371
2004-04-22 13:30:00,9.76,9.79,9.75,9.79,508173.3548045438,5.4399,5.4566,5.4343,5.4566,508173.3548
2004-04-22 14:00:00,9.79,9.89,9.79,9.85,1784370.2114912623,5.4566,5.5124,5.4566,5.4901,1784370.2115
2004-04-22 14:30:00,9.85,9.85,9.81,9.83,696885.819032025,5.4901,5.4901,5.4678,5.4789,696885.819
2004-04-22 15:00:00,9.84,9.86,9.83,9.84,522225.24277494376,5.4845,5.4956,5.4789,5.4845,522225.2428
2004-04-22 15:30:00,9.84,9.85,9.81,9.81,1353921.362022994,5.4845,5.4901,5.4678,5.4678,1353921.362
2004-04-23 09:30:00,10.0,10.01,9.95,10.01,1197923.4494766,5.5737,5.5792,5.5458,5.5792,1197923.4495
2004-04-23 10:00:00,10.01,10.07,10.01,10.07,1755388.1925523125,5.5792,5.6127,5.5792,5.6127,1755388.1926
2004-04-23 10:30:00,10.07,10.07,10.02,10.05,393123.5220468938,5.6127,5.6127,5.5848,5.6015,393123.522
2004-04-23 11:00:00,10.04,10.07,10.04,10.06,547584.509346525,5.596,5.6127,5.596,5.6071,547584.5093
2004-04-23 11:30:00,10.06,10.07,10.02,10.02,349101.591764625,5.6071,5.6127,5.5848,5.5848,349101.5918
2004-04-23 12:00:00,10.02,10.07,10.01,10.07,692165.2629169688,5.5848,5.6127,5.5792,5.6127,692165.2629
2004-04-23 12:30:00,10.07,10.17,10.05,10.16,751227.1045425562,5.6127,5.6684,5.6015,5.6628,751227.1045
2004-04-23 13:00:00,10.16,10.18,10.09,10.13,488193.32659663126,5.6628,5.674,5.6238,5.6461,488193.3266
2004-04-23 13:30:00,10.13,10.18,10.12,10.17,437255.2327039312,5.6461,5.674,5.6405,5.6684,437255.2327
2004-04-23 14:00:00,10.17,10.22,10.16,10.22,384011.7509410875,5.6684,5.6963,5.6628,5.6963,384011.7509
2004-04-23 14:30:00,10.23,10.27,10.2,10.27,476007.7049973,5.7019,5.7242,5.6851,5.7242,476007.705
2004-04-23 15:00:00,10.26,10.28,10.19,10.22,518712.27078234375,5.7186,5.7297,5.6796,5.6963,518712.2708
2004-04-23 15:30:00,10.21,10.26,10.2,10.23,1047085.2145443376,5.6907,5.7186,5.6851,5.7019,1047085.2145
2004-04-26 09:30:00,10.2,10.26,10.15,10.18,1016566.270358625,5.6851,5.7186,5.6573,5.674,1016566.2704
2004-04-26 10:00:00,10.18,10.18,10.03,10.03,597205.238742,5.674,5.674,5.5904,5.5904,597205.2387
2004-04-26 10:30:00,10.03,10.05,10.01,10.01,463492.7422736625,5.5904,5.6015,5.5792,5.5792,463492.7423
2004-04-26 11:00:00,10.0,10.07,10.0,10.06,447903.9290565,5.5737,5.6127,5.5737,5.6071,447903.9291
2004-04-26 11:30:00,10.07,10.08,10.06,10.07,246017.8198567688,5.6127,5.6183,5.6071,5.6127,246017.8199
2004-04-26 12:00:00,10.07,10.08,10.05,10.07,179161.5716226,5.6127,5.6183,5.6015,5.6127,179161.5716
2004-04-26 12:30:00,10.07,10.11,10.06,10.11,379291.1948260313,5.6127,5.635,5.6071,5.635,379291.1948
2004-04-26 13:00:00,10.11,10.14,10.1,10.13,196397.09046129376,5.635,5.6517,5.6294,5.6461,196397.0905
2004-04-26 13:30:00,10.13,10.13,10.07,10.07,204081.71669510624,5.6461,5.6461,5.6127,5.6127,204081.7167
2004-04-26 14:00:00,10.07,10.07,9.98,9.99,312434.9465918625,5.6127,5.6127,5.5625,5.5681,312434.9466
2004-04-26 14:30:00,9.97,9.99,9.95,9.98,288722.3856418125,5.5569,5.5681,5.5458,5.5625,288722.3856
2004-04-26 15:00:00,9.98,10.03,9.97,10.02,528812.0652610688,5.5625,5.5904,5.5569,5.5848,528812.0653
2004-04-26 15:30:00,10.02,10.02,9.95,9.96,334830.1430446875,5.5848,5.5848,5.5458,5.5514,334830.143
2004-04-27 09:30:00,9.99,10.02,9.94,10.02,555818.0374541812,5.5681,5.5848,5.5402,5.5848,555818.0375
2004-04-27 10:00:00,10.02,10.02,9.98,9.98,257105.6377084125,5.5848,5.5848,5.5625,5.5625,257105.6377
2004-04-27 10:30:00,9.99,9.99,9.83,9.84,501586.53231841873,5.5681,5.5681,5.4789,5.4845,501586.5323
2004-04-27 11:00:00,9.83,9.84,9.76,9.79,878462.5588995375,5.4789,5.4845,5.4399,5.4566,878462.5589
2004-04-27 11:30:00,9.79,9.8,9.76,9.77,248542.76847645,5.4566,5.4622,5.4399,5.4455,248542.7685
2004-04-27 12:00:00,9.78,9.78,9.76,9.76,147983.945188275,5.451,5.451,5.4399,5.4399,147983.9452
2004-04-27 12:30:00,9.76,9.78,9.76,9.78,238991.8758715688,5.4399,5.451,5.4399,5.451,238991.8759
2004-04-27 13:00:00,9.78,9.81,9.77,9.79,181796.30061705,5.451,5.4678,5.4455,5.4566,181796.3006
2004-04-27 13:30:00,9.78,9.84,9.78,9.81,303542.73623559374,5.451,5.4845,5.451,5.4678,303542.7362
2004-04-27 14:00:00,9.8,9.8,9.77,9.78,127125.6739822125,5.4622,5.4622,5.4455,5.451,127125.674
2004-04-27 14:30:00,9.77,9.78,9.76,9.76,339989.8206588188,5.4455,5.451,5.4399,5.4399,339989.8207
2004-04-27 15:00:00,9.76,9.77,9.75,9.76,287953.92301843123,5.4399,5.4455,5.4343,5.4399,287953.923
2004-04-27 15:30:00,9.76,9.76,9.71,9.71,552195.2850868125,5.4399,5.4399,5.412,5.412,552195.2851
2004-04-28 09:30:00,9.66,9.66,9.53,9.55,884171.1383875125,5.3842,5.3842,5.3117,5.3228,884171.1384
2004-04-28 10:00:00,9.53,9.56,9.51,9.56,560648.3739440063,5.3117,5.3284,5.3006,5.3284,560648.3739
2004-04-28 10:30:00,9.56,9.56,9.45,9.45,610927.7855880938,5.3284,5.3284,5.2671,5.2671,610927.7856
2004-04-28 11:00:00,9.45,9.47,9.42,9.44,524311.06989555,5.2671,5.2783,5.2504,5.2615,524311.0699
2004-04-28 11:30:00,9.44,9.45,9.38,9.43,1540547.9991298688,5.2615,5.2671,5.2281,5.256,1540547.9991
2004-04-28 12:00:00,9.42,9.43,9.39,9.41,575029.6030387125,5.2504,5.256,5.2337,5.2448,575029.603
2004-04-28 12:30:00,9.4,9.44,9.36,9.44,521237.219402025,5.2392,5.2615,5.2169,5.2615,521237.2194
2004-04-28 13:00:00,9.43,9.46,9.38,9.38,215937.99717013125,5.256,5.2727,5.2281,5.2281,215937.9972
2004-04-28 13:30:00,9.38,9.42,9.35,9.37,540668.3457360937,5.2281,5.2504,5.2114,5.2225,540668.3457
2004-04-28 14:00:00,9.37,9.39,9.35,9.38,566356.9534319813,5.2225,5.2337,5.2114,5.2281,566356.9534
2004-04-28 14:30:00,9.38,9.39,9.36,9.36,802055.4180604875,5.2281,5.2337,5.2169,5.2169,802055.4181
2004-04-28 15:00:00,9.36,9.36,9.29,9.3,885708.063634275,5.2169,5.2169,5.1779,5.1835,885708.0636
2004-04-28 15:30:00,9.3,9.34,9.29,9.33,854749.9979494875,5.1835,5.2058,5.1779,5.2002,854749.9979
2004-04-29 09:30:00,9.27,9.29,9.15,9.16,965298.8353416187,5.1668,5.1779,5.0999,5.1055,965298.8353
2004-04-29 10:00:00,9.16,9.2,9.1,9.16,1023153.09284475,5.1055,5.1278,5.072,5.1055,1023153.0928
2004-04-29 10:30:00,9.15,9.16,9.04,9.05,592484.6826269438,5.0999,5.1055,5.0386,5.0442,592484.6826
2004-04-29 11:00:00,9.05,9.09,8.99,8.99,760229.0952735938,5.0442,5.0665,5.0107,5.0107,760229.0953
2004-04-29 11:30:00,8.99,9.05,8.95,8.99,645289.0428907125,5.0107,5.0442,4.9884,5.0107,645289.0429
2004-04-29 12:00:00,8.99,9.0,8.97,8.97,861336.8204356125,5.0107,5.0163,4.9996,4.9996,861336.8204
2004-04-29 12:30:00,8.97,8.99,8.94,8.95,444061.61593959376,4.9996,5.0107,4.9829,4.9884,444061.6159
2004-04-29 13:00:00,8.95,9.0,8.94,8.99,608951.7388422563,4.9884,5.0163,4.9829,5.0107,608951.7388
2004-04-29 13:30:00,8.98,9.07,8.98,9.04,454380.97116785625,5.0051,5.0553,5.0051,5.0386,454380.9712
2004-04-29 14:00:00,9.04,9.04,8.96,8.96,387634.5033084563,5.0386,5.0386,4.994,4.994,387634.5033
2004-04-29 14:30:00,8.95,8.96,8.92,8.93,750897.76341825,4.9884,4.994,4.9717,4.9773,750897.7634
2004-04-29 15:00:00,8.93,8.96,8.92,8.95,688322.9498000625,4.9773,4.994,4.9717,4.9884,688322.9498
2004-04-29 15:30:00,8.95,9.08,8.94,9.06,770109.3290027813,4.9884,5.0609,4.9829,5.0497,770109.329
2004-04-30 09:30:00,8.97,9.04,8.89,9.0,1614539.9717240063,4.9996,5.0386,4.955,5.0163,1614539.9717
2004-04-30 10:00:00,9.0,9.0,8.84,8.85,1099999.355182875,5.0163,5.0163,4.9271,4.9327,1099999.3552
2004-04-30 10:30:00,8.85,8.85,8.74,8.83,786356.8244685562,4.9327,4.9327,4.8714,4.9215,786356.8245
2004-04-30 11:00:00,8.83,9.02,8.83,8.92,1052684.0136575438,4.9215,5.0274,4.9215,4.9717,1052684.0137
2004-04-30 11:30:00,8.92,8.92,8.8,8.82,753532.4924127,4.9717,4.9717,4.9048,4.916,753532.4924
2004-04-30 12:00:00,8.82,8.84,8.79,8.8,438243.25607685,4.916,4.9271,4.8992,4.9048,438243.2561
2004-04-30 12:30:00,8.79,8.83,8.74,8.74,659450.7112358812,4.8992,4.9215,4.8714,4.8714,659450.7112
2004-04-30 13:00:00,8.74,8.79,8.72,8.73,567235.1964301312,4.8714,4.8992,4.8602,4.8658,567235.1964
2004-04-30 13:30:00,8.73,8.79,8.72,8.78,441317.106570375,4.8658,4.8992,4.8602,4.8937,441317.1066
2004-04-30 14:00:00,8.79,8.83,8.74,8.77,294540.7455045562,4.8992,4.9215,4.8714,4.8881,294540.7455
2004-04-30 14:30:00,8.77,8.78,8.74,8.75,537704.2756173376,4.8881,4.8937,4.8714,4.877,537704.2756
2004-04-30 15:00:00,8.75,8.76,8.67,8.69,636726.17365875,4.877,4.8825,4.8324,4.8435,636726.1737
2004-04-30 15:30:00,8.68,8.73,8.65,8.69,1643521.990662956,4.8379,4.8658,4.8212,4.8435,1643521.9907
2004-05-03 09:30:00,8.97,9.0,8.82,8.95,1253691.879859125,4.9996,5.0163,4.916,4.9884,1253691.8799
2004-05-03 10:00:00,8.95,8.96,8.83,8.84,764620.3102643437,4.9884,4.994,4.9215,4.9271,764620.3103
2004-05-03 10:30:00,8.84,8.92,8.83,8.88,802604.3199343312,4.9271,4.9717,4.9215,4.9494,802604.3199
2004-05-03 11:00:00,8.88,8.89,8.84,8.87,739480.6044423,4.9494,4.955,4.9271,4.9438,739480.6044
2004-05-03 11:30:00,8.87,8.87,8.85,8.87,279939.9556603125,4.9438,4.9438,4.9327,4.9438,279939.9557
2004-05-03 12:00:00,8.87,8.87,8.84,8.85,256007.833960725,4.9438,4.9438,4.9271,4.9327,256007.834
2004-05-03 12:30:00,8.85,8.87,8.84,8.86,225269.329025475,4.9327,4.9438,4.9271,4.9383,225269.329
2004-05-03 13:00:00,8.86,8.86,8.83,8.84,298163.497871925,4.9383,4.9383,4.9215,4.9271,298163.4979
2004-05-03 13:30:00,8.83,8.83,8.75,8.78,300468.8857420688,4.9215,4.9215,4.877,4.8937,300468.8857
2004-05-03 14:00:00,8.78,8.83,8.74,8.82,453832.0692940125,4.8937,4.9215,4.8714,4.916,453832.0693
2004-05-03 14:30:00,8.82,8.82,8.73,8.74,480069.57886374375,4.916,4.916,4.8658,4.8714,480069.5789
2004-05-03 15:00:00,8.74,8.75,8.71,8.73,408712.3352640562,4.8714,4.877,4.8547,4.8658,408712.3353
2004-05-03 15:30:00,8.73,8.79,8.72,8.78,729600.3707131125,4.8658,4.8992,4.8602,4.8937,729600.3707
2004-05-04 09:30:00,8.9,8.98,8.87,8.92,1082873.61671895,4.9606,5.0051,4.9438,4.9717,1082873.6167
2004-05-04 10:00:00,8.92,8.95,8.91,8.94,503013.6771904125,4.9717,4.9884,4.9661,4.9829,503013.6772
2004-05-04 10:30:00,8.95,8.98,8.94,8.97,334720.36266991874,4.9884,5.0051,4.9829,4.9996,334720.3627
2004-05-04 11:00:00,8.97,8.98,8.87,8.87,295748.3296270125,4.9996,5.0051,4.9438,4.9438,295748.3296
2004-05-04 11:30:00,8.87,8.89,8.84,8.87,394331.10616935,4.9438,4.955,4.9271,4.9438,394331.1062
2004-05-04 12:00:00,8.87,8.91,8.84,8.9,274121.59579756873,4.9438,4.9661,4.9271,4.9606,274121.5958
2004-05-04 12:30:00,8.89,8.9,8.86,8.87,165548.805151275,4.955,4.9606,4.9383,4.9438,165548.8052
2004-05-04 13:00:00,8.86,8.92,8.85,8.89,222963.94115533124,4.9383,4.9717,4.9327,4.955,222963.9412
2004-05-04 13:30:00,8.89,8.89,8.86,8.88,99461.0195404875,4.955,4.955,4.9383,4.9494,99461.0195
2004-05-04 14:00:00,8.87,8.98,8.87,8.95,904480.5077197312,4.9438,5.0051,4.9438,4.9884,904480.5077
2004-05-04 14:30:00,8.95,9.06,8.94,9.05,587544.56576235,4.9884,5.0497,4.9829,5.0442,587544.5658
2004-05-04 15:00:00,9.05,9.06,8.95,8.95,469420.882511175,5.0442,5.0497,4.9884,4.9884,469420.8825
2004-05-04 15:30:00,8.95,8.99,8.9,8.99,486436.84060033126,4.9884,5.0107,4.9606,5.0107,486436.8406
2004-05-05 09:30:00,8.7,8.74,8.61,8.72,2016665.4845019367,4.8491,4.8714,4.7989,4.8602,2016665.4845
2004-05-05 10:00:00,8.72,8.76,8.69,8.74,1774819.318886381,4.8602,4.8825,4.8435,4.8714,1774819.3189
2004-05-05 10:30:00,8.74,8.74,8.7,8.74,892075.3253708625,4.8714,4.8714,4.8491,4.8714,892075.3254
2004-05-05 11:00:00,8.74,8.77,8.73,8.74,407175.41001729376,4.8714,4.8881,4.8658,4.8714,407175.41
2004-05-05 11:30:00,8.74,8.76,8.74,8.76,307385.0493525,4.8714,4.8825,4.8714,4.8825,307385.0494
2004-05-05 12:00:00,8.76,8.76,8.74,8.75,205508.8615671,4.8825,4.8825,4.8714,4.877,205508.8616
2004-05-05 12:30:00,8.75,8.81,8.75,8.81,523652.3876469375,4.877,4.9104,4.877,4.9104,523652.3876
2004-05-05 13:00:00,8.8,8.88,8.79,8.84,872314.8579124875,4.9048,4.9494,4.8992,4.9271,872314.8579
2004-05-05 13:30:00,8.84,8.88,8.83,8.87,422764.22323445627,4.9271,4.9494,4.9215,4.9438,422764.2232
2004-05-05 14:00:00,8.87,8.87,8.85,8.85,229660.544016225,4.9438,4.9438,4.9327,4.9327,229660.544
2004-05-05 14:30:00,8.84,8.85,8.84,8.85,629480.6689240125,4.9271,4.9327,4.9271,4.9327,629480.6689
2004-05-05 15:00:00,8.85,8.86,8.82,8.83,548792.0934689812,4.9327,4.9383,4.916,4.9215,548792.0935
2004-05-05 15:30:00,8.84,8.84,8.79,8.79,1011077.2516201877,4.9271,4.9271,4.8992,4.8992,1011077.2516
2004-05-06 09:30:00,8.76,8.76,8.72,8.74,977704.0176904876,4.8825,4.8825,4.8602,4.8714,977704.0177
2004-05-06 10:00:00,8.73,8.77,8.73,8.73,797005.520821125,4.8658,4.8881,4.8658,4.8658,797005.5208
2004-05-06 10:30:00,8.73,8.74,8.67,8.67,936865.7182765123,4.8658,4.8714,4.8324,4.8324,936865.7183
2004-05-06 11:00:00,8.67,8.7,8.64,8.65,977374.6765661812,4.8324,4.8491,4.8156,4.8212,977374.6766
2004-05-06 11:30:00,8.65,8.67,8.64,8.66,464041.6441475063,4.8212,4.8324,4.8156,4.8268,464041.6441
2004-05-06 12:00:00,8.65,8.67,8.64,8.64,1133701.9302368814,4.8212,4.8324,4.8156,4.8156,1133701.9302
2004-05-06 12:30:00,8.64,8.65,8.61,8.64,591826.0003783313,4.8156,4.8212,4.7989,4.8156,591826.0004
2004-05-06 13:00:00,8.64,8.68,8.63,8.66,568003.6590535125,4.8156,4.8379,4.8101,4.8268,568003.6591
2004-05-06 13:30:00,8.67,8.67,8.64,8.64,2262024.622110094,4.8324,4.8324,4.8156,4.8156,2262024.6221
2004-05-06 14:00:00,8.64,8.64,8.6,8.62,1160488.3416804562,4.8156,4.8156,4.7933,4.8045,1160488.3417
2004-05-06 14:30:00,8.61,8.63,8.6,8.62,345808.1805215625,4.7989,4.8101,4.7933,4.8045,345808.1805
2004-05-06 15:00:00,8.61,8.64,8.61,8.64,721257.0622306875,4.7989,4.8156,4.7989,4.8156,721257.0622
2004-05-06 15:30:00,8.64,8.67,8.61,8.63,1582484.1022915312,4.8156,4.8324,4.7989,4.8101,1582484.1023
2004-05-07 09:30:00,8.64,8.81,8.64,8.74,1462274.59191975,4.8156,4.9104,4.8156,4.8714,1462274.5919
2004-05-07 10:00:00,8.74,8.82,8.71,8.8,992085.2467851938,4.8714,4.916,4.8547,4.9048,992085.2468
2004-05-07 10:30:00,8.81,8.89,8.7,8.84,988133.1532935188,4.9104,4.955,4.8491,4.9271,988133.1533
2004-05-07 11:00:00,8.84,8.87,8.83,8.84,602804.0378552063,4.9271,4.9438,4.9215,4.9271,602804.0379
2004-05-07 11:30:00,8.84,8.84,8.81,8.82,576237.1871611688,4.9271,4.9271,4.9104,4.916,576237.1872
2004-05-07 12:00:00,8.82,8.84,8.81,8.84,669440.7253398375,4.916,4.9271,4.9104,4.9271,669440.7253
2004-05-07 12:30:00,8.84,8.85,8.8,8.84,530568.5512573688,4.9271,4.9327,4.9048,4.9271,530568.5513
2004-05-07 13:00:00,8.84,8.85,8.84,8.84,418263.2278689375,4.9271,4.9327,4.9271,4.9271,418263.2279
2004-05-07 13:30:00,8.85,8.85,8.8,8.81,500818.0696950375,4.9327,4.9327,4.9048,4.9104,500818.0697
2004-05-07 14:00:00,8.81,8.81,8.74,8.75,599181.2854878375,4.9104,4.9104,4.8714,4.877,599181.2855
2004-05-07 14:30:00,8.76,8.77,8.74,8.76,357664.4609965875,4.8825,4.8881,4.8714,4.8825,357664.461
2004-05-07 15:00:00,8.76,8.78,8.75,8.76,854310.8764504126,4.8825,4.8937,4.877,4.8825,854310.8765
2004-05-07 15:30:00,8.75,8.76,8.7,8.71,1003392.625386375,4.877,4.8825,4.8491,4.8547,1003392.6254
2004-05-10 09:30:00,8.56,8.57,8.47,8.47,1153133.05657095,4.7711,4.7766,4.7209,4.7209,1153133.0566
2004-05-10 10:00:00,8.47,8.54,8.46,8.47,760229.0952735938,4.7209,4.7599,4.7153,4.7209,760229.0953
2004-05-10 10:30:00,8.46,8.48,8.43,8.44,808422.679797075,4.7153,4.7265,4.6986,4.7042,808422.6798
2004-05-10 11:00:00,8.44,8.47,8.37,8.42,1057843.691271675,4.7042,4.7209,4.6652,4.693,1057843.6913
2004-05-10 11:30:00,8.42,8.45,8.38,8.45,746286.9876779625,4.693,4.7097,4.6707,4.7097,746286.9877
2004-05-10 12:00:00,8.45,8.47,8.43,8.46,538033.6167416438,4.7097,4.7209,4.6986,4.7153,538033.6167
2004-05-10 12:30:00,8.47,8.54,8.47,8.54,646606.4073879375,4.7209,4.7599,4.7209,4.7599,646606.4074
2004-05-10 13:00:00,8.55,8.6,8.51,8.52,781746.0487282687,4.7655,4.7933,4.7432,4.7488,781746.0487
2004-05-10 13:30:00,8.51,8.52,8.5,8.51,258093.6610813313,4.7432,4.7488,4.7376,4.7432,258093.6611
2004-05-10 14:00:00,8.52,8.53,8.47,8.48,976496.4335680312,4.7488,4.7543,4.7209,4.7265,976496.4336
2004-05-10 14:30:00,8.47,8.52,8.46,8.52,604231.1827272,4.7209,4.7488,4.7153,4.7488,604231.1827
2004-05-10 15:00:00,8.52,8.52,8.46,8.49,779221.1001085875,4.7488,4.7488,4.7153,4.732,779221.1001
2004-05-10 15:30:00,8.49,8.53,8.44,8.53,816656.2079047313,4.732,4.7543,4.7042,4.7543,816656.2079
2004-05-11 09:30:00,8.8,8.8,8.63,8.74,1352713.7779005377,4.9048,4.9048,4.8101,4.8714,1352713.7779
2004-05-11 10:00:00,8.74,8.79,8.74,8.76,835977.5538640312,4.8714,4.8992,4.8714,4.8825,835977.5539
2004-05-11 10:30:00,8.76,8.78,8.74,8.77,563283.1029384562,4.8825,4.8937,4.8714,4.8881,563283.1029
2004-05-11 11:00:00,8.77,8.81,8.77,8.81,911286.8909553938,4.8881,4.9104,4.8881,4.9104,911286.891
2004-05-11 11:30:00,8.81,8.85,8.8,8.81,495768.172455675,4.9104,4.9327,4.9048,4.9104,495768.1725
2004-05-11 12:00:00,8.81,8.81,8.78,8.79,341307.18515604374,4.9104,4.9104,4.8937,4.8992,341307.1852
2004-05-11 12:30:00,8.8,8.82,8.77,8.81,485009.6957283375,4.9048,4.916,4.8881,4.9104,485009.6957
2004-05-11 13:00:00,8.81,8.84,8.79,8.83,317375.06345645624,4.9104,4.9271,4.8992,4.9215,317375.0635
2004-05-11 13:30:00,8.82,8.83,8.78,8.8,373472.8349632875,4.916,4.9215,4.8937,4.9048,373472.835
2004-05-11 14:00:00,8.8,8.87,8.8,8.86,304311.198858975,4.9048,4.9438,4.9048,4.9383,304311.1989
2004-05-11 14:30:00,8.85,8.87,8.84,8.87,408492.77451451874,4.9327,4.9438,4.9271,4.9438,408492.7745
2004-05-11 15:00:00,8.87,8.9,8.86,8.88,1507613.8866992437,4.9438,4.9606,4.9383,4.9494,1507613.8867
2004-05-11 15:30:00,8.88,8.93,8.88,8.93,969141.148458525,4.9494,4.9773,4.9494,4.9773,969141.1485
2004-05-12 09:30:00,8.92,8.98,8.86,8.87,824450.6145133125,4.9717,5.0051,4.9383,4.9438,824450.6145
2004-05-12 10:00:00,8.87,8.88,8.72,8.72,942684.0781392562,4.9438,4.9494,4.8602,4.8602,942684.0781
2004-05-12 10:30:00,8.73,8.77,8.73,8.74,645179.2625159437,4.8658,4.8881,4.8658,4.8714,645179.2625
2004-05-12 11:00:00,8.74,8.75,8.61,8.62,900308.8534785188,4.8714,4.877,4.7989,4.8045,900308.8535
2004-05-12 11:30:00,8.62,8.68,8.61,8.64,634750.1269129125,4.8045,4.8379,4.7989,4.8156,634750.1269
2004-05-12 12:00:00,8.64,8.74,8.64,8.74,549011.6542185188,4.8156,4.8714,4.8156,4.8714,549011.6542
2004-05-12 12:30:00,8.74,8.75,8.72,8.74,475239.2423739188,4.8714,4.877,4.8602,4.8714,475239.2424
2004-05-12 13:00:00,8.73,8.74,8.71,8.72,356786.2179984375,4.8658,4.8714,4.8547,4.8602,356786.218
2004-05-12 13:30:00,8.72,8.74,8.71,8.74,415518.7184997188,4.8602,4.8714,4.8547,4.8714,415518.7185
2004-05-12 14:00:00,8.74,8.75,8.72,8.72,462394.938525975,4.8714,4.877,4.8602,4.8602,462394.9385
2004-05-12 14:30:00,8.72,8.74,8.71,8.72,892514.4468699375,4.8602,4.8714,4.8547,4.8602,892514.4469
2004-05-12 15:00:00,8.71,8.77,8.71,8.75,1329440.3384495624,4.8547,4.8881,4.8547,4.877,1329440.3384
2004-05-12 15:30:00,8.75,8.85,8.74,8.83,911726.0124544688,4.877,4.9327,4.8714,4.9215,911726.0125
2004-05-13 09:30:00,8.79,8.79,8.71,8.72,929071.3116679311,4.8992,4.8992,4.8547,4.8602,929071.3117
2004-05-13 10:00:00,8.73,8.8,8.72,8.79,459321.08803245,4.8658,4.9048,4.8602,4.8992,459321.088
2004-05-13 10:30:00,8.79,8.84,8.77,8.8,538143.3971164125,4.8992,4.9271,4.8881,4.9048,538143.3971
2004-05-13 11:00:00,8.81,8.82,8.78,8.78,587325.0050128124,4.9104,4.916,4.8937,4.8937,587325.005
2004-05-13 11:30:00,8.79,8.85,8.79,8.84,595778.0938700063,4.8992,4.9327,4.8992,4.9271,595778.0939
2004-05-13 12:00:00,8.85,8.89,8.84,8.88,271816.207927425,4.9327,4.955,4.9271,4.9494,271816.2079
2004-05-13 12:30:00,8.88,8.89,8.86,8.87,383353.068692475,4.9494,4.955,4.9383,4.9438,383353.0687
2004-05-13 13:00:00,8.88,8.89,8.84,8.85,295967.89037655,4.9494,4.955,4.9271,4.9327,295967.8904
2004-05-13 13:30:00,8.85,8.85,8.79,8.8,270169.5023058937,4.9327,4.9327,4.8992,4.9048,270169.5023
2004-05-13 14:00:00,8.8,8.83,8.79,8.83,270389.06305543124,4.9048,4.9215,4.8992,4.9215,270389.0631
2004-05-13 14:30:00,8.82,8.85,8.82,8.84,396087.59216565,4.916,4.9327,4.916,4.9271,396087.5922
2004-05-13 15:00:00,8.83,8.84,8.82,8.83,216926.02054305,4.9215,4.9271,4.916,4.9215,216926.0205
2004-05-13 15:30:00,8.83,8.84,8.8,8.81,468762.2002625625,4.9215,4.9271,4.9048,4.9104,468762.2003
2004-05-14 09:30:00,8.64,8.69,8.58,8.58,1259400.4593471,4.8156,4.8435,4.7822,4.7822,1259400.4593
2004-05-14 10:00:00,8.57,8.6,8.57,8.57,450209.3169266438,4.7766,4.7933,4.7766,4.7766,450209.3169
2004-05-14 10:30:00,8.58,8.58,8.56,8.58,732125.3193327937,4.7822,4.7822,4.7711,4.7822,732125.3193
2004-05-14 11:00:00,8.58,8.58,8.54,8.54,279171.49303693126,4.7822,4.7822,4.7599,4.7599,279171.493
2004-05-14 11:30:00,8.54,8.55,8.54,8.54,362385.0171116437,4.7599,4.7655,4.7599,4.7599,362385.0171
2004-05-14 12:00:00,8.54,8.58,8.54,8.54,121965.99636808124,4.7599,4.7822,4.7599,4.7599,121965.9964
2004-05-14 12:30:00,8.54,8.56,8.54,8.55,285758.31552305626,4.7599,4.7711,4.7599,4.7655,285758.3155
2004-05-14 13:00:00,8.54,8.58,8.54,8.57,314191.4325881625,4.7599,4.7822,4.7599,4.7766,314191.4326
2004-05-14 13:30:00,8.58,8.59,8.54,8.55,287844.1426436625,4.7822,4.7878,4.7599,4.7655,287844.1426
2004-05-14 14:00:00,8.56,8.6,8.54,8.58,480069.57886374375,4.7711,4.7933,4.7599,4.7822,480069.5789
2004-05-14 14:30:00,8.58,8.59,8.55,8.55,289600.6286399625,4.7822,4.7878,4.7655,4.7655,289600.6286
2004-05-14 15:00:00,8.55,8.61,8.55,8.61,406846.0688929875,4.7655,4.7989,4.7655,4.7989,406846.0689
2004-05-14 15:30:00,8.61,8.61,8.55,8.57,690847.8984197438,4.7989,4.7989,4.7655,4.7766,690847.8984
2004-05-17 09:30:00,8.1,8.1,8.06,8.08,1620468.1119615186,4.5147,4.5147,4.4924,4.5035,1620468.112
2004-05-17 10:00:00,8.09,8.19,8.08,8.15,1423302.5588768437,4.5091,4.5648,4.5035,4.5425,1423302.5589
2004-05-17 10:30:00,8.15,8.26,8.15,8.24,1057843.691271675,4.5425,4.6038,4.5425,4.5927,1057843.6913
2004-05-17 11:00:00,8.22,8.37,8.19,8.35,675807.987076425,4.5816,4.6652,4.5648,4.654,675807.9871
2004-05-17 11:30:00,8.35,8.36,8.32,8.36,740468.6278152188,4.654,4.6596,4.6373,4.6596,740468.6278
2004-05-17 12:00:00,8.36,8.37,8.31,8.33,193542.80071730624,4.6596,4.6652,4.6317,4.6429,193542.8007
2004-05-17 12:30:00,8.32,8.33,8.24,8.25,234710.4412555875,4.6373,4.6429,4.5927,4.5983,234710.4413
2004-05-17 13:00:00,8.26,8.33,8.23,8.23,326925.9560613375,4.6038,4.6429,4.5871,4.5871,326925.9561
2004-05-17 13:30:00,8.23,8.26,8.19,8.21,644630.3606421,4.5871,4.6038,4.5648,4.576,644630.3606
2004-05-17 14:00:00,8.21,8.23,8.2,8.22,507404.8921811625,4.576,4.5871,4.5704,4.5816,507404.8922
2004-05-17 14:30:00,8.21,8.23,8.19,8.2,372155.4704660625,4.576,4.5871,4.5648,4.5704,372155.4705
2004-05-17 15:00:00,8.21,8.25,8.2,8.21,644301.0195177938,4.576,4.5983,4.5704,4.576,644301.0195
2004-05-17 15:30:00,8.22,8.23,8.18,8.23,1152145.0331980314,4.5816,4.5871,4.5593,4.5871,1152145.0332
2004-05-18 09:30:00,8.26,8.37,8.25,8.35,1159719.879057075,4.6038,4.6652,4.5983,4.654,1159719.8791
2004-05-18 10:00:00,8.34,8.35,8.32,8.32,879889.7037715312,4.6484,4.654,4.6373,4.6373,879889.7038
2004-05-18 10:30:00,8.32,8.33,8.26,8.31,427484.7793495125,4.6373,4.6429,4.6038,4.6317,427484.7793
2004-05-18 11:00:00,8.32,8.33,8.3,8.32,374021.73683713126,4.6373,4.6429,4.6261,4.6373,374021.7368
2004-05-18 11:30:00,8.33,8.33,8.3,8.33,411566.6250080438,4.6429,4.6429,4.6261,4.6429,411566.625
2004-05-18 12:00:00,8.32,8.33,8.31,8.33,411456.844633275,4.6373,4.6429,4.6317,4.6429,411456.8446
2004-05-18 12:30:00,8.33,8.33,8.32,8.32,262484.8760720813,4.6429,4.6429,4.6373,4.6373,262484.8761
2004-05-18 13:00:00,8.31,8.33,8.3,8.31,525738.2147675437,4.6317,4.6429,4.6261,4.6317,525738.2148
2004-05-18 13:30:00,8.31,8.33,8.3,8.32,357554.6806218188,4.6317,4.6429,4.6261,4.6373,357554.6806
2004-05-18 14:00:00,8.32,8.34,8.32,8.34,553951.7710831125,4.6373,4.6484,4.6373,4.6484,553951.7711
2004-05-18 14:30:00,8.34,8.35,8.33,8.35,708961.6602565876,4.6484,4.654,4.6429,4.654,708961.6603
2004-05-18 15:00:00,8.35,8.35,8.33,8.33,431656.433590725,4.654,4.654,4.6429,4.6429,431656.4336
2004-05-18 15:30:00,8.33,8.34,8.33,8.33,821047.4228954812,4.6429,4.6484,4.6429,4.6429,821047.4229
2004-05-19 09:30:00,8.64,8.67,8.62,8.65,2632752.9477041624,4.8156,4.8324,4.8045,4.8212,2632752.9477
2004-05-19 10:00:00,8.65,8.72,8.62,8.71,1182993.31850805,4.8212,4.8602,4.8045,4.8547,1182993.3185
2004-05-19 10:30:00,8.71,8.8,8.69,8.71,1940917.0259115,4.8547,4.9048,4.8435,4.8547,1940917.0259
2004-05-19 11:00:00,8.71,8.72,8.65,8.65,405858.0455200687,4.8547,4.8602,4.8212,4.8212,405858.0455
2004-05-19 11:30:00,8.65,8.69,8.63,8.68,354261.26937875623,4.8212,4.8435,4.8101,4.8379,354261.2694
2004-05-19 12:00:00,8.67,8.7,8.66,8.67,135249.4217151,4.8324,4.8491,4.8268,4.8324,135249.4217
2004-05-19 12:30:00,8.66,8.67,8.64,8.65,347015.7646440187,4.8268,4.8324,4.8156,4.8212,347015.7646
2004-05-19 13:00:00,8.65,8.7,8.65,8.68,303872.0773599,4.8212,4.8491,4.8212,4.8379,303872.0774
2004-05-19 13:30:00,8.68,8.68,8.63,8.64,668672.2627164562,4.8379,4.8379,4.8101,4.8156,668672.2627
2004-05-19 14:00:00,8.64,8.68,8.59,8.59,530129.4297582938,4.8156,4.8379,4.7878,4.7878,530129.4298
2004-05-19 14:30:00,8.59,8.61,8.56,8.57,335598.60566806875,4.7878,4.7989,4.7711,4.7766,335598.6057
2004-05-19 15:00:00,8.57,8.59,8.53,8.54,540558.565361325,4.7766,4.7878,4.7543,4.7599,540558.5654
2004-05-19 15:30:00,8.54,8.58,8.5,8.54,1181127.0521369812,4.7599,4.7822,4.7376,4.7599,1181127.0521
2004-05-20 09:30:00,8.54,8.61,8.52,8.59,672843.9169576687,4.7599,4.7989,4.7488,4.7878,672843.917
2004-05-20 10:00:00,8.59,8.6,8.49,8.51,339331.13841020624,4.7878,4.7933,4.732,4.7432,339331.1384
2004-05-20 10:30:00,8.51,8.54,8.5,8.53,523542.6072721688,4.7432,4.7599,4.7376,4.7543,523542.6073
2004-05-20 11:00:00,8.53,8.54,8.5,8.51,306726.3671038875,4.7543,4.7599,4.7376,4.7432,306726.3671
2004-05-20 11:30:00,8.52,8.54,8.5,8.51,299590.64274391875,4.7488,4.7599,4.7376,4.7432,299590.6427
2004-05-20 12:00:00,8.5,8.51,8.48,8.48,255898.05358595625,4.7376,4.7432,4.7265,4.7265,255898.0536
2004-05-20 12:30:00,8.48,8.51,8.48,8.49,173233.4313850875,4.7265,4.7432,4.7265,4.732,173233.4314
2004-05-20 13:00:00,8.49,8.51,8.49,8.5,189590.70722563125,4.732,4.7432,4.732,4.7376,189590.7072
2004-05-20 13:30:00,8.5,8.51,8.49,8.51,147874.16481350624,4.7376,4.7432,4.732,4.7432,147874.1648
2004-05-20 14:00:00,8.51,8.53,8.5,8.51,203532.8148212625,4.7432,4.7543,4.7376,4.7432,203532.8148
2004-05-20 14:30:00,8.52,8.52,8.47,8.48,537923.836366875,4.7488,4.7488,4.7209,4.7265,537923.8364
2004-05-20 15:00:00,8.48,8.54,8.48,8.52,300688.44649160624,4.7265,4.7599,4.7265,4.7488,300688.4465
2004-05-20 15:30:00,8.52,8.54,8.46,8.47,618722.192196675,4.7488,4.7599,4.7153,4.7209,618722.1922
2004-05-21 09:30:00,8.56,8.65,8.56,8.63,1027654.0882102688,4.7711,4.8212,4.7711,4.8101,1027654.0882
2004-05-21 10:00:00,8.63,8.64,8.58,8.58,546486.7055988375,4.8101,4.8156,4.7822,4.7822,546486.7056
2004-05-21 10:30:00,8.59,8.62,8.57,8.62,300908.0072411437,4.7878,4.8045,4.7766,4.8045,300908.0072
2004-05-21 11:00:00,8.62,8.64,8.61,8.62,293882.06325594377,4.8045,4.8156,4.7989,4.8045,293882.0633
2004-05-21 11:30:00,8.63,8.64,8.61,8.62,148532.84706211876,4.8101,4.8156,4.7989,4.8045,148532.8471
2004-05-21 12:00:00,8.62,8.62,8.61,8.61,178063.7678749125,4.8045,4.8045,4.7989,4.7989,178063.7679
2004-05-21 12:30:00,8.61,8.63,8.61,8.62,150948.01530703125,4.7989,4.8101,4.7989,4.8045,150948.0153
2004-05-21 13:00:00,8.61,8.62,8.59,8.6,590508.6358811063,4.7989,4.8045,4.7878,4.7933,590508.6359
2004-05-21 13:30:00,8.6,8.61,8.59,8.59,127784.356230825,4.7933,4.7989,4.7878,4.7878,127784.3562
2004-05-21 14:00:00,8.6,8.61,8.53,8.55,247444.9647287625,4.7933,4.7989,4.7543,4.7655,247444.9647
2004-05-21 14:30:00,8.55,8.57,8.54,8.56,144580.75357044375,4.7655,4.7766,4.7599,4.7711,144580.7536
2004-05-21 15:00:00,8.56,8.62,8.55,8.58,646935.7485122437,4.7711,4.8045,4.7655,4.7822,646935.7485
2004-05-21 15:30:00,8.58,8.61,8.56,8.57,838282.941734175,4.7822,4.7989,4.7711,4.7766,838282.9417
2004-05-24 09:30:00,8.56,8.65,8.56,8.62,1154450.421068175,4.7711,4.8212,4.7711,4.8045,1154450.4211
2004-05-24 10:00:00,8.61,8.62,8.56,8.58,825548.418261,4.7989,4.8045,4.7711,4.7822,825548.4183
2004-05-24 10:30:00,8.58,8.61,8.58,8.6,131187.54784865625,4.7822,4.7989,4.7822,4.7933,131187.5478
2004-05-24 11:00:00,8.6,8.61,8.55,8.55,364909.965731325,4.7933,4.7989,4.7655,4.7655,364909.9657
2004-05-24 11:30:00,8.56,8.56,8.53,8.55,424630.489605525,4.7711,4.7711,4.7543,4.7655,424630.4896
2004-05-24 12:00:00,8.56,8.59,8.56,8.58,315508.7970853875,4.7711,4.7878,4.7711,4.7822,315508.7971
2004-05-24 12:30:00,8.58,8.58,8.57,8.58,134920.08059079375,4.7822,4.7822,4.7766,4.7822,134920.0806
2004-05-24 13:00:00,8.58,8.58,8.55,8.56,270498.8434302,4.7822,4.7822,4.7655,4.7711,270498.8434
2004-05-24 13:30:00,8.56,8.58,8.55,8.57,438023.6953273125,4.7711,4.7822,4.7655,4.7766,438023.6953
2004-05-24 14:00:00,8.57,8.57,8.56,8.57,366337.1106033187,4.7766,4.7766,4.7711,4.7766,366337.1106
2004-05-24 14:30:00,8.57,8.58,8.55,8.56,244041.77311093124,4.7766,4.7822,4.7655,4.7711,244041.7731
2004-05-24 15:00:00,8.55,8.59,8.55,8.56,253482.88534104376,4.7655,4.7878,4.7655,4.7711,253482.8853
2004-05-24 15:30:00,8.57,8.59,8.56,8.57,970568.2933305188,4.7766,4.7878,4.7711,4.7766,970568.2933
2004-05-25 09:30:00,8.56,8.56,8.52,8.52,527933.8222629187,4.7711,4.7711,4.7488,4.7488,527933.8223
2004-05-25 10:00:00,8.51,8.54,8.47,8.54,380388.9985737188,4.7432,4.7599,4.7209,4.7599,380388.9986
2004-05-25 10:30:00,8.54,8.54,8.48,8.48,661646.3187312563,4.7599,4.7599,4.7265,4.7265,661646.3187
2004-05-25 11:00:00,8.49,8.5,8.46,8.48,1161915.48655245,4.732,4.7376,4.7153,4.7265,1161915.4866
2004-05-25 11:30:00,8.48,8.48,8.46,8.47,475129.46199915,4.7265,4.7265,4.7153,4.7209,475129.462
2004-05-25 12:00:00,8.47,8.49,8.46,8.47,224939.9879011688,4.7209,4.732,4.7153,4.7209,224939.9879
2004-05-25 12:30:00,8.48,8.48,8.45,8.47,382035.70419525,4.7265,4.7265,4.7097,4.7209,382035.7042
2004-05-25 13:00:00,8.46,8.51,8.46,8.48,794480.5722014437,4.7153,4.7432,4.7153,4.7265,794480.5722
2004-05-25 13:30:00,8.47,8.59,8.47,8.57,844101.3015969187,4.7209,4.7878,4.7209,4.7766,844101.3016
2004-05-25 14:00:00,8.57,8.61,8.56,8.56,724001.5715999062,4.7766,4.7989,4.7711,4.7711,724001.5716
2004-05-25 14:30:00,8.57,8.57,8.54,8.56,371826.1293417562,4.7766,4.7766,4.7599,4.7711,371826.1293
2004-05-25 15:00:00,8.56,8.64,8.56,8.64,736296.9735740062,4.7711,4.8156,4.7711,4.8156,736296.9736
2004-05-25 15:30:00,8.64,8.72,8.64,8.71,1335697.8198113812,4.8156,4.8602,4.8156,4.8547,1335697.8198
2004-05-26 09:30:00,8.76,8.92,8.75,8.92,1347444.3199116376,4.8825,4.9717,4.877,4.9717,1347444.3199
2004-05-26 10:00:00,8.92,8.93,8.81,8.82,1039181.0275609876,4.9717,4.9773,4.9104,4.916,1039181.0276
2004-05-26 10:30:00,8.82,8.87,8.78,8.87,627614.4025529438,4.916,4.9438,4.8937,4.9438,627614.4026
2004-05-26 11:00:00,8.87,8.9,8.86,8.89,693811.9685385,4.9438,4.9606,4.9383,4.955,693811.9685
2004-05-26 11:30:00,8.88,8.89,8.86,8.89,324510.787816425,4.9494,4.955,4.9383,4.955,324510.7878
2004-05-26 12:00:00,8.89,8.92,8.88,8.91,437474.7934534688,4.955,4.9717,4.9494,4.9661,437474.7935
2004-05-26 12:30:00,8.92,8.92,8.88,8.89,383243.2883177063,4.9717,4.9717,4.9494,4.955,383243.2883
2004-05-26 13:00:00,8.91,8.91,8.86,8.87,233173.516008825,4.9661,4.9661,4.9383,4.9438,233173.516
2004-05-26 13:30:00,8.87,8.89,8.86,8.88,199251.38020528125,4.9438,4.955,4.9383,4.9494,199251.3802
2004-05-26 14:00:00,8.87,8.9,8.86,8.89,631127.3745455438,4.9438,4.9606,4.9383,4.955,631127.3745
2004-05-26 14:30:00,8.89,8.92,8.89,8.91,179930.03424598125,4.955,4.9717,4.955,4.9661,179930.0342
2004-05-26 15:00:00,8.91,8.95,8.9,8.95,664061.4869761687,4.9661,4.9884,4.9606,4.9884,664061.487
2004-05-26 15:30:00,8.95,8.96,8.92,8.96,914690.082573225,4.9884,4.994,4.9717,4.994,914690.0826
2004-05-27 09:30:00,8.97,9.06,8.97,9.05,795358.8151995938,4.9996,5.0497,4.9996,5.0442,795358.8152
2004-05-27 10:00:00,9.05,9.16,9.05,9.15,1780308.3376248188,5.0442,5.1055,5.0442,5.0999,1780308.3376
2004-05-27 10:30:00,9.15,9.24,9.14,9.23,821925.6658936313,5.0999,5.1501,5.0943,5.1445,821925.6659
2004-05-27 11:00:00,9.23,9.24,9.15,9.15,543851.9766043875,5.1445,5.1501,5.0999,5.0999,543851.9766
2004-05-27 11:30:00,9.15,9.19,9.14,9.19,491816.078964,5.0999,5.1222,5.0943,5.1222,491816.079
2004-05-27 12:00:00,9.18,9.19,9.15,9.16,423313.1251083,5.1166,5.1222,5.0999,5.1055,423313.1251
2004-05-27 12:30:00,9.16,9.19,9.14,9.15,405748.2651453,5.1055,5.1222,5.0943,5.0999,405748.2651
2004-05-27 13:00:00,9.15,9.15,9.13,9.15,291027.7735119563,5.0999,5.0999,5.0888,5.0999,291027.7735
2004-05-27 13:30:00,9.15,9.15,9.13,9.13,319351.1102022937,5.0999,5.0999,5.0888,5.0888,319351.1102
2004-05-27 14:00:00,9.13,9.17,9.13,9.16,374680.4190857438,5.0888,5.111,5.0888,5.1055,374680.4191
2004-05-27 14:30:00,9.16,9.16,9.15,9.15,137115.68808616875,5.1055,5.1055,5.0999,5.0999,137115.6881
2004-05-27 15:00:00,9.15,9.16,9.12,9.15,378303.1714531125,5.0999,5.1055,5.0832,5.0999,378303.1715
2004-05-27 15:30:00,9.15,9.16,9.11,9.15,683821.9544345437,5.0999,5.1055,5.0776,5.0999,683821.9544
2004-05-28 09:30:00,9.15,9.15,9.05,9.1,815887.74528135,5.0999,5.0999,5.0442,5.072,815887.7453
2004-05-28 10:00:00,9.11,9.15,9.09,9.1,482923.8686077312,5.0776,5.0999,5.0665,5.072,482923.8686
2004-05-28 10:30:00,9.1,9.11,9.08,9.09,215937.99717013125,5.072,5.0776,5.0609,5.0665,215937.9972
2004-05-28 11:00:00,9.09,9.14,9.09,9.13,131626.66934773125,5.0665,5.0943,5.0665,5.0888,131626.6693
2004-05-28 11:30:00,9.14,9.15,9.13,9.15,244590.674984775,5.0943,5.0999,5.0888,5.0999,244590.675
2004-05-28 12:00:00,9.15,9.18,9.14,9.15,372814.152714675,5.0999,5.1166,5.0943,5.0999,372814.1527
2004-05-28 12:30:00,9.15,9.18,9.14,9.18,201776.3288249625,5.0999,5.1166,5.0943,5.1166,201776.3288
2004-05-28 13:00:00,9.17,9.19,9.16,9.18,85518.91194485626,5.111,5.1222,5.1055,5.1166,85518.9119
2004-05-28 13:30:00,9.18,9.18,9.15,9.15,220109.6514113437,5.1166,5.1166,5.0999,5.0999,220109.6514
2004-05-28 14:00:00,9.16,9.19,9.15,9.18,297724.37637285,5.1055,5.1222,5.0999,5.1166,297724.3764
2004-05-28 14:30:00,9.19,9.2,9.18,9.19,83981.98669809375,5.1222,5.1278,5.1166,5.1222,83981.9867
2004-05-28 15:00:00,9.19,9.2,9.17,9.2,214730.413047675,5.1222,5.1278,5.111,5.1278,214730.413
2004-05-28 15:30:00,9.2,9.22,9.17,9.2,745408.7446798125,5.1278,5.1389,5.111,5.1278,745408.7447
2004-06-01 09:30:00,9.09,9.1,9.06,9.07,1166087.1407936623,5.0665,5.072,5.0497,5.0553,1166087.1408
2004-06-01 10:00:00,9.07,9.1,9.06,9.06,516187.3221626625,5.0553,5.072,5.0497,5.0497,516187.3222
2004-06-01 10:30:00,9.06,9.07,9.05,9.05,395758.2510413437,5.0497,5.0553,5.0442,5.0442,395758.251
2004-06-01 11:00:00,9.05,9.06,9.04,9.05,305409.0026066625,5.0442,5.0497,5.0386,5.0442,305409.0026
2004-06-01 11:30:00,9.04,9.05,9.04,9.04,268303.235934825,5.0386,5.0442,5.0386,5.0386,268303.2359
2004-06-01 12:00:00,9.04,9.05,9.04,9.05,223732.4037787125,5.0386,5.0442,5.0386,5.0442,223732.4038
2004-06-01 12:30:00,9.05,9.08,9.05,9.07,323742.32519304374,5.0442,5.0609,5.0442,5.0553,323742.3252
2004-06-01 13:00:00,9.06,9.1,9.06,9.09,399381.0034087125,5.0497,5.072,5.0497,5.0665,399381.0034
2004-06-01 13:30:00,9.09,9.1,9.06,9.06,166975.95002326876,5.0665,5.072,5.0497,5.0497,166975.95
2004-06-01 14:00:00,9.06,9.07,9.04,9.05,287624.581894125,5.0497,5.0553,5.0386,5.0442,287624.5819
2004-06-01 14:30:00,9.05,9.05,9.04,9.05,322973.8625696625,5.0442,5.0442,5.0386,5.0442,322973.8626
2004-06-01 15:00:00,9.04,9.07,9.02,9.05,536935.8129939563,5.0386,5.0553,5.0274,5.0442,536935.813
2004-06-01 15:30:00,9.05,9.07,9.02,9.05,1303861.5111284438,5.0442,5.0553,5.0274,5.0442,1303861.5111
2004-06-02 09:30:00,8.83,8.93,8.82,8.84,987035.3495458312,4.9215,4.9773,4.916,4.9271,987035.3495
2004-06-02 10:00:00,8.84,8.84,8.81,8.82,398832.1015348688,4.9271,4.9271,4.9104,4.916,398832.1015
2004-06-02 10:30:00,8.82,8.84,8.81,8.82,280049.73603508127,4.916,4.9271,4.9104,4.916,280049.736
2004-06-02 11:00:00,8.82,8.83,8.81,8.82,192554.7773443875,4.916,4.9215,4.9104,4.916,192554.7773
2004-06-02 11:30:00,8.81,8.82,8.79,8.79,312105.6054675563,4.9104,4.916,4.8992,4.8992,312105.6055
2004-06-02 12:00:00,8.78,8.79,8.76,8.77,262704.4368216188,4.8937,4.8992,4.8825,4.8881,262704.4368
2004-06-02 12:30:00,8.78,8.79,8.77,8.78,189151.58572655625,4.8937,4.8992,4.8881,4.8937,189151.5857
2004-06-02 13:00:00,8.77,8.78,8.77,8.78,247884.0862278375,4.8881,4.8937,4.8881,4.8937,247884.0862
2004-06-02 13:30:00,8.78,8.8,8.77,8.8,199690.50170435623,4.8937,4.9048,4.8881,4.9048,199690.5017
2004-06-02 14:00:00,8.79,8.83,8.79,8.83,218792.2869141188,4.8992,4.9215,4.8992,4.9215,218792.2869
2004-06-02 14:30:00,8.83,8.87,8.81,8.86,300908.0072411437,4.9215,4.9438,4.9104,4.9383,300908.0072
2004-06-02 15:00:00,8.86,8.88,8.83,8.86,478971.77511605626,4.9383,4.9494,4.9215,4.9383,478971.7751
2004-06-02 15:30:00,8.86,9.0,8.84,8.85,665598.4122229313,4.9383,5.0163,4.9271,4.9327,665598.4122
2004-06-03 09:30:00,8.54,8.61,8.52,8.55,1262693.8705901625,4.7599,4.7989,4.7488,4.7655,1262693.8706
2004-06-03 10:00:00,8.54,8.55,8.49,8.5,467115.49464103126,4.7599,4.7655,4.732,4.7376,467115.4946
2004-06-03 10:30:00,8.5,8.54,8.49,8.5,597754.1406158437,4.7376,4.7599,4.732,4.7376,597754.1406
2004-06-03 11:00:00,8.5,8.5,8.48,8.49,533532.621376125,4.7376,4.7376,4.7265,4.732,533532.6214
2004-06-03 11:30:00,8.49,8.51,8.48,8.5,494450.80795845,4.732,4.7432,4.7265,4.7376,494450.808
2004-06-03 12:00:00,8.5,8.52,8.48,8.49,285099.63327444374,4.7376,4.7488,4.7265,4.732,285099.6333
2004-06-03 12:30:00,8.5,8.54,8.49,8.53,565368.9300590625,4.7376,4.7599,4.732,4.7543,565368.9301
2004-06-03 13:00:00,8.52,8.53,8.51,8.51,398173.41928625625,4.7488,4.7543,4.7432,4.7432,398173.4193
2004-06-03 13:30:00,8.52,8.52,8.48,8.48,455917.8964146188,4.7488,4.7488,4.7265,4.7265,455917.8964
2004-06-03 14:00:00,8.48,8.49,8.47,8.49,421117.517612925,4.7265,4.732,4.7209,4.732,421117.5176
2004-06-03 14:30:00,8.48,8.5,8.47,8.48,550219.238340975,4.7265,4.7376,4.7209,4.7265,550219.2383
2004-06-03 15:00:00,8.48,8.51,8.47,8.49,433742.26071133127,4.7265,4.7432,4.7209,4.732,433742.2607
2004-06-03 15:30:00,8.49,8.5,8.47,8.48,1706975.0472792936,4.732,4.7376,4.7209,4.7265,1706975.0473
2004-06-04 09:30:00,8.58,8.68,8.58,8.59,1031496.401327175,4.7822,4.8379,4.7822,4.7878,1031496.4013
2004-06-04 10:00:00,8.59,8.59,8.54,8.54,966067.297965,4.7878,4.7878,4.7599,4.7599,966067.298
2004-06-04 10:30:00,8.54,8.56,8.53,8.54,958931.5736050312,4.7599,4.7711,4.7543,4.7599,958931.5736
2004-06-04 11:00:00,8.54,8.56,8.53,8.54,574919.8226639437,4.7599,4.7711,4.7543,4.7599,574919.8227
2004-06-04 11:30:00,8.52,8.53,8.5,8.52,741237.0904386,4.7488,4.7543,4.7376,4.7488,741237.0904
2004-06-04 12:00:00,8.52,8.56,8.51,8.53,352724.34413199377,4.7488,4.7711,4.7432,4.7543,352724.3441
2004-06-04 12:30:00,8.53,8.56,8.53,8.54,472165.3918803937,4.7543,4.7711,4.7543,4.7599,472165.3919
2004-06-04 13:00:00,8.55,8.56,8.52,8.53,399051.6622844063,4.7655,4.7711,4.7488,4.7543,399051.6623
2004-06-04 13:30:00,8.53,8.54,8.5,8.51,429351.04572058126,4.7543,4.7599,4.7376,4.7432,429351.0457
2004-06-04 14:00:00,8.51,8.54,8.48,8.52,497853.9995762812,4.7432,4.7599,4.7265,4.7488,497853.9996
2004-06-04 14:30:00,8.53,8.53,8.5,8.5,386426.919186,4.7543,4.7543,4.7376,4.7376,386426.9192
2004-06-04 15:00:00,8.5,8.51,8.49,8.51,667245.1178444625,4.7376,4.7432,4.732,4.7432,667245.1178
2004-06-04 15:30:00,8.51,8.54,8.49,8.5,647045.5288870125,4.7432,4.7599,4.732,4.7376,647045.5289
2004-06-07 09:30:00,8.72,8.74,8.67,8.68,1264450.3565864626,4.8602,4.8714,4.8324,4.8379,1264450.3566
2004-06-07 10:00:00,8.69,8.69,8.62,8.65,876706.0729032375,4.8435,4.8435,4.8045,4.8212,876706.0729
2004-06-07 10:30:00,8.64,8.66,8.63,8.64,466127.4712681125,4.8156,4.8268,4.8101,4.8156,466127.4713
2004-06-07 11:00:00,8.64,8.72,8.63,8.7,621137.3604415875,4.8156,4.8602,4.8101,4.8491,621137.3604
2004-06-07 11:30:00,8.7,8.71,8.66,8.68,761436.67939605,4.8491,4.8547,4.8268,4.8379,761436.6794
2004-06-07 12:00:00,8.68,8.74,8.68,8.7,442524.6906928312,4.8379,4.8714,4.8379,4.8491,442524.6907
2004-06-07 12:30:00,8.65,8.7,8.65,8.68,267205.4321871375,4.8212,4.8491,4.8212,4.8379,267205.4322
2004-06-07 13:00:00,8.68,8.72,8.68,8.69,480618.4807375875,4.8379,4.8602,4.8379,4.8435,480618.4807
2004-06-07 13:30:00,8.7,8.72,8.7,8.72,296626.5726251625,4.8491,4.8602,4.8491,4.8602,296626.5726
2004-06-07 14:00:00,8.72,8.73,8.68,8.68,373143.49383898126,4.8602,4.8658,4.8379,4.8379,373143.4938
2004-06-07 14:30:00,8.69,8.72,8.67,8.71,568881.9020516624,4.8435,4.8602,4.8324,4.8547,568881.9021
2004-06-07 15:00:00,8.72,8.8,8.68,8.8,824889.7360123876,4.8602,4.9048,4.8379,4.9048,824889.736
2004-06-07 15:30:00,8.8,8.83,8.74,8.8,1315059.1093548562,4.9048,4.9215,4.8714,4.9048,1315059.1094
2004-06-08 09:30:00,8.84,8.84,8.73,8.76,754630.2961603875,4.9271,4.9271,4.8658,4.8825,754630.2962
2004-06-08 10:00:00,8.76,8.79,8.73,8.79,502025.65381749376,4.8825,4.8992,4.8658,4.8992,502025.6538
2004-06-08 10:30:00,8.79,8.81,8.75,8.81,502574.5556913375,4.8992,4.9104,4.877,4.9104,502574.5557
2004-06-08 11:00:00,8.81,8.82,8.76,8.77,436376.9897057813,4.9104,4.916,4.8825,4.8881,436376.9897
2004-06-08 11:30:00,8.77,8.79,8.73,8.75,321436.9373229,4.8881,4.8992,4.8658,4.877,321436.9373
2004-06-08 12:00:00,8.76,8.79,8.75,8.79,133163.59459449374,4.8825,4.8992,4.877,4.8992,133163.5946
2004-06-08 12:30:00,8.79,8.88,8.79,8.86,488961.7892200125,4.8992,4.9494,4.8992,4.9383,488961.7892
2004-06-08 13:00:00,8.85,8.85,8.82,8.83,202654.5718231125,4.9327,4.9327,4.916,4.9215,202654.5718
2004-06-08 13:30:00,8.83,8.86,8.83,8.85,304750.32035805,4.9215,4.9383,4.9215,4.9327,304750.3204
2004-06-08 14:00:00,8.86,8.86,8.82,8.83,553293.0888345,4.9383,4.9383,4.916,4.9215,553293.0888
2004-06-08 14:30:00,8.83,8.86,8.82,8.85,504550.602437175,4.9215,4.9383,4.916,4.9327,504550.6024
2004-06-08 15:00:00,8.86,8.86,8.84,8.84,376876.0265811188,4.9383,4.9383,4.9271,4.9271,376876.0266
2004-06-08 15:30:00,8.84,8.84,8.8,8.8,662305.0009798687,4.9271,4.9271,4.9048,4.9048,662305.001
2004-06-09 09:30:00,8.74,8.74,8.53,8.54,1810388.1603114563,4.8714,4.8714,4.7543,4.7599,1810388.1603
2004-06-09 10:00:00,8.54,8.54,8.46,8.47,2292543.5662958063,4.7599,4.7599,4.7153,4.7209,2292543.5663
2004-06-09 10:30:00,8.47,8.47,8.42,8.44,1357983.2358894376,4.7209,4.7209,4.693,4.7042,1357983.2359
2004-06-09 11:00:00,8.43,8.48,8.43,8.44,679540.5198185625,4.6986,4.7265,4.6986,4.7042,679540.5198
2004-06-09 11:30:00,8.44,8.47,8.44,8.45,570089.4861741187,4.7042,4.7209,4.7042,4.7097,570089.4862
2004-06-09 12:00:00,8.46,8.47,8.43,8.45,416506.7418726375,4.7153,4.7209,4.6986,4.7097,416506.7419
2004-06-09 12:30:00,8.45,8.48,8.44,8.46,471506.70963178127,4.7097,4.7265,4.7042,4.7153,471506.7096
2004-06-09 13:00:00,8.47,8.49,8.45,8.46,1041815.7565554376,4.7209,4.732,4.7097,4.7153,1041815.7566
2004-06-09 13:30:00,8.46,8.46,8.44,8.44,291137.553886725,4.7153,4.7153,4.7042,4.7042,291137.5539
2004-06-09 14:00:00,8.44,8.45,8.43,8.44,790089.3572106938,4.7042,4.7097,4.6986,4.7042,790089.3572
2004-06-09 14:30:00,8.44,8.45,8.43,8.45,732784.0015814062,4.7042,4.7097,4.6986,4.7097,732784.0016
2004-06-09 15:00:00,8.44,8.44,8.43,8.43,1320109.0065942188,4.7042,4.7042,4.6986,4.6986,1320109.0066
2004-06-09 15:30:00,8.43,8.44,8.41,8.43,1018322.756354925,4.6986,4.7042,4.6874,4.6986,1018322.7564
2004-06-10 09:30:00,8.42,8.43,8.33,8.33,1746166.6410717375,4.693,4.6986,4.6429,4.6429,1746166.6411
2004-06-10 10:00:00,8.33,8.36,8.32,8.34,1111636.0749083625,4.6429,4.6596,4.6373,4.6484,1111636.0749
2004-06-10 10:30:00,8.35,8.35,8.26,8.28,837404.698736025,4.654,4.654,4.6038,4.615,837404.6987
2004-06-10 11:00:00,8.26,8.28,8.23,8.24,1889978.9320188,4.6038,4.615,4.5871,4.5927,1889978.932
2004-06-10 11:30:00,8.25,8.29,8.23,8.27,576456.7479107062,4.5983,4.6206,4.5871,4.6094,576456.7479
2004-06-10 12:00:00,8.27,8.28,8.25,8.26,174001.89400846875,4.6094,4.615,4.5983,4.6038,174001.894
2004-06-10 12:30:00,8.26,8.27,8.25,8.26,406077.6062696063,4.6038,4.6094,4.5983,4.6038,406077.6063
2004-06-10 13:00:00,8.25,8.26,8.24,8.25,294979.86700363125,4.5983,4.6038,4.5927,4.5983,294979.867
2004-06-10 13:30:00,8.24,8.27,8.24,8.26,274341.1565471063,4.5927,4.6094,4.5927,4.6038,274341.1565
2004-06-10 14:00:00,8.26,8.28,8.25,8.26,336257.28791668126,4.6038,4.615,4.5983,4.6038,336257.2879
2004-06-10 14:30:00,8.26,8.28,8.24,8.25,821376.7640197875,4.6038,4.615,4.5927,4.5983,821376.764
2004-06-10 15:00:00,8.25,8.27,8.24,8.26,679101.3983194875,4.5983,4.6094,4.5927,4.6038,679101.3983
2004-06-10 15:30:00,8.25,8.29,8.25,8.27,1691056.892937825,4.5983,4.6206,4.5983,4.6094,1691056.8929
2004-06-14 09:30:00,7.14,7.24,6.96,6.97,2269489.6875943686,4.0174,4.0737,3.9161,3.9217,2269489.6876
2004-06-14 10:00:00,6.97,7.68,6.92,6.93,1499160.79784205,3.9217,4.3212,3.8936,3.8992,1499160.7978
2004-06-14 10:30:00,6.93,6.97,6.93,6.94,946526.3912561624,3.8992,3.9217,3.8992,3.9049,946526.3913
2004-06-14 11:00:00,6.94,6.95,6.9,6.91,1485657.8117454937,3.9049,3.9105,3.8824,3.888,1485657.8117
2004-06-14 11:30:00,6.91,6.91,6.88,6.89,1100438.47668195,3.888,3.888,3.8711,3.8767,1100438.4767
2004-06-14 12:00:00,6.9,6.91,6.85,6.85,796456.6189472813,3.8824,3.888,3.8542,3.8542,796456.6189
2004-06-14 12:30:00,6.86,6.89,6.85,6.87,666696.2159706188,3.8598,3.8767,3.8542,3.8655,666696.216
2004-06-14 13:00:00,6.87,6.88,6.86,6.87,414311.1343772625,3.8655,3.8711,3.8598,3.8655,414311.1344
2004-06-14 13:30:00,6.86,6.87,6.84,6.85,516955.78478604375,3.8598,3.8655,3.8486,3.8542,516955.7848
2004-06-14 14:00:00,6.85,6.88,6.84,6.87,656815.9822414313,3.8542,3.8711,3.8486,3.8655,656815.9822
2004-06-14 14:30:00,6.88,6.91,6.87,6.9,885927.6243838125,3.8711,3.888,3.8655,3.8824,885927.6244
2004-06-14 15:00:00,6.9,6.93,6.89,6.9,1816206.5201742,3.8824,3.8992,3.8767,3.8824,1816206.5202
2004-06-14 15:30:00,6.9,6.92,6.9,6.92,1511346.4194413812,3.8824,3.8936,3.8824,3.8936,1511346.4194
2004-06-15 09:30:00,6.99,7.07,6.95,6.97,2459848.857443381,3.933,3.978,3.9105,3.9217,2459848.8574
2004-06-15 10:00:00,6.96,7.03,6.96,7.03,1317584.0579745376,3.9161,3.9555,3.9161,3.9555,1317584.058
2004-06-15 10:30:00,7.03,7.04,6.99,6.99,571297.070296575,3.9555,3.9611,3.933,3.933,571297.0703
2004-06-15 11:00:00,7.0,7.0,6.97,6.98,701057.4732732375,3.9386,3.9386,3.9217,3.9274,701057.4733
2004-06-15 11:30:00,6.98,7.0,6.97,7.0,637714.1970316687,3.9274,3.9386,3.9217,3.9386,637714.197
2004-06-15 12:00:00,7.0,7.0,6.99,7.0,384999.7743140063,3.9386,3.9386,3.933,3.9386,384999.7743
2004-06-15 12:30:00,7.0,7.05,6.99,7.04,832903.7033705063,3.9386,3.9668,3.933,3.9611,832903.7034
2004-06-15 13:00:00,7.04,7.06,7.02,7.03,542644.3924819313,3.9611,3.9724,3.9499,3.9555,542644.3925
2004-06-15 13:30:00,7.03,7.03,7.01,7.02,571955.7525451875,3.9555,3.9555,3.9442,3.9499,571955.7525
2004-06-15 14:00:00,7.02,7.05,7.02,7.02,899211.0497308313,3.9499,3.9668,3.9499,3.9499,899211.0497
2004-06-15 14:30:00,7.03,7.05,7.02,7.03,610818.005213325,3.9555,3.9668,3.9499,3.9555,610818.0052
2004-06-15 15:00:00,7.03,7.04,7.0,7.02,984839.7420504562,3.9555,3.9611,3.9386,3.9499,984839.7421
2004-06-15 15:30:00,7.02,7.05,7.01,7.05,1349859.48815655,3.9499,3.9668,3.9442,3.9668,1349859.4882
2004-06-16 09:30:00,7.0,7.01,6.93,6.93,740358.84744045,3.9386,3.9442,3.8992,3.8992,740358.8474
2004-06-16 10:00:00,6.93,6.94,6.9,6.92,773292.959871075,3.8992,3.9049,3.8824,3.8936,773292.9599
2004-06-16 10:30:00,6.92,6.92,6.9,6.9,420239.274614775,3.8936,3.8936,3.8824,3.8824,420239.2746
2004-06-16 11:00:00,6.9,6.9,6.85,6.87,735308.9502010875,3.8824,3.8824,3.8542,3.8655,735308.9502
2004-06-16 11:30:00,6.86,6.87,6.82,6.83,1475448.236892,3.8598,3.8655,3.8373,3.843,1475448.2369
2004-06-16 12:00:00,6.83,6.83,6.82,6.83,450209.3169266438,3.843,3.843,3.8373,3.843,450209.3169
2004-06-16 12:30:00,6.82,6.83,6.81,6.82,373692.395712825,3.8373,3.843,3.8317,3.8373,373692.3957
2004-06-16 13:00:00,6.82,6.83,6.78,6.79,510698.303424225,3.8373,3.843,3.8148,3.8205,510698.3034
2004-06-16 13:30:00,6.79,6.79,6.73,6.77,1066845.6820027125,3.8205,3.8205,3.7867,3.8092,1066845.682
2004-06-16 14:00:00,6.77,6.8,6.76,6.76,476995.7283702188,3.8092,3.8261,3.8036,3.8036,476995.7284
2004-06-16 14:30:00,6.76,6.8,6.75,6.77,672953.6973324375,3.8036,3.8261,3.798,3.8092,672953.6973
2004-06-16 15:00:00,6.77,6.8,6.76,6.79,1039290.8079357564,3.8092,3.8261,3.8036,3.8205,1039290.8079
2004-06-16 15:30:00,6.8,6.83,6.78,6.79,1582374.3219167625,3.8261,3.843,3.8148,3.8205,1582374.3219
2004-06-17 09:30:00,6.8,6.81,6.7,6.7,1411665.839151356,3.8261,3.8317,3.7698,3.7698,1411665.8392
2004-06-17 10:00:00,6.7,6.71,6.65,6.68,1829489.9455212187,3.7698,3.7754,3.7417,3.7586,1829489.9455
2004-06-17 10:30:00,6.68,6.7,6.67,6.68,781855.8291030375,3.7586,3.7698,3.7529,3.7586,781855.8291
2004-06-17 11:00:00,6.69,6.71,6.68,6.7,806995.5349250813,3.7642,3.7754,3.7586,3.7698,806995.5349
2004-06-17 11:30:00,6.7,6.7,6.68,6.68,1261376.5060929374,3.7698,3.7698,3.7586,3.7586,1261376.5061
2004-06-17 12:00:00,6.68,6.7,6.66,6.67,731576.41745895,3.7586,3.7698,3.7473,3.7529,731576.4175
2004-06-17 12:30:00,6.67,6.68,6.65,6.67,659340.9308611125,3.7529,3.7586,3.7417,3.7529,659340.9309
2004-06-17 13:00:00,6.68,6.69,6.67,6.68,420239.274614775,3.7586,3.7642,3.7529,3.7586,420239.2746
2004-06-17 13:30:00,6.68,6.69,6.65,6.68,669989.6272136812,3.7586,3.7642,3.7417,3.7586,669989.6272
2004-06-17 14:00:00,6.68,6.73,6.65,6.7,1293871.4970244877,3.7586,3.7867,3.7417,3.7698,1293871.497
2004-06-17 14:30:00,6.7,6.71,6.69,6.71,758362.828902525,3.7698,3.7754,3.7642,3.7754,758362.8289
2004-06-17 15:00:00,6.71,6.72,6.7,6.7,791296.94133315,3.7754,3.7811,3.7698,3.7698,791296.9413
2004-06-17 15:30:00,6.7,6.73,6.7,6.72,1874609.679551175,3.7698,3.7867,3.7698,3.7811,1874609.6796
2004-06-18 09:30:00,6.6,6.76,6.55,6.75,1631885.2709374689,3.7136,3.8036,3.6854,3.798,1631885.2709
2004-06-18 10:00:00,6.74,6.82,6.73,6.8,1288382.47828605,3.7923,3.8373,3.7867,3.8261,1288382.4783
2004-06-18 10:30:00,6.8,6.85,6.78,6.8,831696.11924805,3.8261,3.8542,3.8148,3.8261,831696.1192
2004-06-18 11:00:00,6.81,6.88,6.8,6.84,416506.7418726375,3.8317,3.8711,3.8261,3.8486,416506.7419
2004-06-18 11:30:00,6.85,6.87,6.83,6.84,515089.518414975,3.8542,3.8655,3.843,3.8486,515089.5184
2004-06-18 12:00:00,6.83,6.84,6.79,6.81,225928.0112740875,3.843,3.8486,3.8205,3.8317,225928.0113
2004-06-18 12:30:00,6.8,6.82,6.77,6.77,210997.8803055375,3.8261,3.8373,3.8092,3.8092,210997.8803
2004-06-18 13:00:00,6.77,6.79,6.75,6.78,292784.2595082563,3.8092,3.8205,3.798,3.8148,292784.2595
2004-06-18 13:30:00,6.76,6.78,6.73,6.74,309251.3157235687,3.8036,3.8148,3.7867,3.7923,309251.3157
2004-06-18 14:00:00,6.74,6.75,6.73,6.74,284440.9510258312,3.7923,3.798,3.7867,3.7923,284440.951
2004-06-18 14:30:00,6.74,6.75,6.7,6.7,236466.9272518875,3.7923,3.798,3.7698,3.7698,236466.9273
2004-06-18 15:00:00,6.7,6.73,6.7,6.7,252604.64234289376,3.7698,3.7867,3.7698,3.7698,252604.6423
2004-06-18 15:30:00,6.7,6.76,6.7,6.72,371826.1293417562,3.7698,3.8036,3.7698,3.7811,371826.1293
2004-06-21 09:30:00,6.82,6.86,6.78,6.79,507075.5510568562,3.8373,3.8598,3.8148,3.8205,507075.5511
2004-06-21 10:00:00,6.78,6.82,6.77,6.81,657035.5429909688,3.8148,3.8373,3.8092,3.8317,657035.543
2004-06-21 10:30:00,6.8,6.82,6.79,6.8,520249.1960291063,3.8261,3.8373,3.8205,3.8261,520249.196
2004-06-21 11:00:00,6.8,6.8,6.74,6.75,607744.1547198,3.8261,3.8261,3.7923,3.798,607744.1547
2004-06-21 11:30:00,6.74,6.75,6.73,6.75,396746.2744142625,3.7923,3.798,3.7867,3.798,396746.2744
2004-06-21 12:00:00,6.75,6.78,6.74,6.76,247774.3058530688,3.798,3.8148,3.7923,3.8036,247774.3059
2004-06-21 12:30:00,6.76,6.77,6.75,6.75,205728.4223166375,3.8036,3.8092,3.798,3.798,205728.4223
2004-06-21 13:00:00,6.76,6.76,6.74,6.75,185309.27260965,3.8036,3.8036,3.7923,3.798,185309.2726
2004-06-21 13:30:00,6.75,6.77,6.74,6.75,253263.32459150624,3.798,3.8092,3.7923,3.798,253263.3246
2004-06-21 14:00:00,6.76,6.78,6.75,6.76,455808.11603985,3.8036,3.8148,3.798,3.8036,455808.116
2004-06-21 14:30:00,6.77,6.77,6.7,6.72,739700.1651918375,3.8092,3.8092,3.7698,3.7811,739700.1652
2004-06-21 15:00:00,6.71,6.73,6.68,6.69,430119.5083439625,3.7754,3.7867,3.7586,3.7642,430119.5083
2004-06-21 15:30:00,6.69,6.69,6.6,6.63,1065089.1960064124,3.7642,3.7642,3.7136,3.7304,1065089.196
2004-06-22 09:30:00,6.74,6.78,6.68,6.71,945867.70900755,3.7923,3.8148,3.7586,3.7754,945867.709
2004-06-22 10:00:00,6.73,6.76,6.7,6.71,452185.36367248127,3.7867,3.8036,3.7698,3.7754,452185.3637
2004-06-22 10:30:00,6.72,6.72,6.7,6.7,304750.32035805,3.7811,3.7811,3.7698,3.7698,304750.3204
2004-06-22 11:00:00,6.71,6.72,6.66,6.69,384341.09206539375,3.7754,3.7811,3.7473,3.7642,384341.0921
2004-06-22 11:30:00,6.68,6.71,6.68,6.7,406516.7277686813,3.7586,3.7754,3.7586,3.7698,406516.7278
2004-06-22 12:00:00,6.7,6.73,6.7,6.73,699630.3284012438,3.7698,3.7867,3.7698,3.7867,699630.3284
2004-06-22 12:30:00,6.72,6.77,6.72,6.75,839490.5258566312,3.7811,3.8092,3.7811,3.798,839490.5259
2004-06-22 13:00:00,6.74,6.76,6.72,6.74,263582.6798197688,3.7923,3.8036,3.7811,3.7923,263582.6798
2004-06-22 13:30:00,6.73,6.74,6.72,6.74,216157.5579196688,3.7867,3.7923,3.7811,3.7923,216157.5579
2004-06-22 14:00:00,6.74,6.78,6.72,6.77,734869.8287020125,3.7923,3.8148,3.7811,3.8092,734869.8287
2004-06-22 14:30:00,6.76,6.85,6.75,6.85,747055.4503013438,3.8036,3.8542,3.798,3.8542,747055.4503
2004-06-22 15:00:00,6.85,6.85,6.79,6.83,1073871.6259879123,3.8542,3.8542,3.8205,3.843,1073871.626
2004-06-22 15:30:00,6.83,6.9,6.82,6.9,1566126.8264509875,3.843,3.8824,3.8373,3.8824,1566126.8265
2004-06-23 09:30:00,7.03,7.03,6.97,7.01,1612124.8034790938,3.9555,3.9555,3.9217,3.9442,1612124.8035
2004-06-23 10:00:00,7.01,7.03,6.98,7.01,1054111.1585295375,3.9442,3.9555,3.9274,3.9442,1054111.1585
2004-06-23 10:30:00,7.01,7.02,6.96,6.99,656596.4214918937,3.9442,3.9499,3.9161,3.933,656596.4215
2004-06-23 11:00:00,6.97,7.0,6.96,6.99,533642.4017508938,3.9217,3.9386,3.9161,3.933,533642.4018
2004-06-23 11:30:00,6.99,7.06,6.98,7.06,496207.29395475,3.933,3.9724,3.9274,3.9724,496207.294
2004-06-23 12:00:00,7.06,7.09,7.04,7.06,418812.1297427812,3.9724,3.9893,3.9611,3.9724,418812.1297
2004-06-23 12:30:00,7.07,7.07,7.03,7.05,229550.76364145623,3.978,3.978,3.9555,3.9668,229550.7636
2004-06-23 13:00:00,7.05,7.06,7.04,7.05,255678.4928364188,3.9668,3.9724,3.9611,3.9668,255678.4928
2004-06-23 13:30:00,7.04,7.06,7.04,7.05,331975.8533007,3.9611,3.9724,3.9611,3.9668,331975.8533
2004-06-23 14:00:00,7.05,7.07,7.04,7.06,336367.06829145,3.9668,3.978,3.9611,3.9724,336367.0683
2004-06-23 14:30:00,7.06,7.09,7.06,7.07,1165099.1174207437,3.9724,3.9893,3.9724,3.978,1165099.1174
2004-06-23 15:00:00,7.06,7.16,7.03,7.15,900089.2927289812,3.9724,4.0286,3.9555,4.023,900089.2927
2004-06-23 15:30:00,7.15,7.21,7.15,7.17,1387294.5959526938,4.023,4.0568,4.023,4.0343,1387294.596
2004-06-24 09:30:00,7.24,7.27,7.23,7.27,1577214.6443026313,4.0737,4.0905,4.068,4.0905,1577214.6443
2004-06-24 10:00:00,7.28,7.31,7.18,7.21,1001745.9197648438,4.0962,4.113,4.0399,4.0568,1001745.9198
2004-06-24 10:30:00,7.21,7.21,7.18,7.2,547913.8504708313,4.0568,4.0568,4.0399,4.0511,547913.8505
2004-06-24 11:00:00,7.2,7.22,7.2,7.2,433852.0410861,4.0511,4.0624,4.0511,4.0511,433852.0411
2004-06-24 11:30:00,7.2,7.25,7.2,7.21,499610.4855725813,4.0511,4.0793,4.0511,4.0568,499610.4856
2004-06-24 12:00:00,7.2,7.21,7.15,7.17,533422.8410013563,4.0511,4.0568,4.023,4.0343,533422.841
2004-06-24 12:30:00,7.17,7.18,7.16,7.16,268852.1378086688,4.0343,4.0399,4.0286,4.0286,268852.1378
2004-06-24 13:00:00,7.17,7.17,7.15,7.15,296516.7922503938,4.0343,4.0343,4.023,4.023,296516.7923
2004-06-24 13:30:00,7.15,7.15,7.1,7.11,533642.4017508938,4.023,4.023,3.9949,4.0005,533642.4018
2004-06-24 14:00:00,7.1,7.11,7.07,7.08,513662.3735429812,3.9949,4.0005,3.978,3.9836,513662.3735
2004-06-24 14:30:00,7.08,7.14,7.07,7.12,607195.2528459562,3.9836,4.0174,3.978,4.0061,607195.2528
2004-06-24 15:00:00,7.11,7.13,7.08,7.11,1150937.449075575,4.0005,4.0118,3.9836,4.0005,1150937.4491
2004-06-24 15:30:00,7.11,7.11,7.07,7.11,799310.9086912688,4.0005,4.0005,3.978,4.0005,799310.9087
2004-06-25 09:30:00,7.15,7.22,7.11,7.21,835209.09124065,4.023,4.0624,4.0005,4.0568,835209.0912
2004-06-25 10:00:00,7.21,7.25,7.15,7.24,781306.9272291937,4.0568,4.0793,4.023,4.0737,781306.9272
2004-06-25 10:30:00,7.24,7.25,7.21,7.24,286526.7781464375,4.0737,4.0793,4.0568,4.0737,286526.7781
2004-06-25 11:00:00,7.24,7.26,7.23,7.26,457564.60203615,4.0737,4.0849,4.068,4.0849,457564.602
2004-06-25 11:30:00,7.26,7.28,7.24,7.27,419580.5923661625,4.0849,4.0962,4.0737,4.0905,419580.5924
2004-06-25 12:00:00,7.26,7.27,7.22,7.24,534520.6447490437,4.0849,4.0905,4.0624,4.0737,534520.6447
2004-06-25 12:30:00,7.24,7.26,7.2,7.21,297175.47449900623,4.0737,4.0849,4.0511,4.0568,297175.4745
2004-06-25 13:00:00,7.2,7.21,7.16,7.19,510478.7426746875,4.0511,4.0568,4.0286,4.0455,510478.7427
2004-06-25 13:30:00,7.2,7.26,7.19,7.24,654730.155120825,4.0511,4.0849,4.0455,4.0737,654730.1551
2004-06-25 14:00:00,7.24,7.25,7.19,7.19,422105.54098584375,4.0737,4.0793,4.0455,4.0455,422105.541
2004-06-25 14:30:00,7.19,7.24,7.17,7.21,433083.5784627188,4.0455,4.0737,4.0343,4.0568,433083.5785
2004-06-25 15:00:00,7.21,7.25,7.2,7.24,353383.0263806062,4.0568,4.0793,4.0511,4.0737,353383.0264
2004-06-25 15:30:00,7.24,7.25,7.2,7.24,359530.72736765625,4.0737,4.0793,4.0511,4.0737,359530.7274
2004-06-28 09:30:00,7.29,7.38,7.2,7.22,565808.0515581375,4.1018,4.1524,4.0511,4.0624,565808.0516
2004-06-28 10:00:00,7.21,7.25,7.21,7.22,358762.264744275,4.0568,4.0793,4.0568,4.0624,358762.2647
2004-06-28 10:30:00,7.22,7.25,7.21,7.21,289710.40901473124,4.0624,4.0793,4.0568,4.0568,289710.409
2004-06-28 11:00:00,7.21,7.24,7.2,7.22,288283.2641427375,4.0568,4.0737,4.0511,4.0624,288283.2641
2004-06-28 11:30:00,7.22,7.23,7.21,7.21,197385.1138342125,4.0624,4.068,4.0568,4.0568,197385.1138
2004-06-28 12:00:00,7.21,7.23,7.21,7.22,157205.49666885,4.0568,4.068,4.0568,4.0624,157205.4967
2004-06-28 12:30:00,7.22,7.23,7.2,7.21,108023.88877245,4.0624,4.068,4.0511,4.0568,108023.8888
2004-06-28 13:00:00,7.2,7.21,7.2,7.21,204850.1793184875,4.0511,4.0568,4.0511,4.0568,204850.1793
2004-06-28 13:30:00,7.21,7.21,7.2,7.2,266985.8714376,4.0568,4.0568,4.0511,4.0511,266985.8714
2004-06-28 14:00:00,7.2,7.21,7.2,7.2,386646.4799355375,4.0511,4.0568,4.0511,4.0511,386646.4799
2004-06-28 14:30:00,7.2,7.21,7.08,7.1,509929.8408008437,4.0511,4.0568,3.9836,3.9949,509929.8408
2004-06-28 15:00:00,7.1,7.13,7.09,7.12,499171.3640735063,3.9949,4.0118,3.9893,4.0061,499171.3641
2004-06-28 15:30:00,7.12,7.17,7.11,7.13,448672.39167988126,4.0061,4.0343,4.0005,4.0118,448672.3917
2004-06-29 09:30:00,7.19,7.21,7.17,7.21,682943.7114363938,4.0455,4.0568,4.0343,4.0568,682943.7114
2004-06-29 10:00:00,7.21,7.24,7.21,7.23,190468.95022378128,4.0568,4.0737,4.0568,4.068,190468.9502
2004-06-29 10:30:00,7.22,7.28,7.22,7.26,748702.155922875,4.0624,4.0962,4.0624,4.0849,748702.1559
2004-06-29 11:00:00,7.27,7.31,7.24,7.31,758472.6092772938,4.0905,4.113,4.0737,4.113,758472.6093
2004-06-29 11:30:00,7.31,7.34,7.31,7.32,695568.4545348,4.113,4.1299,4.113,4.1187,695568.4545
2004-06-29 12:00:00,7.32,7.34,7.31,7.33,473043.6348785437,4.1187,4.1299,4.113,4.1243,473043.6349
2004-06-29 12:30:00,7.33,7.34,7.31,7.32,285428.97439875,4.1243,4.1299,4.113,4.1187,285428.9744
2004-06-29 13:00:00,7.32,7.35,7.32,7.35,469750.22363548126,4.1187,4.1355,4.1187,4.1355,469750.2236
2004-06-29 13:30:00,7.34,7.35,7.32,7.34,354480.8301282938,4.1299,4.1355,4.1187,4.1299,354480.8301
2004-06-29 14:00:00,7.35,7.4,7.35,7.36,573492.67779195,4.1355,4.1637,4.1355,4.1412,573492.6778
2004-06-29 14:30:00,7.37,7.41,7.35,7.39,717963.650987625,4.1468,4.1693,4.1355,4.1581,717963.651
2004-06-29 15:00:00,7.39,7.43,7.39,7.41,728173.2258411187,4.1581,4.1806,4.1581,4.1693,728173.2258
2004-06-29 15:30:00,7.41,7.43,7.4,7.41,991426.5645365812,4.1693,4.1806,4.1637,4.1693,991426.5645
2004-06-30 09:30:00,7.41,7.46,7.41,7.46,1275428.3940633377,4.1693,4.1974,4.1693,4.1974,1275428.3941
2004-06-30 10:00:00,7.46,7.46,7.4,7.41,512015.66792145,4.1974,4.1974,4.1637,4.1693,512015.6679
2004-06-30 10:30:00,7.42,7.47,7.41,7.45,379949.8770746437,4.1749,4.2031,4.1693,4.1918,379949.8771
2004-06-30 11:00:00,7.45,7.48,7.43,7.46,318802.20832845,4.1918,4.2087,4.1806,4.1974,318802.2083
2004-06-30 11:30:00,7.46,7.47,7.45,7.46,326816.1756865688,4.1974,4.2031,4.1918,4.1974,326816.1757
2004-06-30 12:00:00,7.46,7.48,7.46,7.48,145678.55731813124,4.1974,4.2087,4.1974,4.2087,145678.5573
2004-06-30 12:30:00,7.48,7.51,7.46,7.48,255678.4928364188,4.2087,4.2256,4.1974,4.2087,255678.4928
2004-06-30 13:00:00,7.48,7.52,7.47,7.52,422325.1017353812,4.2087,4.2312,4.2031,4.2312,422325.1017
2004-06-30 13:30:00,7.52,7.56,7.52,7.54,584031.59376975,4.2312,4.2537,4.2312,4.2425,584031.5938
2004-06-30 14:00:00,7.55,7.61,7.52,7.58,470189.3451345562,4.2481,4.2818,4.2312,4.265,470189.3451
2004-06-30 14:30:00,7.56,7.58,7.52,7.52,202325.23069880623,4.2537,4.265,4.2312,4.2312,202325.2307
2004-06-30 15:00:00,7.53,7.56,7.52,7.54,454600.5319173937,4.2368,4.2537,4.2312,4.2425,454600.5319
2004-06-30 15:30:00,7.55,7.59,7.55,7.56,863861.7690552938,4.2481,4.2706,4.2481,4.2537,863861.7691
2004-07-01 09:30:00,7.51,7.52,7.38,7.38,659999.613109725,4.2256,4.2312,4.1524,4.1524,659999.6131
2004-07-01 10:00:00,7.39,7.4,7.28,7.31,1373462.268731831,4.1581,4.1637,4.0962,4.113,1373462.2687
2004-07-01 10:30:00,7.31,7.33,7.28,7.28,578323.014281775,4.113,4.1243,4.0962,4.0962,578323.0143
2004-07-01 11:00:00,7.28,7.29,7.23,7.24,658901.8093620375,4.0962,4.1018,4.068,4.0737,658901.8094
2004-07-01 11:30:00,7.24,7.26,7.23,7.25,487095.5228489438,4.0737,4.0849,4.068,4.0793,487095.5228
2004-07-01 12:00:00,7.25,7.27,7.24,7.25,1178492.323142531,4.0793,4.0905,4.0737,4.0793,1178492.3231
2004-07-01 12:30:00,7.25,7.27,7.24,7.24,522225.24277494376,4.0793,4.0905,4.0737,4.0737,522225.2428
2004-07-01 13:00:00,7.24,7.25,7.22,7.22,137884.15070955,4.0737,4.0793,4.0624,4.0624,137884.1507
2004-07-01 13:30:00,7.22,7.22,7.17,7.18,970897.634454825,4.0624,4.0624,4.0343,4.0399,970897.6345
2004-07-01 14:00:00,7.17,7.22,7.17,7.21,671965.6739595188,4.0343,4.0624,4.0343,4.0568,671965.674
2004-07-01 14:30:00,7.21,7.24,7.2,7.24,435279.1859580937,4.0568,4.0737,4.0511,4.0737,435279.186
2004-07-01 15:00:00,7.23,7.25,7.23,7.24,513881.9342925188,4.068,4.0793,4.068,4.0737,513881.9343
2004-07-01 15:30:00,7.24,7.28,7.23,7.23,1081995.3737208,4.0737,4.0962,4.068,4.068,1081995.3737
2004-07-02 09:30:00,7.18,7.2,7.07,7.08,572285.0936694938,4.0399,4.0511,3.978,3.9836,572285.0937
2004-07-02 10:00:00,7.08,7.12,7.07,7.08,545608.4626006875,3.9836,4.0061,3.978,3.9836,545608.4626
2004-07-02 10:30:00,7.08,7.11,7.08,7.11,379949.8770746437,3.9836,4.0005,3.9836,4.0005,379949.8771
2004-07-02 11:00:00,7.11,7.11,7.1,7.11,213193.4878009125,4.0005,4.0005,3.9949,4.0005,213193.4878
2004-07-02 11:30:00,7.11,7.14,7.11,7.14,219890.09066180623,4.0005,4.0174,4.0005,4.0174,219890.0907
2004-07-02 12:00:00,7.14,7.15,7.12,7.13,175209.478130925,4.0174,4.023,4.0061,4.0118,175209.4781
2004-07-02 12:30:00,7.12,7.15,7.12,7.13,178173.54824968125,4.0061,4.023,4.0061,4.0118,178173.5482
2004-07-02 13:00:00,7.14,7.15,7.12,7.15,182235.422116125,4.0174,4.023,4.0061,4.023,182235.4221
2004-07-02 13:30:00,7.15,7.15,7.13,7.14,124710.5057373,4.023,4.023,4.0118,4.0174,124710.5057
2004-07-02 14:00:00,7.15,7.15,7.12,7.14,253373.104966275,4.023,4.023,4.0061,4.0174,253373.105
2004-07-02 14:30:00,7.15,7.15,7.13,7.14,148532.84706211876,4.023,4.023,4.0118,4.0174,148532.8471
2004-07-02 15:00:00,7.14,7.15,7.13,7.14,188383.123103175,4.0174,4.023,4.0118,4.0174,188383.1231
2004-07-02 15:30:00,7.14,7.14,7.11,7.11,499390.92482304375,4.0174,4.0174,4.0005,4.0005,499390.9248
2004-07-06 09:30:00,7.07,7.08,6.91,6.93,694031.5292880374,3.978,3.9836,3.888,3.8992,694031.5293
2004-07-06 10:00:00,6.93,6.93,6.85,6.87,804580.3666801688,3.8992,3.8992,3.8542,3.8655,804580.3667
2004-07-06 10:30:00,6.88,6.89,6.84,6.85,378412.9518278813,3.8711,3.8767,3.8486,3.8542,378412.9518
2004-07-06 11:00:00,6.84,6.85,6.66,6.7,2295178.2952902564,3.8486,3.8542,3.7473,3.7698,2295178.2953
2004-07-06 11:30:00,6.7,6.76,6.64,6.75,1316925.375725925,3.7698,3.8036,3.7361,3.798,1316925.3757
2004-07-06 12:00:00,6.76,6.8,6.74,6.78,469201.3217616375,3.8036,3.8261,3.7923,3.8148,469201.3218
2004-07-06 12:30:00,6.79,6.79,6.74,6.76,459979.7702810625,3.8205,3.8205,3.7923,3.8036,459979.7703
2004-07-06 13:00:00,6.77,6.79,6.76,6.76,188273.34272840625,3.8092,3.8205,3.8036,3.8036,188273.3427
2004-07-06 13:30:00,6.76,6.77,6.73,6.75,366227.33022855,3.8036,3.8092,3.7867,3.798,366227.3302
2004-07-06 14:00:00,6.74,6.74,6.7,6.73,335708.3860428375,3.7923,3.7923,3.7698,3.7867,335708.386
2004-07-06 14:30:00,6.73,6.76,6.72,6.74,427265.218599975,3.7867,3.8036,3.7811,3.7923,427265.2186
2004-07-06 15:00:00,6.75,6.83,6.75,6.82,310239.3390964875,3.798,3.843,3.798,3.8373,310239.3391
2004-07-06 15:30:00,6.83,6.85,6.82,6.84,539460.7616136376,3.843,3.8542,3.8373,3.8486,539460.7616
2004-07-07 09:30:00,6.86,7.06,6.86,7.03,1047634.1164181812,3.8598,3.9724,3.8598,3.9555,1047634.1164
2004-07-07 10:00:00,7.04,7.05,6.99,7.0,650558.5008796125,3.9611,3.9668,3.933,3.9386,650558.5009
2004-07-07 10:30:00,7.0,7.0,6.95,6.95,368862.059223,3.9386,3.9386,3.9105,3.9105,368862.0592
2004-07-07 11:00:00,6.95,7.01,6.95,7.0,332195.4140502375,3.9105,3.9442,3.9105,3.9386,332195.4141
2004-07-07 11:30:00,7.0,7.03,6.97,7.02,343393.01227665,3.9386,3.9555,3.9217,3.9499,343393.0123
2004-07-07 12:00:00,7.02,7.05,7.0,7.01,405748.2651453,3.9499,3.9668,3.9386,3.9442,405748.2651
2004-07-07 12:30:00,7.01,7.02,7.0,7.02,230648.5673891437,3.9442,3.9499,3.9386,3.9499,230648.5674
2004-07-07 13:00:00,7.02,7.09,7.0,7.09,388622.526681375,3.9499,3.9893,3.9386,3.9893,388622.5267
2004-07-07 13:30:00,7.09,7.14,7.08,7.13,892624.2272447062,3.9893,4.0174,3.9836,4.0118,892624.2272
2004-07-07 14:00:00,7.13,7.14,7.12,7.14,273133.57242465,4.0118,4.0174,4.0061,4.0174,273133.5724
2004-07-07 14:30:00,7.13,7.17,7.13,7.16,783502.5347245687,4.0118,4.0343,4.0118,4.0286,783502.5347
2004-07-07 15:00:00,7.17,7.17,7.14,7.15,1467653.8302834188,4.0343,4.0343,4.0174,4.023,1467653.8303
2004-07-07 15:30:00,7.15,7.16,7.11,7.13,1158512.2949346188,4.023,4.0286,4.0005,4.0118,1158512.2949
2004-07-08 09:30:00,7.13,7.13,7.0,7.01,686346.903054225,4.0118,4.0118,3.9386,3.9442,686346.9031
2004-07-08 10:00:00,7.01,7.05,6.99,7.0,414640.4755015688,3.9442,3.9668,3.933,3.9386,414640.4755
2004-07-08 10:30:00,7.0,7.02,7.0,7.01,268413.01630959375,3.9386,3.9499,3.9386,3.9442,268413.0163
2004-07-08 11:00:00,7.01,7.08,7.01,7.07,642434.753146725,3.9442,3.9836,3.9442,3.978,642434.7531
2004-07-08 11:30:00,7.07,7.08,7.04,7.05,169281.3378934125,3.978,3.9836,3.9611,3.9668,169281.3379
2004-07-08 12:00:00,7.05,7.07,7.04,7.06,167744.41264665,3.9668,3.978,3.9611,3.9724,167744.4126
2004-07-08 12:30:00,7.07,7.1,7.05,7.07,164011.8799045125,3.978,3.9949,3.9668,3.978,164011.8799
2004-07-08 13:00:00,7.07,7.07,7.05,7.07,126686.5524831375,3.978,3.978,3.9668,3.978,126686.5525
2004-07-08 13:30:00,7.07,7.09,7.06,7.07,113732.468260425,3.978,3.9893,3.9724,3.978,113732.4683
2004-07-08 14:00:00,7.06,7.09,7.05,7.08,127235.45435698124,3.9724,3.9893,3.9668,3.9836,127235.4544
2004-07-08 14:30:00,7.07,7.08,7.06,7.08,139640.63670585,3.978,3.9836,3.9724,3.9836,139640.6367
2004-07-08 15:00:00,7.08,7.11,7.07,7.09,168403.0948952625,3.9836,4.0005,3.978,3.9893,168403.0949
2004-07-08 15:30:00,7.1,7.1,7.04,7.06,360628.5311153437,3.9949,3.9949,3.9611,3.9724,360628.5311
2004-07-09 09:30:00,7.16,7.25,7.13,7.22,895588.2973634625,4.0286,4.0793,4.0118,4.0624,895588.2974
2004-07-09 10:00:00,7.22,7.25,7.2,7.21,540887.9064856312,4.0624,4.0793,4.0511,4.0568,540887.9065
2004-07-09 10:30:00,7.21,7.21,7.14,7.19,288393.04451750626,4.0568,4.0568,4.0174,4.0455,288393.0445
2004-07-09 11:00:00,7.19,7.24,7.18,7.19,135798.32358894375,4.0455,4.0737,4.0399,4.0455,135798.3236
2004-07-09 11:30:00,7.2,7.2,7.18,7.19,75968.019339975,4.0511,4.0511,4.0399,4.0455,75968.0193
2004-07-09 12:00:00,7.19,7.2,7.15,7.16,251506.83859520624,4.0455,4.0511,4.023,4.0286,251506.8386
2004-07-09 12:30:00,7.16,7.18,7.16,7.18,123502.92161484376,4.0286,4.0399,4.0286,4.0399,123502.9216
2004-07-09 13:00:00,7.18,7.18,7.16,7.18,234490.88050605,4.0399,4.0399,4.0286,4.0399,234490.8805
2004-07-09 13:30:00,7.17,7.18,7.16,7.16,213632.6092999875,4.0343,4.0399,4.0286,4.0286,213632.6093
2004-07-09 14:00:00,7.15,7.17,7.15,7.16,762314.9223942,4.023,4.0343,4.023,4.0286,762314.9224
2004-07-09 14:30:00,7.15,7.16,7.14,7.16,214291.2915486,4.023,4.0286,4.0174,4.0286,214291.2915
2004-07-09 15:00:00,7.16,7.16,7.13,7.16,303872.0773599,4.0286,4.0286,4.0118,4.0286,303872.0774
2004-07-09 15:30:00,7.16,7.16,7.12,7.15,604011.6219776626,4.0286,4.0286,4.0061,4.023,604011.622
2004-07-13 09:30:00,6.9,6.99,6.89,6.98,517724.247409425,3.8824,3.933,3.8767,3.9274,517724.2474
2004-07-13 10:00:00,6.98,7.0,6.91,6.92,285209.4136492125,3.9274,3.9386,3.888,3.8936,285209.4136
2004-07-13 10:30:00,6.93,6.96,6.9,6.91,313203.40921524377,3.8992,3.9161,3.8824,3.888,313203.4092
2004-07-13 11:00:00,6.91,6.94,6.91,6.94,92764.41667959376,3.888,3.9049,3.888,3.9049,92764.4167
2004-07-13 11:30:00,6.94,6.94,6.91,6.94,223183.50190486875,3.9049,3.9049,3.888,3.9049,223183.5019
2004-07-13 12:00:00,6.94,6.95,6.92,6.94,149630.65080980625,3.9049,3.9105,3.8936,3.9049,149630.6508
2004-07-13 12:30:00,6.94,6.99,6.93,6.98,127894.13660559375,3.9049,3.933,3.8992,3.9274,127894.1366
2004-07-13 13:00:00,6.96,6.97,6.92,6.94,174880.13700661875,3.9161,3.9217,3.8936,3.9049,174880.137
2004-07-13 13:30:00,6.95,6.97,6.93,6.96,172464.96876170626,3.9105,3.9217,3.8992,3.9161,172464.9688
2004-07-13 14:00:00,6.96,6.96,6.93,6.93,134920.08059079375,3.9161,3.9161,3.8992,3.8992,134920.0806
2004-07-13 14:30:00,6.93,6.98,6.93,6.96,186626.637106875,3.8992,3.9274,3.8992,3.9161,186626.6371
2004-07-13 15:00:00,6.96,6.98,6.96,6.96,218462.9457898125,3.9161,3.9274,3.9161,3.9161,218462.9458
2004-07-13 15:30:00,6.97,6.97,6.95,6.96,258642.562955175,3.9217,3.9217,3.9105,3.9161,258642.563
2004-07-14 09:30:00,6.76,6.77,6.67,6.7,1349200.8059079377,3.8036,3.8092,3.7529,3.7698,1349200.8059
2004-07-14 10:00:00,6.7,6.74,6.7,6.72,998562.28889655,3.7698,3.7923,3.7698,3.7811,998562.2889
2004-07-14 10:30:00,6.72,6.76,6.71,6.72,648802.0148833125,3.7811,3.8036,3.7754,3.7811,648802.0149
2004-07-14 11:00:00,6.71,6.72,6.7,6.7,1080019.3269749626,3.7754,3.7811,3.7698,3.7698,1080019.327
2004-07-14 11:30:00,6.7,6.71,6.65,6.66,968153.1250856062,3.7698,3.7754,3.7417,3.7473,968153.1251
2004-07-14 12:00:00,6.66,6.7,6.64,6.65,670209.1879632188,3.7473,3.7698,3.7361,3.7417,670209.188
2004-07-14 12:30:00,6.65,6.67,6.64,6.65,658133.3467386563,3.7417,3.7529,3.7361,3.7417,658133.3467
2004-07-14 13:00:00,6.65,6.65,6.58,6.59,1231735.804905375,3.7417,3.7417,3.7023,3.7079,1231735.8049
2004-07-14 13:30:00,6.58,6.59,6.49,6.52,1383013.1613367123,3.7023,3.7079,3.6517,3.6685,1383013.1613
2004-07-14 14:00:00,6.53,6.58,6.5,6.53,1067723.9250008625,3.6742,3.7023,3.6573,3.6742,1067723.925
2004-07-14 14:30:00,6.53,6.54,6.49,6.51,558233.2056990938,3.6742,3.6798,3.6517,3.6629,558233.2057
2004-07-14 15:00:00,6.5,6.56,6.49,6.5,1265328.5995846123,3.6573,3.691,3.6517,3.6573,1265328.5996
2004-07-14 15:30:00,6.5,6.51,6.48,6.51,1587753.5602804313,3.6573,3.6629,3.646,3.6629,1587753.5603
2004-07-15 09:30:00,6.6,6.6,6.52,6.52,1492793.5361054626,3.7136,3.7136,3.6685,3.6685,1492793.5361
2004-07-15 10:00:00,6.52,6.53,6.44,6.48,1305508.216749975,3.6685,3.6742,3.6235,3.646,1305508.2167
2004-07-15 10:30:00,6.48,6.52,6.47,6.51,701716.15552185,3.646,3.6685,3.6404,3.6629,701716.1555
2004-07-15 11:00:00,6.5,6.53,6.49,6.5,699300.9872769375,3.6573,3.6742,3.6517,3.6573,699300.9873
2004-07-15 11:30:00,6.5,6.53,6.49,6.51,815558.4041570438,3.6573,3.6742,3.6517,3.6629,815558.4042
2004-07-15 12:00:00,6.51,6.59,6.51,6.56,666037.5337220063,3.6629,3.7079,3.6629,3.691,666037.5337
2004-07-15 12:30:00,6.56,6.59,6.55,6.58,615867.9024526875,3.691,3.7079,3.6854,3.7023,615867.9025
2004-07-15 13:00:00,6.58,6.58,6.51,6.53,650009.5990057688,3.7023,3.7023,3.6629,3.6742,650009.599
2004-07-15 13:30:00,6.53,6.53,6.49,6.51,331207.39067731873,3.6742,3.6742,3.6517,3.6629,331207.3907
2004-07-15 14:00:00,6.51,6.53,6.5,6.52,739151.2633179937,3.6629,3.6742,3.6573,3.6685,739151.2633
2004-07-15 14:30:00,6.53,6.53,6.5,6.52,874620.2457826312,3.6742,3.6742,3.6573,3.6685,874620.2458
2004-07-15 15:00:00,6.51,6.52,6.49,6.51,632444.7390427687,3.6629,3.6685,3.6517,3.6629,632444.739
2004-07-15 15:30:00,6.51,6.57,6.47,6.47,1271476.3005716626,3.6629,3.6967,3.6404,3.6404,1271476.3006
2004-07-16 09:30:00,6.65,6.66,6.56,6.59,1169270.7716619563,3.7417,3.7473,3.691,3.7079,1169270.7717
2004-07-16 10:00:00,6.59,6.59,6.5,6.52,1030179.03682995,3.7079,3.7079,3.6573,3.6685,1030179.0368
2004-07-16 10:30:00,6.51,6.52,6.45,6.49,580518.62177715,3.6629,3.6685,3.6292,3.6517,580518.6218
2004-07-16 11:00:00,6.49,6.52,6.49,6.49,235698.46462850625,3.6517,3.6685,3.6517,3.6517,235698.4646
2004-07-16 11:30:00,6.49,6.5,6.43,6.46,381157.4611971,3.6517,3.6573,3.6179,3.6348,381157.4612
2004-07-16 12:00:00,6.46,6.49,6.45,6.45,346247.3020206375,3.6348,3.6517,3.6292,3.6292,346247.302
2004-07-16 12:30:00,6.45,6.49,6.45,6.46,268083.6751852875,3.6292,3.6517,3.6292,3.6348,268083.6752
2004-07-16 13:00:00,6.46,6.48,6.46,6.47,263472.899445,3.6348,3.646,3.6348,3.6404,263472.8994
2004-07-16 13:30:00,6.48,6.48,6.42,6.43,477544.6302440625,3.646,3.646,3.6123,3.6179,477544.6302
2004-07-16 14:00:00,6.44,6.45,6.39,6.39,439560.620574075,3.6235,3.6292,3.5954,3.5954,439560.6206
2004-07-16 14:30:00,6.39,6.41,6.39,6.39,719939.6977334626,3.5954,3.6066,3.5954,3.5954,719939.6977
2004-07-16 15:00:00,6.39,6.49,6.39,6.44,557903.8645747876,3.5954,3.6517,3.5954,3.6235,557903.8646
2004-07-16 15:30:00,6.44,6.45,6.39,6.39,770438.6701270875,3.6235,3.6292,3.5954,3.5954,770438.6701
2004-07-19 09:30:00,6.43,6.44,6.38,6.41,1010967.4712454188,3.6179,3.6235,3.5898,3.6066,1010967.4712
2004-07-19 10:00:00,6.41,6.43,6.35,6.35,1016785.8311081624,3.6066,3.6179,3.5729,3.5729,1016785.8311
2004-07-19 10:30:00,6.35,6.36,6.29,6.32,633542.5427904562,3.5729,3.5785,3.5391,3.556,633542.5428
2004-07-19 11:00:00,6.32,6.33,6.26,6.27,958492.4521059564,3.556,3.5616,3.5222,3.5279,958492.4521
2004-07-19 11:30:00,6.27,6.28,6.19,6.2,709730.1228799687,3.5279,3.5335,3.4829,3.4885,709730.1229
2004-07-19 12:00:00,6.2,6.26,6.19,6.26,424520.7092307562,3.4885,3.5222,3.4829,3.5222,424520.7092
2004-07-19 12:30:00,6.25,6.26,6.2,6.24,436047.648581475,3.5166,3.5222,3.4885,3.511,436047.6486
2004-07-19 13:00:00,6.25,6.28,6.25,6.28,251506.83859520624,3.5166,3.5335,3.5166,3.5335,251506.8386
2004-07-19 13:30:00,6.27,6.28,6.23,6.24,350309.17588708125,3.5279,3.5335,3.5054,3.511,350309.1759
2004-07-19 14:00:00,6.25,6.33,6.23,6.33,538253.1774911813,3.5166,3.5616,3.5054,3.5616,538253.1775
2004-07-19 14:30:00,6.33,6.39,6.3,6.37,573163.3366676437,3.5616,3.5954,3.5448,3.5841,573163.3367
2004-07-19 15:00:00,6.38,6.4,6.37,6.39,597534.5798663063,3.5898,3.601,3.5841,3.5954,597534.5799
2004-07-19 15:30:00,6.38,6.39,6.33,6.33,686346.903054225,3.5898,3.5954,3.5616,3.5616,686346.9031
2004-07-20 09:30:00,6.26,6.4,6.26,6.35,658352.9074881937,3.5222,3.601,3.5222,3.5729,658352.9075
2004-07-20 10:00:00,6.34,6.37,6.29,6.31,501806.0930679563,3.5673,3.5841,3.5391,3.5504,501806.0931
2004-07-20 10:30:00,6.32,6.35,6.31,6.34,481167.3826114312,3.556,3.5729,3.5504,3.5673,481167.3826
2004-07-20 11:00:00,6.34,6.34,6.3,6.3,319790.2317013688,3.5673,3.5673,3.5448,3.5448,319790.2317
2004-07-20 11:30:00,6.31,6.34,6.3,6.33,490937.83596585,3.5504,3.5673,3.5448,3.5616,490937.836
2004-07-20 12:00:00,6.33,6.36,6.32,6.36,260179.4882019375,3.5616,3.5785,3.556,3.5785,260179.4882
2004-07-20 12:30:00,6.36,6.39,6.34,6.36,665817.9729724687,3.5785,3.5954,3.5673,3.5785,665817.973
2004-07-20 13:00:00,6.35,6.39,6.35,6.38,826316.8808843812,3.5729,3.5954,3.5729,3.5898,826316.8809
2004-07-20 13:30:00,6.39,6.39,6.37,6.38,782843.8524759562,3.5954,3.5954,3.5841,3.5898,782843.8525
2004-07-20 14:00:00,6.38,6.39,6.37,6.38,424410.9288559875,3.5898,3.5954,3.5841,3.5898,424410.9289
2004-07-20 14:30:00,6.38,6.39,6.37,6.38,701935.7162713875,3.5898,3.5954,3.5841,3.5898,701935.7163
2004-07-20 15:00:00,6.38,6.43,6.38,6.43,538802.079365025,3.5898,3.6179,3.5898,3.6179,538802.0794
2004-07-20 15:30:00,6.42,6.48,6.42,6.46,954211.017489975,3.6123,3.646,3.6123,3.6348,954211.0175
2004-07-21 09:30:00,6.6,6.63,6.51,6.53,1202424.4448421188,3.7136,3.7304,3.6629,3.6742,1202424.4448
2004-07-21 10:00:00,6.51,6.56,6.51,6.53,813143.2359121313,3.6629,3.691,3.6629,3.6742,813143.2359
2004-07-21 10:30:00,6.53,6.54,6.5,6.5,495109.4902070625,3.6742,3.6798,3.6573,3.6573,495109.4902
2004-07-21 11:00:00,6.5,6.51,6.48,6.48,521456.7801515625,3.6573,3.6629,3.646,3.646,521456.7802
2004-07-21 11:30:00,6.48,6.49,6.42,6.44,842125.2548510813,3.646,3.6517,3.6123,3.6235,842125.2549
2004-07-21 12:00:00,6.43,6.44,6.37,6.38,958821.7932302624,3.6179,3.6235,3.5841,3.5898,958821.7932
2004-07-21 12:30:00,6.38,6.41,6.37,6.39,743103.3568096687,3.5898,3.6066,3.5841,3.5954,743103.3568
2004-07-21 13:00:00,6.39,6.4,6.37,6.37,316935.94195738126,3.5954,3.601,3.5841,3.5841,316935.942
2004-07-21 13:30:00,6.38,6.39,6.36,6.37,333622.55892223126,3.5898,3.5954,3.5785,3.5841,333622.5589
2004-07-21 14:00:00,6.37,6.37,6.34,6.35,507844.0136802375,3.5841,3.5841,3.5673,3.5729,507844.0137
2004-07-21 14:30:00,6.35,6.36,6.3,6.34,1115039.2665261938,3.5729,3.5785,3.5448,3.5673,1115039.2665
2004-07-21 15:00:00,6.34,6.37,6.32,6.35,535508.6681219625,3.5673,3.5841,3.556,3.5729,535508.6681
2004-07-21 15:30:00,6.35,6.38,6.31,6.34,1067614.1446260938,3.5729,3.5898,3.5504,3.5673,1067614.1446
2004-07-22 09:30:00,6.41,6.46,6.39,6.39,1074969.4297356,3.6066,3.6348,3.5954,3.5954,1074969.4297
2004-07-22 10:00:00,6.39,6.4,6.37,6.39,1281905.4361746938,3.5954,3.601,3.5841,3.5954,1281905.4362
2004-07-22 10:30:00,6.38,6.45,6.38,6.43,820388.7406468687,3.5898,3.6292,3.5898,3.6179,820388.7406
2004-07-22 11:00:00,6.43,6.43,6.37,6.37,655279.0569946688,3.6179,3.6179,3.5841,3.5841,655279.057
2004-07-22 11:30:00,6.38,6.42,6.37,6.39,468213.29838871874,3.5898,3.6123,3.5841,3.5954,468213.2984
2004-07-22 12:00:00,6.39,6.44,6.39,6.44,734540.4875777062,3.5954,3.6235,3.5954,3.6235,734540.4876
2004-07-22 12:30:00,6.44,6.49,6.44,6.46,305628.5633562,3.6235,3.6517,3.6235,3.6348,305628.5634
2004-07-22 13:00:00,6.47,6.47,6.42,6.44,399381.0034087125,3.6404,3.6404,3.6123,3.6235,399381.0034
2004-07-22 13:30:00,6.45,6.45,6.42,6.44,356786.2179984375,3.6292,3.6292,3.6123,3.6235,356786.218
2004-07-22 14:00:00,6.44,6.49,6.43,6.47,490279.1537172375,3.6235,3.6517,3.6179,3.6404,490279.1537
2004-07-22 14:30:00,6.47,6.51,6.46,6.51,1025678.0414644312,3.6404,3.6629,3.6348,3.6629,1025678.0415
2004-07-22 15:00:00,6.51,6.54,6.49,6.53,854859.7783242563,3.6629,3.6798,3.6517,3.6742,854859.7783
2004-07-22 15:30:00,6.53,6.59,6.53,6.56,1141606.117220231,3.6742,3.7079,3.6742,3.691,1141606.1172
2004-07-23 09:30:00,6.5,6.5,6.17,6.19,2113272.2142984373,3.6573,3.6573,3.4716,3.4829,2113272.2143
2004-07-23 10:00:00,6.19,6.21,6.1,6.19,4275945.597242813,3.4829,3.4941,3.4322,3.4829,4275945.5972
2004-07-23 10:30:00,6.19,6.2,6.15,6.16,1365558.0817484811,3.4829,3.4885,3.4604,3.466,1365558.0817
2004-07-23 11:00:00,6.16,6.18,6.14,6.17,701935.7162713875,3.466,3.4772,3.4547,3.4716,701935.7163
2004-07-23 11:30:00,6.18,6.18,6.15,6.16,735967.6324497,3.4772,3.4772,3.4604,3.466,735967.6324
2004-07-23 12:00:00,6.17,6.17,6.11,6.11,615099.4398293062,3.4716,3.4716,3.4379,3.4379,615099.4398
2004-07-23 12:30:00,6.12,6.19,6.06,6.17,1653731.56551645,3.4435,3.4829,3.4097,3.4716,1653731.5655
2004-07-23 13:00:00,6.08,6.14,6.02,6.1,681626.3469391688,3.421,3.4547,3.3872,3.4322,681626.3469
2004-07-23 13:30:00,6.09,6.11,6.09,6.09,649131.3560076187,3.4266,3.4379,3.4266,3.4266,649131.356
2004-07-23 14:00:00,6.1,6.1,6.02,6.06,1377633.9229730438,3.4322,3.4322,3.3872,3.4097,1377633.923
2004-07-23 14:30:00,6.07,6.08,6.03,6.08,672843.9169576687,3.4153,3.421,3.3928,3.421,672843.917
2004-07-23 15:00:00,6.08,6.12,6.03,6.12,1105488.3739213124,3.421,3.4435,3.3928,3.4435,1105488.3739
2004-07-23 15:30:00,6.12,6.15,6.09,6.13,1413861.446646731,3.4435,3.4604,3.4266,3.4491,1413861.4466
2004-07-26 09:30:00,6.16,6.17,6.08,6.11,1596755.5510114687,3.466,3.4716,3.421,3.4379,1596755.551
2004-07-26 10:00:00,6.12,6.15,6.07,6.08,1211206.874823619,3.4435,3.4604,3.4153,3.421,1211206.8748
2004-07-26 10:30:00,6.09,6.12,6.08,6.09,1141166.9957211562,3.4266,3.4435,3.421,3.4266,1141166.9957
2004-07-26 11:00:00,6.09,6.1,6.06,6.08,636067.4914101375,3.4266,3.4322,3.4097,3.421,636067.4914
2004-07-26 11:30:00,6.08,6.09,6.08,6.08,327694.4186847187,3.421,3.4266,3.421,3.421,327694.4187
2004-07-26 12:00:00,6.08,6.09,6.07,6.08,390159.4519281375,3.421,3.4266,3.4153,3.421,390159.4519
2004-07-26 12:30:00,6.08,6.08,6.07,6.08,267754.33406098123,3.421,3.421,3.4153,3.421,267754.3341
2004-07-26 13:00:00,6.08,6.12,6.08,6.12,321656.4980724375,3.421,3.4435,3.421,3.4435,321656.4981
2004-07-26 13:30:00,6.12,6.13,6.08,6.09,148752.40781165625,3.4435,3.4491,3.421,3.4266,148752.4078
2004-07-26 14:00:00,6.09,6.1,6.07,6.09,210997.8803055375,3.4266,3.4322,3.4153,3.4266,210997.8803
2004-07-26 14:30:00,6.09,6.09,6.06,6.06,306506.80635435,3.4266,3.4266,3.4097,3.4097,306506.8064
2004-07-26 15:00:00,6.06,6.07,6.02,6.04,747384.79142565,3.4097,3.4153,3.3872,3.3985,747384.7914
2004-07-26 15:30:00,6.03,6.08,6.01,6.06,1188701.897996025,3.3928,3.421,3.3816,3.4097,1188701.898
2004-07-27 09:30:00,6.17,6.25,6.16,6.23,1844639.6372393065,3.4716,3.5166,3.466,3.5054,1844639.6372
2004-07-27 10:00:00,6.23,6.26,6.19,6.2,1289809.6231580437,3.5054,3.5222,3.4829,3.4885,1289809.6232
2004-07-27 10:30:00,6.21,6.22,6.12,6.13,1000648.1160171564,3.4941,3.4997,3.4435,3.4491,1000648.116
2004-07-27 11:00:00,6.14,6.14,6.1,6.12,546267.1448493,3.4547,3.4547,3.4322,3.4435,546267.1448
2004-07-27 11:30:00,6.12,6.17,6.11,6.14,551756.1635877375,3.4435,3.4716,3.4379,3.4547,551756.1636
2004-07-27 12:00:00,6.14,6.16,6.13,6.15,407504.7511416,3.4547,3.466,3.4491,3.4604,407504.7511
2004-07-27 12:30:00,6.15,6.15,6.12,6.15,425728.2933532125,3.4604,3.4604,3.4435,3.4604,425728.2934
2004-07-27 13:00:00,6.15,6.18,6.12,6.16,515857.98103835626,3.4604,3.4772,3.4435,3.466,515857.981
2004-07-27 13:30:00,6.15,6.16,6.12,6.13,408053.65301544376,3.4604,3.466,3.4435,3.4491,408053.653
2004-07-27 14:00:00,6.14,6.17,6.12,6.15,357993.8021208937,3.4547,3.4716,3.4435,3.4604,357993.8021
2004-07-27 14:30:00,6.15,6.22,6.14,6.22,735528.510950625,3.4604,3.4997,3.4547,3.4997,735528.511
2004-07-27 15:00:00,6.22,6.24,6.19,6.19,684370.8563083875,3.4997,3.511,3.4829,3.4829,684370.8563
2004-07-27 15:30:00,6.19,6.25,6.18,6.24,1663502.0188708687,3.4829,3.5166,3.4772,3.511,1663502.0189
2004-07-28 09:30:00,6.33,6.33,6.12,6.13,958272.8913564188,3.5616,3.5616,3.4435,3.4491,958272.8914
2004-07-28 10:00:00,6.13,6.15,6.13,6.13,697215.1601563313,3.4491,3.4604,3.4491,3.4491,697215.1602
2004-07-28 10:30:00,6.14,6.15,6.1,6.11,704021.5433919937,3.4547,3.4604,3.4322,3.4379,704021.5434
2004-07-28 11:00:00,6.11,6.12,6.08,6.1,616307.0239517625,3.4379,3.4435,3.421,3.4322,616307.024
2004-07-28 11:30:00,6.1,6.1,6.07,6.07,648362.8933842375,3.4322,3.4322,3.4153,3.4153,648362.8934
2004-07-28 12:00:00,6.08,6.08,6.03,6.04,811276.9695410625,3.421,3.421,3.3928,3.3985,811276.9695
2004-07-28 12:30:00,6.05,6.07,6.04,6.06,361945.8956125688,3.4041,3.4153,3.3985,3.4097,361945.8956
2004-07-28 13:00:00,6.06,6.08,6.05,6.06,531007.6727564437,3.4097,3.421,3.4041,3.4097,531007.6728
2004-07-28 13:30:00,6.06,6.08,6.06,6.07,354041.70862921875,3.4097,3.421,3.4097,3.4153,354041.7086
2004-07-28 14:00:00,6.07,6.1,6.06,6.08,591935.7807531,3.4153,3.4322,3.4097,3.421,591935.7808
2004-07-28 14:30:00,6.08,6.09,6.07,6.09,417165.42412125,3.421,3.4266,3.4153,3.4266,417165.4241
2004-07-28 15:00:00,6.08,6.17,6.08,6.16,937963.5220242,3.421,3.4716,3.421,3.466,937963.522
2004-07-28 15:30:00,6.16,6.47,6.15,6.16,1101865.6215539435,3.466,3.6404,3.4604,3.466,1101865.6216
2004-07-29 09:30:00,6.37,6.4,6.27,6.3,1425717.7271217562,3.5841,3.601,3.5279,3.5448,1425717.7271
2004-07-29 10:00:00,6.3,6.37,6.29,6.33,1025348.700340125,3.5448,3.5841,3.5391,3.5616,1025348.7003
2004-07-29 10:30:00,6.33,6.34,6.3,6.32,835867.7734892624,3.5616,3.5673,3.5448,3.556,835867.7735
2004-07-29 11:00:00,6.33,6.35,6.31,6.33,551097.481339125,3.5616,3.5729,3.5504,3.5616,551097.4813
2004-07-29 11:30:00,6.33,6.36,6.32,6.36,512784.1305448313,3.5616,3.5785,3.556,3.5785,512784.1305
2004-07-29 12:00:00,6.36,6.38,6.33,6.38,777684.174861825,3.5785,3.5898,3.5616,3.5898,777684.1749
2004-07-29 12:30:00,6.38,6.39,6.37,6.39,692823.9451655813,3.5898,3.5954,3.5841,3.5954,692823.9452
2004-07-29 13:00:00,6.39,6.41,6.37,6.4,801177.1750623375,3.5954,3.6066,3.5841,3.601,801177.1751
2004-07-29 13:30:00,6.39,6.39,6.37,6.39,432315.1158393375,3.5954,3.5954,3.5841,3.5954,432315.1158
2004-07-29 14:00:00,6.39,6.39,6.34,6.36,769889.7682532438,3.5954,3.5954,3.5673,3.5785,769889.7683
2004-07-29 14:30:00,6.37,6.38,6.36,6.36,322424.9606958188,3.5841,3.5898,3.5785,3.5785,322424.9607
2004-07-29 15:00:00,6.36,6.39,6.36,6.38,1528801.4990296124,3.5785,3.5954,3.5785,3.5898,1528801.499
2004-07-29 15:30:00,6.38,6.39,6.37,6.39,1167624.066040425,3.5898,3.5954,3.5841,3.5954,1167624.066
2004-07-30 09:30:00,6.49,6.49,6.41,6.43,796895.7404463562,3.6517,3.6517,3.6066,3.6179,796895.7404
2004-07-30 10:00:00,6.43,6.49,6.42,6.44,679430.7394437938,3.6179,3.6517,3.6123,3.6235,679430.7394
2004-07-30 10:30:00,6.44,6.51,6.43,6.5,670318.9683379875,3.6235,3.6629,3.6179,3.6573,670318.9683
2004-07-30 11:00:00,6.5,6.53,6.47,6.47,907554.3582132562,3.6573,3.6742,3.6404,3.6404,907554.3582
2004-07-30 11:30:00,6.48,6.49,6.45,6.48,281586.6612818437,3.646,3.6517,3.6292,3.646,281586.6613
2004-07-30 12:00:00,6.49,6.5,6.46,6.49,246017.8198567688,3.6517,3.6573,3.6348,3.6517,246017.8199
2004-07-30 12:30:00,6.5,6.51,6.45,6.49,240638.5814931,3.6573,3.6629,3.6292,3.6517,240638.5815
2004-07-30 13:00:00,6.49,6.49,6.45,6.46,175868.1603795375,3.6517,3.6517,3.6292,3.6348,175868.1604
2004-07-30 13:30:00,6.47,6.5,6.45,6.48,339880.04028405,3.6404,3.6573,3.6292,3.646,339880.0403
2004-07-30 14:00:00,6.5,6.51,6.49,6.5,172684.52951124377,3.6573,3.6629,3.6517,3.6573,172684.5295
2004-07-30 14:30:00,6.5,6.52,6.49,6.5,364361.0638574812,3.6573,3.6685,3.6517,3.6573,364361.0639
2004-07-30 15:00:00,6.49,6.5,6.45,6.45,461077.57402875,3.6517,3.6573,3.6292,3.6292,461077.574
2004-07-30 15:30:00,6.46,6.49,6.44,6.49,1025019.3592158188,3.6348,3.6517,3.6235,3.6517,1025019.3592
2004-08-02 09:30:00,6.46,6.46,6.38,6.38,811825.8714149062,3.6348,3.6348,3.5898,3.5898,811825.8714
2004-08-02 10:00:00,6.37,6.4,6.36,6.38,494231.2472089125,3.5841,3.601,3.5785,3.5898,494231.2472
2004-08-02 10:30:00,6.37,6.42,6.37,6.39,480508.7003628187,3.5841,3.6123,3.5841,3.5954,480508.7004
2004-08-02 11:00:00,6.39,6.4,6.38,6.39,438901.9383254625,3.5954,3.601,3.5898,3.5954,438901.9383
2004-08-02 11:30:00,6.39,6.41,6.39,6.4,336476.84866621875,3.5954,3.6066,3.5954,3.601,336476.8487
2004-08-02 12:00:00,6.39,6.4,6.39,6.39,363592.6012341,3.5954,3.601,3.5954,3.5954,363592.6012
2004-08-02 12:30:00,6.39,6.4,6.39,6.4,161926.05278390626,3.5954,3.601,3.5954,3.601,161926.0528
2004-08-02 13:00:00,6.39,6.42,6.39,6.4,331097.61030255,3.5954,3.6123,3.5954,3.601,331097.6103
2004-08-02 13:30:00,6.4,6.45,6.39,6.44,276756.32479201874,3.601,3.6292,3.5954,3.6235,276756.3248
2004-08-02 14:00:00,6.43,6.46,6.43,6.45,284989.852899675,3.6179,3.6348,3.6179,3.6292,284989.8529
2004-08-02 14:30:00,6.45,6.46,6.42,6.43,392464.83979828126,3.6292,3.6348,3.6123,3.6179,392464.8398
2004-08-02 15:00:00,6.43,6.46,6.42,6.46,314850.114836775,3.6179,3.6348,3.6123,3.6348,314850.1148
2004-08-02 15:30:00,6.46,6.49,6.44,6.46,445708.321561125,3.6348,3.6517,3.6235,3.6348,445708.3216
2004-08-03 09:30:00,6.53,6.59,6.49,6.56,842235.03522585,3.6742,3.7079,3.6517,3.691,842235.0352
2004-08-03 10:00:00,6.57,6.58,6.5,6.5,960358.718477025,3.6967,3.7023,3.6573,3.6573,960358.7185
2004-08-03 10:30:00,6.5,6.51,6.49,6.5,410798.1623846625,3.6573,3.6629,3.6517,3.6573,410798.1624
2004-08-03 11:00:00,6.49,6.51,6.48,6.49,674490.6225792,3.6517,3.6629,3.646,3.6517,674490.6226
2004-08-03 11:30:00,6.49,6.5,6.48,6.49,457125.480537075,3.6517,3.6573,3.646,3.6517,457125.4805
2004-08-03 12:00:00,6.49,6.49,6.46,6.46,642544.5335214938,3.6517,3.6517,3.6348,3.6348,642544.5335
2004-08-03 12:30:00,6.46,6.47,6.45,6.46,315947.9185844625,3.6348,3.6404,3.6292,3.6348,315947.9186
2004-08-03 13:00:00,6.46,6.47,6.45,6.47,318472.8672041437,3.6348,3.6404,3.6292,3.6404,318472.8672
2004-08-03 13:30:00,6.46,6.47,6.45,6.46,293333.1613821,3.6348,3.6404,3.6292,3.6348,293333.1614
2004-08-03 14:00:00,6.46,6.47,6.44,6.44,1164330.6547973624,3.6348,3.6404,3.6235,3.6235,1164330.6548
2004-08-03 14:30:00,6.44,6.44,6.41,6.43,888781.9141278,3.6235,3.6235,3.6066,3.6179,888781.9141
2004-08-03 15:00:00,6.43,6.44,6.42,6.43,636945.7344082874,3.6179,3.6235,3.6123,3.6179,636945.7344
2004-08-03 15:30:00,6.44,6.47,6.42,6.47,1238542.1881410377,3.6235,3.6404,3.6123,3.6404,1238542.1881
2004-08-04 09:30:00,6.42,6.44,6.41,6.42,521676.3409011,3.6123,3.6235,3.6066,3.6123,521676.3409
2004-08-04 10:00:00,6.42,6.45,6.42,6.43,195738.40821268124,3.6123,3.6292,3.6123,3.6179,195738.4082
2004-08-04 10:30:00,6.43,6.49,6.43,6.49,388512.7463066063,3.6179,3.6517,3.6179,3.6517,388512.7463
2004-08-04 11:00:00,6.48,6.49,6.45,6.47,254910.0302130375,3.646,3.6517,3.6292,3.6404,254910.0302
2004-08-04 11:30:00,6.47,6.48,6.46,6.47,372265.25084083126,3.6404,3.646,3.6348,3.6404,372265.2508
2004-08-04 12:00:00,6.47,6.48,6.46,6.46,210229.41768215623,3.6404,3.646,3.6348,3.6348,210229.4177
2004-08-04 12:30:00,6.46,6.48,6.46,6.46,275219.3995452562,3.6348,3.646,3.6348,3.6348,275219.3995
2004-08-04 13:00:00,6.46,6.47,6.46,6.47,613013.6127087,3.6348,3.6404,3.6348,3.6404,613013.6127
2004-08-04 13:30:00,6.46,6.5,6.46,6.48,321766.27844720625,3.6348,3.6573,3.6348,3.646,321766.2784
2004-08-04 14:00:00,6.48,6.5,6.48,6.49,588313.0283857313,3.646,3.6573,3.646,3.6517,588313.0284
2004-08-04 14:30:00,6.49,6.51,6.47,6.49,462394.938525975,3.6517,3.6629,3.6404,3.6517,462394.9385
2004-08-04 15:00:00,6.49,6.49,6.46,6.48,494780.14908275625,3.6517,3.6517,3.6348,3.646,494780.1491
2004-08-04 15:30:00,6.48,6.49,6.47,6.48,439999.74207315,3.646,3.6517,3.6404,3.646,439999.7421
2004-08-05 09:30:00,6.64,6.67,6.58,6.65,1049280.8220397125,3.7361,3.7529,3.7023,3.7417,1049280.822
2004-08-05 10:00:00,6.65,6.66,6.61,6.66,1263572.1135883124,3.7417,3.7473,3.7192,3.7473,1263572.1136
2004-08-05 10:30:00,6.65,6.68,6.63,6.66,1030398.5975794876,3.7417,3.7586,3.7304,3.7473,1030398.5976
2004-08-05 11:00:00,6.66,6.68,6.64,6.64,381596.582696175,3.7473,3.7586,3.7361,3.7361,381596.5827
2004-08-05 11:30:00,6.64,6.65,6.6,6.65,493133.443461225,3.7361,3.7417,3.7136,3.7417,493133.4435
2004-08-05 12:00:00,6.64,6.65,6.6,6.62,346137.5216458687,3.7361,3.7417,3.7136,3.7248,346137.5216
2004-08-05 12:30:00,6.63,6.65,6.6,6.62,448672.39167988126,3.7304,3.7417,3.7136,3.7248,448672.3917
2004-08-05 13:00:00,6.62,6.63,6.6,6.62,341856.0870298875,3.7248,3.7304,3.7136,3.7248,341856.087
2004-08-05 13:30:00,6.62,6.64,6.62,6.63,170379.1416411,3.7248,3.7361,3.7248,3.7304,170379.1416
2004-08-05 14:00:00,6.63,6.65,6.63,6.63,789650.2357116188,3.7304,3.7417,3.7304,3.7304,789650.2357
2004-08-05 14:30:00,6.64,6.64,6.6,6.6,578762.13578085,3.7361,3.7361,3.7136,3.7136,578762.1358
2004-08-05 15:00:00,6.61,6.61,6.59,6.59,490169.3733424688,3.7192,3.7192,3.7079,3.7079,490169.3733
2004-08-05 15:30:00,6.59,6.59,6.51,6.54,1385098.9884573189,3.7079,3.7079,3.6629,3.6798,1385098.9885
2004-08-06 09:30:00,6.46,6.49,6.37,6.38,1667783.45348685,3.6348,3.6517,3.5841,3.5898,1667783.4535
2004-08-06 10:00:00,6.37,6.39,6.35,6.39,1035338.7144440812,3.5841,3.5954,3.5729,3.5954,1035338.7144
2004-08-06 10:30:00,6.39,6.39,6.32,6.33,974520.3868221936,3.5954,3.5954,3.556,3.5616,974520.3868
2004-08-06 11:00:00,6.33,6.34,6.29,6.31,1144789.748088525,3.5616,3.5673,3.5391,3.5504,1144789.7481
2004-08-06 11:30:00,6.3,6.33,6.29,6.32,294979.86700363125,3.5448,3.5616,3.5391,3.556,294979.867
2004-08-06 12:00:00,6.32,6.33,6.31,6.32,199690.50170435623,3.556,3.5616,3.5504,3.556,199690.5017
2004-08-06 12:30:00,6.31,6.32,6.3,6.3,217804.2635412,3.5504,3.556,3.5448,3.5448,217804.2635
2004-08-06 13:00:00,6.31,6.31,6.29,6.31,543193.294355775,3.5504,3.5504,3.5391,3.5504,543193.2944
2004-08-06 13:30:00,6.31,6.33,6.28,6.29,343173.4515271125,3.5504,3.5616,3.5335,3.5391,343173.4515
2004-08-06 14:00:00,6.29,6.29,6.28,6.29,291796.2361353375,3.5391,3.5391,3.5335,3.5391,291796.2361
2004-08-06 14:30:00,6.29,6.29,6.27,6.28,374131.5172119,3.5391,3.5391,3.5279,3.5335,374131.5172
2004-08-06 15:00:00,6.29,6.29,6.24,6.24,537374.9344930312,3.5391,3.5391,3.511,3.511,537374.9345
2004-08-06 15:30:00,6.24,6.26,6.21,6.25,1309789.6513659563,3.511,3.5222,3.4941,3.5166,1309789.6514
2004-08-09 09:30:00,6.33,6.37,6.33,6.34,875498.4887807813,3.5616,3.5841,3.5616,3.5673,875498.4888
2004-08-09 10:00:00,6.34,6.35,6.29,6.34,474360.9993757688,3.5673,3.5729,3.5391,3.5673,474360.9994
2004-08-09 10:30:00,6.34,6.35,6.33,6.34,208472.93168585625,3.5673,3.5729,3.5616,3.5673,208472.9317
2004-08-09 11:00:00,6.35,6.38,6.33,6.37,367434.9143510063,3.5729,3.5898,3.5616,3.5841,367434.9144
2004-08-09 11:30:00,6.37,6.39,6.36,6.38,564051.5655618375,3.5841,3.5954,3.5785,3.5898,564051.5656
2004-08-09 12:00:00,6.38,6.39,6.37,6.38,146556.80031628124,3.5898,3.5954,3.5841,3.5898,146556.8003
2004-08-09 12:30:00,6.39,6.39,6.37,6.37,325059.6896902688,3.5954,3.5954,3.5841,3.5841,325059.6897
2004-08-09 13:00:00,6.38,6.39,6.37,6.39,337464.8720391375,3.5898,3.5954,3.5841,3.5954,337464.872
2004-08-09 13:30:00,6.39,6.39,6.38,6.39,296846.1333747,3.5954,3.5954,3.5898,3.5954,296846.1334
2004-08-09 14:00:00,6.39,6.39,6.38,6.39,297285.254873775,3.5954,3.5954,3.5898,3.5954,297285.2549
2004-08-09 14:30:00,6.39,6.39,6.39,6.39,188383.123103175,3.5954,3.5954,3.5954,3.5954,188383.1231
2004-08-09 15:00:00,6.39,6.39,6.38,6.39,310678.4605955625,3.5954,3.5954,3.5898,3.5954,310678.4606
2004-08-09 15:30:00,6.39,6.39,6.32,6.32,587215.2246380438,3.5954,3.5954,3.556,3.556,587215.2246
2004-08-10 09:30:00,6.42,6.43,6.37,6.42,581835.986274375,3.6123,3.6179,3.5841,3.6123,581835.9863
2004-08-10 10:00:00,6.42,6.44,6.42,6.44,288832.16601658124,3.6123,3.6235,3.6123,3.6235,288832.166
2004-08-10 10:30:00,6.44,6.48,6.42,6.48,344381.0356495688,3.6235,3.646,3.6123,3.646,344381.0356
2004-08-10 11:00:00,6.47,6.49,6.47,6.49,608622.39771795,3.6404,3.6517,3.6404,3.6517,608622.3977
2004-08-10 11:30:00,6.49,6.5,6.46,6.48,190139.609099475,3.6517,3.6573,3.6348,3.646,190139.6091
2004-08-10 12:00:00,6.47,6.47,6.44,6.46,167744.41264665,3.6404,3.6404,3.6235,3.6348,167744.4126
2004-08-10 12:30:00,6.45,6.46,6.44,6.45,235259.34312943125,3.6292,3.6348,3.6235,3.6292,235259.3431
2004-08-10 13:00:00,6.45,6.45,6.43,6.44,353273.2460058375,3.6292,3.6292,3.6179,3.6235,353273.246
2004-08-10 13:30:00,6.43,6.44,6.4,6.42,348991.8113898563,3.6179,3.6235,3.601,3.6123,348991.8114
2004-08-10 14:00:00,6.42,6.45,6.42,6.42,472824.07412900624,3.6123,3.6292,3.6123,3.6123,472824.0741
2004-08-10 14:30:00,6.42,6.44,6.4,6.43,307165.4886029625,3.6123,3.6235,3.601,3.6179,307165.4886
2004-08-10 15:00:00,6.43,6.46,6.42,6.45,339221.3580354375,3.6179,3.6348,3.6123,3.6292,339221.358
2004-08-10 15:30:00,6.45,6.5,6.43,6.5,748811.9362976437,3.6292,3.6573,3.6179,3.6573,748811.9363
2004-08-11 09:30:00,6.34,6.47,6.29,6.3,1090668.0233275313,3.5673,3.6404,3.5391,3.5448,1090668.0233
2004-08-11 10:00:00,6.31,6.31,6.24,6.26,1846945.02510945,3.5504,3.5504,3.511,3.5222,1846945.0251
2004-08-11 10:30:00,6.26,6.28,6.24,6.28,729600.3707131125,3.5222,3.5335,3.511,3.5335,729600.3707
2004-08-11 11:00:00,6.26,6.3,6.26,6.29,616416.8043265312,3.5222,3.5448,3.5222,3.5391,616416.8043
2004-08-11 11:30:00,6.29,6.29,6.24,6.24,478422.8732422125,3.5391,3.5391,3.511,3.511,478422.8732
2004-08-11 12:00:00,6.24,6.26,6.21,6.25,845418.6660941438,3.511,3.5222,3.4941,3.5166,845418.6661
2004-08-11 12:30:00,6.26,6.26,6.24,6.24,272804.23130034376,3.5222,3.5222,3.511,3.511,272804.2313
2004-08-11 13:00:00,6.25,6.29,6.24,6.28,415628.4988744875,3.5166,3.5391,3.511,3.5335,415628.4989
2004-08-11 13:30:00,6.28,6.28,6.27,6.28,382694.3864438625,3.5335,3.5335,3.5279,3.5335,382694.3864
2004-08-11 14:00:00,6.27,6.28,6.24,6.25,309251.3157235687,3.5279,3.5335,3.511,3.5166,309251.3157
2004-08-11 14:30:00,6.25,6.28,6.23,6.28,404211.3398985375,3.5166,3.5335,3.5054,3.5335,404211.3399
2004-08-11 15:00:00,6.28,6.33,6.27,6.33,699630.3284012438,3.5335,3.5616,3.5279,3.5616,699630.3284
2004-08-11 15:30:00,6.33,6.33,6.29,6.32,799420.6890660375,3.5616,3.5616,3.5391,3.556,799420.6891
2004-08-12 09:30:00,6.29,6.29,6.26,6.26,860239.016687925,3.5391,3.5391,3.5222,3.5222,860239.0167
2004-08-12 10:00:00,6.27,6.27,6.22,6.24,537484.7148678,3.5279,3.5279,3.4997,3.511,537484.7149
2004-08-12 10:30:00,6.24,6.24,6.22,6.24,705009.5667649125,3.511,3.511,3.4997,3.511,705009.5668
2004-08-12 11:00:00,6.24,6.26,6.24,6.24,196397.09046129376,3.511,3.5222,3.511,3.511,196397.0905
2004-08-12 11:30:00,6.25,6.25,6.24,6.24,231965.93188636875,3.5166,3.5166,3.511,3.511,231965.9319
2004-08-12 12:00:00,6.25,6.25,6.21,6.21,234600.6608808188,3.5166,3.5166,3.4941,3.4941,234600.6609
2004-08-12 12:30:00,6.22,6.22,6.17,6.19,1087594.172834006,3.4997,3.4997,3.4716,3.4829,1087594.1728
2004-08-12 13:00:00,6.2,6.2,6.16,6.19,505758.18655963126,3.4885,3.4885,3.466,3.4829,505758.1866
2004-08-12 13:30:00,6.19,6.19,6.18,6.19,245908.039482,3.4829,3.4829,3.4772,3.4829,245908.0395
2004-08-12 14:00:00,6.19,6.2,6.15,6.16,528921.8456358375,3.4829,3.4885,3.4604,3.466,528921.8456
2004-08-12 14:30:00,6.15,6.22,6.15,6.21,714121.3378707188,3.4604,3.4997,3.4604,3.4941,714121.3379
2004-08-12 15:00:00,6.21,6.24,6.19,6.24,650338.940130075,3.4941,3.511,3.4829,3.511,650338.9401
2004-08-12 15:30:00,6.23,6.25,6.21,6.22,1260608.043469556,3.5054,3.5166,3.4941,3.4997,1260608.0435
2004-08-13 09:30:00,6.31,6.34,6.29,6.32,1774599.7581368438,3.5504,3.5673,3.5391,3.556,1774599.7581
2004-08-13 10:00:00,6.32,6.32,6.29,6.29,440329.08319745626,3.556,3.556,3.5391,3.5391,440329.0832
2004-08-13 10:30:00,6.29,6.29,6.26,6.26,572943.7759181062,3.5391,3.5391,3.5222,3.5222,572943.7759
2004-08-13 11:00:00,6.26,6.29,6.25,6.26,526067.55589185,3.5222,3.5391,3.5166,3.5222,526067.5559
2004-08-13 11:30:00,6.27,6.27,6.26,6.26,94630.6830506625,3.5279,3.5279,3.5222,3.5222,94630.6831
2004-08-13 12:00:00,6.26,6.27,6.24,6.25,231087.68888821875,3.5222,3.5279,3.511,3.5166,231087.6889
2004-08-13 12:30:00,6.25,6.26,6.24,6.25,148862.188186425,3.5166,3.5222,3.511,3.5166,148862.1882
2004-08-13 13:00:00,6.26,6.26,6.25,6.25,236686.488001425,3.5222,3.5222,3.5166,3.5166,236686.488
2004-08-13 13:30:00,6.26,6.26,6.25,6.25,119331.26737363126,3.5222,3.5222,3.5166,3.5166,119331.2674
2004-08-13 14:00:00,6.25,6.26,6.24,6.25,183003.88473950623,3.5166,3.5222,3.511,3.5166,183003.8847
2004-08-13 14:30:00,6.25,6.26,6.24,6.25,354810.1712526,3.5166,3.5222,3.511,3.5166,354810.1713
2004-08-13 15:00:00,6.25,6.26,6.23,6.25,514101.49504205625,3.5166,3.5222,3.5054,3.5166,514101.495
2004-08-13 15:30:00,6.24,6.28,6.24,6.27,557354.9627009437,3.511,3.5335,3.511,3.5279,557354.9627
2004-08-16 09:30:00,6.24,6.3,6.24,6.3,602364.9163561312,3.511,3.5448,3.511,3.5448,602364.9164
2004-08-16 10:00:00,6.29,6.31,6.28,6.29,287295.2407698188,3.5391,3.5504,3.5335,3.5391,287295.2408
2004-08-16 10:30:00,6.29,6.3,6.27,6.27,237235.3898752688,3.5391,3.5448,3.5279,3.5279,237235.3899
2004-08-16 11:00:00,6.28,6.31,6.27,6.3,257654.53958225623,3.5335,3.5504,3.5279,3.5448,257654.5396
2004-08-16 11:30:00,6.3,6.31,6.29,6.3,359750.28811719373,3.5448,3.5504,3.5391,3.5448,359750.2881
2004-08-16 12:00:00,6.3,6.32,6.29,6.29,160169.56678760625,3.5448,3.556,3.5391,3.5391,160169.5668
2004-08-16 12:30:00,6.29,6.3,6.29,6.29,82554.8418261,3.5391,3.5448,3.5391,3.5391,82554.8418
2004-08-16 13:00:00,6.29,6.31,6.29,6.3,100558.823288175,3.5391,3.5504,3.5391,3.5448,100558.8233
2004-08-16 13:30:00,6.31,6.31,6.3,6.3,96277.38867219376,3.5504,3.5504,3.5448,3.5448,96277.3887
2004-08-16 14:00:00,6.3,6.33,6.3,6.33,211327.2214298437,3.5448,3.5616,3.5448,3.5616,211327.2214
2004-08-16 14:30:00,6.32,6.34,6.32,6.34,121087.75336993123,3.556,3.5673,3.556,3.5673,121087.7534
2004-08-16 15:00:00,6.33,6.34,6.28,6.29,241516.82449125,3.5616,3.5673,3.5335,3.5391,241516.8245
2004-08-16 15:30:00,6.3,6.34,6.29,6.34,622784.0660631187,3.5448,3.5673,3.5391,3.5673,622784.0661
2004-08-17 09:30:00,6.4,6.48,6.4,6.46,686237.1226794563,3.601,3.646,3.601,3.6348,686237.1227
2004-08-17 10:00:00,6.45,6.46,6.4,6.41,452295.14404725,3.6292,3.6348,3.601,3.6066,452295.144
2004-08-17 10:30:00,6.4,6.42,6.3,6.41,189920.0483499375,3.601,3.6123,3.5448,3.6066,189920.0483
2004-08-17 11:00:00,6.41,6.41,6.36,6.37,206606.6653147875,3.6066,3.6066,3.5785,3.5841,206606.6653
2004-08-17 11:30:00,6.37,6.39,6.36,6.39,167415.07152234376,3.5841,3.5954,3.5785,3.5954,167415.0715
2004-08-17 12:00:00,6.39,6.41,6.38,6.41,62355.25286865,3.5954,3.6066,3.5898,3.6066,62355.2529
2004-08-17 12:30:00,6.41,6.42,6.4,6.41,196177.52971175624,3.6066,3.6123,3.601,3.6066,196177.5297
2004-08-17 13:00:00,6.41,6.42,6.39,6.41,102534.8700340125,3.6066,3.6123,3.5954,3.6066,102534.87
2004-08-17 13:30:00,6.41,6.43,6.4,6.42,91556.8325571375,3.6066,3.6179,3.601,3.6123,91556.8326
2004-08-17 14:00:00,6.41,6.42,6.39,6.41,80688.57545503126,3.6066,3.6123,3.5954,3.6066,80688.5755
2004-08-17 14:30:00,6.41,6.42,6.4,6.41,68173.61273139375,3.6066,3.6123,3.601,3.6066,68173.6127
2004-08-17 15:00:00,6.4,6.41,6.37,6.38,281367.10053230624,3.601,3.6066,3.5841,3.5898,281367.1005
2004-08-17 15:30:00,6.38,6.38,6.34,6.35,662744.1224789438,3.5898,3.5898,3.5673,3.5729,662744.1225
2004-08-18 09:30:00,6.47,6.49,6.43,6.48,874730.0261574,3.6404,3.6517,3.6179,3.646,874730.0262
2004-08-18 10:00:00,6.48,6.54,6.47,6.53,296846.1333747,3.646,3.6798,3.6404,3.6742,296846.1334
2004-08-18 10:30:00,6.53,6.6,6.53,6.6,1211097.09444885,3.6742,3.7136,3.6742,3.7136,1211097.0944
2004-08-18 11:00:00,6.6,6.61,6.59,6.6,959260.9147293376,3.7136,3.7192,3.7079,3.7136,959260.9147
2004-08-18 11:30:00,6.6,6.6,6.58,6.59,280598.637908925,3.7136,3.7136,3.7023,3.7079,280598.6379
2004-08-18 12:00:00,6.59,6.6,6.59,6.59,231197.4692629875,3.7079,3.7136,3.7079,3.7079,231197.4693
2004-08-18 12:30:00,6.59,6.62,6.58,6.62,691945.7021674312,3.7079,3.7248,3.7023,3.7248,691945.7022
2004-08-18 13:00:00,6.61,6.62,6.6,6.61,627724.1829277124,3.7192,3.7248,3.7136,3.7192,627724.1829
2004-08-18 13:30:00,6.61,6.65,6.6,6.65,628931.7670501687,3.7192,3.7417,3.7136,3.7417,628931.7671
2004-08-18 14:00:00,6.65,6.69,6.65,6.68,971117.1952043624,3.7417,3.7642,3.7417,3.7586,971117.1952
2004-08-18 14:30:00,6.68,6.69,6.66,6.68,584690.2760183625,3.7586,3.7642,3.7473,3.7586,584690.276
2004-08-18 15:00:00,6.68,6.7,6.66,6.69,728502.566965425,3.7586,3.7698,3.7473,3.7642,728502.567
2004-08-18 15:30:00,6.68,6.7,6.67,6.68,787235.0674667063,3.7586,3.7698,3.7529,3.7586,787235.0675
2004-08-19 09:30:00,6.75,6.8,6.75,6.79,1820048.8332911064,3.798,3.8261,3.798,3.8205,1820048.8333
2004-08-19 10:00:00,6.8,6.8,6.72,6.73,1081666.0325964938,3.8261,3.8261,3.7811,3.7867,1081666.0326
2004-08-19 10:30:00,6.73,6.73,6.69,6.71,646386.8466384,3.7867,3.7867,3.7642,3.7754,646386.8466
2004-08-19 11:00:00,6.7,6.74,6.7,6.73,770768.0112513937,3.7698,3.7923,3.7698,3.7867,770768.0113
2004-08-19 11:30:00,6.72,6.78,6.72,6.75,398612.5407853313,3.7811,3.8148,3.7811,3.798,398612.5408
2004-08-19 12:00:00,6.75,6.75,6.72,6.73,136786.3469618625,3.798,3.798,3.7811,3.7867,136786.347
2004-08-19 12:30:00,6.73,6.73,6.7,6.71,323083.6429444312,3.7867,3.7867,3.7698,3.7754,323083.6429
2004-08-19 13:00:00,6.7,6.71,6.68,6.69,291466.89501103124,3.7698,3.7754,3.7586,3.7642,291466.895
2004-08-19 13:30:00,6.7,6.7,6.68,6.7,570418.827298425,3.7698,3.7698,3.7586,3.7698,570418.8273
2004-08-19 14:00:00,6.7,6.7,6.64,6.66,980997.42893355,3.7698,3.7698,3.7361,3.7473,980997.4289
2004-08-19 14:30:00,6.67,6.67,6.65,6.66,331317.1710520875,3.7529,3.7529,3.7417,3.7473,331317.1711
2004-08-19 15:00:00,6.65,6.7,6.64,6.7,764730.0906391125,3.7417,3.7698,3.7361,3.7698,764730.0906
2004-08-19 15:30:00,6.7,6.73,6.7,6.72,667464.678594,3.7698,3.7867,3.7698,3.7811,667464.6786
2004-08-20 09:30:00,6.68,6.71,6.66,6.7,856835.8250700937,3.7586,3.7754,3.7473,3.7698,856835.8251
2004-08-20 10:00:00,6.7,6.7,6.65,6.67,558452.7664486313,3.7698,3.7698,3.7417,3.7529,558452.7664
2004-08-20 10:30:00,6.68,6.7,6.68,6.69,284660.5117753688,3.7586,3.7698,3.7586,3.7642,284660.5118
2004-08-20 11:00:00,6.69,6.7,6.67,6.68,274999.83879571874,3.7642,3.7698,3.7529,3.7586,274999.8388
2004-08-20 11:30:00,6.69,6.69,6.65,6.68,290259.310888575,3.7642,3.7642,3.7417,3.7586,290259.3109
2004-08-20 12:00:00,6.68,6.69,6.67,6.69,256446.9554598,3.7586,3.7642,3.7529,3.7642,256446.9555
2004-08-20 12:30:00,6.68,6.72,6.68,6.72,230648.5673891437,3.7586,3.7811,3.7586,3.7811,230648.5674
2004-08-20 13:00:00,6.72,6.72,6.7,6.72,112415.1037632,3.7811,3.7811,3.7698,3.7811,112415.1038
2004-08-20 13:30:00,6.72,6.74,6.7,6.72,324071.66631735,3.7811,3.7923,3.7698,3.7811,324071.6663
2004-08-20 14:00:00,6.72,6.73,6.71,6.72,148532.84706211876,3.7811,3.7867,3.7754,3.7811,148532.8471
2004-08-20 14:30:00,6.72,6.74,6.71,6.74,401247.2697797812,3.7811,3.7923,3.7754,3.7923,401247.2698
2004-08-20 15:00:00,6.74,6.8,6.73,6.79,514101.49504205625,3.7923,3.8261,3.7867,3.8205,514101.495
2004-08-20 15:30:00,6.79,6.8,6.78,6.8,571516.6310461125,3.8205,3.8261,3.8148,3.8261,571516.631
2004-08-23 09:30:00,6.81,6.87,6.81,6.83,1070139.093245775,3.8317,3.8655,3.8317,3.843,1070139.0932
2004-08-23 10:00:00,6.84,6.86,6.83,6.85,183991.908112425,3.8486,3.8598,3.843,3.8542,183991.9081
2004-08-23 10:30:00,6.85,6.88,6.83,6.87,313203.40921524377,3.8542,3.8711,3.843,3.8655,313203.4092
2004-08-23 11:00:00,6.88,6.89,6.83,6.86,214620.63267290624,3.8711,3.8767,3.843,3.8598,214620.6327
2004-08-23 11:30:00,6.85,6.87,6.84,6.86,212315.2448027625,3.8542,3.8655,3.8486,3.8598,212315.2448
2004-08-23 12:00:00,6.85,6.88,6.85,6.85,214949.9737972125,3.8542,3.8711,3.8542,3.8542,214949.9738
2004-08-23 12:30:00,6.86,6.87,6.84,6.87,585129.3975174375,3.8598,3.8655,3.8486,3.8655,585129.3975
2004-08-23 13:00:00,6.86,6.87,6.84,6.86,238882.0954968,3.8598,3.8655,3.8486,3.8598,238882.0955
2004-08-23 13:30:00,6.86,6.87,6.85,6.87,142275.3657003,3.8598,3.8655,3.8542,3.8655,142275.3657
2004-08-23 14:00:00,6.86,6.9,6.86,6.9,174441.01550754375,3.8598,3.8824,3.8598,3.8824,174441.0155
2004-08-23 14:30:00,6.9,6.92,6.89,6.9,299151.5212448437,3.8824,3.8936,3.8767,3.8824,299151.5212
2004-08-23 15:00:00,6.91,6.91,6.87,6.88,325279.25043980626,3.888,3.888,3.8655,3.8711,325279.2504
2004-08-23 15:30:00,6.88,6.89,6.87,6.88,419251.25124185625,3.8711,3.8767,3.8655,3.8711,419251.2512
2004-08-24 09:30:00,6.93,7.35,6.89,6.94,654510.5943712875,3.8992,4.1355,3.8767,3.9049,654510.5944
2004-08-24 10:00:00,6.95,6.95,6.92,6.94,524859.9717693938,3.9105,3.9105,3.8936,3.9049,524859.9718
2004-08-24 10:30:00,6.94,6.95,6.89,6.9,962334.7652228624,3.9049,3.9105,3.8767,3.8824,962334.7652
2004-08-24 11:00:00,6.9,6.91,6.87,6.9,341526.7459055812,3.8824,3.888,3.8655,3.8824,341526.7459
2004-08-24 11:30:00,6.88,6.9,6.88,6.88,295967.89037655,3.8711,3.8824,3.8711,3.8711,295967.8904
2004-08-24 12:00:00,6.89,6.9,6.88,6.88,413762.2325034188,3.8767,3.8824,3.8711,3.8711,413762.2325
2004-08-24 12:30:00,6.89,6.89,6.88,6.89,133712.4964683375,3.8767,3.8767,3.8711,3.8767,133712.4965
2004-08-24 13:00:00,6.89,6.9,6.89,6.9,274450.936921875,3.8767,3.8824,3.8767,3.8824,274450.9369
2004-08-24 13:30:00,6.9,6.9,6.89,6.9,106596.74390045623,3.8824,3.8824,3.8767,3.8824,106596.7439
2004-08-24 14:00:00,6.9,6.9,6.89,6.89,312325.16621709376,3.8824,3.8824,3.8767,3.8767,312325.1662
2004-08-24 14:30:00,6.89,6.9,6.87,6.89,680199.202067175,3.8767,3.8824,3.8655,3.8767,680199.2021
2004-08-24 15:00:00,6.88,6.89,6.8,6.82,860897.6989365375,3.8711,3.8767,3.8261,3.8373,860897.6989
2004-08-24 15:30:00,6.81,6.82,6.7,6.77,1338332.5488058312,3.8317,3.8373,3.7698,3.8092,1338332.5488
2004-08-25 09:30:00,6.82,6.88,6.8,6.86,1372693.80610845,3.8373,3.8711,3.8261,3.8598,1372693.8061
2004-08-25 10:00:00,6.86,6.87,6.82,6.84,498293.12107535626,3.8598,3.8655,3.8373,3.8486,498293.1211
2004-08-25 10:30:00,6.84,6.88,6.82,6.87,646496.6270131688,3.8486,3.8711,3.8373,3.8655,646496.627
2004-08-25 11:00:00,6.87,6.91,6.86,6.9,416067.6203735625,3.8655,3.888,3.8598,3.8824,416067.6204
2004-08-25 11:30:00,6.9,6.92,6.9,6.92,190139.609099475,3.8824,3.8936,3.8824,3.8936,190139.6091
2004-08-25 12:00:00,6.92,6.96,6.9,6.91,418592.5689932437,3.8936,3.9161,3.8824,3.888,418592.569
2004-08-25 12:30:00,6.92,6.94,6.91,6.94,265119.6050665312,3.8936,3.9049,3.888,3.9049,265119.6051
2004-08-25 13:00:00,6.94,6.96,6.92,6.94,392574.62017305,3.9049,3.9161,3.8936,3.9049,392574.6202
2004-08-25 13:30:00,6.95,6.95,6.9,6.93,324071.66631735,3.9105,3.9105,3.8824,3.8992,324071.6663
2004-08-25 14:00:00,6.93,6.97,6.93,6.96,363702.3816088688,3.8992,3.9217,3.8992,3.9161,363702.3816
2004-08-25 14:30:00,6.96,7.0,6.95,6.99,515638.4202888188,3.9161,3.9386,3.9105,3.933,515638.4203
2004-08-25 15:00:00,7.0,7.0,6.98,7.0,372375.0312156,3.9386,3.9386,3.9274,3.9386,372375.0312
2004-08-25 15:30:00,7.0,7.0,6.98,7.0,792175.1843313,3.9386,3.9386,3.9274,3.9386,792175.1843
2004-08-26 09:30:00,7.08,7.1,7.01,7.08,878572.3392743062,3.9836,3.9949,3.9442,3.9836,878572.3393
2004-08-26 10:00:00,7.08,7.09,7.04,7.06,870997.4934152626,3.9836,3.9893,3.9611,3.9724,870997.4934
2004-08-26 10:30:00,7.05,7.06,7.0,7.01,267644.5536862125,3.9668,3.9724,3.9386,3.9442,267644.5537
2004-08-26 11:00:00,7.02,7.06,7.01,7.03,256117.6143354937,3.9499,3.9724,3.9442,3.9555,256117.6143
2004-08-26 11:30:00,7.03,7.04,7.01,7.02,199361.16058005,3.9555,3.9611,3.9442,3.9499,199361.1606
2004-08-26 12:00:00,7.02,7.07,7.02,7.06,256995.8573336437,3.9499,3.978,3.9499,3.9724,256995.8573
2004-08-26 12:30:00,7.05,7.06,7.03,7.05,330109.58692963124,3.9668,3.9724,3.9555,3.9668,330109.5869
2004-08-26 13:00:00,7.05,7.05,7.03,7.04,381486.8023214063,3.9668,3.9668,3.9555,3.9611,381486.8023
2004-08-26 13:30:00,7.04,7.04,7.0,7.01,457015.7001623063,3.9611,3.9611,3.9386,3.9442,457015.7002
2004-08-26 14:00:00,7.01,7.01,7.0,7.0,412554.6483809625,3.9442,3.9442,3.9386,3.9386,412554.6484
2004-08-26 14:30:00,7.0,7.03,6.99,7.03,291906.0165101063,3.9386,3.9555,3.933,3.9555,291906.0165
2004-08-26 15:00:00,7.03,7.05,7.01,7.03,428253.24197289377,3.9555,3.9668,3.9442,3.9555,428253.242
2004-08-26 15:30:00,7.04,7.04,7.01,7.02,469091.5413868688,3.9611,3.9611,3.9442,3.9499,469091.5414
2004-08-27 09:30:00,7.06,7.06,6.98,7.0,345808.1805215625,3.9724,3.9724,3.9274,3.9386,345808.1805
2004-08-27 10:00:00,6.99,7.0,6.93,6.94,364251.2834827125,3.933,3.9386,3.8992,3.9049,364251.2835
2004-08-27 10:30:00,6.94,6.98,6.9,6.93,405858.0455200687,3.9049,3.9274,3.8824,3.8992,405858.0455
2004-08-27 11:00:00,6.92,6.98,6.91,6.94,273243.35279941873,3.8936,3.9274,3.888,3.9049,273243.3528
2004-08-27 11:30:00,6.94,6.96,6.93,6.95,270498.8434302,3.9049,3.9161,3.8992,3.9105,270498.8434
2004-08-27 12:00:00,6.95,6.98,6.94,6.97,187175.5389807188,3.9105,3.9274,3.9049,3.9217,187175.539
2004-08-27 12:30:00,6.95,6.97,6.93,6.94,335159.4841689938,3.9105,3.9217,3.8992,3.9049,335159.4842
2004-08-27 13:00:00,6.94,6.97,6.93,6.96,318253.30645460624,3.9049,3.9217,3.8992,3.9161,318253.3065
2004-08-27 13:30:00,6.95,6.98,6.95,6.97,192005.8754705437,3.9105,3.9274,3.9105,3.9217,192005.8755
2004-08-27 14:00:00,6.97,7.01,6.97,7.0,249530.79184936875,3.9217,3.9442,3.9217,3.9386,249530.7918
2004-08-27 14:30:00,7.0,7.03,6.99,7.01,253812.22646535,3.9386,3.9555,3.933,3.9442,253812.2265
2004-08-27 15:00:00,7.01,7.05,7.0,7.01,451746.24217340624,3.9442,3.9668,3.9386,3.9442,451746.2422
2004-08-27 15:30:00,7.0,7.02,7.0,7.01,375448.881709125,3.9386,3.9499,3.9386,3.9442,375448.8817
2004-08-30 09:30:00,7.0,7.0,6.97,7.0,390708.35380198125,3.9386,3.9386,3.9217,3.9386,390708.3538
2004-08-30 10:00:00,7.0,7.0,6.97,6.99,368971.83959776873,3.9386,3.9386,3.9217,3.933,368971.8396
2004-08-30 10:30:00,6.98,6.99,6.94,6.94,537484.7148678,3.9274,3.933,3.9049,3.9049,537484.7149
2004-08-30 11:00:00,6.95,6.97,6.94,6.97,537594.4952425688,3.9105,3.9217,3.9049,3.9217,537594.4952
2004-08-30 11:30:00,6.97,6.97,6.95,6.96,366446.8909780875,3.9217,3.9217,3.9105,3.9161,366446.891
2004-08-30 12:00:00,6.96,6.96,6.93,6.95,402125.5127779312,3.9161,3.9161,3.8992,3.9105,402125.5128
2004-08-30 12:30:00,6.95,6.97,6.93,6.97,317265.2830816875,3.9105,3.9217,3.8992,3.9217,317265.2831
2004-08-30 13:00:00,6.96,6.97,6.94,6.94,279171.49303693126,3.9161,3.9217,3.9049,3.9049,279171.493
2004-08-30 13:30:00,6.95,6.99,6.94,6.97,214620.63267290624,3.9105,3.933,3.9049,3.9217,214620.6327
2004-08-30 14:00:00,6.97,6.99,6.96,6.99,275109.6191704875,3.9217,3.933,3.9161,3.933,275109.6192
2004-08-30 14:30:00,6.99,6.99,6.95,6.96,175429.0388804625,3.933,3.933,3.9105,3.9161,175429.0389
2004-08-30 15:00:00,6.96,6.97,6.9,6.9,889111.2552521062,3.9161,3.9217,3.8824,3.8824,889111.2553
2004-08-30 15:30:00,6.9,6.93,6.89,6.93,673612.37958105,3.8824,3.8992,3.8767,3.8992,673612.3796
2004-08-31 09:30:00,6.89,6.9,6.83,6.84,640678.267150425,3.8767,3.8824,3.843,3.8486,640678.2672
2004-08-31 10:00:00,6.83,6.83,6.74,6.8,589630.3928829562,3.843,3.843,3.7923,3.8261,589630.3929
2004-08-31 10:30:00,6.81,6.81,6.74,6.79,604889.8649758125,3.8317,3.8317,3.7923,3.8205,604889.865
2004-08-31 11:00:00,6.79,6.8,6.72,6.77,803263.0021829437,3.8205,3.8261,3.7811,3.8092,803263.0022
2004-08-31 11:30:00,6.77,6.77,6.72,6.76,406955.8492677563,3.8092,3.8092,3.7811,3.8036,406955.8493
2004-08-31 12:00:00,6.75,6.77,6.74,6.75,131516.8889729625,3.798,3.8092,3.7923,3.798,131516.889
2004-08-31 12:30:00,6.76,6.78,6.74,6.77,370508.76484453125,3.8036,3.8148,3.7923,3.8092,370508.7648
2004-08-31 13:00:00,6.77,6.8,6.76,6.8,464810.1067708875,3.8092,3.8261,3.8036,3.8261,464810.1068
2004-08-31 13:30:00,6.8,6.8,6.77,6.77,98253.43541803124,3.8261,3.8261,3.8092,3.8092,98253.4354
2004-08-31 14:00:00,6.77,6.78,6.76,6.77,63672.617365875,3.8092,3.8148,3.8036,3.8092,63672.6174
2004-08-31 14:30:00,6.77,6.8,6.76,6.8,177514.86600106876,3.8092,3.8261,3.8036,3.8261,177514.866
2004-08-31 15:00:00,6.79,6.82,6.78,6.81,362824.1386107188,3.8205,3.8373,3.8148,3.8317,362824.1386
2004-08-31 15:30:00,6.82,6.88,6.8,6.87,597424.7994915375,3.8373,3.8711,3.8261,3.8655,597424.7995
2004-09-01 09:30:00,6.88,6.91,6.86,6.91,566027.612307675,3.8711,3.888,3.8598,3.888,566027.6123
2004-09-01 10:00:00,6.91,6.99,6.9,6.99,592265.1218774063,3.888,3.933,3.8824,3.933,592265.1219
2004-09-01 10:30:00,6.98,6.99,6.92,6.95,369740.30222115,3.9274,3.933,3.8936,3.9105,369740.3022
2004-09-01 11:00:00,6.94,6.95,6.91,6.92,212864.14667660624,3.9049,3.9105,3.888,3.8936,212864.1467
2004-09-01 11:30:00,6.92,6.93,6.88,6.9,153912.0854257875,3.8936,3.8992,3.8711,3.8824,153912.0854
2004-09-01 12:00:00,6.9,6.9,6.88,6.89,85628.692319625,3.8824,3.8824,3.8711,3.8767,85628.6923
2004-09-01 12:30:00,6.89,6.89,6.85,6.85,91995.9540562125,3.8767,3.8767,3.8542,3.8542,91995.9541
2004-09-01 13:00:00,6.86,6.86,6.81,6.83,423422.9054830687,3.8598,3.8598,3.8317,3.843,423422.9055
2004-09-01 13:30:00,6.84,6.84,6.81,6.82,419800.1531157,3.8486,3.8486,3.8317,3.8373,419800.1531
2004-09-01 14:00:00,6.83,6.83,6.8,6.8,107035.86539953123,3.843,3.843,3.8261,3.8261,107035.8654
2004-09-01 14:30:00,6.8,6.84,6.8,6.81,439011.7187002312,3.8261,3.8486,3.8261,3.8317,439011.7187
2004-09-01 15:00:00,6.81,6.81,6.76,6.8,1220318.645929425,3.8317,3.8317,3.8036,3.8261,1220318.6459
2004-09-01 15:30:00,6.8,6.83,6.8,6.83,410359.0408855875,3.8261,3.843,3.8261,3.843,410359.0409
2004-09-02 09:30:00,6.7,6.97,6.67,6.74,847065.371715675,3.7698,3.9217,3.7529,3.7923,847065.3717
2004-09-02 10:00:00,6.73,6.79,6.73,6.78,469420.882511175,3.7867,3.8205,3.7867,3.8148,469420.8825
2004-09-02 10:30:00,6.79,6.8,6.73,6.73,410578.601635125,3.8205,3.8261,3.7867,3.7867,410578.6016
2004-09-02 11:00:00,6.74,6.78,6.74,6.75,377534.7088297313,3.7923,3.8148,3.7923,3.798,377534.7088
2004-09-02 11:30:00,6.75,6.75,6.7,6.7,169830.23976725625,3.798,3.798,3.7698,3.7698,169830.2398
2004-09-02 12:00:00,6.7,6.7,6.68,6.69,295089.6473784,3.7698,3.7698,3.7586,3.7642,295089.6474
2004-09-02 12:30:00,6.7,6.71,6.69,6.71,285538.7547735188,3.7698,3.7754,3.7642,3.7754,285538.7548
2004-09-02 13:00:00,6.7,6.71,6.7,6.7,180918.0576189,3.7698,3.7754,3.7698,3.7698,180918.0576
2004-09-02 13:30:00,6.71,6.76,6.7,6.76,264790.263942225,3.7754,3.8036,3.7698,3.8036,264790.2639
2004-09-02 14:00:00,6.76,6.84,6.76,6.83,473372.97600285,3.8036,3.8486,3.8036,3.843,473372.976
2004-09-02 14:30:00,6.83,6.87,6.82,6.87,399820.1249077875,3.843,3.8655,3.8373,3.8655,399820.1249
2004-09-02 15:00:00,6.88,6.96,6.88,6.95,719720.136983925,3.8711,3.9161,3.8711,3.9105,719720.137
2004-09-02 15:30:00,6.95,6.95,6.91,6.92,782734.0721011875,3.9105,3.9105,3.888,3.8936,782734.0721
2004-09-03 09:30:00,6.59,6.66,6.56,6.61,1962433.979366175,3.7079,3.7473,3.691,3.7192,1962433.9794
2004-09-03 10:00:00,6.62,6.62,6.59,6.59,668891.8234659937,3.7248,3.7248,3.7079,3.7079,668891.8235
2004-09-03 10:30:00,6.59,6.6,6.53,6.53,648253.1130094688,3.7079,3.7136,3.6742,3.6742,648253.113
2004-09-03 11:00:00,6.53,6.53,6.46,6.49,1252484.2957366689,3.6742,3.6742,3.6348,3.6517,1252484.2957
2004-09-03 11:30:00,6.49,6.52,6.48,6.5,1149400.5238288124,3.6517,3.6685,3.646,3.6573,1149400.5238
2004-09-03 12:00:00,6.5,6.5,6.48,6.49,555598.4767046438,3.6573,3.6573,3.646,3.6517,555598.4767
2004-09-03 12:30:00,6.49,6.49,6.46,6.47,481496.7237357375,3.6517,3.6517,3.6348,3.6404,481496.7237
2004-09-03 13:00:00,6.46,6.48,6.44,6.45,759680.19339975,3.6348,3.646,3.6235,3.6292,759680.1934
2004-09-03 13:30:00,6.45,6.46,6.44,6.44,248432.9881016813,3.6292,3.6348,3.6235,3.6235,248432.9881
2004-09-03 14:00:00,6.45,6.46,6.43,6.44,601706.2341075188,3.6292,3.6348,3.6179,3.6235,601706.2341
2004-09-03 14:30:00,6.44,6.45,6.43,6.44,1001965.4805143812,3.6235,3.6292,3.6179,3.6235,1001965.4805
2004-09-03 15:00:00,6.43,6.46,6.43,6.46,752324.9082902437,3.6179,3.6348,3.6179,3.6348,752324.9083
2004-09-03 15:30:00,6.46,6.47,6.43,6.44,1003282.8450116062,3.6348,3.6404,3.6179,3.6235,1003282.845
2004-09-07 09:30:00,6.63,6.63,6.46,6.49,610378.88371425,3.7304,3.7304,3.6348,3.6517,610378.8837
2004-09-07 10:00:00,6.49,6.53,6.49,6.5,475019.6816243812,3.6517,3.6742,3.6517,3.6573,475019.6816
2004-09-07 10:30:00,6.51,6.51,6.49,6.49,286197.4370221312,3.6629,3.6629,3.6517,3.6517,286197.437
2004-09-07 11:00:00,6.49,6.51,6.49,6.51,291027.7735119563,3.6517,3.6629,3.6517,3.6629,291027.7735
2004-09-07 11:30:00,6.51,6.52,6.5,6.51,261716.4134487,3.6629,3.6685,3.6573,3.6629,261716.4134
2004-09-07 12:00:00,6.52,6.55,6.51,6.51,208802.2728101625,3.6685,3.6854,3.6629,3.6629,208802.2728
2004-09-07 12:30:00,6.51,6.54,6.5,6.53,520907.87827771873,3.6629,3.6798,3.6573,3.6742,520907.8783
2004-09-07 13:00:00,6.53,6.57,6.53,6.53,439780.1813236125,3.6742,3.6967,3.6742,3.6742,439780.1813
2004-09-07 13:30:00,6.53,6.54,6.49,6.49,221427.01590856875,3.6742,3.6798,3.6517,3.6517,221427.0159
2004-09-07 14:00:00,6.49,6.49,6.48,6.48,261935.9741982375,3.6517,3.6517,3.646,3.646,261935.9742
2004-09-07 14:30:00,6.48,6.49,6.46,6.49,331756.2925511625,3.646,3.6517,3.6348,3.6517,331756.2926
2004-09-07 15:00:00,6.49,6.5,6.45,6.45,360079.6292415,3.6517,3.6573,3.6292,3.6292,360079.6292
2004-09-07 15:30:00,6.45,6.49,6.45,6.47,627943.74367725,3.6292,3.6517,3.6292,3.6404,627943.7437
2004-09-08 09:30:00,6.39,6.44,6.39,6.43,549450.7757175937,3.5954,3.6235,3.5954,3.6179,549450.7757
2004-09-08 10:00:00,6.42,6.49,6.41,6.49,349979.834762775,3.6123,3.6517,3.6066,3.6517,349979.8348
2004-09-08 10:30:00,6.48,6.49,6.43,6.44,127894.13660559375,3.646,3.6517,3.6179,3.6235,127894.1366
2004-09-08 11:00:00,6.44,6.46,6.44,6.46,88153.64093930625,3.6235,3.6348,3.6235,3.6348,88153.6409
2004-09-08 11:30:00,6.45,6.46,6.43,6.44,102754.43078355,3.6292,3.6348,3.6179,3.6235,102754.4308
2004-09-08 12:00:00,6.44,6.46,6.42,6.44,287295.2407698188,3.6235,3.6348,3.6123,3.6235,287295.2408
2004-09-08 12:30:00,6.44,6.45,6.43,6.44,160389.12753714374,3.6235,3.6292,3.6179,3.6235,160389.1275
2004-09-08 13:00:00,6.45,6.46,6.44,6.45,107914.10839768124,3.6292,3.6348,3.6235,3.6292,107914.1084
2004-09-08 13:30:00,6.45,6.45,6.43,6.43,175538.81925523124,3.6292,3.6292,3.6179,3.6179,175538.8193
2004-09-08 14:00:00,6.44,6.44,6.42,6.44,321436.9373229,3.6235,3.6235,3.6123,3.6235,321436.9373
2004-09-08 14:30:00,6.44,6.44,6.41,6.43,171257.38463925,3.6235,3.6235,3.6066,3.6179,171257.3846
2004-09-08 15:00:00,6.43,6.43,6.4,6.43,164451.0014035875,3.6179,3.6179,3.601,3.6179,164451.0014
2004-09-08 15:30:00,6.43,6.45,6.42,6.42,237235.3898752688,3.6179,3.6292,3.6123,3.6123,237235.3899
2004-09-09 09:30:00,6.55,6.6,6.54,6.55,725648.2772214375,3.6854,3.7136,3.6798,3.6854,725648.2772
2004-09-09 10:00:00,6.56,6.59,6.54,6.56,750897.76341825,3.691,3.7079,3.6798,3.691,750897.7634
2004-09-09 10:30:00,6.56,6.57,6.54,6.55,134700.51984125626,3.691,3.6967,3.6798,3.6854,134700.5198
2004-09-09 11:00:00,6.56,6.56,6.52,6.55,126357.21135883123,3.691,3.691,3.6685,3.6854,126357.2114
2004-09-09 11:30:00,6.54,6.54,6.52,6.54,228123.6187694625,3.6798,3.6798,3.6685,3.6798,228123.6188
2004-09-09 12:00:00,6.54,6.57,6.53,6.53,257325.19845795,3.6798,3.6967,3.6742,3.6742,257325.1985
2004-09-09 12:30:00,6.53,6.59,6.53,6.59,367874.0358500813,3.6742,3.7079,3.6742,3.7079,367874.0359
2004-09-09 13:00:00,6.59,6.66,6.59,6.65,668123.3608426125,3.7079,3.7473,3.7079,3.7417,668123.3608
2004-09-09 13:30:00,6.65,6.67,6.63,6.64,972654.120451125,3.7417,3.7529,3.7304,3.7361,972654.1205
2004-09-09 14:00:00,6.65,6.7,6.65,6.69,751885.7867911687,3.7417,3.7698,3.7417,3.7642,751885.7868
2004-09-09 14:30:00,6.69,6.73,6.68,6.73,750019.5204201,3.7642,3.7867,3.7586,3.7867,750019.5204
2004-09-09 15:00:00,6.72,6.73,6.7,6.72,575578.5049125563,3.7811,3.7867,3.7698,3.7811,575578.5049
2004-09-09 15:30:00,6.72,6.72,6.68,6.68,700837.9125237,3.7811,3.7811,3.7586,3.7586,700837.9125
2004-09-10 09:30:00,6.8,6.84,6.75,6.84,1090448.4625779935,3.8261,3.8486,3.798,3.8486,1090448.4626
2004-09-10 10:00:00,6.83,6.97,6.82,6.94,2326026.580600275,3.843,3.9217,3.8373,3.9049,2326026.5806
2004-09-10 10:30:00,6.95,7.0,6.94,6.95,1634190.6588076125,3.9105,3.9386,3.9049,3.9105,1634190.6588
2004-09-10 11:00:00,6.95,6.97,6.9,6.95,1024250.8965924376,3.9105,3.9217,3.8824,3.9105,1024250.8966
2004-09-10 11:30:00,6.95,6.97,6.95,6.96,439780.1813236125,3.9105,3.9217,3.9105,3.9161,439780.1813
2004-09-10 12:00:00,6.96,6.99,6.95,6.97,639360.9026532,3.9161,3.933,3.9105,3.9217,639360.9027
2004-09-10 12:30:00,6.97,6.98,6.96,6.97,309690.43722264376,3.9217,3.9274,3.9161,3.9217,309690.4372
2004-09-10 13:00:00,6.97,7.0,6.96,6.98,398063.6389114875,3.9217,3.9386,3.9161,3.9274,398063.6389
2004-09-10 13:30:00,6.98,7.0,6.97,7.0,587764.1265118875,3.9274,3.9386,3.9217,3.9386,587764.1265
2004-09-10 14:00:00,7.0,7.02,6.99,7.01,906127.2133412624,3.9386,3.9499,3.933,3.9442,906127.2133
2004-09-10 14:30:00,7.02,7.07,7.02,7.02,1183322.659632356,3.9499,3.978,3.9499,3.9499,1183322.6596
2004-09-10 15:00:00,7.03,7.03,6.99,7.0,769121.3056298625,3.9555,3.9555,3.933,3.9386,769121.3056
2004-09-10 15:30:00,7.0,7.01,6.95,6.96,1226795.6880407813,3.9386,3.9442,3.9105,3.9161,1226795.688
2004-09-13 09:30:00,7.07,7.12,7.06,7.11,1523971.1625397876,3.978,4.0061,3.9724,4.0005,1523971.1625
2004-09-13 10:00:00,7.11,7.12,7.07,7.11,843881.7408473813,4.0005,4.0061,3.978,4.0005,843881.7408
2004-09-13 10:30:00,7.11,7.2,7.11,7.19,1393661.8576892812,4.0005,4.0511,4.0005,4.0455,1393661.8577
2004-09-13 11:00:00,7.19,7.22,7.14,7.14,1418691.7831365562,4.0455,4.0624,4.0174,4.0174,1418691.7831
2004-09-13 11:30:00,7.15,7.17,7.13,7.14,953552.3352413625,4.023,4.0343,4.0118,4.0174,953552.3352
2004-09-13 12:00:00,7.13,7.19,7.13,7.19,574370.9207901,4.0118,4.0455,4.0118,4.0455,574370.9208
2004-09-13 12:30:00,7.18,7.19,7.16,7.17,288941.94639135,4.0399,4.0455,4.0286,4.0343,288941.9464
2004-09-13 13:00:00,7.17,7.17,7.13,7.14,348113.56839170627,4.0343,4.0343,4.0118,4.0174,348113.5684
2004-09-13 13:30:00,7.13,7.14,7.0,7.03,1298262.7120152374,4.0118,4.0174,3.9386,3.9555,1298262.712
2004-09-13 14:00:00,7.02,7.05,7.01,7.02,557245.182326175,3.9499,3.9668,3.9442,3.9499,557245.1823
2004-09-13 14:30:00,7.02,7.03,7.0,7.0,752764.0297893188,3.9499,3.9555,3.9386,3.9386,752764.0298
2004-09-13 15:00:00,7.0,7.01,6.96,6.97,644630.3606421,3.9386,3.9442,3.9161,3.9217,644630.3606
2004-09-13 15:30:00,6.97,6.97,6.91,6.93,1904689.5022378128,3.9217,3.9217,3.888,3.8992,1904689.5022
2004-09-14 09:30:00,6.9,6.98,6.9,6.92,624760.1128089563,3.8824,3.9274,3.8824,3.8936,624760.1128
2004-09-14 10:00:00,6.93,6.95,6.9,6.93,524201.28952078125,3.8992,3.9105,3.8824,3.8992,524201.2895
2004-09-14 10:30:00,6.93,6.95,6.9,6.91,421556.639112,3.8992,3.9105,3.8824,3.888,421556.6391
2004-09-14 11:00:00,6.91,6.92,6.9,6.9,750239.0811696375,3.888,3.8936,3.8824,3.8824,750239.0812
2004-09-14 11:30:00,6.9,6.9,6.89,6.9,199910.0624538937,3.8824,3.8824,3.8767,3.8824,199910.0625
2004-09-14 12:00:00,6.9,6.93,6.9,6.9,423642.4662326063,3.8824,3.8992,3.8824,3.8824,423642.4662
2004-09-14 12:30:00,6.9,6.91,6.89,6.9,156217.47329593124,3.8824,3.888,3.8767,3.8824,156217.4733
2004-09-14 13:00:00,6.91,6.91,6.9,6.9,209241.3943092375,3.888,3.888,3.8824,3.8824,209241.3943
2004-09-14 13:30:00,6.9,6.9,6.85,6.86,1131616.103116275,3.8824,3.8824,3.8542,3.8598,1131616.1031
2004-09-14 14:00:00,6.85,6.86,6.83,6.85,729380.809963575,3.8542,3.8598,3.843,3.8542,729380.81
2004-09-14 14:30:00,6.84,6.86,6.82,6.84,460967.7936539813,3.8486,3.8598,3.8373,3.8486,460967.7937
2004-09-14 15:00:00,6.84,6.85,6.82,6.84,607414.8135954938,3.8486,3.8542,3.8373,3.8486,607414.8136
2004-09-14 15:30:00,6.84,6.9,6.83,6.9,975288.849445575,3.8486,3.8824,3.843,3.8824,975288.8494
2004-09-15 09:30:00,6.86,6.86,6.78,6.8,827744.025756375,3.8598,3.8598,3.8148,3.8261,827744.0258
2004-09-15 10:00:00,6.8,6.8,6.77,6.77,256886.076958875,3.8261,3.8261,3.8092,3.8092,256886.077
2004-09-15 10:30:00,6.77,6.8,6.77,6.8,306067.684855275,3.8092,3.8261,3.8092,3.8261,306067.6849
2004-09-15 11:00:00,6.8,6.81,6.79,6.8,422544.6624849187,3.8261,3.8317,3.8205,3.8261,422544.6625
2004-09-15 11:30:00,6.8,6.8,6.79,6.8,289710.40901473124,3.8261,3.8261,3.8205,3.8261,289710.409
2004-09-15 12:00:00,6.79,6.8,6.72,6.73,346357.08239540627,3.8205,3.8261,3.7811,3.7867,346357.0824
2004-09-15 12:30:00,6.73,6.76,6.73,6.75,288502.824892275,3.7867,3.8036,3.7867,3.798,288502.8249
2004-09-15 13:00:00,6.75,6.77,6.75,6.76,194969.9455893,3.798,3.8092,3.798,3.8036,194969.9456
2004-09-15 13:30:00,6.75,6.77,6.75,6.76,204740.3989437188,3.798,3.8092,3.798,3.8036,204740.3989
2004-09-15 14:00:00,6.76,6.77,6.75,6.76,168293.31452049376,3.8036,3.8092,3.798,3.8036,168293.3145
2004-09-15 14:30:00,6.76,6.78,6.75,6.75,237015.82912573125,3.8036,3.8148,3.798,3.798,237015.8291
2004-09-15 15:00:00,6.75,6.79,6.73,6.76,453722.2889192437,3.798,3.8205,3.7867,3.8036,453722.2889
2004-09-15 15:30:00,6.76,6.78,6.75,6.76,509820.060426075,3.8036,3.8148,3.798,3.8036,509820.0604
2004-09-16 09:30:00,6.79,6.88,6.78,6.86,426716.3167261313,3.8205,3.8711,3.8148,3.8598,426716.3167
2004-09-16 10:00:00,6.87,6.88,6.85,6.88,266327.1891889875,3.8655,3.8711,3.8542,3.8711,266327.1892
2004-09-16 10:30:00,6.88,6.9,6.85,6.89,278622.5911630875,3.8711,3.8824,3.8542,3.8767,278622.5912
2004-09-16 11:00:00,6.89,6.89,6.87,6.87,122514.898241925,3.8767,3.8767,3.8655,3.8655,122514.8982
2004-09-16 11:30:00,6.88,6.88,6.83,6.83,200239.4035782,3.8711,3.8711,3.843,3.843,200239.4036
2004-09-16 12:00:00,6.84,6.87,6.81,6.85,237454.95062480625,3.8486,3.8655,3.8317,3.8542,237454.9506
2004-09-16 12:30:00,6.86,6.87,6.81,6.82,149411.09006026876,3.8598,3.8655,3.8317,3.8373,149411.0901
2004-09-16 13:00:00,6.83,6.85,6.82,6.83,121197.5337447,3.843,3.8542,3.8373,3.843,121197.5337
2004-09-16 13:30:00,6.84,6.84,6.81,6.83,100229.48216386876,3.8486,3.8486,3.8317,3.843,100229.4822
2004-09-16 14:00:00,6.84,6.84,6.81,6.83,152484.94055379374,3.8486,3.8486,3.8317,3.843,152484.9406
2004-09-16 14:30:00,6.83,6.86,6.78,6.79,198812.25870620625,3.843,3.8598,3.8148,3.8205,198812.2587
2004-09-16 15:00:00,6.79,6.79,6.75,6.75,223842.18415348124,3.8205,3.8205,3.798,3.798,223842.1842
2004-09-16 15:30:00,6.76,6.79,6.75,6.76,360738.3114901125,3.8036,3.8205,3.798,3.8036,360738.3115
2004-09-17 09:30:00,6.73,6.79,6.72,6.76,491376.957464925,3.7867,3.8205,3.7811,3.8036,491376.9575
2004-09-17 10:00:00,6.75,6.77,6.72,6.75,242395.0674894,3.798,3.8092,3.7811,3.798,242395.0675
2004-09-17 10:30:00,6.76,6.8,6.75,6.8,379840.096699875,3.8036,3.8261,3.798,3.8261,379840.0967
2004-09-17 11:00:00,6.8,6.8,6.77,6.8,124930.0664868375,3.8261,3.8261,3.8092,3.8261,124930.0665
2004-09-17 11:30:00,6.8,6.8,6.77,6.8,132944.03384495626,3.8261,3.8261,3.8092,3.8261,132944.0338
2004-09-17 12:00:00,6.79,6.8,6.77,6.79,96167.608297425,3.8205,3.8261,3.8092,3.8205,96167.6083
2004-09-17 12:30:00,6.79,6.79,6.77,6.78,34690.598426925,3.8205,3.8205,3.8092,3.8148,34690.5984
2004-09-17 13:00:00,6.78,6.79,6.77,6.78,19431.12633406875,3.8148,3.8205,3.8092,3.8148,19431.1263
2004-09-17 13:30:00,6.78,6.8,6.77,6.8,72125.70622306874,3.8148,3.8261,3.8092,3.8261,72125.7062
2004-09-17 14:00:00,6.81,6.83,6.8,6.82,149959.9919341125,3.8317,3.843,3.8261,3.8373,149959.9919
2004-09-17 14:30:00,6.83,6.83,6.82,6.82,141397.12270215,3.843,3.843,3.8373,3.8373,141397.1227
2004-09-17 15:00:00,6.83,6.88,6.83,6.87,304640.5399832812,3.843,3.8711,3.843,3.8655,304640.54
2004-09-17 15:30:00,6.88,6.89,6.85,6.86,527384.920389075,3.8711,3.8767,3.8542,3.8598,527384.9204
2004-09-20 09:30:00,6.81,6.89,6.81,6.86,265888.0676899125,3.8317,3.8767,3.8317,3.8598,265888.0677
2004-09-20 10:00:00,6.87,6.98,6.84,6.98,823791.9322647,3.8655,3.9274,3.8486,3.9274,823791.9323
2004-09-20 10:30:00,6.97,7.0,6.95,6.98,694360.8704123438,3.9217,3.9386,3.9105,3.9274,694360.8704
2004-09-20 11:00:00,6.97,6.99,6.95,6.96,464261.20489704376,3.9217,3.933,3.9105,3.9161,464261.2049
2004-09-20 11:30:00,6.96,6.98,6.95,6.96,409590.5782622062,3.9161,3.9274,3.9105,3.9161,409590.5783
2004-09-20 12:00:00,6.95,6.97,6.95,6.96,372375.0312156,3.9105,3.9217,3.9105,3.9161,372375.0312
2004-09-20 12:30:00,6.96,6.98,6.94,6.94,596326.99574385,3.9161,3.9274,3.9049,3.9049,596326.9957
2004-09-20 13:00:00,6.93,6.96,6.93,6.95,211217.441055075,3.8992,3.9161,3.8992,3.9105,211217.4411
2004-09-20 13:30:00,6.96,6.96,6.93,6.95,118013.90287640624,3.9161,3.9161,3.8992,3.9105,118013.9029
2004-09-20 14:00:00,6.95,6.96,6.92,6.94,227904.058019925,3.9105,3.9161,3.8936,3.9049,227904.058
2004-09-20 14:30:00,6.95,6.95,6.91,6.94,634640.3465381437,3.9105,3.9105,3.888,3.9049,634640.3465
2004-09-20 15:00:00,6.95,6.96,6.93,6.96,335598.60566806875,3.9105,3.9161,3.8992,3.9161,335598.6057
2004-09-20 15:30:00,6.96,6.97,6.94,6.95,702484.6181452313,3.9161,3.9217,3.9049,3.9105,702484.6181
2004-09-21 09:30:00,7.02,7.05,7.01,7.03,463931.8637727375,3.9499,3.9668,3.9442,3.9555,463931.8638
2004-09-21 10:00:00,7.03,7.05,7.01,7.04,393123.5220468938,3.9555,3.9668,3.9442,3.9611,393123.522
2004-09-21 10:30:00,7.04,7.04,7.0,7.01,159840.2256633,3.9611,3.9611,3.9386,3.9442,159840.2257
2004-09-21 11:00:00,7.01,7.04,7.01,7.03,193542.80071730624,3.9442,3.9611,3.9442,3.9555,193542.8007
2004-09-21 11:30:00,7.04,7.05,7.03,7.04,193652.581092075,3.9611,3.9668,3.9555,3.9611,193652.5811
2004-09-21 12:00:00,7.05,7.05,7.02,7.02,115598.73463149376,3.9668,3.9668,3.9499,3.9499,115598.7346
2004-09-21 12:30:00,7.03,7.03,7.0,7.02,129760.4029766625,3.9555,3.9555,3.9386,3.9499,129760.403
2004-09-21 13:00:00,7.02,7.04,7.02,7.04,134371.17871695,3.9499,3.9611,3.9499,3.9611,134371.1787
2004-09-21 13:30:00,7.04,7.07,7.03,7.06,426826.0971009,3.9611,3.978,3.9555,3.9724,426826.0971
2004-09-21 14:00:00,7.07,7.07,6.98,6.99,460748.23290444375,3.978,3.978,3.9274,3.933,460748.2329
2004-09-21 14:30:00,6.98,7.04,6.98,7.03,189261.366101325,3.9274,3.9611,3.9274,3.9555,189261.3661
2004-09-21 15:00:00,7.04,7.08,7.02,7.06,435828.0878319375,3.9611,3.9836,3.9499,3.9724,435828.0878
2004-09-21 15:30:00,7.06,7.09,7.06,7.07,1098681.99068565,3.9724,3.9893,3.9724,3.978,1098681.9907
2004-09-22 09:30:00,6.94,6.96,6.9,6.91,424081.5877316813,3.9049,3.9161,3.8824,3.888,424081.5877
2004-09-22 10:00:00,6.9,6.92,6.86,6.89,452075.5832977125,3.8824,3.8936,3.8598,3.8767,452075.5833
2004-09-22 10:30:00,6.88,6.89,6.82,6.83,484570.5742292625,3.8711,3.8767,3.8373,3.843,484570.5742
2004-09-22 11:00:00,6.83,6.86,6.81,6.83,267424.992936675,3.843,3.8598,3.8317,3.843,267424.9929
2004-09-22 11:30:00,6.83,6.84,6.81,6.83,395538.69029180624,3.843,3.8486,3.8317,3.843,395538.6903
2004-09-22 12:00:00,6.82,6.83,6.8,6.82,428472.80272243125,3.8373,3.843,3.8261,3.8373,428472.8027
2004-09-22 12:30:00,6.82,6.83,6.81,6.82,145678.55731813124,3.8373,3.843,3.8317,3.8373,145678.5573
2004-09-22 13:00:00,6.82,6.82,6.8,6.8,583482.6918959062,3.8373,3.8373,3.8261,3.8261,583482.6919
2004-09-22 13:30:00,6.8,6.81,6.79,6.79,294760.30625409377,3.8261,3.8317,3.8205,3.8205,294760.3063
2004-09-22 14:00:00,6.79,6.8,6.75,6.78,456137.45716415625,3.8205,3.8261,3.798,3.8148,456137.4572
2004-09-22 14:30:00,6.78,6.8,6.77,6.77,415628.4988744875,3.8148,3.8261,3.8092,3.8092,415628.4989
2004-09-22 15:00:00,6.76,6.77,6.74,6.76,713791.9967464125,3.8036,3.8092,3.7923,3.8036,713791.9967
2004-09-22 15:30:00,6.76,6.8,6.74,6.77,652754.1083749875,3.8036,3.8261,3.7923,3.8092,652754.1084
2004-09-23 09:30:00,6.79,6.8,6.73,6.77,398722.3211601,3.8205,3.8261,3.7867,3.8092,398722.3212
2004-09-23 10:00:00,6.76,6.81,6.74,6.8,334061.6804213062,3.8036,3.8317,3.7923,3.8261,334061.6804
2004-09-23 10:30:00,6.79,6.8,6.76,6.77,363153.479735025,3.8205,3.8261,3.8036,3.8092,363153.4797
2004-09-23 11:00:00,6.77,6.8,6.77,6.79,252275.3012185875,3.8092,3.8261,3.8092,3.8205,252275.3012
2004-09-23 11:30:00,6.8,6.83,6.8,6.81,199580.7213295875,3.8261,3.843,3.8261,3.8317,199580.7213
2004-09-23 12:00:00,6.82,6.88,6.8,6.87,445927.8823106625,3.8373,3.8711,3.8261,3.8655,445927.8823
2004-09-23 12:30:00,6.86,6.87,6.84,6.86,406406.9473939125,3.8598,3.8655,3.8486,3.8598,406406.9474
2004-09-23 13:00:00,6.86,6.9,6.85,6.89,453392.9477949375,3.8598,3.8824,3.8542,3.8767,453392.9478
2004-09-23 13:30:00,6.88,6.9,6.86,6.88,399600.56415825,3.8711,3.8824,3.8598,3.8711,399600.5642
2004-09-23 14:00:00,6.88,6.92,6.87,6.9,425508.732603675,3.8711,3.8936,3.8655,3.8824,425508.7326
2004-09-23 14:30:00,6.9,6.9,6.86,6.88,330329.14767916873,3.8824,3.8824,3.8598,3.8711,330329.1477
2004-09-23 15:00:00,6.88,6.91,6.88,6.89,357774.24137135624,3.8711,3.888,3.8711,3.8767,357774.2414
2004-09-23 15:30:00,6.89,6.9,6.87,6.89,397075.6155385688,3.8767,3.8824,3.8655,3.8767,397075.6155
2004-09-24 09:30:00,6.73,6.8,6.72,6.8,1079689.9858506562,3.7867,3.8261,3.7811,3.8261,1079689.9859
2004-09-24 10:00:00,6.79,6.82,6.71,6.71,1237773.7255176562,3.8205,3.8373,3.7754,3.7754,1237773.7255
2004-09-24 10:30:00,6.71,6.74,6.7,6.74,406846.0688929875,3.7754,3.7923,3.7698,3.7923,406846.0689
2004-09-24 11:00:00,6.74,6.75,6.72,6.72,183662.56698811875,3.7923,3.798,3.7811,3.7811,183662.567
2004-09-24 11:30:00,6.72,6.72,6.68,6.69,354590.6105030625,3.7811,3.7811,3.7586,3.7642,354590.6105
2004-09-24 12:00:00,6.69,6.7,6.63,6.63,969360.7092080624,3.7642,3.7698,3.7304,3.7304,969360.7092
2004-09-24 12:30:00,6.63,6.64,6.61,6.62,180259.3753702875,3.7304,3.7361,3.7192,3.7248,180259.3754
2004-09-24 13:00:00,6.61,6.65,6.6,6.65,626845.9399295625,3.7192,3.7417,3.7136,3.7417,626845.9399
2004-09-24 13:30:00,6.64,6.67,6.63,6.64,565698.2711833687,3.7361,3.7529,3.7304,3.7361,565698.2712
2004-09-24 14:00:00,6.65,6.66,6.62,6.62,276536.76404248126,3.7417,3.7473,3.7248,3.7248,276536.764
2004-09-24 14:30:00,6.62,6.63,6.58,6.6,729929.7118374187,3.7248,3.7304,3.7023,3.7136,729929.7118
2004-09-24 15:00:00,6.59,6.65,6.59,6.64,524969.7521441625,3.7079,3.7417,3.7079,3.7361,524969.7521
2004-09-24 15:30:00,6.64,6.64,6.6,6.63,575578.5049125563,3.7361,3.7361,3.7136,3.7304,575578.5049
2004-09-27 09:30:00,6.43,6.56,6.42,6.49,678223.1553213375,3.6179,3.691,3.6123,3.6517,678223.1553
2004-09-27 10:00:00,6.5,6.5,6.45,6.47,493023.66308645625,3.6573,3.6573,3.6292,3.6404,493023.6631
2004-09-27 10:30:00,6.48,6.52,6.47,6.52,804580.3666801688,3.646,3.6685,3.6404,3.6685,804580.3667
2004-09-27 11:00:00,6.51,6.52,6.49,6.51,750458.641919175,3.6629,3.6685,3.6517,3.6629,750458.6419
2004-09-27 11:30:00,6.51,6.51,6.48,6.49,700837.9125237,3.6629,3.6629,3.646,3.6517,700837.9125
2004-09-27 12:00:00,6.49,6.51,6.48,6.51,202215.4503240375,3.6517,3.6629,3.646,3.6629,202215.4503
2004-09-27 12:30:00,6.51,6.51,6.49,6.5,127015.89360744377,3.6629,3.6629,3.6517,3.6573,127015.8936
2004-09-27 13:00:00,6.5,6.51,6.5,6.5,51377.215391775,3.6573,3.6629,3.6573,3.6573,51377.2154
2004-09-27 13:30:00,6.5,6.52,6.5,6.52,115049.83275765,3.6573,3.6685,3.6573,3.6685,115049.8328
2004-09-27 14:00:00,6.53,6.53,6.51,6.52,131956.0104720375,3.6742,3.6742,3.6629,3.6685,131956.0105
2004-09-27 14:30:00,6.51,6.52,6.5,6.51,107255.42614906876,3.6629,3.6685,3.6573,3.6629,107255.4261
2004-09-27 15:00:00,6.52,6.52,6.51,6.52,142824.26757414374,3.6685,3.6685,3.6629,3.6685,142824.2676
2004-09-27 15:30:00,6.51,6.53,6.51,6.52,481167.3826114312,3.6629,3.6742,3.6629,3.6685,481167.3826
2004-09-28 09:30:00,6.51,6.56,6.47,6.48,310678.4605955625,3.6629,3.691,3.6404,3.646,310678.4606
2004-09-28 10:00:00,6.48,6.51,6.45,6.46,299700.4231186875,3.646,3.6629,3.6292,3.6348,299700.4231
2004-09-28 10:30:00,6.46,6.47,6.43,6.44,476995.7283702188,3.6348,3.6404,3.6179,3.6235,476995.7284
2004-09-28 11:00:00,6.43,6.46,6.43,6.45,181906.0809918188,3.6179,3.6348,3.6179,3.6292,181906.081
2004-09-28 11:30:00,6.45,6.46,6.43,6.46,226806.2542722375,3.6292,3.6348,3.6179,3.6348,226806.2543
2004-09-28 12:00:00,6.45,6.46,6.42,6.43,241297.2637417125,3.6292,3.6348,3.6123,3.6179,241297.2637
2004-09-28 12:30:00,6.43,6.44,6.42,6.42,204959.95969325624,3.6179,3.6235,3.6123,3.6123,204959.9597
2004-09-28 13:00:00,6.43,6.43,6.42,6.42,156217.47329593124,3.6179,3.6179,3.6123,3.6123,156217.4733
2004-09-28 13:30:00,6.42,6.44,6.42,6.42,225379.10940024376,3.6123,3.6235,3.6123,3.6123,225379.1094
2004-09-28 14:00:00,6.43,6.43,6.4,6.41,461187.3544035187,3.6179,3.6179,3.601,3.6066,461187.3544
2004-09-28 14:30:00,6.42,6.44,6.4,6.41,273243.35279941873,3.6123,3.6235,3.601,3.6066,273243.3528
2004-09-28 15:00:00,6.42,6.46,6.41,6.44,570528.6076731938,3.6123,3.6348,3.6066,3.6235,570528.6077
2004-09-28 15:30:00,6.44,6.48,6.44,6.48,518931.8315318813,3.6235,3.646,3.6235,3.646,518931.8315
2004-09-29 09:30:00,6.5,6.54,6.47,6.54,535069.5466228875,3.6573,3.6798,3.6404,3.6798,535069.5466
2004-09-29 10:00:00,6.54,6.55,6.52,6.52,509710.28005130624,3.6798,3.6854,3.6685,3.6685,509710.2801
2004-09-29 10:30:00,6.52,6.54,6.52,6.53,221756.357032875,3.6685,3.6798,3.6685,3.6742,221756.357
2004-09-29 11:00:00,6.53,6.55,6.52,6.53,167854.19302141876,3.6742,3.6854,3.6685,3.6742,167854.193
2004-09-29 11:30:00,6.53,6.57,6.52,6.57,484351.013479725,3.6742,3.6967,3.6685,3.6967,484351.0135
2004-09-29 12:00:00,6.56,6.57,6.53,6.54,76736.48196335624,3.691,3.6967,3.6742,3.6798,76736.482
2004-09-29 12:30:00,6.55,6.58,6.54,6.58,198922.039080975,3.6854,3.7023,3.6798,3.7023,198922.0391
2004-09-29 13:00:00,6.58,6.59,6.55,6.55,435279.1859580937,3.7023,3.7079,3.6854,3.6854,435279.186
2004-09-29 13:30:00,6.55,6.56,6.53,6.54,269401.0396825125,3.6854,3.691,3.6742,3.6798,269401.0397
2004-09-29 14:00:00,6.54,6.54,6.49,6.49,373253.27421375,3.6798,3.6798,3.6517,3.6517,373253.2742
2004-09-29 14:30:00,6.5,6.53,6.49,6.51,137335.24883570624,3.6573,3.6742,3.6517,3.6629,137335.2488
2004-09-29 15:00:00,6.51,6.53,6.49,6.49,578103.4535322374,3.6629,3.6742,3.6517,3.6517,578103.4535
2004-09-29 15:30:00,6.49,6.54,6.48,6.54,771756.0346243125,3.6517,3.6798,3.646,3.6798,771756.0346
2004-09-30 09:30:00,6.52,6.6,6.52,6.57,827414.6846320687,3.6685,3.7136,3.6685,3.6967,827414.6846
2004-09-30 10:00:00,6.57,6.59,6.56,6.57,462614.4992755125,3.6967,3.7079,3.691,3.6967,462614.4993
2004-09-30 10:30:00,6.57,6.58,6.49,6.51,364031.722733175,3.6967,3.7023,3.6517,3.6629,364031.7227
2004-09-30 11:00:00,6.51,6.53,6.49,6.51,201995.8895745,3.6629,3.6742,3.6517,3.6629,201995.8896
2004-09-30 11:30:00,6.5,6.5,6.47,6.47,277854.12853970623,3.6573,3.6573,3.6404,3.6404,277854.1285
2004-09-30 12:00:00,6.47,6.49,6.44,6.49,204411.0578194125,3.6404,3.6517,3.6235,3.6517,204411.0578
2004-09-30 12:30:00,6.49,6.49,6.48,6.49,133383.15534403126,3.6517,3.6517,3.646,3.6517,133383.1553
2004-09-30 13:00:00,6.49,6.49,6.48,6.49,99790.36066479376,3.6517,3.6517,3.646,3.6517,99790.3607
2004-09-30 13:30:00,6.49,6.5,6.49,6.5,121417.0944942375,3.6517,3.6573,3.6517,3.6573,121417.0945
2004-09-30 14:00:00,6.5,6.53,6.49,6.51,104071.795280775,3.6573,3.6742,3.6517,3.6629,104071.7953
2004-09-30 14:30:00,6.51,6.53,6.5,6.53,124051.8234886875,3.6629,3.6742,3.6573,3.6742,124051.8235
2004-09-30 15:00:00,6.52,6.53,6.51,6.52,263912.020944075,3.6685,3.6742,3.6629,3.6685,263912.0209
2004-09-30 15:30:00,6.52,6.53,6.5,6.51,296516.7922503938,3.6685,3.6742,3.6573,3.6629,296516.7923
2004-10-01 09:30:00,6.59,6.7,6.59,6.7,1399589.9979267938,3.7079,3.7698,3.7079,3.7698,1399589.9979
2004-10-01 10:00:00,6.7,6.78,6.7,6.76,1012943.5179912562,3.7698,3.8148,3.7698,3.8036,1012943.518
2004-10-01 10:30:00,6.76,6.85,6.75,6.83,1252813.636860975,3.8036,3.8542,3.798,3.843,1252813.6369
2004-10-01 11:00:00,6.83,6.87,6.82,6.83,1031276.8405776375,3.843,3.8655,3.8373,3.843,1031276.8406
2004-10-01 11:30:00,6.84,6.85,6.83,6.83,270059.721931125,3.8486,3.8542,3.843,3.843,270059.7219
2004-10-01 12:00:00,6.84,6.84,6.83,6.83,330987.82992778125,3.8486,3.8486,3.843,3.843,330987.8299
2004-10-01 12:30:00,6.84,6.85,6.83,6.83,561636.397316925,3.8486,3.8542,3.843,3.843,561636.3973
2004-10-01 13:00:00,6.83,6.89,6.83,6.87,677454.6926979562,3.843,3.8767,3.843,3.8655,677454.6927
2004-10-01 13:30:00,6.88,6.88,6.86,6.87,320888.03544905625,3.8711,3.8711,3.8598,3.8655,320888.0354
2004-10-01 14:00:00,6.87,6.87,6.8,6.85,1062234.906262425,3.8655,3.8655,3.8261,3.8542,1062234.9063
2004-10-01 14:30:00,6.85,6.85,6.82,6.85,769450.6467541688,3.8542,3.8542,3.8373,3.8542,769450.6468
2004-10-01 15:00:00,6.84,6.86,6.82,6.85,810069.3854186062,3.8486,3.8598,3.8373,3.8542,810069.3854
2004-10-01 15:30:00,6.85,6.86,6.81,6.83,923692.0733042624,3.8542,3.8598,3.8317,3.843,923692.0733
2004-10-04 09:30:00,7.0,7.01,6.94,7.0,1104390.570173625,3.9386,3.9442,3.9049,3.9386,1104390.5702
2004-10-04 10:00:00,7.0,7.04,6.99,7.0,826426.66125915,3.9386,3.9611,3.933,3.9386,826426.6613
2004-10-04 10:30:00,7.0,7.02,7.0,7.0,543851.9766043875,3.9386,3.9499,3.9386,3.9386,543851.9766
2004-10-04 11:00:00,7.0,7.03,6.99,6.99,222963.94115533124,3.9386,3.9555,3.933,3.933,222963.9412
2004-10-04 11:30:00,7.0,7.01,6.98,7.01,169940.020142025,3.9386,3.9442,3.9274,3.9442,169940.0201
2004-10-04 12:00:00,7.0,7.03,7.0,7.03,222415.0392814875,3.9386,3.9555,3.9386,3.9555,222415.0393
2004-10-04 12:30:00,7.03,7.03,7.01,7.03,184870.151110575,3.9555,3.9555,3.9442,3.9555,184870.1511
2004-10-04 13:00:00,7.02,7.03,7.01,7.02,208033.81018678125,3.9499,3.9555,3.9442,3.9499,208033.8102
2004-10-04 13:30:00,7.02,7.04,7.02,7.02,162035.833158675,3.9499,3.9611,3.9499,3.9499,162035.8332
2004-10-04 14:00:00,7.03,7.05,7.0,7.04,396526.713664725,3.9555,3.9668,3.9386,3.9611,396526.7137
2004-10-04 14:30:00,7.05,7.06,7.02,7.06,396636.4940394937,3.9668,3.9724,3.9499,3.9724,396636.494
2004-10-04 15:00:00,7.06,7.06,7.04,7.05,396416.9332899562,3.9724,3.9724,3.9611,3.9668,396416.9333
2004-10-04 15:30:00,7.05,7.06,6.95,6.96,646825.968137475,3.9668,3.9724,3.9105,3.9161,646825.9681
2004-10-05 09:30:00,6.88,6.91,6.86,6.86,712364.8518744188,3.8711,3.888,3.8598,3.8598,712364.8519
2004-10-05 10:00:00,6.87,6.87,6.83,6.85,417933.8867446312,3.8655,3.8655,3.843,3.8542,417933.8867
2004-10-05 10:30:00,6.85,6.86,6.84,6.86,265339.1658160688,3.8542,3.8598,3.8486,3.8598,265339.1658
2004-10-05 11:00:00,6.86,6.88,6.84,6.85,267315.21256190626,3.8598,3.8711,3.8486,3.8542,267315.2126
2004-10-05 11:30:00,6.84,6.86,6.84,6.86,142385.14607506874,3.8486,3.8598,3.8486,3.8598,142385.1461
2004-10-05 12:00:00,6.86,6.86,6.83,6.84,178173.54824968125,3.8598,3.8598,3.843,3.8486,178173.5482
2004-10-05 12:30:00,6.84,6.88,6.84,6.87,332085.63367546874,3.8486,3.8711,3.8486,3.8655,332085.6337
2004-10-05 13:00:00,6.87,6.87,6.84,6.85,253153.5442167375,3.8655,3.8655,3.8486,3.8542,253153.5442
2004-10-05 13:30:00,6.86,6.87,6.84,6.84,171037.8238897125,3.8598,3.8655,3.8486,3.8486,171037.8239
2004-10-05 14:00:00,6.84,6.86,6.81,6.83,352614.563757225,3.8486,3.8598,3.8317,3.843,352614.5638
2004-10-05 14:30:00,6.83,6.85,6.81,6.82,253812.22646535,3.843,3.8542,3.8317,3.8373,253812.2265
2004-10-05 15:00:00,6.83,6.85,6.82,6.84,357664.4609965875,3.843,3.8542,3.8373,3.8486,357664.461
2004-10-05 15:30:00,6.84,6.87,6.83,6.87,661975.6598555625,3.8486,3.8655,3.843,3.8655,661975.6599
2004-10-06 09:30:00,6.86,6.86,6.76,6.77,744530.5016816625,3.8598,3.8598,3.8036,3.8092,744530.5017
2004-10-06 10:00:00,6.78,6.8,6.77,6.78,313971.871838625,3.8148,3.8261,3.8092,3.8148,313971.8718
2004-10-06 10:30:00,6.78,6.8,6.75,6.75,433852.0410861,3.8148,3.8261,3.798,3.798,433852.0411
2004-10-06 11:00:00,6.76,6.76,6.72,6.74,703472.64151815,3.8036,3.8036,3.7811,3.7923,703472.6415
2004-10-06 11:30:00,6.75,6.75,6.7,6.73,597095.4583672313,3.798,3.798,3.7698,3.7867,597095.4584
2004-10-06 12:00:00,6.73,6.75,6.72,6.74,269071.69855820626,3.7867,3.798,3.7811,3.7923,269071.6986
2004-10-06 12:30:00,6.74,6.75,6.73,6.73,236466.9272518875,3.7923,3.798,3.7867,3.7867,236466.9273
2004-10-06 13:00:00,6.73,6.74,6.72,6.74,221975.9177824125,3.7867,3.7923,3.7811,3.7923,221975.9178
2004-10-06 13:30:00,6.73,6.74,6.71,6.72,323852.1055678125,3.7867,3.7923,3.7754,3.7811,323852.1056
2004-10-06 14:00:00,6.72,6.74,6.72,6.73,95618.70642358124,3.7811,3.7923,3.7811,3.7867,95618.7064
2004-10-06 14:30:00,6.73,6.74,6.71,6.72,580518.62177715,3.7867,3.7923,3.7754,3.7811,580518.6218
2004-10-06 15:00:00,6.72,6.8,6.72,6.79,1040388.6116834438,3.7811,3.8261,3.7811,3.8205,1040388.6117
2004-10-06 15:30:00,6.79,6.87,6.78,6.81,1797873.1975878188,3.8205,3.8655,3.8148,3.8317,1797873.1976
2004-10-07 09:30:00,6.74,6.8,6.73,6.78,828622.268754525,3.7923,3.8261,3.7867,3.8148,828622.2688
2004-10-07 10:00:00,6.79,6.79,6.73,6.73,969799.8307071376,3.8205,3.8205,3.7867,3.7867,969799.8307
2004-10-07 10:30:00,6.74,6.75,6.73,6.74,818412.6939010313,3.7923,3.798,3.7867,3.7923,818412.6939
2004-10-07 11:00:00,6.74,6.74,6.71,6.73,573053.556292875,3.7923,3.7923,3.7754,3.7867,573053.5563
2004-10-07 11:30:00,6.73,6.73,6.7,6.73,368642.4984734625,3.7867,3.7867,3.7698,3.7867,368642.4985
2004-10-07 12:00:00,6.73,6.76,6.73,6.75,346466.862770175,3.7867,3.8036,3.7867,3.798,346466.8628
2004-10-07 12:30:00,6.75,6.76,6.7,6.71,364800.18535655626,3.798,3.8036,3.7698,3.7754,364800.1854
2004-10-07 13:00:00,6.71,6.74,6.7,6.72,466127.4712681125,3.7754,3.7923,3.7698,3.7811,466127.4713
2004-10-07 13:30:00,6.73,6.74,6.72,6.73,503123.4575651813,3.7867,3.7923,3.7811,3.7867,503123.4576
2004-10-07 14:00:00,6.72,6.74,6.72,6.72,768023.501882175,3.7811,3.7923,3.7811,3.7811,768023.5019
2004-10-07 14:30:00,6.73,6.73,6.71,6.72,488303.1069714,3.7867,3.7867,3.7754,3.7811,488303.107
2004-10-07 15:00:00,6.72,6.72,6.69,6.69,394550.6669188875,3.7811,3.7811,3.7642,3.7642,394550.6669
2004-10-07 15:30:00,6.69,6.7,6.66,6.68,1393442.2969397437,3.7642,3.7698,3.7473,3.7586,1393442.2969
2004-10-08 09:30:00,6.55,6.6,6.51,6.54,1308033.1653696562,3.6854,3.7136,3.6629,3.6798,1308033.1654
2004-10-08 10:00:00,6.54,6.55,6.47,6.48,1303861.5111284438,3.6798,3.6854,3.6404,3.646,1303861.5111
2004-10-08 10:30:00,6.48,6.48,6.44,6.44,1349639.9274070126,3.646,3.646,3.6235,3.6235,1349639.9274
2004-10-08 11:00:00,6.44,6.46,6.39,6.4,1887014.861900044,3.6235,3.6348,3.5954,3.601,1887014.8619
2004-10-08 11:30:00,6.39,6.43,6.39,6.4,1610258.537108025,3.5954,3.6179,3.5954,3.601,1610258.5371
2004-10-08 12:00:00,6.4,6.43,6.39,6.4,533422.8410013563,3.601,3.6179,3.5954,3.601,533422.841
2004-10-08 12:30:00,6.4,6.43,6.4,6.41,579640.378779,3.601,3.6179,3.601,3.6066,579640.3788
2004-10-08 13:00:00,6.41,6.41,6.38,6.39,1281466.314675619,3.6066,3.6066,3.5898,3.5954,1281466.3147
2004-10-08 13:30:00,6.39,6.41,6.39,6.4,308263.29235065,3.5954,3.6066,3.5954,3.601,308263.2924
2004-10-08 14:00:00,6.4,6.4,6.39,6.39,372484.8115903688,3.601,3.601,3.5954,3.5954,372484.8116
2004-10-08 14:30:00,6.39,6.39,6.37,6.38,721147.2818559187,3.5954,3.5954,3.5841,3.5898,721147.2819
2004-10-08 15:00:00,6.38,6.39,6.37,6.39,599510.6266121437,3.5898,3.5954,3.5841,3.5954,599510.6266
2004-10-08 15:30:00,6.39,6.44,6.39,6.43,1026995.4059616562,3.5954,3.6235,3.5954,3.6179,1026995.406
2004-10-11 09:30:00,6.42,6.45,6.39,6.42,294870.0866288625,3.6123,3.6292,3.5954,3.6123,294870.0866
2004-10-11 10:00:00,6.43,6.43,6.41,6.42,350638.5170113875,3.6179,3.6179,3.6066,3.6123,350638.517
2004-10-11 10:30:00,6.43,6.43,6.4,6.41,301127.5679906813,3.6179,3.6179,3.601,3.6066,301127.568
2004-10-11 11:00:00,6.41,6.42,6.4,6.4,209241.3943092375,3.6066,3.6123,3.601,3.601,209241.3943
2004-10-11 11:30:00,6.4,6.41,6.39,6.39,163902.09952974375,3.601,3.6066,3.5954,3.5954,163902.0995
2004-10-11 12:00:00,6.39,6.41,6.39,6.4,409810.13901174377,3.5954,3.6066,3.5954,3.601,409810.139
2004-10-11 12:30:00,6.39,6.42,6.39,6.42,290808.2127624187,3.5954,3.6123,3.5954,3.6123,290808.2128
2004-10-11 13:00:00,6.41,6.42,6.41,6.41,100997.94478725,3.6066,3.6123,3.6066,3.6066,100997.9448
2004-10-11 13:30:00,6.42,6.42,6.41,6.42,289490.8482651937,3.6123,3.6123,3.6066,3.6123,289490.8483
2004-10-11 14:00:00,6.42,6.44,6.42,6.43,312654.5073414,3.6123,3.6235,3.6123,3.6179,312654.5073
2004-10-11 14:30:00,6.43,6.45,6.43,6.44,251836.1797195125,3.6179,3.6292,3.6179,3.6235,251836.1797
2004-10-11 15:00:00,6.44,6.48,6.44,6.47,460418.8917801375,3.6235,3.646,3.6235,3.6404,460418.8918
2004-10-11 15:30:00,6.48,6.49,6.47,6.49,707973.6368836687,3.646,3.6517,3.6404,3.6517,707973.6369
2004-10-12 09:30:00,6.38,6.38,6.22,6.23,1772623.7113910064,3.5898,3.5898,3.4997,3.5054,1772623.7114
2004-10-12 10:00:00,6.22,6.24,6.17,6.19,1560088.9058387063,3.4997,3.511,3.4716,3.4829,1560088.9058
2004-10-12 10:30:00,6.19,6.22,6.19,6.19,793712.1095780625,3.4829,3.4997,3.4829,3.4829,793712.1096
2004-10-12 11:00:00,6.2,6.24,6.19,6.22,855957.5820719438,3.4885,3.511,3.4829,3.4997,855957.5821
2004-10-12 11:30:00,6.23,6.27,6.21,6.26,683382.8329354688,3.5054,3.5279,3.4941,3.5222,683382.8329
2004-10-12 12:00:00,6.25,6.26,6.23,6.24,253263.32459150624,3.5166,3.5222,3.5054,3.511,253263.3246
2004-10-12 12:30:00,6.24,6.24,6.21,6.21,361836.1152378,3.511,3.511,3.4941,3.4941,361836.1152
2004-10-12 13:00:00,6.21,6.22,6.19,6.19,386975.82105984376,3.4941,3.4997,3.4829,3.4829,386975.8211
2004-10-12 13:30:00,6.2,6.22,6.19,6.2,681736.1273139375,3.4885,3.4997,3.4829,3.4885,681736.1273
2004-10-12 14:00:00,6.21,6.25,6.19,6.24,373802.1760875938,3.4941,3.5166,3.4829,3.511,373802.1761
2004-10-12 14:30:00,6.24,6.28,6.23,6.28,669001.6038407625,3.511,3.5335,3.5054,3.5335,669001.6038
2004-10-12 15:00:00,6.28,6.29,6.24,6.26,503562.5790642563,3.5335,3.5391,3.511,3.5222,503562.5791
2004-10-12 15:30:00,6.26,6.29,6.23,6.28,1120528.2852646313,3.5222,3.5391,3.5054,3.5335,1120528.2853
2004-10-13 09:30:00,6.47,6.53,6.4,6.45,1398711.7549286438,3.6404,3.6742,3.601,3.6292,1398711.7549
2004-10-13 10:00:00,6.46,6.46,6.39,6.4,1109550.247787756,3.6348,3.6348,3.5954,3.601,1109550.2478
2004-10-13 10:30:00,6.4,6.4,6.37,6.39,515857.98103835626,3.601,3.601,3.5841,3.5954,515857.981
2004-10-13 11:00:00,6.39,6.41,6.39,6.39,477544.6302440625,3.5954,3.6066,3.5954,3.5954,477544.6302
2004-10-13 11:30:00,6.39,6.39,6.38,6.39,661865.8794807937,3.5954,3.5954,3.5898,3.5954,661865.8795
2004-10-13 12:00:00,6.39,6.39,6.36,6.36,694031.5292880374,3.5954,3.5954,3.5785,3.5785,694031.5293
2004-10-13 12:30:00,6.38,6.38,6.37,6.38,190139.609099475,3.5898,3.5898,3.5841,3.5898,190139.6091
2004-10-13 13:00:00,6.37,6.38,6.36,6.37,177734.42675060625,3.5841,3.5898,3.5785,3.5841,177734.4268
2004-10-13 13:30:00,6.37,6.37,6.32,6.32,283233.366903375,3.5841,3.5841,3.556,3.556,283233.3669
2004-10-13 14:00:00,6.33,6.33,6.31,6.32,301786.25023929373,3.5616,3.5616,3.5504,3.556,301786.2502
2004-10-13 14:30:00,6.32,6.36,6.32,6.35,325608.5915641125,3.556,3.5785,3.556,3.5729,325608.5916
2004-10-13 15:00:00,6.35,6.35,6.33,6.33,197165.553084675,3.5729,3.5729,3.5616,3.5616,197165.5531
2004-10-13 15:30:00,6.33,6.35,6.3,6.3,765937.6747615688,3.5616,3.5729,3.5448,3.5448,765937.6748
2004-10-14 09:30:00,6.33,6.36,6.24,6.24,697105.3797815625,3.5616,3.5785,3.511,3.511,697105.3798
2004-10-14 10:00:00,6.25,6.3,6.24,6.27,427704.34009905,3.5166,3.5448,3.511,3.5279,427704.3401
2004-10-14 10:30:00,6.29,6.3,6.26,6.26,453722.2889192437,3.5391,3.5448,3.5222,3.5222,453722.2889
2004-10-14 11:00:00,6.26,6.29,6.24,6.28,510478.7426746875,3.5222,3.5391,3.511,3.5335,510478.7427
2004-10-14 11:30:00,6.27,6.29,6.23,6.24,418482.788618475,3.5279,3.5391,3.5054,3.511,418482.7886
2004-10-14 12:00:00,6.25,6.27,6.23,6.27,254910.0302130375,3.5166,3.5279,3.5054,3.5279,254910.0302
2004-10-14 12:30:00,6.27,6.29,6.25,6.26,181247.39874320623,3.5279,3.5391,3.5166,3.5222,181247.3987
2004-10-14 13:00:00,6.27,6.27,6.25,6.25,144910.09469475,3.5279,3.5279,3.5166,3.5166,144910.0947
2004-10-14 13:30:00,6.25,6.26,6.24,6.25,419141.4708670875,3.5166,3.5222,3.511,3.5166,419141.4709
2004-10-14 14:00:00,6.25,6.25,6.21,6.21,611806.0285862437,3.5166,3.5166,3.4941,3.4941,611806.0286
2004-10-14 14:30:00,6.22,6.25,6.21,6.25,391806.1575496688,3.4997,3.5166,3.4941,3.5166,391806.1575
2004-10-14 15:00:00,6.26,6.28,6.24,6.24,549560.5560923625,3.5222,3.5335,3.511,3.511,549560.5561
2004-10-14 15:30:00,6.24,6.27,6.23,6.27,735748.0717001625,3.511,3.5279,3.5054,3.5279,735748.0717
2004-10-15 09:30:00,6.35,6.37,6.29,6.29,969909.6110819062,3.5729,3.5841,3.5391,3.5391,969909.6111
2004-10-15 10:00:00,6.29,6.34,6.28,6.34,992414.5879095,3.5391,3.5673,3.5335,3.5673,992414.5879
2004-10-15 10:30:00,6.34,6.38,6.33,6.35,772414.716872925,3.5673,3.5898,3.5616,3.5729,772414.7169
2004-10-15 11:00:00,6.35,6.36,6.34,6.35,250738.375971825,3.5729,3.5785,3.5673,3.5729,250738.376
2004-10-15 11:30:00,6.35,6.37,6.33,6.36,382035.70419525,3.5729,3.5841,3.5616,3.5785,382035.7042
2004-10-15 12:00:00,6.37,6.39,6.33,6.38,602584.4771056687,3.5841,3.5954,3.5616,3.5898,602584.4771
2004-10-15 12:30:00,6.38,6.39,6.37,6.37,462504.71890074376,3.5898,3.5954,3.5841,3.5841,462504.7189
2004-10-15 13:00:00,6.38,6.39,6.36,6.38,448672.39167988126,3.5898,3.5954,3.5785,3.5898,448672.3917
2004-10-15 13:30:00,6.38,6.39,6.37,6.38,834660.1893668063,3.5898,3.5954,3.5841,3.5898,834660.1894
2004-10-15 14:00:00,6.37,6.38,6.37,6.37,402674.414651775,3.5841,3.5898,3.5841,3.5841,402674.4147
2004-10-15 14:30:00,6.37,6.38,6.35,6.37,444171.3963143625,3.5841,3.5898,3.5729,3.5841,444171.3963
2004-10-15 15:00:00,6.38,6.38,6.36,6.38,655059.4962451312,3.5898,3.5898,3.5785,3.5898,655059.4962
2004-10-15 15:30:00,6.38,6.38,6.31,6.31,2011725.367637344,3.5898,3.5898,3.5504,3.5504,2011725.3676
2004-10-18 09:30:00,6.25,6.31,6.25,6.3,503452.7986894875,3.5166,3.5504,3.5166,3.5448,503452.7987
2004-10-18 10:00:00,6.3,6.31,6.28,6.29,498842.0229492,3.5448,3.5504,3.5335,3.5391,498842.0229
2004-10-18 10:30:00,6.29,6.3,6.28,6.28,381706.3630709437,3.5391,3.5448,3.5335,3.5335,381706.3631
2004-10-18 11:00:00,6.28,6.3,6.27,6.29,306397.02597958123,3.5335,3.5448,3.5279,3.5391,306397.026
2004-10-18 11:30:00,6.28,6.29,6.27,6.27,845199.1053446062,3.5335,3.5391,3.5279,3.5279,845199.1053
2004-10-18 12:00:00,6.28,6.33,6.27,6.32,796895.7404463562,3.5335,3.5616,3.5279,3.556,796895.7404
2004-10-18 12:30:00,6.32,6.36,6.31,6.32,500818.0696950375,3.556,3.5785,3.5504,3.556,500818.0697
2004-10-18 13:00:00,6.31,6.33,6.3,6.33,124490.9449877625,3.5504,3.5616,3.5448,3.5616,124490.945
2004-10-18 13:30:00,6.33,6.34,6.31,6.32,373363.0545885188,3.5616,3.5673,3.5504,3.556,373363.0546
2004-10-18 14:00:00,6.32,6.33,6.29,6.31,190908.07172285623,3.556,3.5616,3.5391,3.5504,190908.0717
2004-10-18 14:30:00,6.31,6.32,6.29,6.3,425947.85410275,3.5504,3.556,3.5391,3.5448,425947.8541
2004-10-18 15:00:00,6.29,6.31,6.29,6.3,687993.6086757563,3.5391,3.5504,3.5391,3.5448,687993.6087
2004-10-18 15:30:00,6.3,6.34,6.3,6.33,817644.23127765,3.5448,3.5673,3.5448,3.5616,817644.2313
2004-10-19 09:30:00,6.47,6.52,6.45,6.5,1140288.7527230063,3.6404,3.6685,3.6292,3.6573,1140288.7527
2004-10-19 10:00:00,6.5,6.54,6.5,6.54,1206705.8794581,3.6573,3.6798,3.6573,3.6798,1206705.8795
2004-10-19 10:30:00,6.53,6.56,6.52,6.55,763632.286891425,3.6742,3.691,3.6685,3.6854,763632.2869
2004-10-19 11:00:00,6.55,6.55,6.49,6.49,497524.658451975,3.6854,3.6854,3.6517,3.6517,497524.6585
2004-10-19 11:30:00,6.5,6.54,6.5,6.53,434071.6018356375,3.6573,3.6798,3.6573,3.6742,434071.6018
2004-10-19 12:00:00,6.53,6.54,6.52,6.53,468542.639513025,3.6742,3.6798,3.6685,3.6742,468542.6395
2004-10-19 12:30:00,6.54,6.55,6.54,6.55,441426.88694514375,3.6798,3.6854,3.6798,3.6854,441426.8869
2004-10-19 13:00:00,6.55,6.55,6.5,6.53,555708.2570794125,3.6854,3.6854,3.6573,3.6742,555708.2571
2004-10-19 13:30:00,6.53,6.55,6.52,6.53,861336.8204356125,3.6742,3.6854,3.6685,3.6742,861336.8204
2004-10-19 14:00:00,6.53,6.54,6.52,6.53,653303.0102488312,3.6742,3.6798,3.6685,3.6742,653303.0102
2004-10-19 14:30:00,6.54,6.54,6.51,6.52,516297.1025374312,3.6798,3.6798,3.6629,3.6685,516297.1025
2004-10-19 15:00:00,6.51,6.53,6.5,6.53,878023.4374004625,3.6629,3.6742,3.6573,3.6742,878023.4374
2004-10-19 15:30:00,6.53,6.56,6.52,6.53,1863302.3009499933,3.6742,3.691,3.6685,3.6742,1863302.3009
2004-10-20 09:30:00,6.5,6.51,6.47,6.49,458333.0646595312,3.6573,3.6629,3.6404,3.6517,458333.0647
2004-10-20 10:00:00,6.49,6.49,6.44,6.44,348003.7880169375,3.6517,3.6517,3.6235,3.6235,348003.788
2004-10-20 10:30:00,6.45,6.47,6.44,6.46,457345.0412866125,3.6292,3.6404,3.6235,3.6348,457345.0413
2004-10-20 11:00:00,6.46,6.51,6.45,6.51,544291.0981034625,3.6348,3.6629,3.6292,3.6629,544291.0981
2004-10-20 11:30:00,6.5,6.53,6.49,6.5,627614.4025529438,3.6573,3.6742,3.6517,3.6573,627614.4026
2004-10-20 12:00:00,6.5,6.57,6.5,6.55,570089.4861741187,3.6573,3.6967,3.6573,3.6854,570089.4862
2004-10-20 12:30:00,6.55,6.58,6.54,6.56,846296.9090922937,3.6854,3.7023,3.6798,3.691,846296.9091
2004-10-20 13:00:00,6.57,6.57,6.52,6.53,364141.50310794375,3.6967,3.6967,3.6685,3.6742,364141.5031
2004-10-20 13:30:00,6.53,6.54,6.53,6.54,236137.58612758125,3.6742,3.6798,3.6742,3.6798,236137.5861
2004-10-20 14:00:00,6.54,6.56,6.53,6.55,409919.9193865125,3.6798,3.691,3.6742,3.6854,409919.9194
2004-10-20 14:30:00,6.55,6.55,6.49,6.52,525628.434392775,3.6854,3.6854,3.6517,3.6685,525628.4344
2004-10-20 15:00:00,6.52,6.54,6.49,6.5,364470.84423225,3.6685,3.6798,3.6517,3.6573,364470.8442
2004-10-20 15:30:00,6.51,6.53,6.49,6.51,755398.7587837687,3.6629,3.6742,3.6517,3.6629,755398.7588
2004-10-21 09:30:00,6.58,6.58,6.49,6.52,495329.0509566,3.7023,3.7023,3.6517,3.6685,495329.051
2004-10-21 10:00:00,6.52,6.56,6.51,6.53,488083.5462218625,3.6685,3.691,3.6629,3.6742,488083.5462
2004-10-21 10:30:00,6.53,8.37,6.52,6.56,356347.0964993625,3.6742,4.7095,3.6685,3.691,356347.0965
2004-10-21 11:00:00,6.55,6.56,6.54,6.55,101437.066286325,3.6854,3.691,3.6798,3.6854,101437.0663
2004-10-21 11:30:00,6.56,6.56,6.53,6.53,164341.22102881875,3.691,3.691,3.6742,3.6742,164341.221
2004-10-21 12:00:00,6.54,6.55,6.52,6.54,354261.26937875623,3.6798,3.6854,3.6685,3.6798,354261.2694
2004-10-21 12:30:00,6.54,6.54,6.52,6.52,192444.99696961875,3.6798,3.6798,3.6685,3.6685,192444.997
2004-10-21 13:00:00,6.53,6.54,6.52,6.53,356786.2179984375,3.6742,3.6798,3.6685,3.6742,356786.218
2004-10-21 13:30:00,6.53,6.54,6.53,6.53,389281.2089299875,3.6742,3.6798,3.6742,3.6742,389281.2089
2004-10-21 14:00:00,6.53,6.59,6.53,6.58,416067.6203735625,3.6742,3.7079,3.6742,3.7023,416067.6204
2004-10-21 14:30:00,6.58,6.65,6.58,6.65,902065.3394748188,3.7023,3.7417,3.7023,3.7417,902065.3395
2004-10-21 15:00:00,6.64,6.68,6.64,6.67,1042364.6584292812,3.7361,3.7586,3.7361,3.7529,1042364.6584
2004-10-21 15:30:00,6.66,6.7,6.64,6.69,1886685.5207757368,3.7473,3.7698,3.7361,3.7642,1886685.5208
2004-10-22 09:30:00,6.64,6.64,6.6,6.62,876706.0729032375,3.7361,3.7361,3.7136,3.7248,876706.0729
2004-10-22 10:00:00,6.62,6.63,6.58,6.59,666037.5337220063,3.7248,3.7304,3.7023,3.7079,666037.5337
2004-10-22 10:30:00,6.59,6.61,6.59,6.59,295967.89037655,3.7079,3.7192,3.7079,3.7079,295967.8904
2004-10-22 11:00:00,6.59,6.61,6.59,6.59,300798.226866375,3.7079,3.7192,3.7079,3.7079,300798.2269
2004-10-22 11:30:00,6.59,6.59,6.59,6.59,180478.936119825,3.7079,3.7079,3.7079,3.7079,180478.9361
2004-10-22 12:00:00,6.59,6.59,6.57,6.59,410249.26051081874,3.7079,3.7079,3.6967,3.7079,410249.2605
2004-10-22 12:30:00,6.59,6.59,6.55,6.56,206716.44568955625,3.7079,3.7079,3.6854,3.691,206716.4457
2004-10-22 13:00:00,6.55,6.55,6.51,6.52,437035.67195439374,3.6854,3.6854,3.6629,3.6685,437035.672
2004-10-22 13:30:00,6.51,6.52,6.49,6.49,231526.8103872937,3.6629,3.6685,3.6517,3.6517,231526.8104
2004-10-22 14:00:00,6.5,6.51,6.49,6.51,324620.56819119374,3.6573,3.6629,3.6517,3.6629,324620.5682
2004-10-22 14:30:00,6.51,6.51,6.47,6.48,598961.7247383,3.6629,3.6629,3.6404,3.646,598961.7247
2004-10-22 15:00:00,6.48,6.48,6.41,6.42,778123.2963609,3.646,3.646,3.6066,3.6123,778123.2964
2004-10-22 15:30:00,6.42,6.43,6.4,6.42,1722893.2016207625,3.6123,3.6179,3.601,3.6123,1722893.2016
2004-10-25 09:30:00,6.42,6.46,6.41,6.44,888891.6945025688,3.6123,3.6348,3.6066,3.6235,888891.6945
2004-10-25 10:00:00,6.44,6.48,6.43,6.47,733332.90345525,3.6235,3.646,3.6179,3.6404,733332.9035
2004-10-25 10:30:00,6.47,6.48,6.45,6.47,658462.6878629625,3.6404,3.646,3.6292,3.6404,658462.6879
2004-10-25 11:00:00,6.47,6.49,6.46,6.48,256446.9554598,3.6404,3.6517,3.6348,3.646,256446.9555
2004-10-25 11:30:00,6.48,6.49,6.47,6.47,227245.3757713125,3.646,3.6517,3.6404,3.6404,227245.3758
2004-10-25 12:00:00,6.46,6.49,6.45,6.48,205508.8615671,3.6348,3.6517,3.6292,3.646,205508.8616
2004-10-25 12:30:00,6.48,6.49,6.47,6.48,153802.30505101875,3.646,3.6517,3.6404,3.646,153802.3051
2004-10-25 13:00:00,6.48,6.53,6.48,6.52,357005.778747975,3.646,3.6742,3.646,3.6685,357005.7787
2004-10-25 13:30:00,6.52,6.52,6.49,6.51,216706.4597935125,3.6685,3.6685,3.6517,3.6629,216706.4598
2004-10-25 14:00:00,6.5,6.5,6.47,6.49,128662.599228975,3.6573,3.6573,3.6404,3.6517,128662.5992
2004-10-25 14:30:00,6.48,6.49,6.47,6.49,382255.2649447875,3.646,3.6517,3.6404,3.6517,382255.2649
2004-10-25 15:00:00,6.48,6.49,6.46,6.48,184650.5903610375,3.646,3.6517,3.6348,3.646,184650.5904
2004-10-25 15:30:00,6.47,6.51,6.47,6.5,487973.7658470938,3.6404,3.6629,3.6404,3.6573,487973.7658
2004-10-26 09:30:00,6.39,6.45,6.38,6.39,963542.3493453189,3.5954,3.6292,3.5898,3.5954,963542.3493
2004-10-26 10:00:00,6.39,6.43,6.38,6.42,632774.080167075,3.5954,3.6179,3.5898,3.6123,632774.0802
2004-10-26 10:30:00,6.41,6.43,6.41,6.42,664390.828100475,3.6066,3.6179,3.6066,3.6123,664390.8281
2004-10-26 11:00:00,6.43,6.49,6.42,6.47,592374.902252175,3.6179,3.6517,3.6123,3.6404,592374.9023
2004-10-26 11:30:00,6.47,6.47,6.44,6.44,499830.0463221187,3.6404,3.6404,3.6235,3.6235,499830.0463
2004-10-26 12:00:00,6.45,6.46,6.44,6.45,708193.1976332063,3.6292,3.6348,3.6235,3.6292,708193.1976
2004-10-26 12:30:00,6.45,6.47,6.44,6.44,243602.65161185624,3.6292,3.6404,3.6235,3.6235,243602.6516
2004-10-26 13:00:00,6.45,6.46,6.44,6.46,436157.4289562437,3.6292,3.6348,3.6235,3.6348,436157.429
2004-10-26 13:30:00,6.46,6.47,6.44,6.45,234930.002005125,3.6348,3.6404,3.6235,3.6292,234930.002
2004-10-26 14:00:00,6.46,6.47,6.45,6.45,817754.0116524188,3.6348,3.6404,3.6292,3.6292,817754.0117
2004-10-26 14:30:00,6.45,6.48,6.44,6.47,306397.02597958123,3.6292,3.646,3.6235,3.6404,306397.026
2004-10-26 15:00:00,6.47,6.48,6.45,6.48,513772.15391775,3.6404,3.646,3.6292,3.646,513772.1539
2004-10-26 15:30:00,6.47,6.47,6.43,6.43,698203.18352925,3.6404,3.6404,3.6179,3.6179,698203.1835
2004-10-27 09:30:00,6.39,6.42,6.38,6.4,631456.71566985,3.5954,3.6123,3.5898,3.601,631456.7157
2004-10-27 10:00:00,6.4,6.4,6.38,6.39,695678.2349095688,3.601,3.601,3.5898,3.5954,695678.2349
2004-10-27 10:30:00,6.39,6.46,6.39,6.44,886366.7458828875,3.5954,3.6348,3.5954,3.6235,886366.7459
2004-10-27 11:00:00,6.44,6.55,6.44,6.54,1178602.1035173,3.6235,3.6854,3.6235,3.6798,1178602.1035
2004-10-27 11:30:00,6.55,6.6,6.55,6.6,844211.0819716875,3.6854,3.7136,3.6854,3.7136,844211.082
2004-10-27 12:00:00,6.6,6.6,6.56,6.6,1010308.7889968064,3.7136,3.7136,3.691,3.7136,1010308.789
2004-10-27 12:30:00,6.6,6.65,6.59,6.65,790308.9179602312,3.7136,3.7417,3.7079,3.7417,790308.918
2004-10-27 13:00:00,6.65,6.67,6.64,6.66,677454.6926979562,3.7417,3.7529,3.7361,3.7473,677454.6927
2004-10-27 13:30:00,6.65,6.68,6.65,6.66,419909.9334904688,3.7417,3.7586,3.7417,3.7473,419909.9335
2004-10-27 14:00:00,6.66,6.7,6.65,6.69,1279819.6090540874,3.7473,3.7698,3.7417,3.7642,1279819.6091
2004-10-27 14:30:00,6.69,6.7,6.68,6.69,945648.1482580124,3.7642,3.7698,3.7586,3.7642,945648.1483
2004-10-27 15:00:00,6.7,6.71,6.69,6.7,1278392.4641820935,3.7698,3.7754,3.7642,3.7698,1278392.4642
2004-10-27 15:30:00,6.7,6.74,6.7,6.72,1805996.9453207063,3.7698,3.7923,3.7698,3.7811,1805996.9453
2004-10-28 09:30:00,6.73,6.8,6.72,6.8,1460408.3255486812,3.7867,3.8261,3.7811,3.8261,1460408.3255
2004-10-28 10:00:00,6.79,6.79,6.68,6.68,932364.7229109936,3.8205,3.8205,3.7586,3.7586,932364.7229
2004-10-28 10:30:00,6.7,6.73,6.69,6.73,257654.53958225623,3.7698,3.7867,3.7642,3.7867,257654.5396
2004-10-28 11:00:00,6.73,6.74,6.7,6.74,424191.36810645,3.7867,3.7923,3.7698,3.7923,424191.3681
2004-10-28 11:30:00,6.74,6.78,6.71,6.74,352285.22263291874,3.7923,3.8148,3.7754,3.7923,352285.2226
2004-10-28 12:00:00,6.73,6.74,6.7,6.73,161816.2724091375,3.7867,3.7923,3.7698,3.7867,161816.2724
2004-10-28 12:30:00,6.73,6.74,6.72,6.73,255568.71246165,3.7867,3.7923,3.7811,3.7867,255568.7125
2004-10-28 13:00:00,6.73,6.73,6.71,6.72,142385.14607506874,3.7867,3.7867,3.7754,3.7811,142385.1461
2004-10-28 13:30:00,6.72,6.74,6.72,6.73,426057.63447751873,3.7811,3.7923,3.7811,3.7867,426057.6345
2004-10-28 14:00:00,6.73,6.79,6.73,6.78,450538.65805095,3.7867,3.8205,3.7867,3.8148,450538.6581
2004-10-28 14:30:00,6.78,6.79,6.76,6.77,324401.00744165626,3.8148,3.8205,3.8036,3.8092,324401.0074
2004-10-28 15:00:00,6.78,6.78,6.74,6.75,269401.0396825125,3.8148,3.8148,3.7923,3.798,269401.0397
2004-10-28 15:30:00,6.75,6.8,6.74,6.77,1239200.87038965,3.798,3.8261,3.7923,3.8092,1239200.8704
2004-10-29 09:30:00,6.85,7.0,6.84,6.98,2203401.901983581,3.8542,3.9386,3.8486,3.9274,2203401.902
2004-10-29 10:00:00,6.99,7.0,6.9,6.92,1278831.5856811688,3.933,3.9386,3.8824,3.8936,1278831.5857
2004-10-29 10:30:00,6.92,6.96,6.9,6.92,903492.4843468124,3.8936,3.9161,3.8824,3.8936,903492.4843
2004-10-29 11:00:00,6.91,6.94,6.89,6.94,652424.7672506813,3.888,3.9049,3.8767,3.9049,652424.7673
2004-10-29 11:30:00,6.94,6.95,6.89,6.91,406626.50814345,3.9049,3.9105,3.8767,3.888,406626.5081
2004-10-29 12:00:00,6.92,6.92,6.89,6.9,97045.851295575,3.8936,3.8936,3.8767,3.8824,97045.8513
2004-10-29 12:30:00,6.9,6.9,6.88,6.9,371935.909716525,3.8824,3.8824,3.8711,3.8824,371935.9097
2004-10-29 13:00:00,6.9,6.91,6.89,6.91,213413.04855045,3.8824,3.888,3.8767,3.888,213413.0486
2004-10-29 13:30:00,6.9,6.92,6.9,6.92,440109.5224479188,3.8824,3.8936,3.8824,3.8936,440109.5224
2004-10-29 14:00:00,6.92,6.93,6.9,6.92,345808.1805215625,3.8936,3.8992,3.8824,3.8936,345808.1805
2004-10-29 14:30:00,6.91,6.92,6.9,6.91,205069.740068025,3.888,3.8936,3.8824,3.888,205069.7401
2004-10-29 15:00:00,6.92,6.92,6.9,6.91,358652.48436950624,3.8936,3.8936,3.8824,3.888,358652.4844
2004-10-29 15:30:00,6.9,6.92,6.89,6.9,553951.7710831125,3.8824,3.8936,3.8767,3.8824,553951.7711
2004-11-01 09:30:00,6.88,6.88,6.83,6.87,507185.331431625,3.8711,3.8711,3.843,3.8655,507185.3314
2004-11-01 10:00:00,6.87,6.88,6.84,6.85,260947.95082531875,3.8655,3.8711,3.8486,3.8542,260947.9508
2004-11-01 10:30:00,6.85,6.88,6.84,6.88,280708.4182836937,3.8542,3.8711,3.8486,3.8711,280708.4183
2004-11-01 11:00:00,6.87,6.92,6.86,6.9,199910.0624538937,3.8655,3.8936,3.8598,3.8824,199910.0625
2004-11-01 11:30:00,6.91,6.91,6.89,6.89,327694.4186847187,3.888,3.888,3.8767,3.8767,327694.4187
2004-11-01 12:00:00,6.89,6.91,6.88,6.89,455039.6534164688,3.8767,3.888,3.8711,3.8767,455039.6534
2004-11-01 12:30:00,6.89,6.9,6.88,6.89,222854.1607805625,3.8767,3.8824,3.8711,3.8767,222854.1608
2004-11-01 13:00:00,6.89,6.9,6.87,6.88,307275.26897773123,3.8767,3.8824,3.8655,3.8711,307275.269
2004-11-01 13:30:00,6.89,6.89,6.88,6.89,183443.0062385813,3.8767,3.8767,3.8711,3.8767,183443.0062
2004-11-01 14:00:00,6.88,6.9,6.88,6.9,200019.8428286625,3.8711,3.8824,3.8711,3.8824,200019.8428
2004-11-01 14:30:00,6.89,6.9,6.88,6.9,407065.629642525,3.8767,3.8824,3.8711,3.8824,407065.6296
2004-11-01 15:00:00,6.9,6.92,6.89,6.9,401905.95202839375,3.8824,3.8936,3.8767,3.8824,401905.952
2004-11-01 15:30:00,6.9,6.94,6.9,6.94,618063.5099480625,3.8824,3.9049,3.8824,3.9049,618063.5099
2004-11-02 09:30:00,7.04,7.06,7.02,7.06,1284320.6044196065,3.9611,3.9724,3.9499,3.9724,1284320.6044
2004-11-02 10:00:00,7.06,7.08,7.05,7.07,850578.343708275,3.9724,3.9836,3.9668,3.978,850578.3437
2004-11-02 10:30:00,7.07,7.13,7.07,7.12,1429230.6991143562,3.978,4.0118,3.978,4.0061,1429230.6991
2004-11-02 11:00:00,7.13,7.21,7.12,7.2,1373242.7079822938,4.0118,4.0568,4.0061,4.0511,1373242.708
2004-11-02 11:30:00,7.19,7.2,7.15,7.19,745738.0858041188,4.0455,4.0511,4.023,4.0455,745738.0858
2004-11-02 12:00:00,7.2,7.21,7.16,7.21,758582.3896520626,4.0511,4.0568,4.0286,4.0568,758582.3897
2004-11-02 12:30:00,7.21,7.22,7.19,7.19,329341.12430625,4.0568,4.0624,4.0455,4.0455,329341.1243
2004-11-02 13:00:00,7.19,7.23,7.19,7.23,680857.8843157875,4.0455,4.068,4.0455,4.068,680857.8843
2004-11-02 13:30:00,7.23,7.23,7.21,7.21,421446.8587372312,4.068,4.068,4.0568,4.0568,421446.8587
2004-11-02 14:00:00,7.21,7.22,7.21,7.21,804690.1470549376,4.0568,4.0624,4.0568,4.0568,804690.1471
2004-11-02 14:30:00,7.21,7.24,7.18,7.19,919300.8583135124,4.0568,4.0737,4.0399,4.0455,919300.8583
2004-11-02 15:00:00,7.19,7.2,7.17,7.17,803153.221808175,4.0455,4.0511,4.0343,4.0343,803153.2218
2004-11-02 15:30:00,7.17,7.18,7.13,7.15,1581496.0789186126,4.0343,4.0399,4.0118,4.023,1581496.0789
2004-11-03 09:30:00,7.38,7.49,7.36,7.42,3391445.117730994,4.1524,4.2143,4.1412,4.1749,3391445.1177
2004-11-03 10:00:00,7.42,7.45,7.38,7.41,1819939.0529163373,4.1749,4.1918,4.1524,4.1693,1819939.0529
2004-11-03 10:30:00,7.41,7.43,7.41,7.41,1352603.9975257688,4.1693,4.1806,4.1693,4.1693,1352603.9975
2004-11-03 11:00:00,7.41,7.43,7.41,7.42,659340.9308611125,4.1693,4.1806,4.1693,4.1749,659340.9309
2004-11-03 11:30:00,7.42,7.45,7.42,7.42,487644.4247227875,4.1749,4.1918,4.1749,4.1749,487644.4247
2004-11-03 12:00:00,7.42,7.44,7.42,7.43,340428.94215789373,4.1749,4.1862,4.1749,4.1806,340428.9422
2004-11-03 12:30:00,7.43,7.43,7.42,7.43,677235.1319484188,4.1806,4.1806,4.1749,4.1806,677235.1319
2004-11-03 13:00:00,7.43,7.44,7.42,7.42,565478.7104338312,4.1806,4.1862,4.1749,4.1749,565478.7104
2004-11-03 13:30:00,7.42,7.44,7.41,7.41,2417144.2916583377,4.1749,4.1862,4.1693,4.1693,2417144.2917
2004-11-03 14:00:00,7.42,7.42,7.35,7.35,1700278.4444184,4.1749,4.1749,4.1355,4.1355,1700278.4444
2004-11-03 14:30:00,7.35,7.38,7.35,7.36,811057.408791525,4.1355,4.1524,4.1355,4.1412,811057.4088
2004-11-03 15:00:00,7.36,7.39,7.33,7.34,1324939.3430840438,4.1412,4.1581,4.1243,4.1299,1324939.3431
2004-11-03 15:30:00,7.34,7.35,7.21,7.26,1724210.5661179875,4.1299,4.1355,4.0568,4.0849,1724210.5661
2004-11-04 09:30:00,7.33,7.34,7.31,7.33,1005368.6721322126,4.1243,4.1299,4.113,4.1243,1005368.6721
2004-11-04 10:00:00,7.33,7.35,7.31,7.31,674271.0618296625,4.1243,4.1355,4.113,4.113,674271.0618
2004-11-04 10:30:00,7.32,7.32,7.31,7.31,418592.5689932437,4.1187,4.1187,4.113,4.113,418592.569
2004-11-04 11:00:00,7.31,7.39,7.31,7.38,810947.6284167563,4.113,4.1581,4.113,4.1524,810947.6284
2004-11-04 11:30:00,7.38,7.42,7.38,7.39,435937.8682067063,4.1524,4.1749,4.1524,4.1581,435937.8682
2004-11-04 12:00:00,7.4,7.42,7.38,7.41,389390.9893047562,4.1637,4.1749,4.1524,4.1693,389390.9893
2004-11-04 12:30:00,7.41,7.44,7.41,7.43,480398.91998805,4.1693,4.1862,4.1693,4.1806,480398.92
2004-11-04 13:00:00,7.43,7.45,7.42,7.45,419690.3727409312,4.1806,4.1918,4.1749,4.1918,419690.3727
2004-11-04 13:30:00,7.45,7.47,7.44,7.45,477764.1909936,4.1918,4.2031,4.1862,4.1918,477764.191
2004-11-04 14:00:00,7.45,7.45,7.43,7.44,429680.3868448875,4.1918,4.1918,4.1806,4.1862,429680.3868
2004-11-04 14:30:00,7.45,7.46,7.43,7.44,458662.4057838375,4.1918,4.1974,4.1806,4.1862,458662.4058
2004-11-04 15:00:00,7.45,7.49,7.44,7.48,870229.0307918813,4.1918,4.2143,4.1862,4.2087,870229.0308
2004-11-04 15:30:00,7.48,7.49,7.43,7.43,1067284.8035017876,4.2087,4.2143,4.1806,4.1806,1067284.8035
2004-11-05 09:30:00,7.56,7.61,7.52,7.59,1494769.5828513,4.2537,4.2818,4.2312,4.2706,1494769.5829
2004-11-05 10:00:00,7.59,7.62,7.56,7.61,775817.9084907563,4.2706,4.2875,4.2537,4.2818,775817.9085
2004-11-05 10:30:00,7.61,7.62,7.58,7.61,1012175.055367875,4.2818,4.2875,4.265,4.2818,1012175.0554
2004-11-05 11:00:00,7.6,7.62,7.58,7.58,666257.0944715438,4.2762,4.2875,4.265,4.265,666257.0945
2004-11-05 11:30:00,7.59,7.6,7.54,7.56,504770.1631867125,4.2706,4.2762,4.2425,4.2537,504770.1632
2004-11-05 12:00:00,7.55,7.58,7.54,7.56,302993.83436175,4.2481,4.265,4.2425,4.2537,302993.8344
2004-11-05 12:30:00,7.56,7.56,7.54,7.55,331536.731801625,4.2537,4.2537,4.2425,4.2481,331536.7318
2004-11-05 13:00:00,7.55,7.57,7.54,7.55,603462.7201038188,4.2481,4.2593,4.2425,4.2481,603462.7201
2004-11-05 13:30:00,7.55,7.56,7.55,7.55,157425.0574183875,4.2481,4.2537,4.2481,4.2481,157425.0574
2004-11-05 14:00:00,7.55,7.58,7.54,7.57,298273.2782466938,4.2481,4.265,4.2425,4.2593,298273.2782
2004-11-05 14:30:00,7.58,7.58,7.56,7.56,160498.9079119125,4.265,4.265,4.2537,4.2537,160498.9079
2004-11-05 15:00:00,7.56,7.59,7.55,7.59,292894.039883025,4.2537,4.2706,4.2481,4.2706,292894.0399
2004-11-05 15:30:00,7.59,7.59,7.52,7.55,1005368.6721322126,4.2706,4.2706,4.2312,4.2481,1005368.6721
2004-11-08 09:30:00,7.45,7.53,7.44,7.45,720817.9407316125,4.1918,4.2368,4.1862,4.1918,720817.9407
2004-11-08 10:00:00,7.45,7.49,7.45,7.46,562075.518816,4.1918,4.2143,4.1918,4.1974,562075.5188
2004-11-08 10:30:00,7.45,7.48,7.44,7.47,299810.20349345624,4.1918,4.2087,4.1862,4.2031,299810.2035
2004-11-08 11:00:00,7.47,7.47,7.42,7.43,429131.48497104377,4.2031,4.2031,4.1749,4.1806,429131.485
2004-11-08 11:30:00,7.43,7.43,7.4,7.41,481606.5041105063,4.1806,4.1806,4.1637,4.1693,481606.5041
2004-11-08 12:00:00,7.41,7.43,7.4,7.41,192993.8988434625,4.1693,4.1806,4.1637,4.1693,192993.8988
2004-11-08 12:30:00,7.41,7.43,7.39,7.4,357884.021746125,4.1693,4.1806,4.1581,4.1637,357884.0217
2004-11-08 13:00:00,7.4,7.4,7.34,7.35,596107.4349943125,4.1637,4.1637,4.1299,4.1355,596107.435
2004-11-08 13:30:00,7.35,7.35,7.31,7.33,615648.34170315,4.1355,4.1355,4.113,4.1243,615648.3417
2004-11-08 14:00:00,7.34,7.36,7.34,7.34,285538.7547735188,4.1299,4.1412,4.1299,4.1299,285538.7548
2004-11-08 14:30:00,7.34,7.35,7.31,7.32,374241.2975866688,4.1299,4.1355,4.113,4.1187,374241.2976
2004-11-08 15:00:00,7.33,7.36,7.31,7.34,686895.8049280688,4.1243,4.1412,4.113,4.1299,686895.8049
2004-11-08 15:30:00,7.35,7.4,7.34,7.38,733223.1230804812,4.1355,4.1637,4.1299,4.1524,733223.1231
2004-11-09 09:30:00,7.34,7.37,7.34,7.36,488303.1069714,4.1299,4.1468,4.1299,4.1412,488303.107
2004-11-09 10:00:00,7.36,7.36,7.31,7.35,370838.1059688375,4.1412,4.1412,4.113,4.1355,370838.106
2004-11-09 10:30:00,7.35,7.35,7.33,7.33,199141.5998305125,4.1355,4.1355,4.1243,4.1243,199141.5998
2004-11-09 11:00:00,7.34,7.34,7.31,7.32,282355.123905225,4.1299,4.1299,4.113,4.1187,282355.1239
2004-11-09 11:30:00,7.33,7.33,7.31,7.31,105169.5990284625,4.1243,4.1243,4.113,4.113,105169.599
2004-11-09 12:00:00,7.31,7.33,7.31,7.32,244151.5534857,4.113,4.1243,4.113,4.1187,244151.5535
2004-11-09 12:30:00,7.32,7.33,7.31,7.32,168183.534145725,4.1187,4.1243,4.113,4.1187,168183.5341
2004-11-09 13:00:00,7.33,7.33,7.3,7.31,180808.27724413128,4.1243,4.1243,4.1074,4.113,180808.2772
2004-11-09 13:30:00,7.32,7.32,7.31,7.31,136676.56658709375,4.1187,4.1187,4.113,4.113,136676.5666
2004-11-09 14:00:00,7.31,7.33,7.31,7.33,442963.8121919063,4.113,4.1243,4.113,4.1243,442963.8122
2004-11-09 14:30:00,7.33,7.34,7.31,7.32,295748.3296270125,4.1243,4.1299,4.113,4.1187,295748.3296
2004-11-09 15:00:00,7.32,7.34,7.31,7.32,471506.70963178127,4.1187,4.1299,4.113,4.1187,471506.7096
2004-11-09 15:30:00,7.33,7.37,7.32,7.34,787564.4085910125,4.1243,4.1468,4.1187,4.1299,787564.4086
2004-11-10 09:30:00,7.31,7.36,7.31,7.31,473043.6348785437,4.113,4.1412,4.113,4.113,473043.6349
2004-11-10 10:00:00,7.31,7.31,7.25,7.28,936646.157526975,4.113,4.113,4.0793,4.0962,936646.1575
2004-11-10 10:30:00,7.28,7.28,7.23,7.25,525299.0932684687,4.0962,4.0962,4.068,4.0793,525299.0933
2004-11-10 11:00:00,7.26,7.28,7.24,7.25,477434.84986929374,4.0849,4.0962,4.0737,4.0793,477434.8499
2004-11-10 11:30:00,7.25,7.27,7.25,7.26,231965.93188636875,4.0793,4.0905,4.0793,4.0849,231965.9319
2004-11-10 12:00:00,7.27,7.27,7.25,7.25,180478.936119825,4.0905,4.0905,4.0793,4.0793,180478.9361
2004-11-10 12:30:00,7.27,7.27,7.23,7.24,169391.11826818125,4.0905,4.0905,4.068,4.0737,169391.1183
2004-11-10 13:00:00,7.24,7.24,7.21,7.21,160169.56678760625,4.0737,4.0737,4.0568,4.0568,160169.5668
2004-11-10 13:30:00,7.21,7.24,7.21,7.24,154570.7676744,4.0568,4.0737,4.0568,4.0737,154570.7677
2004-11-10 14:00:00,7.24,7.27,7.22,7.24,339880.04028405,4.0737,4.0905,4.0624,4.0737,339880.0403
2004-11-10 14:30:00,7.25,7.25,7.23,7.25,456357.01791369374,4.0793,4.0793,4.068,4.0793,456357.0179
2004-11-10 15:00:00,7.24,7.26,7.23,7.24,494121.4668341437,4.0737,4.0849,4.068,4.0737,494121.4668
2004-11-10 15:30:00,7.24,7.29,7.23,7.27,648362.8933842375,4.0737,4.1018,4.068,4.0905,648362.8934
2004-11-11 09:30:00,7.15,7.23,7.11,7.21,323852.1055678125,4.023,4.068,4.0005,4.0568,323852.1056
2004-11-11 10:00:00,7.21,7.24,7.21,7.21,259081.68445425,4.0568,4.0737,4.0568,4.0568,259081.6845
2004-11-11 10:30:00,7.21,7.28,7.21,7.28,269730.3808068188,4.0568,4.0962,4.0568,4.0962,269730.3808
2004-11-11 11:00:00,7.28,7.28,7.23,7.24,211766.34292891875,4.0962,4.0962,4.068,4.0737,211766.3429
2004-11-11 11:30:00,7.25,7.26,7.23,7.24,247554.74510353128,4.0793,4.0849,4.068,4.0737,247554.7451
2004-11-11 12:00:00,7.24,7.27,7.24,7.26,157315.27704361876,4.0737,4.0905,4.0737,4.0849,157315.277
2004-11-11 12:30:00,7.26,7.3,7.24,7.26,332963.87667361874,4.0849,4.1074,4.0737,4.0849,332963.8767
2004-11-11 13:00:00,7.26,7.27,7.25,7.26,262704.4368216188,4.0849,4.0905,4.0793,4.0849,262704.4368
2004-11-11 13:30:00,7.26,7.31,7.25,7.31,181576.7398675125,4.0849,4.113,4.0793,4.113,181576.7399
2004-11-11 14:00:00,7.31,7.31,7.3,7.31,191237.4128471625,4.113,4.113,4.1074,4.113,191237.4128
2004-11-11 14:30:00,7.31,7.33,7.29,7.32,380718.339698025,4.113,4.1243,4.1018,4.1187,380718.3397
2004-11-11 15:00:00,7.31,7.34,7.31,7.34,241626.60486601875,4.113,4.1299,4.113,4.1299,241626.6049
2004-11-11 15:30:00,7.34,7.36,7.28,7.28,670867.8702118313,4.1299,4.1412,4.0962,4.0962,670867.8702
2004-11-12 09:30:00,7.31,7.32,7.2,7.28,353822.14787968126,4.113,4.1187,4.0511,4.0962,353822.1479
2004-11-12 10:00:00,7.28,7.33,7.27,7.32,137335.24883570624,4.0962,4.1243,4.0905,4.1187,137335.2488
2004-11-12 10:30:00,7.33,7.39,7.32,7.35,285538.7547735188,4.1243,4.1581,4.1187,4.1355,285538.7548
2004-11-12 11:00:00,7.35,7.36,7.34,7.36,91666.61293190625,4.1355,4.1412,4.1299,4.1412,91666.6129
2004-11-12 11:30:00,7.35,7.36,7.34,7.36,267864.11443575,4.1355,4.1412,4.1299,4.1412,267864.1144
2004-11-12 12:00:00,7.36,7.39,7.34,7.38,204191.497069875,4.1412,4.1581,4.1299,4.1524,204191.4971
2004-11-12 12:30:00,7.38,7.39,7.36,7.39,325718.37193888123,4.1524,4.1581,4.1412,4.1581,325718.3719
2004-11-12 13:00:00,7.38,7.46,7.38,7.42,591167.3181297188,4.1524,4.1974,4.1524,4.1749,591167.3181
2004-11-12 13:30:00,7.41,7.42,7.37,7.4,179710.47349644374,4.1693,4.1749,4.1468,4.1637,179710.4735
2004-11-12 14:00:00,7.41,7.44,7.4,7.43,244920.01610908125,4.1693,4.1862,4.1637,4.1806,244920.0161
2004-11-12 14:30:00,7.43,7.48,7.42,7.47,647704.211135625,4.1806,4.2087,4.1749,4.2031,647704.2111
2004-11-12 15:00:00,7.47,7.48,7.43,7.45,323522.76444350625,4.2031,4.2087,4.1806,4.1918,323522.7644
2004-11-12 15:30:00,7.45,7.48,7.44,7.46,820278.9602721,4.1918,4.2087,4.1862,4.1974,820278.9603
2004-11-15 09:30:00,7.43,7.44,7.41,7.41,297614.59599808126,4.1806,4.1862,4.1693,4.1693,297614.596
2004-11-15 10:00:00,7.41,7.45,7.41,7.41,388293.18555706873,4.1693,4.1918,4.1693,4.1693,388293.1856
2004-11-15 10:30:00,7.41,7.47,7.41,7.45,337245.3112896,4.1693,4.2031,4.1693,4.1918,337245.3113
2004-11-15 11:00:00,7.45,7.45,7.41,7.43,208582.712060625,4.1918,4.1918,4.1693,4.1806,208582.7121
2004-11-15 11:30:00,7.43,7.43,7.41,7.42,100888.16441248124,4.1806,4.1806,4.1693,4.1749,100888.1644
2004-11-15 12:00:00,7.43,7.43,7.41,7.43,127455.01510651875,4.1806,4.1806,4.1693,4.1806,127455.0151
2004-11-15 12:30:00,7.43,7.47,7.42,7.46,348662.47026555,4.1806,4.2031,4.1749,4.1974,348662.4703
2004-11-15 13:00:00,7.46,7.47,7.45,7.45,276866.1051667875,4.1974,4.2031,4.1918,4.1918,276866.1052
2004-11-15 13:30:00,7.45,7.47,7.45,7.45,165658.58552604375,4.1918,4.2031,4.1918,4.1918,165658.5855
2004-11-15 14:00:00,7.45,7.46,7.43,7.44,161157.590160525,4.1918,4.1974,4.1806,4.1862,161157.5902
2004-11-15 14:30:00,7.44,7.45,7.42,7.43,243383.0908623188,4.1862,4.1918,4.1749,4.1806,243383.0909
2004-11-15 15:00:00,7.43,7.46,7.41,7.41,370728.3255940688,4.1806,4.1974,4.1693,4.1693,370728.3256
2004-11-15 15:30:00,7.41,7.43,7.4,7.41,539899.8831127125,4.1693,4.1806,4.1637,4.1693,539899.8831
2004-11-16 09:30:00,7.29,7.38,7.29,7.33,774939.6654926062,4.1018,4.1524,4.1018,4.1243,774939.6655
2004-11-16 10:00:00,7.33,7.33,7.29,7.31,629919.7904230875,4.1243,4.1243,4.1018,4.113,629919.7904
2004-11-16 10:30:00,7.31,7.31,7.29,7.3,448013.7094312688,4.113,4.113,4.1018,4.1074,448013.7094
2004-11-16 11:00:00,7.31,7.33,7.3,7.31,497963.77995105,4.113,4.1243,4.1074,4.113,497963.78
2004-11-16 11:30:00,7.31,7.32,7.3,7.32,226037.79164885625,4.113,4.1187,4.1074,4.1187,226037.7916
2004-11-16 12:00:00,7.31,7.33,7.31,7.33,1285857.5296663688,4.113,4.1243,4.113,4.1243,1285857.5297
2004-11-16 12:30:00,7.33,7.33,7.31,7.33,291247.33426149376,4.1243,4.1243,4.113,4.1243,291247.3343
2004-11-16 13:00:00,7.33,7.34,7.32,7.34,1299689.856887231,4.1243,4.1299,4.1187,4.1299,1299689.8569
2004-11-16 13:30:00,7.34,7.41,7.33,7.39,435279.1859580937,4.1299,4.1693,4.1243,4.1581,435279.186
2004-11-16 14:00:00,7.39,7.39,7.35,7.36,176307.2818786125,4.1581,4.1581,4.1355,4.1412,176307.2819
2004-11-16 14:30:00,7.37,7.38,7.36,7.38,674490.6225792,4.1468,4.1524,4.1412,4.1524,674490.6226
2004-11-16 15:00:00,7.38,7.4,7.37,7.39,441975.7888189875,4.1524,4.1637,4.1468,4.1581,441975.7888
2004-11-16 15:30:00,7.38,7.4,7.37,7.38,1094510.3364444375,4.1524,4.1637,4.1468,4.1524,1094510.3364
2004-11-17 09:30:00,7.61,7.61,7.52,7.56,2529888.7365458435,4.2818,4.2818,4.2312,4.2537,2529888.7365
2004-11-17 10:00:00,7.56,7.6,7.54,7.59,2210647.406718319,4.2537,4.2762,4.2425,4.2706,2210647.4067
2004-11-17 10:30:00,7.59,7.59,7.56,7.58,1668991.0376093062,4.2706,4.2706,4.2537,4.265,1668991.0376
2004-11-17 11:00:00,7.58,7.66,7.57,7.65,1410458.2550289,4.265,4.31,4.2593,4.3043,1410458.255
2004-11-17 11:30:00,7.66,7.7,7.64,7.69,888233.0122539563,4.31,4.3325,4.2987,4.3269,888233.0123
2004-11-17 12:00:00,7.69,7.7,7.68,7.69,971117.1952043624,4.3269,4.3325,4.3212,4.3269,971117.1952
2004-11-17 12:30:00,7.69,7.76,7.69,7.76,902065.3394748188,4.3269,4.3662,4.3269,4.3662,902065.3395
2004-11-17 13:00:00,7.76,7.8,7.75,7.8,944879.6856346312,4.3662,4.3887,4.3606,4.3887,944879.6856
2004-11-17 13:30:00,7.8,7.81,7.77,7.79,723672.2304756,4.3887,4.3944,4.3719,4.3831,723672.2305
2004-11-17 14:00:00,7.8,7.8,7.7,7.73,819400.71727395,4.3887,4.3887,4.3325,4.3494,819400.7173
2004-11-17 14:30:00,7.73,7.8,7.71,7.8,1489280.5641128626,4.3494,4.3887,4.3381,4.3887,1489280.5641
2004-11-17 15:00:00,7.8,7.81,7.77,7.78,1000757.896391925,4.3887,4.3944,4.3719,4.3775,1000757.8964
2004-11-17 15:30:00,7.78,7.83,7.78,7.83,2159819.0932003874,4.3775,4.4056,4.3775,4.4056,2159819.0932
2004-11-18 09:30:00,7.79,7.82,7.74,7.76,957065.3072339623,4.3831,4.4,4.355,4.3662,957065.3072
2004-11-18 10:00:00,7.75,7.77,7.74,7.76,394331.10616935,4.3606,4.3719,4.355,4.3662,394331.1062
2004-11-18 10:30:00,7.77,7.84,7.76,7.81,962444.5455976313,4.3719,4.4113,4.3662,4.3944,962444.5456
2004-11-18 11:00:00,7.8,7.82,7.76,7.8,335379.04491853126,4.3887,4.4,4.3662,4.3887,335379.0449
2004-11-18 11:30:00,7.8,7.81,7.78,7.79,295638.54925224377,4.3887,4.3944,4.3775,4.3831,295638.5493
2004-11-18 12:00:00,7.8,7.81,7.79,7.8,193213.459593,4.3887,4.3944,4.3831,4.3887,193213.4596
2004-11-18 12:30:00,7.8,7.82,7.79,7.81,245249.3572333875,4.3887,4.4,4.3831,4.3944,245249.3572
2004-11-18 13:00:00,7.8,7.81,7.8,7.81,177295.30525153124,4.3887,4.3944,4.3887,4.3944,177295.3053
2004-11-18 13:30:00,7.81,7.82,7.8,7.82,276317.20329294377,4.3944,4.4,4.3887,4.4,276317.2033
2004-11-18 14:00:00,7.82,7.86,7.82,7.84,557354.9627009437,4.4,4.4225,4.4,4.4113,557354.9627
2004-11-18 14:30:00,7.84,7.92,7.84,7.92,533752.1821256625,4.4113,4.4563,4.4113,4.4563,533752.1821
2004-11-18 15:00:00,7.92,7.93,7.86,7.92,770219.10937755,4.4563,4.4619,4.4225,4.4563,770219.1094
2004-11-18 15:30:00,7.92,7.99,7.9,7.98,1414959.2503944188,4.4563,4.4957,4.445,4.49,1414959.2504
2004-11-19 09:30:00,7.99,8.0,7.85,7.87,1312973.28223425,4.4957,4.5013,4.4169,4.4281,1312973.2822
2004-11-19 10:00:00,7.87,7.88,7.77,7.81,612135.36971055,4.4281,4.4338,4.3719,4.3944,612135.3697
2004-11-19 10:30:00,7.8,7.82,7.79,7.81,912165.1339535436,4.3887,4.4,4.3831,4.3944,912165.134
2004-11-19 11:00:00,7.81,7.81,7.72,7.74,668123.3608426125,4.3944,4.3944,4.3437,4.355,668123.3608
2004-11-19 11:30:00,7.74,7.76,7.68,7.7,546925.8270979126,4.355,4.3662,4.3212,4.3325,546925.8271
2004-11-19 12:00:00,7.7,7.7,7.65,7.65,399929.90528255625,4.3325,4.3325,4.3043,4.3043,399929.9053
2004-11-19 12:30:00,7.66,7.72,7.66,7.71,585568.5190165126,4.31,4.3437,4.31,4.3381,585568.519
2004-11-19 13:00:00,7.71,7.73,7.7,7.72,355798.19462551875,4.3381,4.3494,4.3325,4.3437,355798.1946
2004-11-19 13:30:00,7.71,7.72,7.66,7.68,163243.41728113126,4.3381,4.3437,4.31,4.3212,163243.4173
2004-11-19 14:00:00,7.68,7.7,7.67,7.68,400039.685657325,4.3212,4.3325,4.3156,4.3212,400039.6857
2004-11-19 14:30:00,7.68,7.71,7.68,7.69,549780.1168419,4.3212,4.3381,4.3212,4.3269,549780.1168
2004-11-19 15:00:00,7.69,7.69,7.67,7.68,298602.619371,4.3269,4.3269,4.3156,4.3212,298602.6194
2004-11-19 15:30:00,7.68,7.7,7.67,7.69,892843.7879942438,4.3212,4.3325,4.3156,4.3269,892843.788
2004-11-22 09:30:00,7.42,7.47,7.42,7.47,965079.2745920812,4.1749,4.2031,4.1749,4.2031,965079.2746
2004-11-22 10:00:00,7.45,7.48,7.43,7.47,856506.4839457875,4.1918,4.2087,4.1806,4.2031,856506.4839
2004-11-22 10:30:00,7.47,7.47,7.39,7.41,676027.5478259625,4.2031,4.2031,4.1581,4.1693,676027.5478
2004-11-22 11:00:00,7.41,7.44,7.4,7.42,821486.5443945562,4.1693,4.1862,4.1637,4.1749,821486.5444
2004-11-22 11:30:00,7.43,7.44,7.42,7.43,787893.7497153188,4.1806,4.1862,4.1749,4.1806,787893.7497
2004-11-22 12:00:00,7.43,7.46,7.41,7.42,563283.1029384562,4.1806,4.1974,4.1693,4.1749,563283.1029
2004-11-22 12:30:00,7.42,7.46,7.41,7.44,218902.0672888875,4.1749,4.1974,4.1693,4.1862,218902.0673
2004-11-22 13:00:00,7.45,7.52,7.44,7.51,556037.5982037188,4.1918,4.2312,4.1862,4.2256,556037.5982
2004-11-22 13:30:00,7.51,7.52,7.5,7.5,288063.7033932,4.2256,4.2312,4.2199,4.2199,288063.7034
2004-11-22 14:00:00,7.51,7.52,7.48,7.49,355359.0731264438,4.2256,4.2312,4.2087,4.2143,355359.0731
2004-11-22 14:30:00,7.49,7.5,7.47,7.47,302444.93248790625,4.2143,4.2199,4.2031,4.2031,302444.9325
2004-11-22 15:00:00,7.48,7.48,7.44,7.47,566796.0749310562,4.2087,4.2087,4.1862,4.2031,566796.0749
2004-11-22 15:30:00,7.46,7.52,7.45,7.5,821925.6658936313,4.1974,4.2312,4.1918,4.2199,821925.6659
2004-11-23 09:30:00,7.51,7.52,7.45,7.46,393123.5220468938,4.2256,4.2312,4.1918,4.1974,393123.522
2004-11-23 10:00:00,7.46,7.51,7.44,7.51,600827.9911093687,4.1974,4.2256,4.1862,4.2256,600827.9911
2004-11-23 10:30:00,7.51,7.52,7.46,7.46,412225.3072566562,4.2256,4.2312,4.1974,4.1974,412225.3073
2004-11-23 11:00:00,7.47,7.47,7.42,7.44,385768.2369373875,4.2031,4.2031,4.1749,4.1862,385768.2369
2004-11-23 11:30:00,7.44,7.44,7.41,7.42,433083.5784627188,4.1862,4.1862,4.1693,4.1749,433083.5785
2004-11-23 12:00:00,7.41,7.44,7.41,7.42,716536.5061156312,4.1693,4.1862,4.1693,4.1749,716536.5061
2004-11-23 12:30:00,7.41,7.43,7.41,7.41,306836.14747865626,4.1693,4.1806,4.1693,4.1693,306836.1475
2004-11-23 13:00:00,7.42,7.43,7.41,7.42,402893.9754013125,4.1749,4.1806,4.1693,4.1749,402893.9754
2004-11-23 13:30:00,7.42,7.43,7.41,7.43,435388.9663328625,4.1749,4.1806,4.1693,4.1806,435388.9663
2004-11-23 14:00:00,7.43,7.48,7.42,7.46,305518.7829814312,4.1806,4.2087,4.1749,4.1974,305518.783
2004-11-23 14:30:00,7.46,7.47,7.42,7.45,230099.6655153,4.1974,4.2031,4.1749,4.1918,230099.6655
2004-11-23 15:00:00,7.44,7.47,7.43,7.43,490388.93409200624,4.1862,4.2031,4.1806,4.1806,490388.9341
2004-11-23 15:30:00,7.44,7.47,7.42,7.44,678003.5945718,4.1862,4.2031,4.1749,4.1862,678003.5946
2004-11-24 09:30:00,7.53,7.57,7.52,7.52,861995.502684225,4.2368,4.2593,4.2312,4.2312,861995.5027
2004-11-24 10:00:00,7.53,7.56,7.52,7.55,288612.6052670437,4.2368,4.2537,4.2312,4.2481,288612.6053
2004-11-24 10:30:00,7.55,7.55,7.52,7.53,353931.92825445,4.2481,4.2481,4.2312,4.2368,353931.9283
2004-11-24 11:00:00,7.53,7.55,7.53,7.54,238003.85249865,4.2368,4.2481,4.2368,4.2425,238003.8525
2004-11-24 11:30:00,7.55,7.6,7.54,7.56,506416.8688082438,4.2481,4.2762,4.2425,4.2537,506416.8688
2004-11-24 12:00:00,7.57,7.57,7.55,7.55,148313.28631258124,4.2593,4.2593,4.2481,4.2481,148313.2863
2004-11-24 12:30:00,7.56,7.56,7.54,7.56,230319.2262648375,4.2537,4.2537,4.2425,4.2537,230319.2263
2004-11-24 13:00:00,7.56,7.56,7.53,7.54,152045.81905471874,4.2537,4.2537,4.2368,4.2425,152045.8191
2004-11-24 13:30:00,7.54,7.56,7.53,7.56,267205.4321871375,4.2425,4.2537,4.2368,4.2537,267205.4322
2004-11-24 14:00:00,7.56,7.56,7.52,7.52,266876.0910628312,4.2537,4.2537,4.2312,4.2312,266876.0911
2004-11-24 14:30:00,7.53,7.54,7.52,7.52,118233.46362594375,4.2368,4.2425,4.2312,4.2312,118233.4636
2004-11-24 15:00:00,7.54,7.54,7.53,7.53,111975.982264125,4.2425,4.2425,4.2368,4.2368,111975.9823
2004-11-24 15:30:00,7.54,7.54,7.53,7.53,450648.4384257188,4.2425,4.2425,4.2368,4.2368,450648.4384
2004-11-26 09:30:00,7.49,7.55,7.48,7.51,267534.77331144374,4.2143,4.2481,4.2087,4.2256,267534.7733
2004-11-26 10:00:00,7.51,7.52,7.41,7.44,729819.93146265,4.2256,4.2312,4.1693,4.1862,729819.9315
2004-11-26 10:30:00,7.44,7.45,7.41,7.42,571955.7525451875,4.1862,4.1918,4.1693,4.1749,571955.7525
2004-11-26 11:00:00,7.42,7.47,7.42,7.43,394550.6669188875,4.1749,4.2031,4.1749,4.1806,394550.6669
2004-11-26 11:30:00,7.43,7.44,7.41,7.41,357335.11987228127,4.1806,4.1862,4.1693,4.1693,357335.1199
2004-11-26 12:00:00,7.42,7.46,7.41,7.44,384450.8724401625,4.1749,4.1974,4.1693,4.1862,384450.8724
2004-11-26 12:30:00,7.44,7.47,7.41,7.42,429131.48497104377,4.1862,4.2031,4.1693,4.1749,429131.485
2004-11-26 13:00:00,7.42,7.47,7.41,7.47,97704.5335441875,4.1749,4.2031,4.1693,4.2031,97704.5335
2004-11-26 13:30:00,7.47,7.47,7.47,7.47,0.0,4.2031,4.2031,4.2031,4.2031,0.0
2004-11-26 14:00:00,7.47,7.47,7.47,7.47,0.0,4.2031,4.2031,4.2031,4.2031,0.0
2004-11-26 14:30:00,7.47,7.47,7.47,7.47,0.0,4.2031,4.2031,4.2031,4.2031,0.0
2004-11-26 15:00:00,7.47,7.47,7.47,7.47,0.0,4.2031,4.2031,4.2031,4.2031,0.0
2004-11-26 15:30:00,7.47,7.47,7.47,7.47,0.0,4.2031,4.2031,4.2031,4.2031,0.0
2004-11-29 09:30:00,7.47,7.55,7.41,7.54,548682.3130942126,4.2031,4.2481,4.1693,4.2425,548682.3131
2004-11-29 10:00:00,7.54,7.55,7.47,7.49,312434.9465918625,4.2425,4.2481,4.2031,4.2143,312434.9466
2004-11-29 10:30:00,7.49,7.5,7.43,7.44,855628.2409476375,4.2143,4.2199,4.1806,4.1862,855628.2409
2004-11-29 11:00:00,7.44,7.47,7.44,7.46,284989.852899675,4.1862,4.2031,4.1862,4.1974,284989.8529
2004-11-29 11:30:00,7.46,7.47,7.43,7.44,181247.39874320623,4.1974,4.2031,4.1806,4.1862,181247.3987
2004-11-29 12:00:00,7.43,7.44,7.42,7.43,134261.39834218126,4.1806,4.1862,4.1749,4.1806,134261.3983
2004-11-29 12:30:00,7.43,7.43,7.41,7.41,277415.00704063126,4.1806,4.1806,4.1693,4.1693,277415.007
2004-11-29 13:00:00,7.41,7.43,7.41,7.42,281367.10053230624,4.1693,4.1806,4.1693,4.1749,281367.1005
2004-11-29 13:30:00,7.42,7.45,7.41,7.41,433742.26071133127,4.1749,4.1918,4.1693,4.1693,433742.2607
2004-11-29 14:00:00,7.41,7.42,7.41,7.41,208363.1513110875,4.1693,4.1749,4.1693,4.1693,208363.1513
2004-11-29 14:30:00,7.41,7.43,7.41,7.42,265558.72656560625,4.1693,4.1806,4.1693,4.1749,265558.7266
2004-11-29 15:00:00,7.43,7.46,7.41,7.41,411676.4053828125,4.1806,4.1974,4.1693,4.1693,411676.4054
2004-11-29 15:30:00,7.41,7.43,7.41,7.41,593911.8274989375,4.1693,4.1806,4.1693,4.1693,593911.8275
2004-11-30 09:30:00,7.36,7.42,7.29,7.3,655937.7392432813,4.1412,4.1749,4.1018,4.1074,655937.7392
2004-11-30 10:00:00,7.3,7.32,7.27,7.32,760338.8756483624,4.1074,4.1187,4.0905,4.1187,760338.8756
2004-11-30 10:30:00,7.32,7.32,7.29,7.29,535947.7896210375,4.1187,4.1187,4.1018,4.1018,535947.7896
2004-11-30 11:00:00,7.29,7.29,7.23,7.24,837843.8202351,4.1018,4.1018,4.068,4.0737,837843.8202
2004-11-30 11:30:00,7.25,7.27,7.22,7.23,365349.0872304,4.0793,4.0905,4.0624,4.068,365349.0872
2004-11-30 12:00:00,7.23,7.26,7.22,7.25,523542.6072721688,4.068,4.0849,4.0624,4.0793,523542.6073
2004-11-30 12:30:00,7.24,7.26,7.22,7.24,590728.1966306438,4.0737,4.0849,4.0624,4.0737,590728.1966
2004-11-30 13:00:00,7.24,7.24,7.21,7.22,368971.83959776873,4.0737,4.0737,4.0568,4.0624,368971.8396
2004-11-30 13:30:00,7.22,7.23,7.21,7.22,346137.5216458687,4.0624,4.068,4.0568,4.0624,346137.5216
2004-11-30 14:00:00,7.21,7.24,7.21,7.22,260508.8293262437,4.0568,4.0737,4.0568,4.0624,260508.8293
2004-11-30 14:30:00,7.22,7.22,7.2,7.21,512345.00904575625,4.0624,4.0624,4.0511,4.0568,512345.009
2004-11-30 15:00:00,7.21,7.27,7.21,7.27,739041.482943225,4.0568,4.0905,4.0568,4.0905,739041.4829
2004-11-30 15:30:00,7.27,7.31,7.26,7.3,747604.3521751876,4.0905,4.113,4.0849,4.1074,747604.3522
2004-12-01 09:30:00,7.31,7.33,7.3,7.31,443842.0551900563,4.113,4.1243,4.1074,4.113,443842.0552
2004-12-01 10:00:00,7.31,7.31,7.29,7.3,440768.2046965312,4.113,4.113,4.1018,4.1074,440768.2047
2004-12-01 10:30:00,7.31,7.35,7.3,7.32,988901.6159169,4.113,4.1355,4.1074,4.1187,988901.6159
2004-12-01 11:00:00,7.33,7.33,7.3,7.32,985169.0831747624,4.1243,4.1243,4.1074,4.1187,985169.0832
2004-12-01 11:30:00,7.31,7.32,7.31,7.31,531776.135379825,4.113,4.1187,4.113,4.113,531776.1354
2004-12-01 12:00:00,7.31,7.36,7.31,7.34,642983.6550205688,4.113,4.1412,4.113,4.1299,642983.655
2004-12-01 12:30:00,7.33,7.34,7.31,7.33,222963.94115533124,4.1243,4.1299,4.113,4.1243,222963.9412
2004-12-01 13:00:00,7.33,7.33,7.31,7.33,328353.10093333124,4.1243,4.1243,4.113,4.1243,328353.1009
2004-12-01 13:30:00,7.33,7.33,7.31,7.32,324510.787816425,4.1243,4.1243,4.113,4.1187,324510.7878
2004-12-01 14:00:00,7.32,7.33,7.31,7.31,444720.2981882063,4.1187,4.1243,4.113,4.113,444720.2982
2004-12-01 14:30:00,7.31,7.33,7.3,7.32,555818.0374541812,4.113,4.1243,4.1074,4.1187,555818.0375
2004-12-01 15:00:00,7.32,7.44,7.31,7.44,966396.6390893062,4.1187,4.1862,4.113,4.1862,966396.6391
2004-12-01 15:30:00,7.44,7.45,7.43,7.44,1078482.4017282,4.1862,4.1918,4.1806,4.1862,1078482.4017
2004-12-02 09:30:00,7.52,7.57,7.49,7.56,900308.8534785188,4.2312,4.2593,4.2143,4.2537,900308.8535
2004-12-02 10:00:00,7.56,7.61,7.55,7.56,589410.8321334188,4.2537,4.2818,4.2481,4.2537,589410.8321
2004-12-02 10:30:00,7.56,7.61,7.55,7.6,584909.8367679,4.2537,4.2818,4.2481,4.2762,584909.8368
2004-12-02 11:00:00,7.59,7.62,7.59,7.61,822364.7873927063,4.2706,4.2875,4.2706,4.2818,822364.7874
2004-12-02 11:30:00,7.62,7.62,7.55,7.55,437913.9149525437,4.2875,4.2875,4.2481,4.2481,437913.915
2004-12-02 12:00:00,7.56,7.58,7.51,7.52,388402.9659318375,4.2537,4.265,4.2256,4.2312,388402.9659
2004-12-02 12:30:00,7.51,7.52,7.47,7.49,319900.0120761375,4.2256,4.2312,4.2031,4.2143,319900.0121
2004-12-02 13:00:00,7.48,7.53,7.48,7.52,725867.837970975,4.2087,4.2368,4.2087,4.2312,725867.838
2004-12-02 13:30:00,7.51,7.56,7.51,7.56,386756.2603103063,4.2256,4.2537,4.2256,4.2537,386756.2603
2004-12-02 14:00:00,7.57,7.58,7.55,7.57,227464.93652085,4.2593,4.265,4.2481,4.2593,227464.9365
2004-12-02 14:30:00,7.57,7.62,7.56,7.57,721257.0622306875,4.2593,4.2875,4.2537,4.2593,721257.0622
2004-12-02 15:00:00,7.57,7.61,7.54,7.57,310349.1194712563,4.2593,4.2818,4.2425,4.2593,310349.1195
2004-12-02 15:30:00,7.58,7.58,7.56,7.56,581396.8647753,4.265,4.265,4.2537,4.2537,581396.8648
2004-12-03 09:30:00,7.66,7.71,7.65,7.7,1496196.7277232937,4.31,4.3381,4.3043,4.3325,1496196.7277
2004-12-03 10:00:00,7.71,7.73,7.69,7.69,1094180.9953201313,4.3381,4.3494,4.3269,4.3269,1094180.9953
2004-12-03 10:30:00,7.69,7.69,7.66,7.68,431107.53171688126,4.3269,4.3269,4.31,4.3212,431107.5317
2004-12-03 11:00:00,7.67,7.7,7.66,7.68,380498.7789484875,4.3156,4.3325,4.31,4.3212,380498.7789
2004-12-03 11:30:00,7.68,7.68,7.63,7.65,361726.3348630312,4.3212,4.3212,4.2931,4.3043,361726.3349
2004-12-03 12:00:00,7.65,7.67,7.64,7.65,214730.413047675,4.3043,4.3156,4.2987,4.3043,214730.413
2004-12-03 12:30:00,7.64,7.66,7.63,7.64,380388.9985737188,4.2987,4.31,4.2931,4.2987,380388.9986
2004-12-03 13:00:00,7.65,7.65,7.6,7.62,248323.2077269125,4.3043,4.3043,4.2762,4.2875,248323.2077
2004-12-03 13:30:00,7.62,7.63,7.59,7.61,373802.1760875938,4.2875,4.2931,4.2706,4.2818,373802.1761
2004-12-03 14:00:00,7.62,7.62,7.59,7.59,425618.51297844376,4.2875,4.2875,4.2706,4.2706,425618.513
2004-12-03 14:30:00,7.59,7.6,7.55,7.55,402345.0735274688,4.2706,4.2762,4.2481,4.2481,402345.0735
2004-12-03 15:00:00,7.55,7.57,7.54,7.55,356895.99837320624,4.2481,4.2593,4.2425,4.2481,356895.9984
2004-12-03 15:30:00,7.55,7.56,7.52,7.54,1109769.8085372937,4.2481,4.2537,4.2312,4.2425,1109769.8085
2004-12-06 09:30:00,7.58,7.62,7.49,7.55,442854.0318171375,4.265,4.2875,4.2143,4.2481,442854.0318
2004-12-06 10:00:00,7.55,7.59,7.53,7.57,327804.1990594875,4.2481,4.2706,4.2368,4.2593,327804.1991
2004-12-06 10:30:00,7.57,7.59,7.56,7.57,228452.9598937688,4.2593,4.2706,4.2537,4.2593,228452.9599
2004-12-06 11:00:00,7.57,7.59,7.55,7.57,194750.3848397625,4.2593,4.2706,4.2481,4.2593,194750.3848
2004-12-06 11:30:00,7.58,7.6,7.57,7.6,126686.5524831375,4.265,4.2762,4.2593,4.2762,126686.5525
2004-12-06 12:00:00,7.6,7.61,7.59,7.61,209351.17468400623,4.2762,4.2818,4.2706,4.2818,209351.1747
2004-12-06 12:30:00,7.6,7.62,7.59,7.6,190908.07172285623,4.2762,4.2875,4.2706,4.2762,190908.0717
2004-12-06 13:00:00,7.61,7.65,7.6,7.63,171586.72576355626,4.2818,4.3043,4.2762,4.2931,171586.7258
2004-12-06 13:30:00,7.63,7.65,7.63,7.63,210119.6373073875,4.2931,4.3043,4.2931,4.2931,210119.6373
2004-12-06 14:00:00,7.63,7.65,7.63,7.64,158413.08079130625,4.2931,4.3043,4.2931,4.2987,158413.0808
2004-12-06 14:30:00,7.64,7.65,7.61,7.62,149520.8704350375,4.2987,4.3043,4.2818,4.2875,149520.8704
2004-12-06 15:00:00,7.62,7.64,7.62,7.62,265997.8480646812,4.2875,4.2987,4.2875,4.2875,265997.8481
2004-12-06 15:30:00,7.62,7.66,7.61,7.63,343063.67115234374,4.2875,4.31,4.2818,4.2931,343063.6712
2004-12-07 09:30:00,7.67,7.67,7.61,7.65,582933.7900220625,4.3156,4.3156,4.2818,4.3043,582933.79
2004-12-07 10:00:00,7.66,7.69,7.63,7.69,248323.2077269125,4.31,4.3269,4.2931,4.3269,248323.2077
2004-12-07 10:30:00,7.68,7.7,7.66,7.67,439560.620574075,4.3212,4.3325,4.31,4.3156,439560.6206
2004-12-07 11:00:00,7.68,7.68,7.65,7.65,488303.1069714,4.3212,4.3212,4.3043,4.3043,488303.107
2004-12-07 11:30:00,7.65,7.68,7.62,7.64,541217.2476099374,4.3043,4.3212,4.2875,4.2987,541217.2476
2004-12-07 12:00:00,7.65,7.66,7.62,7.63,232295.273010675,4.3043,4.31,4.2875,4.2931,232295.273
2004-12-07 12:30:00,7.63,7.65,7.62,7.63,235259.34312943125,4.2931,4.3043,4.2875,4.2931,235259.3431
2004-12-07 13:00:00,7.64,7.64,7.61,7.61,230319.2262648375,4.2987,4.2987,4.2818,4.2818,230319.2263
2004-12-07 13:30:00,7.62,7.62,7.56,7.6,276317.20329294377,4.2875,4.2875,4.2537,4.2762,276317.2033
2004-12-07 14:00:00,7.61,7.62,7.58,7.59,188602.6838527125,4.2818,4.2875,4.265,4.2706,188602.6839
2004-12-07 14:30:00,7.59,7.6,7.55,7.55,317814.18495553127,4.2706,4.2762,4.2481,4.2481,317814.185
2004-12-07 15:00:00,7.54,7.56,7.52,7.52,250738.375971825,4.2425,4.2537,4.2312,4.2312,250738.376
2004-12-07 15:30:00,7.53,7.55,7.51,7.55,513333.032418675,4.2368,4.2481,4.2256,4.2481,513333.0324
2004-12-08 09:30:00,7.5,7.52,7.4,7.42,1111745.8552831314,4.2199,4.2312,4.1637,4.1749,1111745.8553
2004-12-08 10:00:00,7.42,7.43,7.4,7.41,557903.8645747876,4.1749,4.1806,4.1637,4.1693,557903.8646
2004-12-08 10:30:00,7.41,7.44,7.4,7.41,395428.9099170375,4.1693,4.1862,4.1637,4.1693,395428.9099
2004-12-08 11:00:00,7.41,7.41,7.39,7.39,473592.5367523875,4.1693,4.1693,4.1581,4.1581,473592.5368
2004-12-08 11:30:00,7.39,7.41,7.38,7.38,483472.770481575,4.1581,4.1693,4.1524,4.1524,483472.7705
2004-12-08 12:00:00,7.37,7.38,7.34,7.35,298273.2782466938,4.1468,4.1524,4.1299,4.1355,298273.2782
2004-12-08 12:30:00,7.35,7.38,7.35,7.37,400149.46603209374,4.1355,4.1524,4.1355,4.1468,400149.466
2004-12-08 13:00:00,7.36,7.38,7.35,7.37,446476.7841845062,4.1412,4.1524,4.1355,4.1468,446476.7842
2004-12-08 13:30:00,7.37,7.38,7.36,7.37,365788.208729475,4.1468,4.1524,4.1412,4.1468,365788.2087
2004-12-08 14:00:00,7.37,7.4,7.36,7.38,268413.01630959375,4.1468,4.1637,4.1412,4.1524,268413.0163
2004-12-08 14:30:00,7.38,7.39,7.36,7.37,251177.4974709,4.1524,4.1581,4.1412,4.1468,251177.4975
2004-12-08 15:00:00,7.37,7.38,7.35,7.35,389939.8911786,4.1468,4.1524,4.1355,4.1355,389939.8912
2004-12-08 15:30:00,7.36,7.38,7.33,7.37,576895.8694097813,4.1412,4.1524,4.1243,4.1468,576895.8694
2004-12-09 09:30:00,7.31,7.31,7.2,7.21,2025996.8163572813,4.113,4.113,4.0511,4.0568,2025996.8164
2004-12-09 10:00:00,7.21,7.22,7.18,7.2,559221.2290720125,4.0568,4.0624,4.0399,4.0511,559221.2291
2004-12-09 10:30:00,7.2,7.21,7.2,7.2,369740.30222115,4.0511,4.0568,4.0511,4.0511,369740.3022
2004-12-09 11:00:00,7.2,7.21,7.2,7.21,245139.5768586188,4.0511,4.0568,4.0511,4.0568,245139.5769
2004-12-09 11:30:00,7.2,7.21,7.2,7.21,357115.5591227437,4.0511,4.0568,4.0511,4.0568,357115.5591
2004-12-09 12:00:00,7.21,7.27,7.21,7.24,531995.6961293624,4.0568,4.0905,4.0568,4.0737,531995.6961
2004-12-09 12:30:00,7.25,7.26,7.22,7.25,168842.2163943375,4.0793,4.0849,4.0624,4.0793,168842.2164
2004-12-09 13:00:00,7.25,7.34,7.25,7.33,642983.6550205688,4.0793,4.1299,4.0793,4.1243,642983.655
2004-12-09 13:30:00,7.33,7.34,7.25,7.26,223842.18415348124,4.1243,4.1299,4.0793,4.0849,223842.1842
2004-12-09 14:00:00,7.26,7.27,7.21,7.21,277415.00704063126,4.0849,4.0905,4.0568,4.0568,277415.007
2004-12-09 14:30:00,7.21,7.3,7.21,7.29,453941.8496687813,4.0568,4.1074,4.0568,4.1018,453941.8497
2004-12-09 15:00:00,7.29,7.31,7.27,7.28,447355.0271826562,4.1018,4.113,4.0905,4.0962,447355.0272
2004-12-09 15:30:00,7.28,7.28,7.21,7.22,1000208.9945180812,4.0962,4.0962,4.0568,4.0624,1000208.9945
2004-12-10 09:30:00,7.2,7.22,7.18,7.21,748153.2540490313,4.0511,4.0624,4.0399,4.0568,748153.254
2004-12-10 10:00:00,7.22,7.22,7.19,7.2,569430.8039255063,4.0624,4.0624,4.0455,4.0511,569430.8039
2004-12-10 10:30:00,7.19,7.2,7.18,7.19,236027.8057528125,4.0455,4.0511,4.0399,4.0455,236027.8058
2004-12-10 11:00:00,7.19,7.21,7.19,7.2,574480.7011648688,4.0455,4.0568,4.0455,4.0511,574480.7012
2004-12-10 11:30:00,7.21,7.21,7.19,7.2,158083.739667,4.0568,4.0568,4.0455,4.0511,158083.7397
2004-12-10 12:00:00,7.2,7.21,7.2,7.2,194750.3848397625,4.0511,4.0568,4.0511,4.0511,194750.3848
2004-12-10 12:30:00,7.2,7.21,7.19,7.19,237894.07212388123,4.0511,4.0568,4.0455,4.0455,237894.0721
2004-12-10 13:00:00,7.19,7.2,7.18,7.19,310458.899846025,4.0455,4.0511,4.0399,4.0455,310458.8998
2004-12-10 13:30:00,7.18,7.2,7.18,7.2,277854.12853970623,4.0399,4.0511,4.0399,4.0511,277854.1285
2004-12-10 14:00:00,7.2,7.21,7.19,7.19,328353.10093333124,4.0511,4.0568,4.0455,4.0455,328353.1009
2004-12-10 14:30:00,7.2,7.2,7.18,7.19,128552.81885420626,4.0511,4.0511,4.0399,4.0455,128552.8189
2004-12-10 15:00:00,7.2,7.21,7.19,7.19,402125.5127779312,4.0511,4.0568,4.0455,4.0455,402125.5128
2004-12-10 15:30:00,7.19,7.21,7.19,7.2,398502.7604105625,4.0455,4.0568,4.0455,4.0511,398502.7604
2004-12-13 09:30:00,7.24,7.3,7.24,7.26,558452.7664486313,4.0737,4.1074,4.0737,4.0849,558452.7664
2004-12-13 10:00:00,7.26,7.31,7.26,7.3,452185.36367248127,4.0849,4.113,4.0849,4.1074,452185.3637
2004-12-13 10:30:00,7.29,7.31,7.26,7.31,368313.1573491563,4.1018,4.113,4.0849,4.113,368313.1573
2004-12-13 11:00:00,7.3,7.3,7.27,7.27,172135.6276374,4.1074,4.1074,4.0905,4.0905,172135.6276
2004-12-13 11:30:00,7.27,7.29,7.26,7.29,213742.38967475624,4.0905,4.1018,4.0849,4.1018,213742.3897
2004-12-13 12:00:00,7.29,7.31,7.28,7.3,271047.7453040437,4.1018,4.113,4.0962,4.1074,271047.7453
2004-12-13 12:30:00,7.3,7.31,7.29,7.31,145458.99656859375,4.1074,4.113,4.1018,4.113,145458.9966
2004-12-13 13:00:00,7.3,7.31,7.3,7.3,293223.38100733125,4.1074,4.113,4.1074,4.1074,293223.381
2004-12-13 13:30:00,7.3,7.35,7.3,7.34,501037.630444575,4.1074,4.1355,4.1074,4.1299,501037.6304
2004-12-13 14:00:00,7.35,7.35,7.33,7.34,222195.47853195,4.1355,4.1355,4.1243,4.1299,222195.4785
2004-12-13 14:30:00,7.33,7.35,7.31,7.35,385329.1154383125,4.1243,4.1355,4.113,4.1355,385329.1154
2004-12-13 15:00:00,7.35,7.36,7.32,7.33,494450.80795845,4.1355,4.1412,4.1187,4.1243,494450.808
2004-12-13 15:30:00,7.33,7.34,7.32,7.33,741237.0904386,4.1243,4.1299,4.1187,4.1243,741237.0904
2004-12-14 09:30:00,7.33,7.36,7.32,7.33,1097693.9673127313,4.1243,4.1412,4.1187,4.1243,1097693.9673
2004-12-14 10:00:00,7.33,7.35,7.32,7.32,405638.4847705312,4.1243,4.1355,4.1187,4.1187,405638.4848
2004-12-14 10:30:00,7.32,7.36,7.32,7.35,456027.6767893875,4.1187,4.1412,4.1187,4.1355,456027.6768
2004-12-14 11:00:00,7.36,7.38,7.36,7.37,488303.1069714,4.1412,4.1524,4.1412,4.1468,488303.107
2004-12-14 11:30:00,7.38,7.4,7.35,7.35,471616.49000655,4.1524,4.1637,4.1355,4.1355,471616.49
2004-12-14 12:00:00,7.36,7.38,7.35,7.37,552414.84583635,4.1412,4.1524,4.1355,4.1468,552414.8458
2004-12-14 12:30:00,7.37,7.38,7.36,7.36,192115.6558453125,4.1468,4.1524,4.1412,4.1412,192115.6558
2004-12-14 13:00:00,7.37,7.38,7.36,7.38,395099.56879273127,4.1468,4.1524,4.1412,4.1524,395099.5688
2004-12-14 13:30:00,7.38,7.38,7.36,7.38,135139.64134033126,4.1524,4.1524,4.1412,4.1524,135139.6413
2004-12-14 14:00:00,7.37,7.38,7.35,7.37,269291.25930774375,4.1468,4.1524,4.1355,4.1468,269291.2593
2004-12-14 14:30:00,7.38,7.39,7.37,7.39,958602.232480725,4.1524,4.1581,4.1468,4.1581,958602.2325
2004-12-14 15:00:00,7.39,7.4,7.37,7.39,548572.5327194438,4.1581,4.1637,4.1468,4.1581,548572.5327
2004-12-14 15:30:00,7.39,7.39,7.36,7.39,534740.2054985813,4.1581,4.1581,4.1412,4.1581,534740.2055
2004-12-15 09:30:00,7.51,7.54,7.49,7.51,1041157.074306825,4.2256,4.2425,4.2143,4.2256,1041157.0743
2004-12-15 10:00:00,7.51,7.52,7.49,7.5,532654.378377975,4.2256,4.2312,4.2143,4.2199,532654.3784
2004-12-15 10:30:00,7.5,7.5,7.46,7.48,708083.4172584375,4.2199,4.2199,4.1974,4.2087,708083.4173
2004-12-15 11:00:00,7.47,7.48,7.43,7.43,396965.8351638,4.2031,4.2087,4.1806,4.1806,396965.8352
2004-12-15 11:30:00,7.43,7.46,7.42,7.42,464700.32639611873,4.1806,4.1974,4.1749,4.1749,464700.3264
2004-12-15 12:00:00,7.42,7.43,7.4,7.41,375997.7835829688,4.1749,4.1806,4.1637,4.1693,375997.7836
2004-12-15 12:30:00,7.41,7.44,7.41,7.42,512564.5697952937,4.1693,4.1862,4.1693,4.1749,512564.5698
2004-12-15 13:00:00,7.41,7.43,7.41,7.42,284770.2921501375,4.1693,4.1806,4.1693,4.1749,284770.2922
2004-12-15 13:30:00,7.41,7.44,7.41,7.43,246786.28248015,4.1693,4.1862,4.1693,4.1806,246786.2825
2004-12-15 14:00:00,7.42,7.44,7.38,7.41,360957.87223965,4.1749,4.1862,4.1524,4.1693,360957.8722
2004-12-15 14:30:00,7.41,7.42,7.39,7.4,405638.4847705312,4.1693,4.1749,4.1581,4.1637,405638.4848
2004-12-15 15:00:00,7.4,7.43,7.4,7.41,406406.9473939125,4.1637,4.1806,4.1637,4.1693,406406.9474
2004-12-15 15:30:00,7.41,7.46,7.4,7.45,682504.5899373187,4.1693,4.1974,4.1637,4.1918,682504.5899
2004-12-16 09:30:00,7.49,7.49,7.43,7.47,471616.49000655,4.2143,4.2143,4.1806,4.2031,471616.49
2004-12-16 10:00:00,7.48,7.51,7.47,7.51,247554.74510353128,4.2087,4.2256,4.2031,4.2256,247554.7451
2004-12-16 10:30:00,7.51,7.53,7.49,7.52,364909.965731325,4.2256,4.2368,4.2143,4.2312,364909.9657
2004-12-16 11:00:00,7.53,7.53,7.51,7.53,367654.47510054376,4.2368,4.2368,4.2256,4.2368,367654.4751
2004-12-16 11:30:00,7.53,7.54,7.51,7.51,319241.329827525,4.2368,4.2425,4.2256,4.2256,319241.3298
2004-12-16 12:00:00,7.52,7.53,7.52,7.52,132175.571221575,4.2312,4.2368,4.2312,4.2312,132175.5712
2004-12-16 12:30:00,7.52,7.52,7.5,7.5,302005.8109888313,4.2312,4.2312,4.2199,4.2199,302005.811
2004-12-16 13:00:00,7.5,7.51,7.48,7.48,313642.53071431874,4.2199,4.2256,4.2087,4.2087,313642.5307
2004-12-16 13:30:00,7.48,7.51,7.48,7.5,210997.8803055375,4.2087,4.2256,4.2087,4.2199,210997.8803
2004-12-16 14:00:00,7.51,7.51,7.46,7.47,434840.0644590188,4.2256,4.2256,4.1974,4.2031,434840.0645
2004-12-16 14:30:00,7.47,7.47,7.45,7.45,275768.3014191,4.2031,4.2031,4.1918,4.1918,275768.3014
2004-12-16 15:00:00,7.45,7.46,7.44,7.46,383682.4098167812,4.1918,4.1974,4.1862,4.1974,383682.4098
2004-12-16 15:30:00,7.46,7.47,7.44,7.46,763193.16539235,4.1974,4.2031,4.1862,4.1974,763193.1654
2004-12-17 09:30:00,7.54,7.54,7.47,7.48,668782.043091225,4.2425,4.2425,4.2031,4.2087,668782.0431
2004-12-17 10:00:00,7.48,7.5,7.47,7.48,179051.79124783125,4.2087,4.2199,4.2031,4.2087,179051.7912
2004-12-17 10:30:00,7.48,7.49,7.45,7.46,348442.9095160125,4.2087,4.2143,4.1918,4.1974,348442.9095
2004-12-17 11:00:00,7.46,7.47,7.42,7.44,156876.15554454376,4.1974,4.2031,4.1749,4.1862,156876.1555
2004-12-17 11:30:00,7.44,7.46,7.41,7.41,289710.40901473124,4.1862,4.1974,4.1693,4.1693,289710.409
2004-12-17 12:00:00,7.41,7.42,7.39,7.41,347015.7646440187,4.1693,4.1749,4.1581,4.1693,347015.7646
2004-12-17 12:30:00,7.41,7.41,7.4,7.41,166975.95002326876,4.1693,4.1693,4.1637,4.1693,166975.95
2004-12-17 13:00:00,7.41,7.43,7.4,7.42,356456.87687413127,4.1693,4.1806,4.1637,4.1749,356456.8769
2004-12-17 13:30:00,7.42,7.44,7.41,7.42,215828.2167953625,4.1749,4.1862,4.1693,4.1749,215828.2168
2004-12-17 14:00:00,7.43,7.46,7.43,7.45,468762.2002625625,4.1806,4.1974,4.1806,4.1918,468762.2003
2004-12-17 14:30:00,7.45,7.47,7.44,7.46,204630.61856895,4.1918,4.2031,4.1862,4.1974,204630.6186
2004-12-17 15:00:00,7.46,7.47,7.45,7.46,414969.816625875,4.1974,4.2031,4.1918,4.1974,414969.8166
2004-12-17 15:30:00,7.45,7.47,7.45,7.47,533203.2802518187,4.1918,4.2031,4.1918,4.2031,533203.2803
2004-12-20 09:30:00,7.47,7.49,7.43,7.48,981546.3308073938,4.2031,4.2143,4.1806,4.2087,981546.3308
2004-12-20 10:00:00,7.47,7.48,7.46,7.46,357554.6806218188,4.2031,4.2087,4.1974,4.1974,357554.6806
2004-12-20 10:30:00,7.47,7.47,7.43,7.43,286856.11927074374,4.2031,4.2031,4.1806,4.1806,286856.1193
2004-12-20 11:00:00,7.44,7.45,7.41,7.42,218682.50653935,4.1862,4.1918,4.1693,4.1749,218682.5065
2004-12-20 11:30:00,7.42,7.43,7.41,7.42,307165.4886029625,4.1749,4.1806,4.1693,4.1749,307165.4886
2004-12-20 12:00:00,7.41,7.43,7.4,7.41,670318.9683379875,4.1693,4.1806,4.1637,4.1693,670318.9683
2004-12-20 12:30:00,7.41,7.42,7.41,7.41,1830807.310018444,4.1693,4.1749,4.1693,4.1693,1830807.31
2004-12-20 13:00:00,7.41,7.41,7.41,7.41,168951.99676910625,4.1693,4.1693,4.1693,4.1693,168951.9968
2004-12-20 13:30:00,7.41,7.41,7.38,7.39,327804.1990594875,4.1693,4.1693,4.1524,4.1581,327804.1991
2004-12-20 14:00:00,7.39,7.4,7.39,7.4,290698.43238765,4.1581,4.1637,4.1581,4.1637,290698.4324
2004-12-20 14:30:00,7.4,7.41,7.39,7.39,416945.8633717125,4.1637,4.1693,4.1581,4.1581,416945.8634
2004-12-20 15:00:00,7.39,7.41,7.38,7.41,646057.5055140938,4.1581,4.1693,4.1524,4.1693,646057.5055
2004-12-20 15:30:00,7.41,7.41,7.38,7.38,984949.522425225,4.1693,4.1693,4.1524,4.1524,984949.5224
2004-12-21 09:30:00,7.47,7.47,7.44,7.44,408053.65301544376,4.2031,4.2031,4.1862,4.1862,408053.653
2004-12-21 10:00:00,7.44,7.45,7.44,7.44,155449.01067255,4.1862,4.1918,4.1862,4.1862,155449.0107
2004-12-21 10:30:00,7.44,7.45,7.43,7.44,160389.12753714374,4.1862,4.1918,4.1806,4.1862,160389.1275
2004-12-21 11:00:00,7.45,7.45,7.43,7.44,275987.8621686375,4.1918,4.1918,4.1806,4.1862,275987.8622
2004-12-21 11:30:00,7.44,7.49,7.44,7.48,507404.8921811625,4.1862,4.2143,4.1862,4.2087,507404.8922
2004-12-21 12:00:00,7.47,7.51,7.47,7.5,288941.94639135,4.2031,4.2256,4.2031,4.2199,288941.9464
2004-12-21 12:30:00,7.49,7.51,7.48,7.48,285428.97439875,4.2143,4.2256,4.2087,4.2087,285428.9744
2004-12-21 13:00:00,7.49,7.5,7.48,7.49,413542.67175388127,4.2143,4.2199,4.2087,4.2143,413542.6718
2004-12-21 13:30:00,7.49,7.49,7.47,7.47,247005.8432296875,4.2143,4.2143,4.2031,4.2031,247005.8432
2004-12-21 14:00:00,7.48,7.48,7.46,7.46,260947.95082531875,4.2087,4.2087,4.1974,4.1974,260947.9508
2004-12-21 14:30:00,7.46,7.48,7.46,7.47,620698.2389425125,4.1974,4.2087,4.1974,4.2031,620698.2389
2004-12-21 15:00:00,7.48,7.48,7.45,7.45,398283.199661025,4.2087,4.2087,4.1918,4.1918,398283.1997
2004-12-21 15:30:00,7.45,7.47,7.44,7.47,792065.4039565312,4.1918,4.2031,4.1862,4.2031,792065.404
2004-12-22 09:30:00,7.55,7.56,7.53,7.55,543961.7569791563,4.2481,4.2537,4.2368,4.2481,543961.757
2004-12-22 10:00:00,7.55,7.55,7.52,7.53,251836.1797195125,4.2481,4.2481,4.2312,4.2368,251836.1797
2004-12-22 10:30:00,7.53,7.57,7.52,7.57,742883.7960601313,4.2368,4.2593,4.2312,4.2593,742883.7961
2004-12-22 11:00:00,7.57,7.58,7.56,7.57,321107.59619859373,4.2593,4.265,4.2537,4.2593,321107.5962
2004-12-22 11:30:00,7.57,7.59,7.57,7.58,322973.8625696625,4.2593,4.2706,4.2593,4.265,322973.8626
2004-12-22 12:00:00,7.58,7.6,7.57,7.59,242285.28711463124,4.265,4.2762,4.2593,4.2706,242285.2871
2004-12-22 12:30:00,7.6,7.61,7.59,7.6,472494.7330047,4.2762,4.2818,4.2706,4.2762,472494.733
2004-12-22 13:00:00,7.6,7.61,7.59,7.6,117355.22062779377,4.2762,4.2818,4.2706,4.2762,117355.2206
2004-12-22 13:30:00,7.59,7.6,7.57,7.57,169500.89864295,4.2706,4.2762,4.2593,4.2593,169500.8986
2004-12-22 14:00:00,7.58,7.58,7.52,7.53,326816.1756865688,4.265,4.265,4.2312,4.2368,326816.1757
2004-12-22 14:30:00,7.52,7.53,7.52,7.52,342185.42815419374,4.2312,4.2368,4.2312,4.2312,342185.4282
2004-12-22 15:00:00,7.53,7.56,7.52,7.54,302554.712862675,4.2368,4.2537,4.2312,4.2425,302554.7129
2004-12-22 15:30:00,7.54,7.56,7.53,7.55,426716.3167261313,4.2425,4.2537,4.2368,4.2481,426716.3167
2004-12-23 09:30:00,7.58,7.61,7.58,7.61,356017.75537505624,4.265,4.2818,4.265,4.2818,356017.7554
2004-12-23 10:00:00,7.61,7.61,7.59,7.59,244151.5534857,4.2818,4.2818,4.2706,4.2706,244151.5535
2004-12-23 10:30:00,7.6,7.61,7.59,7.6,212095.684053225,4.2762,4.2818,4.2706,4.2762,212095.6841
2004-12-23 11:00:00,7.6,7.61,7.59,7.6,228343.179519,4.2762,4.2818,4.2706,4.2762,228343.1795
2004-12-23 11:30:00,7.6,7.6,7.56,7.57,162255.3939082125,4.2762,4.2762,4.2537,4.2593,162255.3939
2004-12-23 12:00:00,7.57,7.6,7.56,7.59,177734.42675060625,4.2593,4.2762,4.2537,4.2706,177734.4268
2004-12-23 12:30:00,7.6,7.6,7.58,7.59,129431.06185235624,4.2762,4.2762,4.265,4.2706,129431.0619
2004-12-23 13:00:00,7.58,7.59,7.56,7.58,106047.8420266125,4.265,4.2706,4.2537,4.265,106047.842
2004-12-23 13:30:00,7.57,7.59,7.57,7.57,132724.47309541874,4.2593,4.2706,4.2593,4.2593,132724.4731
2004-12-23 14:00:00,7.58,7.59,7.57,7.58,129321.2814775875,4.265,4.2706,4.2593,4.265,129321.2815
2004-12-23 14:30:00,7.58,7.6,7.58,7.58,174550.7958823125,4.265,4.2762,4.265,4.265,174550.7959
2004-12-23 15:00:00,7.58,7.6,7.58,7.6,221866.1374076437,4.265,4.2762,4.265,4.2762,221866.1374
2004-12-23 15:30:00,7.6,7.6,7.59,7.6,302884.0539869813,4.2762,4.2762,4.2706,4.2762,302884.054
2004-12-27 09:30:00,7.54,7.55,7.51,7.55,557245.182326175,4.2425,4.2481,4.2256,4.2481,557245.1823
2004-12-27 10:00:00,7.54,7.55,7.52,7.53,201666.5484501937,4.2425,4.2481,4.2312,4.2368,201666.5485
2004-12-27 10:30:00,7.52,7.55,7.52,7.54,122514.898241925,4.2312,4.2481,4.2312,4.2425,122514.8982
2004-12-27 11:00:00,7.55,7.55,7.53,7.54,115708.5150062625,4.2481,4.2481,4.2368,4.2425,115708.515
2004-12-27 11:30:00,7.55,7.55,7.53,7.53,165878.14627558124,4.2481,4.2481,4.2368,4.2368,165878.1463
2004-12-27 12:00:00,7.54,7.56,7.53,7.55,123393.141240075,4.2425,4.2537,4.2368,4.2481,123393.1412
2004-12-27 12:30:00,7.55,7.56,7.54,7.54,57415.13600405625,4.2481,4.2537,4.2425,4.2425,57415.136
2004-12-27 13:00:00,7.54,7.55,7.54,7.55,84530.8885719375,4.2425,4.2481,4.2425,4.2481,84530.8886
2004-12-27 13:30:00,7.54,7.55,7.53,7.54,60928.10799665625,4.2425,4.2481,4.2368,4.2425,60928.108
2004-12-27 14:00:00,7.54,7.55,7.54,7.54,110878.1785164375,4.2425,4.2481,4.2425,4.2425,110878.1785
2004-12-27 14:30:00,7.54,7.55,7.54,7.54,62794.374367725,4.2425,4.2481,4.2425,4.2425,62794.3744
2004-12-27 15:00:00,7.54,7.55,7.53,7.55,187395.09973025625,4.2425,4.2481,4.2368,4.2481,187395.0997
2004-12-27 15:30:00,7.54,7.57,7.54,7.56,279939.9556603125,4.2425,4.2593,4.2425,4.2537,279939.9557
2004-12-28 09:30:00,7.58,7.6,7.57,7.59,215059.75417198124,4.265,4.2762,4.2593,4.2706,215059.7542
2004-12-28 10:00:00,7.59,7.62,7.59,7.62,204850.1793184875,4.2706,4.2875,4.2706,4.2875,204850.1793
2004-12-28 10:30:00,7.61,7.62,7.6,7.61,248981.889975525,4.2818,4.2875,4.2762,4.2818,248981.89
2004-12-28 11:00:00,7.61,7.62,7.6,7.6,235259.34312943125,4.2818,4.2875,4.2762,4.2762,235259.3431
2004-12-28 11:30:00,7.6,7.62,7.6,7.61,140079.758204925,4.2762,4.2875,4.2762,4.2818,140079.7582
2004-12-28 12:00:00,7.6,7.61,7.59,7.6,83872.206323325,4.2762,4.2818,4.2706,4.2762,83872.2063
2004-12-28 12:30:00,7.59,7.6,7.58,7.59,128991.94035328124,4.2706,4.2762,4.265,4.2706,128991.9404
2004-12-28 13:00:00,7.59,7.6,7.58,7.58,38972.03304290625,4.2706,4.2762,4.265,4.265,38972.033
2004-12-28 13:30:00,7.58,7.59,7.57,7.58,95948.0475478875,4.265,4.2706,4.2593,4.265,95948.0475
2004-12-28 14:00:00,7.58,7.59,7.57,7.57,84311.3278224,4.265,4.2706,4.2593,4.2593,84311.3278
2004-12-28 14:30:00,7.57,7.58,7.57,7.57,132834.2534701875,4.2593,4.265,4.2593,4.2593,132834.2535
2004-12-28 15:00:00,7.57,7.6,7.56,7.57,376876.0265811188,4.2593,4.2762,4.2537,4.2593,376876.0266
2004-12-28 15:30:00,7.57,7.58,7.56,7.57,214181.51117383124,4.2593,4.265,4.2537,4.2593,214181.5112
2004-12-29 09:30:00,7.62,7.65,7.62,7.64,400808.1482807063,4.2875,4.3043,4.2875,4.2987,400808.1483
2004-12-29 10:00:00,7.65,7.69,7.64,7.69,592155.3415026375,4.3043,4.3269,4.2987,4.3269,592155.3415
2004-12-29 10:30:00,7.69,7.7,7.67,7.7,310349.1194712563,4.3269,4.3325,4.3156,4.3325,310349.1195
2004-12-29 11:00:00,7.71,7.74,7.7,7.74,528263.163387225,4.3381,4.355,4.3325,4.355,528263.1634
2004-12-29 11:30:00,7.74,7.75,7.71,7.71,465359.0086447313,4.355,4.3606,4.3381,4.3381,465359.0086
2004-12-29 12:00:00,7.71,7.72,7.69,7.7,272145.54905173124,4.3381,4.3437,4.3269,4.3325,272145.5491
2004-12-29 12:30:00,7.71,7.72,7.69,7.7,200349.1839529688,4.3381,4.3437,4.3269,4.3325,200349.184
2004-12-29 13:00:00,7.71,7.72,7.69,7.7,167305.291147575,4.3381,4.3437,4.3269,4.3325,167305.2911
2004-12-29 13:30:00,7.69,7.72,7.69,7.72,191676.5343462375,4.3269,4.3437,4.3269,4.3437,191676.5343
2004-12-29 14:00:00,7.72,7.73,7.71,7.72,134151.6179674125,4.3437,4.3494,4.3381,4.3437,134151.618
2004-12-29 14:30:00,7.71,7.72,7.68,7.69,219231.4084131937,4.3381,4.3437,4.3212,4.3269,219231.4084
2004-12-29 15:00:00,7.68,7.71,7.66,7.7,210997.8803055375,4.3212,4.3381,4.31,4.3325,210997.8803
2004-12-29 15:30:00,7.71,7.71,7.68,7.69,308263.29235065,4.3381,4.3381,4.3212,4.3269,308263.2924
2004-12-30 09:30:00,7.68,7.71,7.68,7.7,303323.17548605625,4.3212,4.3381,4.3212,4.3325,303323.1755
2004-12-30 10:00:00,7.7,7.71,7.67,7.68,329670.4654305563,4.3325,4.3381,4.3156,4.3212,329670.4654
2004-12-30 10:30:00,7.68,7.68,7.67,7.68,179930.03424598125,4.3212,4.3212,4.3156,4.3212,179930.0342
2004-12-30 11:00:00,7.68,7.68,7.67,7.67,61696.5706200375,4.3212,4.3212,4.3156,4.3156,61696.5706
2004-12-30 11:30:00,7.67,7.68,7.66,7.67,131297.328223425,4.3156,4.3212,4.31,4.3156,131297.3282
2004-12-30 12:00:00,7.67,7.68,7.66,7.68,71137.68285015,4.3156,4.3212,4.31,4.3212,71137.6829
2004-12-30 12:30:00,7.67,7.69,7.66,7.68,110329.27664259374,4.3156,4.3269,4.31,4.3212,110329.2766
2004-12-30 13:00:00,7.67,7.68,7.67,7.67,73991.9725941375,4.3156,4.3212,4.3156,4.3156,73991.9726
2004-12-30 13:30:00,7.68,7.69,7.67,7.68,134700.51984125626,4.3212,4.3269,4.3156,4.3212,134700.5198
2004-12-30 14:00:00,7.67,7.7,7.67,7.68,276097.6425434062,4.3156,4.3325,4.3156,4.3212,276097.6425
2004-12-30 14:30:00,7.68,7.7,7.67,7.67,248762.3292259875,4.3212,4.3325,4.3156,4.3156,248762.3292
2004-12-30 15:00:00,7.68,7.74,7.66,7.73,471396.9292570125,4.3212,4.355,4.31,4.3494,471396.9293
2004-12-30 15:30:00,7.73,7.75,7.71,7.72,749799.9596705625,4.3494,4.3606,4.3381,4.3437,749799.9597
2004-12-31 09:30:00,7.75,7.77,7.72,7.73,123173.5804905375,4.3606,4.3719,4.3437,4.3494,123173.5805
2004-12-31 10:00:00,7.73,7.74,7.72,7.72,209460.955058775,4.3494,4.355,4.3437,4.3437,209460.9551
2004-12-31 10:30:00,7.72,7.72,7.71,7.72,103083.77190785624,4.3437,4.3437,4.3381,4.3437,103083.7719
2004-12-31 11:00:00,7.72,7.72,7.71,7.71,162914.076156825,4.3437,4.3437,4.3381,4.3381,162914.0762
2004-12-31 11:30:00,7.71,7.72,7.7,7.72,208033.81018678125,4.3381,4.3437,4.3325,4.3437,208033.8102
2004-12-31 12:00:00,7.72,7.82,7.72,7.72,99351.23916571875,4.3437,4.4,4.3437,4.3437,99351.2392
2004-12-31 12:30:00,7.72,7.72,7.71,7.72,116806.31875395,4.3437,4.3437,4.3381,4.3437,116806.3188
2004-12-31 13:00:00,7.72,7.73,7.72,7.72,107474.98689860624,4.3437,4.3494,4.3437,4.3437,107474.9869
2004-12-31 13:30:00,7.72,7.75,7.72,7.75,110768.39814166876,4.3437,4.3606,4.3437,4.3606,110768.3981
2004-12-31 14:00:00,7.75,7.76,7.74,7.76,60269.42574804375,4.3606,4.3662,4.355,4.3662,60269.4257
2004-12-31 14:30:00,7.76,7.76,7.73,7.74,57305.3556292875,4.3662,4.3662,4.3494,4.355,57305.3556
2004-12-31 15:00:00,7.74,7.75,7.72,7.74,228123.6187694625,4.355,4.3606,4.3437,4.355,228123.6188
2004-12-31 15:30:00,7.75,7.75,7.72,7.73,370508.76484453125,4.3606,4.3606,4.3437,4.3494,370508.7648
2005-01-03 09:30:00,7.78,7.83,7.78,7.81,661536.5383564875,4.3775,4.4056,4.3775,4.3944,661536.5384
2005-01-03 10:00:00,7.81,7.82,7.75,7.75,685029.538557,4.3944,4.4,4.3606,4.3606,685029.5386
2005-01-03 10:30:00,7.75,7.76,7.74,7.74,275768.3014191,4.3606,4.3662,4.355,4.355,275768.3014
2005-01-03 11:00:00,7.75,7.75,7.72,7.74,335598.60566806875,4.3606,4.3606,4.3437,4.355,335598.6057
2005-01-03 11:30:00,7.75,7.75,7.73,7.75,144361.19282090626,4.3606,4.3606,4.3494,4.3606,144361.1928
2005-01-03 12:00:00,7.75,7.75,7.72,7.72,136017.88433848126,4.3606,4.3606,4.3437,4.3437,136017.8843
2005-01-03 12:30:00,7.72,7.73,7.69,7.73,589081.4910091124,4.3437,4.3494,4.3269,4.3494,589081.491
2005-01-03 13:00:00,7.72,7.73,7.7,7.71,151606.69755564374,4.3437,4.3494,4.3325,4.3381,151606.6976
2005-01-03 13:30:00,7.7,7.71,7.69,7.7,178942.0108730625,4.3325,4.3381,4.3269,4.3325,178942.0109
2005-01-03 14:00:00,7.7,7.7,7.67,7.69,238662.5347472625,4.3325,4.3325,4.3156,4.3269,238662.5347
2005-01-03 14:30:00,7.69,7.71,7.67,7.68,295967.89037655,4.3269,4.3381,4.3156,4.3212,295967.8904
2005-01-03 15:00:00,7.68,7.68,7.65,7.66,375229.3209595875,4.3212,4.3212,4.3043,4.31,375229.321
2005-01-03 15:30:00,7.66,7.66,7.62,7.64,749141.27742195,4.31,4.31,4.2875,4.2987,749141.2774
2005-01-04 09:30:00,7.65,7.65,7.57,7.57,336915.9701652937,4.3043,4.3043,4.2593,4.2593,336915.9702
2005-01-04 10:00:00,7.57,7.57,7.53,7.53,236906.0487509625,4.2593,4.2593,4.2368,4.2368,236906.0488
2005-01-04 10:30:00,7.53,7.53,7.51,7.51,748043.4736742625,4.2368,4.2368,4.2256,4.2256,748043.4737
2005-01-04 11:00:00,7.51,7.51,7.46,7.46,849590.3203353563,4.2256,4.2256,4.1974,4.1974,849590.3203
2005-01-04 11:30:00,7.47,7.47,7.36,7.38,1503222.6717084935,4.2031,4.2031,4.1412,4.1524,1503222.6717
2005-01-04 12:00:00,7.38,7.4,7.36,7.38,713133.3144978,4.1524,4.1637,4.1412,4.1524,713133.3145
2005-01-04 12:30:00,7.37,7.42,7.36,7.4,576346.9675359376,4.1468,4.1749,4.1412,4.1637,576346.9675
2005-01-04 13:00:00,7.4,7.4,7.35,7.37,620259.1174434375,4.1637,4.1637,4.1355,4.1468,620259.1174
2005-01-04 13:30:00,7.36,7.4,7.35,7.37,537484.7148678,4.1412,4.1637,4.1355,4.1468,537484.7149
2005-01-04 14:00:00,7.36,7.36,7.33,7.33,577005.64978455,4.1412,4.1412,4.1243,4.1243,577005.6498
2005-01-04 14:30:00,7.33,7.34,7.31,7.31,391257.255675825,4.1243,4.1299,4.113,4.113,391257.2557
2005-01-04 15:00:00,7.31,7.35,7.31,7.33,471287.1488822437,4.113,4.1355,4.113,4.1243,471287.1489
2005-01-04 15:30:00,7.33,7.36,7.33,7.35,1056306.7660249125,4.1243,4.1412,4.1243,4.1355,1056306.766
2005-01-05 09:30:00,7.27,7.28,7.23,7.25,1794140.6648456813,4.0905,4.0962,4.068,4.0793,1794140.6648
2005-01-05 10:00:00,7.26,7.26,7.21,7.23,1636056.9251786813,4.0849,4.0849,4.0568,4.068,1636056.9252
2005-01-05 10:30:00,7.22,7.23,7.16,7.18,1716855.2810084813,4.0624,4.068,4.0286,4.0399,1716855.281
2005-01-05 11:00:00,7.18,7.21,7.18,7.2,882853.7738902875,4.0399,4.0568,4.0399,4.0511,882853.7739
2005-01-05 11:30:00,7.19,7.21,7.19,7.2,366776.23210239375,4.0455,4.0568,4.0455,4.0511,366776.2321
2005-01-05 12:00:00,7.21,7.21,7.16,7.17,442414.9103180625,4.0568,4.0568,4.0286,4.0343,442414.9103
2005-01-05 12:30:00,7.17,7.17,7.14,7.14,847724.0539642875,4.0343,4.0343,4.0174,4.0174,847724.054
2005-01-05 13:00:00,7.14,7.18,7.14,7.17,692823.9451655813,4.0174,4.0399,4.0174,4.0343,692823.9452
2005-01-05 13:30:00,7.17,7.24,7.17,7.22,576237.1871611688,4.0343,4.0737,4.0343,4.0624,576237.1872
2005-01-05 14:00:00,7.21,7.22,7.21,7.21,244590.674984775,4.0568,4.0624,4.0568,4.0568,244590.675
2005-01-05 14:30:00,7.21,7.22,7.21,7.22,456027.6767893875,4.0568,4.0624,4.0568,4.0624,456027.6768
2005-01-05 15:00:00,7.21,7.24,7.21,7.22,630249.1315473937,4.0568,4.0737,4.0568,4.0624,630249.1315
2005-01-05 15:30:00,7.22,7.22,7.19,7.2,777354.8337375188,4.0624,4.0624,4.0455,4.0511,777354.8337
2005-01-06 09:30:00,7.25,7.27,7.18,7.21,738821.9221936875,4.0793,4.0905,4.0399,4.0568,738821.9222
2005-01-06 10:00:00,7.21,7.21,7.18,7.2,811716.0910401375,4.0568,4.0568,4.0399,4.0511,811716.091
2005-01-06 10:30:00,7.2,7.21,7.18,7.2,417933.8867446312,4.0511,4.0568,4.0399,4.0511,417933.8867
2005-01-06 11:00:00,7.19,7.19,7.16,7.19,692823.9451655813,4.0455,4.0455,4.0286,4.0455,692823.9452
2005-01-06 11:30:00,7.19,7.2,7.18,7.2,702265.0573956937,4.0455,4.0511,4.0399,4.0511,702265.0574
2005-01-06 12:00:00,7.2,7.2,7.17,7.17,186516.85673210624,4.0511,4.0511,4.0343,4.0343,186516.8567
2005-01-06 12:30:00,7.17,7.18,7.15,7.16,305628.5633562,4.0343,4.0399,4.023,4.0286,305628.5634
2005-01-06 13:00:00,7.16,7.17,7.14,7.16,500708.2893202687,4.0286,4.0343,4.0174,4.0286,500708.2893
2005-01-06 13:30:00,7.15,7.16,7.13,7.16,415408.93812495,4.023,4.0286,4.0118,4.0286,415408.9381
2005-01-06 14:00:00,7.15,7.16,7.13,7.13,383792.19019155,4.023,4.0286,4.0118,4.0118,383792.1902
2005-01-06 14:30:00,7.13,7.16,7.12,7.12,685029.538557,4.0118,4.0286,4.0061,4.0061,685029.5386
2005-01-06 15:00:00,7.12,7.12,7.09,7.11,1145887.5518362124,4.0061,4.0061,3.9893,4.0005,1145887.5518
2005-01-06 15:30:00,7.11,7.16,7.11,7.15,969580.2699576,4.0005,4.0286,4.0005,4.023,969580.27
2005-01-07 09:30:00,7.15,7.21,7.15,7.15,510808.0837989937,4.023,4.0568,4.023,4.023,510808.0838
2005-01-07 10:00:00,7.15,7.17,7.1,7.1,685139.3189317688,4.023,4.0343,3.9949,3.9949,685139.3189
2005-01-07 10:30:00,7.1,7.11,7.05,7.08,631566.4960446188,3.9949,4.0005,3.9668,3.9836,631566.496
2005-01-07 11:00:00,7.08,7.12,7.07,7.12,578432.7946565438,3.9836,4.0061,3.978,4.0061,578432.7947
2005-01-07 11:30:00,7.12,7.15,7.11,7.13,551426.8224634313,4.0061,4.023,4.0005,4.0118,551426.8225
2005-01-07 12:00:00,7.13,7.17,7.13,7.16,495877.9528304437,4.0118,4.0343,4.0118,4.0286,495877.9528
2005-01-07 12:30:00,7.17,7.18,7.15,7.18,485997.7191012562,4.0343,4.0399,4.023,4.0399,485997.7191
2005-01-07 13:00:00,7.17,7.19,7.16,7.17,156437.03404546875,4.0343,4.0455,4.0286,4.0343,156437.034
2005-01-07 13:30:00,7.16,7.17,7.16,7.16,88373.20168884375,4.0286,4.0343,4.0286,4.0286,88373.2017
2005-01-07 14:00:00,7.16,7.18,7.16,7.16,100119.7017891,4.0286,4.0399,4.0286,4.0286,100119.7018
2005-01-07 14:30:00,7.16,7.18,7.13,7.15,158852.20229038125,4.0286,4.0399,4.0118,4.023,158852.2023
2005-01-07 15:00:00,7.15,7.18,7.14,7.17,343612.5730261875,4.023,4.0399,4.0174,4.0343,343612.573
2005-01-07 15:30:00,7.17,7.21,7.16,7.2,540448.7849865563,4.0343,4.0568,4.0286,4.0511,540448.785
2005-01-10 09:30:00,7.21,7.28,7.21,7.27,706985.61351075,4.0568,4.0962,4.0568,4.0905,706985.6135
2005-01-10 10:00:00,7.27,7.27,7.24,7.27,415738.2792492562,4.0905,4.0905,4.0737,4.0905,415738.2792
2005-01-10 10:30:00,7.26,7.28,7.25,7.26,212973.927051375,4.0849,4.0962,4.0793,4.0849,212973.9271
2005-01-10 11:00:00,7.24,7.26,7.24,7.26,250409.03484751875,4.0737,4.0849,4.0737,4.0849,250409.0348
2005-01-10 11:30:00,7.25,7.26,7.22,7.22,389500.769679525,4.0793,4.0849,4.0624,4.0624,389500.7697
2005-01-10 12:00:00,7.22,7.26,7.22,7.24,188383.123103175,4.0624,4.0849,4.0624,4.0737,188383.1231
2005-01-10 12:30:00,7.24,7.25,7.23,7.23,160059.7864128375,4.0737,4.0793,4.068,4.068,160059.7864
2005-01-10 13:00:00,7.23,7.26,7.23,7.24,354261.26937875623,4.068,4.0849,4.068,4.0737,354261.2694
2005-01-10 13:30:00,7.24,7.26,7.23,7.24,158303.3004165375,4.0737,4.0849,4.068,4.0737,158303.3004
2005-01-10 14:00:00,7.24,7.26,7.24,7.25,189261.366101325,4.0737,4.0849,4.0737,4.0793,189261.3661
2005-01-10 14:30:00,7.25,7.25,7.21,7.22,309141.5353488,4.0793,4.0793,4.0568,4.0624,309141.5353
2005-01-10 15:00:00,7.22,7.23,7.21,7.21,502135.4341922625,4.0624,4.068,4.0568,4.0568,502135.4342
2005-01-10 15:30:00,7.21,7.21,7.2,7.21,751776.0064164,4.0568,4.0568,4.0511,4.0568,751776.0064
2005-01-11 09:30:00,7.18,7.2,7.15,7.17,579859.9395285374,4.0399,4.0511,4.023,4.0343,579859.9395
2005-01-11 10:00:00,7.16,7.2,7.15,7.19,393013.741672125,4.0286,4.0511,4.023,4.0455,393013.7417
2005-01-11 10:30:00,7.18,7.19,7.16,7.17,276207.422918175,4.0399,4.0455,4.0286,4.0343,276207.4229
2005-01-11 11:00:00,7.16,7.21,7.12,7.13,571516.6310461125,4.0286,4.0568,4.0061,4.0118,571516.631
2005-01-11 11:30:00,7.13,7.14,7.11,7.11,773622.3009953812,4.0118,4.0174,4.0005,4.0005,773622.301
2005-01-11 12:00:00,7.12,7.12,7.1,7.11,322424.9606958188,4.0061,4.0061,3.9949,4.0005,322424.9607
2005-01-11 12:30:00,7.1,7.11,7.1,7.1,88043.8605645375,3.9949,4.0005,3.9949,3.9949,88043.8606
2005-01-11 13:00:00,7.1,7.11,7.09,7.1,244261.3338604688,3.9949,4.0005,3.9893,3.9949,244261.3339
2005-01-11 13:30:00,7.1,7.11,7.08,7.09,255239.37133734376,3.9949,4.0005,3.9836,3.9893,255239.3713
2005-01-11 14:00:00,7.1,7.12,7.09,7.11,352395.0030076875,3.9949,4.0061,3.9893,4.0005,352395.003
2005-01-11 14:30:00,7.11,7.11,7.1,7.11,271377.08642835,4.0005,4.0005,3.9949,4.0005,271377.0864
2005-01-11 15:00:00,7.11,7.13,7.1,7.11,566137.3926824437,4.0005,4.0118,3.9949,4.0005,566137.3927
2005-01-11 15:30:00,7.11,7.11,7.09,7.09,1297823.5905161626,4.0005,4.0005,3.9893,3.9893,1297823.5905
2005-01-12 09:30:00,7.11,7.15,7.07,7.08,350418.95626185,4.0005,4.023,3.978,3.9836,350418.9563
2005-01-12 10:00:00,7.08,7.1,7.01,7.05,491376.957464925,3.9836,3.9949,3.9442,3.9668,491376.9575
2005-01-12 10:30:00,7.04,7.04,7.0,7.0,227464.93652085,3.9611,3.9611,3.9386,3.9386,227464.9365
2005-01-12 11:00:00,7.0,7.1,7.0,7.05,301127.5679906813,3.9386,3.9949,3.9386,3.9668,301127.568
2005-01-12 11:30:00,7.05,7.1,7.04,7.08,244151.5534857,3.9668,3.9949,3.9611,3.9836,244151.5535
2005-01-12 12:00:00,7.09,7.09,7.06,7.06,137774.37033478124,3.9893,3.9893,3.9724,3.9724,137774.3703
2005-01-12 12:30:00,7.07,7.08,7.06,7.08,71906.14547353124,3.978,3.9836,3.9724,3.9836,71906.1455
2005-01-12 13:00:00,7.07,7.08,7.04,7.05,150289.33305841876,3.978,3.9836,3.9611,3.9668,150289.3331
2005-01-12 13:30:00,7.04,7.05,7.03,7.05,271267.30605358124,3.9611,3.9668,3.9555,3.9668,271267.3061
2005-01-12 14:00:00,7.03,7.08,7.03,7.07,169061.777143875,3.9555,3.9836,3.9555,3.978,169061.7771
2005-01-12 14:30:00,7.07,7.11,7.07,7.09,258862.1237047125,3.978,4.0005,3.978,3.9893,258862.1237
2005-01-12 15:00:00,7.09,7.14,7.09,7.14,377205.367705425,3.9893,4.0174,3.9893,4.0174,377205.3677
2005-01-12 15:30:00,7.13,7.19,7.13,7.19,443183.37294144375,4.0118,4.0455,4.0118,4.0455,443183.3729
2005-01-13 09:30:00,7.12,7.18,7.1,7.1,783722.0954741063,4.0061,4.0399,3.9949,3.9949,783722.0955
2005-01-13 10:00:00,7.1,7.12,7.09,7.11,809081.3620456875,3.9949,4.0061,3.9893,4.0005,809081.362
2005-01-13 10:30:00,7.12,7.14,7.1,7.1,170818.263140175,4.0061,4.0174,3.9949,3.9949,170818.2631
2005-01-13 11:00:00,7.11,7.11,7.1,7.1,62025.91174434375,4.0005,4.0005,3.9949,3.9949,62025.9117
2005-01-13 11:30:00,7.1,7.1,7.06,7.06,311227.3624694063,3.9949,3.9949,3.9724,3.9724,311227.3625
2005-01-13 12:00:00,7.06,7.07,7.06,7.06,160718.46866145,3.9724,3.978,3.9724,3.9724,160718.4687
2005-01-13 12:30:00,7.06,7.08,7.06,7.06,48083.8041487125,3.9724,3.9836,3.9724,3.9724,48083.8041
2005-01-13 13:00:00,7.06,7.07,7.05,7.07,108243.4495219875,3.9724,3.978,3.9668,3.978,108243.4495
2005-01-13 13:30:00,7.07,7.08,7.05,7.07,148423.06668735,3.978,3.9836,3.9668,3.978,148423.0667
2005-01-13 14:00:00,7.07,7.1,7.07,7.08,211546.7821793813,3.978,3.9949,3.978,3.9836,211546.7822
2005-01-13 14:30:00,7.08,7.08,7.07,7.07,128003.9169803625,3.9836,3.9836,3.978,3.978,128003.917
2005-01-13 15:00:00,7.08,7.08,7.04,7.05,370398.9844697625,3.9836,3.9836,3.9611,3.9668,370398.9845
2005-01-13 15:30:00,7.04,7.05,7.01,7.02,682943.7114363938,3.9611,3.9668,3.9442,3.9499,682943.7114
2005-01-14 09:30:00,7.06,7.11,7.06,7.1,540119.44386225,3.9724,4.0005,3.9724,3.9949,540119.4439
2005-01-14 10:00:00,7.1,7.13,7.09,7.12,513223.2520439063,3.9949,4.0118,3.9893,4.0061,513223.252
2005-01-14 10:30:00,7.12,7.26,7.11,7.21,759241.071900675,4.0061,4.0849,4.0005,4.0568,759241.0719
2005-01-14 11:00:00,7.21,7.24,7.2,7.21,285428.97439875,4.0568,4.0737,4.0511,4.0568,285428.9744
2005-01-14 11:30:00,7.21,7.21,7.18,7.2,395099.56879273127,4.0568,4.0568,4.0399,4.0511,395099.5688
2005-01-14 12:00:00,7.2,7.21,7.18,7.21,184101.6884871937,4.0511,4.0568,4.0399,4.0568,184101.6885
2005-01-14 12:30:00,7.21,7.24,7.21,7.24,279610.61453600624,4.0568,4.0737,4.0568,4.0737,279610.6145
2005-01-14 13:00:00,7.24,7.24,7.2,7.2,282135.5631556875,4.0737,4.0737,4.0511,4.0511,282135.5632
2005-01-14 13:30:00,7.21,7.21,7.17,7.18,231087.68888821875,4.0568,4.0568,4.0343,4.0399,231087.6889
2005-01-14 14:00:00,7.18,7.18,7.16,7.18,275658.52104433125,4.0399,4.0399,4.0286,4.0399,275658.521
2005-01-14 14:30:00,7.18,7.21,7.17,7.18,424959.8307298312,4.0399,4.0568,4.0343,4.0399,424959.8307
2005-01-14 15:00:00,7.18,7.19,7.16,7.18,604999.6453505813,4.0399,4.0455,4.0286,4.0399,604999.6454
2005-01-14 15:30:00,7.18,7.21,7.16,7.19,944550.344510325,4.0399,4.0568,4.0286,4.0455,944550.3445
2005-01-18 09:30:00,7.37,7.37,7.32,7.34,1470727.6807769437,4.1468,4.1468,4.1187,4.1299,1470727.6808
2005-01-18 10:00:00,7.35,7.4,7.34,7.38,611147.3463376312,4.1355,4.1637,4.1299,4.1524,611147.3463
2005-01-18 10:30:00,7.39,7.41,7.37,7.39,368203.3769743875,4.1581,4.1693,4.1468,4.1581,368203.377
2005-01-18 11:00:00,7.39,7.4,7.35,7.38,297834.15674761875,4.1581,4.1637,4.1355,4.1524,297834.1567
2005-01-18 11:30:00,7.38,7.39,7.36,7.38,521456.7801515625,4.1524,4.1581,4.1412,4.1524,521456.7802
2005-01-18 12:00:00,7.39,7.4,7.38,7.4,154241.42655009375,4.1581,4.1637,4.1524,4.1637,154241.4266
2005-01-18 12:30:00,7.39,7.4,7.39,7.4,288612.6052670437,4.1581,4.1637,4.1581,4.1637,288612.6053
2005-01-18 13:00:00,7.4,7.4,7.39,7.39,305957.90448050626,4.1637,4.1637,4.1581,4.1581,305957.9045
2005-01-18 13:30:00,7.39,7.4,7.38,7.4,264680.48356745625,4.1581,4.1637,4.1524,4.1637,264680.4836
2005-01-18 14:00:00,7.39,7.41,7.39,7.39,324949.9093155,4.1581,4.1693,4.1581,4.1581,324949.9093
2005-01-18 14:30:00,7.39,7.4,7.38,7.38,330548.7084287063,4.1581,4.1637,4.1524,4.1524,330548.7084
2005-01-18 15:00:00,7.38,7.41,7.38,7.38,633432.7624156876,4.1524,4.1693,4.1524,4.1524,633432.7624
2005-01-18 15:30:00,7.39,7.41,7.39,7.4,857165.1661944,4.1581,4.1693,4.1581,4.1637,857165.1662
2005-01-19 09:30:00,7.31,7.31,7.27,7.27,414860.03625110624,4.113,4.113,4.0905,4.0905,414860.0363
2005-01-19 10:00:00,7.27,7.3,7.26,7.28,255349.1517121125,4.0905,4.1074,4.0849,4.0962,255349.1517
2005-01-19 10:30:00,7.28,7.29,7.25,7.26,310458.899846025,4.0962,4.1018,4.0793,4.0849,310458.8998
2005-01-19 11:00:00,7.26,7.26,7.25,7.26,164451.0014035875,4.0849,4.0849,4.0793,4.0849,164451.0014
2005-01-19 11:30:00,7.25,7.26,7.24,7.26,240309.2403687937,4.0793,4.0849,4.0737,4.0849,240309.2404
2005-01-19 12:00:00,7.25,7.26,7.22,7.24,101546.84666109376,4.0793,4.0849,4.0624,4.0737,101546.8467
2005-01-19 12:30:00,7.24,7.25,7.23,7.24,201886.1091997313,4.0737,4.0793,4.068,4.0737,201886.1092
2005-01-19 13:00:00,7.25,7.25,7.23,7.25,134810.300216025,4.0793,4.0793,4.068,4.0793,134810.3002
2005-01-19 13:30:00,7.25,7.25,7.22,7.22,180698.4968693625,4.0793,4.0793,4.0624,4.0624,180698.4969
2005-01-19 14:00:00,7.23,7.26,7.22,7.26,231636.5907620625,4.068,4.0849,4.0624,4.0849,231636.5908
2005-01-19 14:30:00,7.26,7.27,7.21,7.21,367215.3536014687,4.0849,4.0905,4.0568,4.0568,367215.3536
2005-01-19 15:00:00,7.21,7.24,7.21,7.21,338782.2365363625,4.0568,4.0737,4.0568,4.0568,338782.2365
2005-01-19 15:30:00,7.21,7.22,7.21,7.21,498951.8033239687,4.0568,4.0624,4.0568,4.0568,498951.8033
2005-01-20 09:30:00,7.17,7.27,7.16,7.22,751995.5671659375,4.0343,4.0905,4.0286,4.0624,751995.5672
2005-01-20 10:00:00,7.22,7.23,7.2,7.21,1978461.9140824128,4.0624,4.068,4.0511,4.0568,1978461.9141
2005-01-20 10:30:00,7.23,7.25,7.21,7.22,2402763.062563631,4.068,4.0793,4.0568,4.0624,2402763.0626
2005-01-20 11:00:00,7.22,7.22,7.21,7.21,238003.85249865,4.0624,4.0624,4.0568,4.0568,238003.8525
2005-01-20 11:30:00,7.21,7.23,7.21,7.22,882414.6523912125,4.0568,4.068,4.0568,4.0624,882414.6524
2005-01-20 12:00:00,7.22,7.23,7.21,7.21,297065.6941242375,4.0624,4.068,4.0568,4.0568,297065.6941
2005-01-20 12:30:00,7.21,7.21,7.18,7.18,292784.2595082563,4.0568,4.0568,4.0399,4.0399,292784.2595
2005-01-20 13:00:00,7.18,7.19,7.14,7.18,720817.9407316125,4.0399,4.0455,4.0174,4.0399,720817.9407
2005-01-20 13:30:00,7.18,7.2,7.17,7.19,267095.6518123688,4.0399,4.0511,4.0343,4.0455,267095.6518
2005-01-20 14:00:00,7.19,7.21,7.18,7.2,476885.94799545,4.0455,4.0568,4.0399,4.0511,476885.948
2005-01-20 14:30:00,7.2,7.21,7.19,7.2,784161.2169731812,4.0511,4.0568,4.0455,4.0511,784161.217
2005-01-20 15:00:00,7.2,7.21,7.19,7.2,405748.2651453,4.0511,4.0568,4.0455,4.0511,405748.2651
2005-01-20 15:30:00,7.2,7.2,7.15,7.2,3908840.024016113,4.0511,4.0511,4.023,4.0511,3908840.024
2005-01-21 09:30:00,7.11,7.18,7.11,7.14,1214500.2860666811,4.0005,4.0399,4.0005,4.0174,1214500.2861
2005-01-21 10:00:00,7.14,7.16,7.13,7.15,867594.3017974312,4.0174,4.0286,4.0118,4.023,867594.3018
2005-01-21 10:30:00,7.14,7.16,7.13,7.14,385548.67618785,4.0174,4.0286,4.0118,4.0174,385548.6762
2005-01-21 11:00:00,7.14,7.15,7.12,7.13,423971.8073569125,4.0174,4.023,4.0061,4.0118,423971.8074
2005-01-21 11:30:00,7.12,7.14,7.12,7.13,132285.35159634374,4.0061,4.0174,4.0061,4.0118,132285.3516
2005-01-21 12:00:00,7.12,7.14,7.12,7.13,403662.43802469375,4.0061,4.0174,4.0061,4.0118,403662.438
2005-01-21 12:30:00,7.12,7.13,7.11,7.12,280488.85753415624,4.0061,4.0118,4.0005,4.0061,280488.8575
2005-01-21 13:00:00,7.11,7.12,7.11,7.11,371277.2274679125,4.0005,4.0061,4.0005,4.0005,371277.2275
2005-01-21 13:30:00,7.11,7.11,7.09,7.09,958272.8913564188,4.0005,4.0005,3.9893,3.9893,958272.8914
2005-01-21 14:00:00,7.1,7.11,7.09,7.09,318802.20832845,3.9949,4.0005,3.9893,3.9893,318802.2083
2005-01-21 14:30:00,7.09,7.12,7.09,7.11,702374.8377704625,3.9893,4.0061,3.9893,4.0005,702374.8378
2005-01-21 15:00:00,7.11,7.12,7.1,7.11,661536.5383564875,4.0005,4.0061,3.9949,4.0005,661536.5384
2005-01-21 15:30:00,7.12,7.17,7.11,7.14,1273232.7865679625,4.0061,4.0343,4.0005,4.0174,1273232.7866
2005-01-24 09:30:00,7.13,7.15,7.02,7.03,684590.417057925,4.0118,4.023,3.9499,3.9555,684590.4171
2005-01-24 10:00:00,7.04,7.04,7.01,7.03,794809.91332575,3.9611,3.9611,3.9442,3.9555,794809.9133
2005-01-24 10:30:00,7.02,7.03,7.01,7.01,463053.6207745875,3.9499,3.9555,3.9442,3.9442,463053.6208
2005-01-24 11:00:00,7.02,7.04,7.0,7.04,622784.0660631187,3.9499,3.9611,3.9386,3.9611,622784.0661
2005-01-24 11:30:00,7.04,7.05,7.01,7.03,300468.8857420688,3.9611,3.9668,3.9442,3.9555,300468.8857
2005-01-24 12:00:00,7.03,7.04,7.02,7.04,509600.4996765375,3.9555,3.9611,3.9499,3.9611,509600.4997
2005-01-24 12:30:00,7.03,7.05,7.03,7.04,219999.871036575,3.9555,3.9668,3.9555,3.9611,219999.871
2005-01-24 13:00:00,7.04,7.05,7.03,7.04,282355.123905225,3.9611,3.9668,3.9555,3.9611,282355.1239
2005-01-24 13:30:00,7.05,7.05,7.03,7.03,498293.12107535626,3.9668,3.9668,3.9555,3.9555,498293.1211
2005-01-24 14:00:00,7.04,7.05,7.03,7.04,307933.9512263437,3.9611,3.9668,3.9555,3.9611,307933.9512
2005-01-24 14:30:00,7.04,7.05,7.01,7.01,522444.8035244813,3.9611,3.9668,3.9442,3.9442,522444.8035
2005-01-24 15:00:00,7.01,7.02,7.0,7.02,774610.3243683,3.9442,3.9499,3.9386,3.9499,774610.3244
2005-01-24 15:30:00,7.02,7.03,7.0,7.0,892294.8861204,3.9499,3.9555,3.9386,3.9386,892294.8861
2005-01-25 09:30:00,7.07,7.15,7.07,7.12,1087264.8317097,3.978,4.023,3.978,4.0061,1087264.8317
2005-01-25 10:00:00,7.14,7.15,7.11,7.12,510478.7426746875,4.0174,4.023,4.0005,4.0061,510478.7427
2005-01-25 10:30:00,7.12,7.13,7.11,7.12,406736.28851821873,4.0061,4.0118,4.0005,4.0061,406736.2885
2005-01-25 11:00:00,7.13,7.13,7.11,7.12,143702.51057229374,4.0118,4.0118,4.0005,4.0061,143702.5106
2005-01-25 11:30:00,7.12,7.12,7.11,7.11,469530.6628859438,4.0061,4.0061,4.0005,4.0005,469530.6629
2005-01-25 12:00:00,7.11,7.11,7.1,7.1,356456.87687413127,4.0005,4.0005,3.9949,3.9949,356456.8769
2005-01-25 12:30:00,7.1,7.11,7.1,7.11,257544.7592074875,3.9949,4.0005,3.9949,4.0005,257544.7592
2005-01-25 13:00:00,7.1,7.11,7.09,7.11,356017.75537505624,3.9949,4.0005,3.9893,4.0005,356017.7554
2005-01-25 13:30:00,7.11,7.13,7.11,7.13,278622.5911630875,4.0005,4.0118,4.0005,4.0118,278622.5912
2005-01-25 14:00:00,7.13,7.13,7.11,7.12,484899.9153535688,4.0118,4.0118,4.0005,4.0061,484899.9154
2005-01-25 14:30:00,7.12,7.13,7.11,7.11,295199.42775316874,4.0061,4.0118,4.0005,4.0005,295199.4278
2005-01-25 15:00:00,7.11,7.13,7.11,7.11,619819.9959443625,4.0005,4.0118,4.0005,4.0005,619819.9959
2005-01-25 15:30:00,7.12,7.12,7.1,7.12,1060149.0791418187,4.0061,4.0061,3.9949,4.0061,1060149.0791
2005-01-26 09:30:00,7.29,7.42,7.29,7.41,1363691.8153774126,4.1018,4.1749,4.1018,4.1693,1363691.8154
2005-01-26 10:00:00,7.4,7.41,7.37,7.38,1411665.839151356,4.1637,4.1693,4.1468,4.1524,1411665.8392
2005-01-26 10:30:00,7.37,7.38,7.33,7.33,842564.3763501563,4.1468,4.1524,4.1243,4.1243,842564.3764
2005-01-26 11:00:00,7.33,7.35,7.32,7.34,861995.502684225,4.1243,4.1355,4.1187,4.1299,861995.5027
2005-01-26 11:30:00,7.34,7.34,7.31,7.31,366886.0124771625,4.1299,4.1299,4.113,4.113,366886.0125
2005-01-26 12:00:00,7.31,7.34,7.31,7.33,402454.8539022375,4.113,4.1299,4.113,4.1243,402454.8539
2005-01-26 12:30:00,7.34,7.35,7.33,7.34,398173.41928625625,4.1299,4.1355,4.1243,4.1299,398173.4193
2005-01-26 13:00:00,7.35,7.37,7.34,7.35,469311.10213640623,4.1355,4.1468,4.1299,4.1355,469311.1021
2005-01-26 13:30:00,7.35,7.38,7.35,7.38,346466.862770175,4.1355,4.1524,4.1355,4.1524,346466.8628
2005-01-26 14:00:00,7.38,7.38,7.36,7.36,417384.9848707875,4.1524,4.1524,4.1412,4.1412,417384.9849
2005-01-26 14:30:00,7.36,7.38,7.35,7.37,509710.28005130624,4.1412,4.1524,4.1355,4.1468,509710.2801
2005-01-26 15:00:00,7.37,7.38,7.32,7.32,1310777.674738875,4.1468,4.1524,4.1187,4.1187,1310777.6747
2005-01-26 15:30:00,7.33,7.34,7.31,7.31,2146206.3267290625,4.1243,4.1299,4.113,4.113,2146206.3267
2005-01-27 09:30:00,7.47,7.51,7.45,7.46,2178042.635412,4.2031,4.2256,4.1918,4.1974,2178042.6354
2005-01-27 10:00:00,7.46,7.49,7.46,7.46,684919.7581822312,4.1974,4.2143,4.1974,4.1974,684919.7582
2005-01-27 10:30:00,7.46,7.49,7.45,7.48,995159.0972787188,4.1974,4.2143,4.1918,4.2087,995159.0973
2005-01-27 11:00:00,7.49,7.49,7.45,7.45,634969.68766245,4.2143,4.2143,4.1918,4.1918,634969.6877
2005-01-27 11:30:00,7.45,7.46,7.43,7.44,793053.42732945,4.1918,4.1974,4.1806,4.1862,793053.4273
2005-01-27 12:00:00,7.43,7.46,7.42,7.46,648582.454133775,4.1806,4.1974,4.1749,4.1974,648582.4541
2005-01-27 12:30:00,7.45,7.47,7.45,7.46,531885.9157545938,4.1918,4.2031,4.1918,4.1974,531885.9158
2005-01-27 13:00:00,7.46,7.46,7.44,7.44,333183.4374231562,4.1974,4.1974,4.1862,4.1862,333183.4374
2005-01-27 13:30:00,7.45,7.45,7.43,7.44,499720.26594735,4.1918,4.1918,4.1806,4.1862,499720.2659
2005-01-27 14:00:00,7.44,7.45,7.41,7.45,1141386.5564706938,4.1862,4.1918,4.1693,4.1918,1141386.5565
2005-01-27 14:30:00,7.45,7.45,7.42,7.44,453941.8496687813,4.1918,4.1918,4.1749,4.1862,453941.8497
2005-01-27 15:00:00,7.44,7.44,7.42,7.44,713462.6556221063,4.1862,4.1862,4.1749,4.1862,713462.6556
2005-01-27 15:30:00,7.44,7.45,7.43,7.43,1114051.243153275,4.1862,4.1918,4.1806,4.1806,1114051.2432
2005-01-28 09:30:00,7.63,7.63,7.55,7.57,1357214.7732660563,4.2931,4.2931,4.2481,4.2593,1357214.7733
2005-01-28 10:00:00,7.57,7.57,7.52,7.52,411347.06425850623,4.2593,4.2593,4.2312,4.2312,411347.0643
2005-01-28 10:30:00,7.53,7.56,7.52,7.54,781855.8291030375,4.2368,4.2537,4.2312,4.2425,781855.8291
2005-01-28 11:00:00,7.54,7.55,7.52,7.52,387305.16218415,4.2425,4.2481,4.2312,4.2312,387305.1622
2005-01-28 11:30:00,7.52,7.54,7.52,7.52,472384.9526299313,4.2312,4.2425,4.2312,4.2312,472384.9526
2005-01-28 12:00:00,7.52,7.52,7.5,7.52,700179.2302750875,4.2312,4.2312,4.2199,4.2312,700179.2303
2005-01-28 12:30:00,7.52,7.53,7.51,7.52,258862.1237047125,4.2312,4.2368,4.2256,4.2312,258862.1237
2005-01-28 13:00:00,7.52,7.52,7.5,7.51,223073.7215301,4.2312,4.2312,4.2199,4.2256,223073.7215
2005-01-28 13:30:00,7.51,7.52,7.5,7.51,170818.263140175,4.2256,4.2312,4.2199,4.2256,170818.2631
2005-01-28 14:00:00,7.51,7.51,7.5,7.51,321656.4980724375,4.2256,4.2256,4.2199,4.2256,321656.4981
2005-01-28 14:30:00,7.51,7.52,7.49,7.5,278951.9322873938,4.2256,4.2312,4.2143,4.2199,278951.9323
2005-01-28 15:00:00,7.49,7.51,7.47,7.48,1073212.9437393,4.2143,4.2256,4.2031,4.2087,1073212.9437
2005-01-28 15:30:00,7.47,7.49,7.47,7.47,1034131.130321625,4.2031,4.2143,4.2031,4.2031,1034131.1303
2005-01-31 09:30:00,7.82,7.82,7.77,7.82,3162553.03633815,4.4,4.4,4.3719,4.4,3162553.0363
2005-01-31 10:00:00,7.82,7.83,7.81,7.82,908103.2600871,4.4,4.4056,4.3944,4.4,908103.2601
2005-01-31 10:30:00,7.82,7.86,7.81,7.84,1087264.8317097,4.4,4.4225,4.3944,4.4113,1087264.8317
2005-01-31 11:00:00,7.84,7.88,7.83,7.87,771865.8149990812,4.4113,4.4338,4.4056,4.4281,771865.815
2005-01-31 11:30:00,7.87,7.92,7.86,7.91,736187.1931992375,4.4281,4.4563,4.4225,4.4506,736187.1932
2005-01-31 12:00:00,7.91,7.92,7.88,7.9,452404.9244220188,4.4506,4.4563,4.4338,4.445,452404.9244
2005-01-31 12:30:00,7.9,7.92,7.9,7.91,591826.0003783313,4.445,4.4563,4.445,4.4506,591826.0004
2005-01-31 13:00:00,7.91,7.93,7.91,7.92,978692.0410634064,4.4506,4.4619,4.4506,4.4563,978692.0411
2005-01-31 13:30:00,7.92,7.94,7.9,7.94,619710.2155695937,4.4563,4.4675,4.445,4.4675,619710.2156
2005-01-31 14:00:00,7.93,7.99,7.93,7.98,1273342.5669427312,4.4619,4.4957,4.4619,4.49,1273342.5669
2005-01-31 14:30:00,7.97,7.99,7.94,7.99,756496.5625314562,4.4844,4.4957,4.4675,4.4957,756496.5625
2005-01-31 15:00:00,7.98,8.01,7.94,7.95,1097364.626188425,4.49,4.5069,4.4675,4.4731,1097364.6262
2005-01-31 15:30:00,7.95,7.98,7.94,7.98,2187813.088766419,4.4731,4.49,4.4675,4.49,2187813.0888
2005-02-01 09:30:00,7.92,8.04,7.86,7.89,1563382.3170817688,4.4563,4.5238,4.4225,4.4394,1563382.3171
2005-02-01 10:00:00,7.89,7.97,7.88,7.93,842015.4744763125,4.4394,4.4844,4.4338,4.4619,842015.4745
2005-02-01 10:30:00,7.92,7.98,7.92,7.94,688322.9498000625,4.4563,4.49,4.4563,4.4675,688322.9498
2005-02-01 11:00:00,7.95,7.99,7.93,7.95,361945.8956125688,4.4731,4.4957,4.4619,4.4731,361945.8956
2005-02-01 11:30:00,7.95,7.98,7.95,7.97,185089.7118601125,4.4731,4.49,4.4731,4.4844,185089.7119
2005-02-01 12:00:00,7.98,7.99,7.96,7.97,343063.67115234374,4.49,4.4957,4.4788,4.4844,343063.6712
2005-02-01 12:30:00,7.97,7.99,7.96,7.97,415189.3773754125,4.4844,4.4957,4.4788,4.4844,415189.3774
2005-02-01 13:00:00,7.97,7.98,7.96,7.97,292784.2595082563,4.4844,4.49,4.4788,4.4844,292784.2595
2005-02-01 13:30:00,7.98,8.02,7.97,8.02,366007.7694790125,4.49,4.5125,4.4844,4.5125,366007.7695
2005-02-01 14:00:00,8.02,8.05,8.01,8.04,690957.6787945125,4.5125,4.5294,4.5069,4.5238,690957.6788
2005-02-01 14:30:00,8.04,8.09,8.04,8.08,1313741.7448576312,4.5238,4.5519,4.5238,4.5463,1313741.7449
2005-02-01 15:00:00,8.08,8.1,8.06,8.1,1041925.5369302062,4.5463,4.5575,4.535,4.5575,1041925.5369
2005-02-01 15:30:00,8.1,8.1,8.04,8.08,1490158.8071110123,4.5575,4.5575,4.5238,4.5463,1490158.8071
2005-02-02 09:30:00,8.03,8.07,8.03,8.05,557574.5234504812,4.5182,4.5407,4.5182,4.5294,557574.5235
2005-02-02 10:00:00,8.06,8.07,8.02,8.07,534630.4251238125,4.535,4.5407,4.5125,4.5407,534630.4251
2005-02-02 10:30:00,8.07,8.1,8.03,8.1,356676.43762366875,4.5407,4.5575,4.5182,4.5575,356676.4376
2005-02-02 11:00:00,8.1,8.13,8.07,8.11,715438.7023679437,4.5575,4.5744,4.5407,4.5632,715438.7024
2005-02-02 11:30:00,8.13,8.13,8.11,8.11,317155.50270691875,4.5744,4.5744,4.5632,4.5632,317155.5027
2005-02-02 12:00:00,8.11,8.14,8.11,8.14,639690.2437775063,4.5632,4.58,4.5632,4.58,639690.2438
2005-02-02 12:30:00,8.13,8.18,8.13,8.16,337464.8720391375,4.5744,4.6026,4.5744,4.5913,337464.872
2005-02-02 13:00:00,8.16,8.19,8.15,8.19,497414.8780772063,4.5913,4.6082,4.5857,4.6082,497414.8781
2005-02-02 13:30:00,8.2,8.2,8.17,8.2,772195.1561233875,4.6138,4.6138,4.5969,4.6138,772195.1561
2005-02-02 14:00:00,8.19,8.21,8.18,8.21,649021.57563285,4.6082,4.6194,4.6026,4.6194,649021.5756
2005-02-02 14:30:00,8.22,8.22,8.14,8.16,1256655.9499778813,4.6251,4.6251,4.58,4.5913,1256655.95
2005-02-02 15:00:00,8.15,8.18,8.14,8.15,967274.8820874564,4.5857,4.6026,4.58,4.5857,967274.8821
2005-02-02 15:30:00,8.15,8.2,8.14,8.19,1166306.7015432,4.5857,4.6138,4.58,4.6082,1166306.7015
2005-02-03 09:30:00,8.15,8.15,8.02,8.02,593362.9256250937,4.5857,4.5857,4.5125,4.5125,593362.9256
2005-02-03 10:00:00,8.02,8.03,7.98,7.98,829061.3902536,4.5125,4.5182,4.49,4.49,829061.3903
2005-02-03 10:30:00,7.98,8.01,7.98,8.0,721805.9641045312,4.49,4.5069,4.49,4.5013,721805.9641
2005-02-03 11:00:00,8.0,8.0,7.95,7.98,993073.2701581124,4.5013,4.5013,4.4731,4.49,993073.2702
2005-02-03 11:30:00,7.98,8.01,7.96,7.96,639909.8045270437,4.49,4.5069,4.4788,4.4788,639909.8045
2005-02-03 12:00:00,7.96,7.97,7.94,7.96,342514.7692785,4.4788,4.4844,4.4675,4.4788,342514.7693
2005-02-03 12:30:00,7.95,7.96,7.93,7.93,190029.82872470625,4.4731,4.4788,4.4619,4.4619,190029.8287
2005-02-03 13:00:00,7.93,7.98,7.92,7.97,729051.4688392688,4.4619,4.49,4.4563,4.4844,729051.4688
2005-02-03 13:30:00,7.97,7.98,7.93,7.95,470957.8077579375,4.4844,4.49,4.4619,4.4731,470957.8078
2005-02-03 14:00:00,7.94,7.98,7.92,7.94,358213.3628704313,4.4675,4.49,4.4563,4.4675,358213.3629
2005-02-03 14:30:00,7.95,7.95,7.93,7.95,270059.721931125,4.4731,4.4731,4.4619,4.4731,270059.7219
2005-02-03 15:00:00,7.96,7.97,7.94,7.95,304420.97923374374,4.4788,4.4844,4.4675,4.4731,304420.9792
2005-02-03 15:30:00,7.95,7.99,7.94,7.95,783282.9739750313,4.4731,4.4957,4.4675,4.4731,783282.974
2005-02-04 09:30:00,8.02,8.15,8.02,8.1,592265.1218774063,4.5125,4.5857,4.5125,4.5575,592265.1219
2005-02-04 10:00:00,8.11,8.15,8.11,8.15,700179.2302750875,4.5632,4.5857,4.5632,4.5857,700179.2303
2005-02-04 10:30:00,8.15,8.15,8.13,8.13,195628.6278379125,4.5857,4.5857,4.5744,4.5744,195628.6278
2005-02-04 11:00:00,8.13,8.14,8.13,8.14,680748.1039410187,4.5744,4.58,4.5744,4.58,680748.1039
2005-02-04 11:30:00,8.14,8.14,8.11,8.11,154900.10879870626,4.58,4.58,4.5632,4.5632,154900.1088
2005-02-04 12:00:00,8.11,8.12,8.1,8.1,835757.9931144938,4.5632,4.5688,4.5575,4.5575,835757.9931
2005-02-04 12:30:00,8.11,8.12,8.1,8.11,397404.956662875,4.5632,4.5688,4.5575,4.5632,397404.9567
2005-02-04 13:00:00,8.1,8.12,8.1,8.11,381377.0219466375,4.5575,4.5688,4.5575,4.5632,381377.0219
2005-02-04 13:30:00,8.12,8.13,8.11,8.12,499171.3640735063,4.5688,4.5744,4.5632,4.5688,499171.3641
2005-02-04 14:00:00,8.13,8.15,8.12,8.13,436047.648581475,4.5744,4.5857,4.5688,4.5744,436047.6486
2005-02-04 14:30:00,8.13,8.17,8.13,8.17,459321.08803245,4.5744,4.5969,4.5744,4.5969,459321.088
2005-02-04 15:00:00,8.17,8.2,8.15,8.18,483692.3312311125,4.5969,4.6138,4.5857,4.6026,483692.3312
2005-02-04 15:30:00,8.17,8.23,8.17,8.18,638153.3185307437,4.5969,4.6307,4.5969,4.6026,638153.3185
2005-02-07 09:30:00,8.23,8.23,8.19,8.23,505538.62581009377,4.6307,4.6307,4.6082,4.6307,505538.6258
2005-02-07 10:00:00,8.23,8.24,8.17,8.21,403662.43802469375,4.6307,4.6363,4.5969,4.6194,403662.438
2005-02-07 10:30:00,8.21,8.23,8.19,8.22,432864.01771318127,4.6194,4.6307,4.6082,4.6251,432864.0177
2005-02-07 11:00:00,8.21,8.23,8.21,8.22,133932.057217875,4.6194,4.6307,4.6194,4.6251,133932.0572
2005-02-07 11:30:00,8.21,8.23,8.2,8.23,132175.571221575,4.6194,4.6307,4.6138,4.6307,132175.5712
2005-02-07 12:00:00,8.22,8.23,8.21,8.21,132614.69272065,4.6251,4.6307,4.6194,4.6194,132614.6927
2005-02-07 12:30:00,8.22,8.22,8.17,8.19,422874.003609225,4.6251,4.6251,4.5969,4.6082,422874.0036
2005-02-07 13:00:00,8.19,8.19,8.13,8.15,326377.05418749375,4.6082,4.6082,4.5744,4.5857,326377.0542
2005-02-07 13:30:00,8.16,8.19,8.15,8.16,149520.8704350375,4.5913,4.6082,4.5857,4.5913,149520.8704
2005-02-07 14:00:00,8.17,8.17,8.14,8.17,223951.96452825,4.5969,4.5969,4.58,4.5969,223951.9645
2005-02-07 14:30:00,8.17,8.2,8.16,8.19,198263.3568323625,4.5969,4.6138,4.5913,4.6082,198263.3568
2005-02-07 15:00:00,8.18,8.19,8.15,8.17,522335.0231497125,4.6026,4.6082,4.5857,4.5969,522335.0231
2005-02-07 15:30:00,8.18,8.21,8.17,8.2,314410.9933377,4.6026,4.6194,4.5969,4.6138,314410.9933
2005-02-08 09:30:00,8.14,8.21,8.12,8.21,452624.4851715562,4.58,4.6194,4.5688,4.6194,452624.4852
2005-02-08 10:00:00,8.2,8.28,8.18,8.25,728612.3473401937,4.6138,4.6588,4.6026,4.6419,728612.3473
2005-02-08 10:30:00,8.25,8.29,8.25,8.27,383682.4098167812,4.6419,4.6644,4.6419,4.6532,383682.4098
2005-02-08 11:00:00,8.28,8.28,8.25,8.26,237894.07212388123,4.6588,4.6588,4.6419,4.6476,237894.0721
2005-02-08 11:30:00,8.26,8.29,8.25,8.27,117794.34212686877,4.6476,4.6644,4.6419,4.6532,117794.3421
2005-02-08 12:00:00,8.28,8.28,8.22,8.23,224391.086027325,4.6588,4.6588,4.6251,4.6307,224391.086
2005-02-08 12:30:00,8.23,8.24,8.22,8.23,109451.03364444376,4.6307,4.6363,4.6251,4.6307,109451.0336
2005-02-08 13:00:00,8.23,8.25,8.22,8.23,200019.8428286625,4.6307,4.6419,4.6251,4.6307,200019.8428
2005-02-08 13:30:00,8.23,8.25,8.23,8.23,131626.66934773125,4.6307,4.6419,4.6307,4.6307,131626.6693
2005-02-08 14:00:00,8.23,8.25,8.22,8.23,421117.517612925,4.6307,4.6419,4.6251,4.6307,421117.5176
2005-02-08 14:30:00,8.23,8.23,8.21,8.23,265339.1658160688,4.6307,4.6307,4.6194,4.6307,265339.1658
2005-02-08 15:00:00,8.23,8.25,8.22,8.23,459321.08803245,4.6307,4.6419,4.6251,4.6307,459321.088
2005-02-08 15:30:00,8.23,8.27,8.23,8.25,660328.9542340313,4.6307,4.6532,4.6307,4.6419,660328.9542
2005-02-09 09:30:00,8.23,8.23,8.21,8.23,209241.3943092375,4.6307,4.6307,4.6194,4.6307,209241.3943
2005-02-09 10:00:00,8.22,8.23,8.19,8.19,394550.6669188875,4.6251,4.6307,4.6082,4.6082,394550.6669
2005-02-09 10:30:00,8.19,8.2,8.14,8.15,527055.5792647687,4.6082,4.6138,4.58,4.5857,527055.5793
2005-02-09 11:00:00,8.15,8.16,8.14,8.15,177953.98750014376,4.5857,4.5913,4.58,4.5857,177953.9875
2005-02-09 11:30:00,8.14,8.16,8.13,8.16,232953.9552592875,4.58,4.5913,4.5744,4.5913,232953.9553
2005-02-09 12:00:00,8.16,8.18,8.15,8.18,231746.37113683124,4.5913,4.6026,4.5857,4.6026,231746.3711
2005-02-09 12:30:00,8.18,8.19,8.17,8.18,51596.7761413125,4.6026,4.6082,4.5969,4.6026,51596.7761
2005-02-09 13:00:00,8.18,8.19,8.18,8.19,52255.458389925,4.6026,4.6082,4.6026,4.6082,52255.4584
2005-02-09 13:30:00,8.19,8.19,8.18,8.18,48522.9256477875,4.6082,4.6082,4.6026,4.6026,48522.9256
2005-02-09 14:00:00,8.18,8.19,8.14,8.15,178942.0108730625,4.6026,4.6082,4.58,4.5857,178942.0109
2005-02-09 14:30:00,8.15,8.23,8.15,8.15,144361.19282090626,4.5857,4.6307,4.5857,4.5857,144361.1928
2005-02-09 15:00:00,8.15,8.17,8.14,8.16,209570.7354335437,4.5857,4.5969,4.58,4.5913,209570.7354
2005-02-09 15:30:00,8.16,8.17,8.13,8.14,490169.3733424688,4.5913,4.5969,4.5744,4.58,490169.3733
2005-02-10 09:30:00,8.15,8.15,8.13,8.15,338343.1150372875,4.5857,4.5857,4.5744,4.5857,338343.115
2005-02-10 10:00:00,8.15,8.17,8.14,8.14,248762.3292259875,4.5857,4.5969,4.58,4.58,248762.3292
2005-02-10 10:30:00,8.14,8.16,8.09,8.12,310568.68022079376,4.58,4.5913,4.5519,4.5688,310568.6802
2005-02-10 11:00:00,8.13,8.13,8.1,8.11,172135.6276374,4.5744,4.5744,4.5575,4.5632,172135.6276
2005-02-10 11:30:00,8.11,8.18,8.11,8.17,213852.170049525,4.5632,4.6026,4.5632,4.5969,213852.17
2005-02-10 12:00:00,8.16,8.18,8.13,8.17,168183.534145725,4.5913,4.6026,4.5744,4.5969,168183.5341
2005-02-10 12:30:00,8.17,8.18,8.16,8.16,134371.17871695,4.5969,4.6026,4.5913,4.5913,134371.1787
2005-02-10 13:00:00,8.16,8.18,8.15,8.18,139421.0759563125,4.5913,4.6026,4.5857,4.6026,139421.076
2005-02-10 13:30:00,8.17,8.18,8.16,8.17,96277.38867219376,4.5969,4.6026,4.5913,4.5969,96277.3887
2005-02-10 14:00:00,8.17,8.18,8.13,8.13,196616.65121083125,4.5969,4.6026,4.5744,4.5744,196616.6512
2005-02-10 14:30:00,8.14,8.17,8.13,8.15,207704.469062475,4.58,4.5969,4.5744,4.5857,207704.4691
2005-02-10 15:00:00,8.16,8.18,8.15,8.18,187395.09973025625,4.5913,4.6026,4.5857,4.6026,187395.0997
2005-02-10 15:30:00,8.18,8.19,8.16,8.17,243712.431986625,4.6026,4.6082,4.5913,4.5969,243712.432
2005-02-11 09:30:00,8.18,8.19,8.14,8.14,232953.9552592875,4.6026,4.6082,4.58,4.58,232953.9553
2005-02-11 10:00:00,8.15,8.19,8.14,8.19,209131.6139344688,4.5857,4.6082,4.58,4.6082,209131.6139
2005-02-11 10:30:00,8.19,8.32,8.18,8.28,967384.662462225,4.6082,4.6813,4.6026,4.6588,967384.6625
2005-02-11 11:00:00,8.29,8.35,8.27,8.33,589849.9536324937,4.6644,4.6982,4.6532,4.687,589849.9536
2005-02-11 11:30:00,8.34,8.34,8.29,8.29,371057.666718375,4.6926,4.6926,4.6644,4.6644,371057.6667
2005-02-11 12:00:00,8.29,8.34,8.29,8.32,229880.1047657625,4.6644,4.6926,4.6644,4.6813,229880.1048
2005-02-11 12:30:00,8.32,8.34,8.31,8.34,231417.030012525,4.6813,4.6926,4.6757,4.6926,231417.03
2005-02-11 13:00:00,8.34,8.38,8.33,8.38,434840.0644590188,4.6926,4.7151,4.687,4.7151,434840.0645
2005-02-11 13:30:00,8.37,8.44,8.37,8.42,816436.6471551937,4.7095,4.7488,4.7095,4.7376,816436.6472
2005-02-11 14:00:00,8.42,8.44,8.4,8.43,285977.87627259374,4.7376,4.7488,4.7263,4.7432,285977.8763
2005-02-11 14:30:00,8.42,8.44,8.39,8.39,332305.1944250062,4.7376,4.7488,4.7207,4.7207,332305.1944
2005-02-11 15:00:00,8.39,8.44,8.39,8.43,375448.881709125,4.7207,4.7488,4.7207,4.7432,375448.8817
2005-02-11 15:30:00,8.43,8.44,8.37,8.38,596546.5564933876,4.7432,4.7488,4.7095,4.7151,596546.5565
2005-02-14 09:30:00,8.31,8.36,8.29,8.34,574370.9207901,4.6757,4.7038,4.6644,4.6926,574370.9208
2005-02-14 10:00:00,8.34,8.34,8.32,8.33,188053.7819788688,4.6926,4.6926,4.6813,4.687,188053.782
2005-02-14 10:30:00,8.33,8.36,8.33,8.33,227355.15614608125,4.687,4.7038,4.687,4.687,227355.1561
2005-02-14 11:00:00,8.34,8.34,8.3,8.32,424410.9288559875,4.6926,4.6926,4.6701,4.6813,424410.9289
2005-02-14 11:30:00,8.32,8.33,8.27,8.27,395209.3491675,4.6813,4.687,4.6532,4.6532,395209.3492
2005-02-14 12:00:00,8.27,8.3,8.27,8.29,227574.7168956188,4.6532,4.6701,4.6532,4.6644,227574.7169
2005-02-14 12:30:00,8.3,8.33,8.29,8.32,408053.65301544376,4.6701,4.687,4.6644,4.6813,408053.653
2005-02-14 13:00:00,8.32,8.33,8.3,8.32,142494.9264498375,4.6813,4.687,4.6701,4.6813,142494.9264
2005-02-14 13:30:00,8.32,8.35,8.31,8.34,169830.23976725625,4.6813,4.6982,4.6757,4.6926,169830.2398
2005-02-14 14:00:00,8.33,8.34,8.33,8.33,157973.95929223124,4.687,4.6926,4.687,4.687,157973.9593
2005-02-14 14:30:00,8.34,8.35,8.32,8.35,273792.2546732625,4.6926,4.6982,4.6813,4.6982,273792.2547
2005-02-14 15:00:00,8.34,8.36,8.32,8.33,591167.3181297188,4.6926,4.7038,4.6813,4.687,591167.3181
2005-02-14 15:30:00,8.33,8.34,8.29,8.29,695019.5526609563,4.687,4.6926,4.6644,4.6644,695019.5527
2005-02-15 09:30:00,8.3,8.36,8.3,8.36,473592.5367523875,4.6701,4.7038,4.6701,4.7038,473592.5368
2005-02-15 10:00:00,8.36,8.4,8.34,8.4,369959.8629706875,4.7038,4.7263,4.6926,4.7263,369959.863
2005-02-15 10:30:00,8.4,8.44,8.39,8.43,309251.3157235687,4.7263,4.7488,4.7207,4.7432,309251.3157
2005-02-15 11:00:00,8.43,8.44,8.42,8.44,381267.2415718688,4.7432,4.7488,4.7376,4.7488,381267.2416
2005-02-15 11:30:00,8.44,8.44,8.43,8.44,417275.2044960188,4.7488,4.7488,4.7432,4.7488,417275.2045
2005-02-15 12:00:00,8.43,8.44,8.43,8.44,304311.198858975,4.7432,4.7488,4.7432,4.7488,304311.1989
2005-02-15 12:30:00,8.44,8.44,8.4,8.4,390708.35380198125,4.7488,4.7488,4.7263,4.7263,390708.3538
2005-02-15 13:00:00,8.4,8.43,8.4,8.41,365568.6479799375,4.7263,4.7432,4.7263,4.732,365568.648
2005-02-15 13:30:00,8.42,8.43,8.39,8.41,499061.5836987375,4.7376,4.7432,4.7207,4.732,499061.5837
2005-02-15 14:00:00,8.41,8.41,8.38,8.39,228123.6187694625,4.732,4.732,4.7151,4.7207,228123.6188
2005-02-15 14:30:00,8.39,8.39,8.36,8.37,1748252.4681923438,4.7207,4.7207,4.7038,4.7095,1748252.4682
2005-02-15 15:00:00,8.37,8.37,8.34,8.34,1092095.168199525,4.7095,4.7095,4.6926,4.6926,1092095.1682
2005-02-15 15:30:00,8.34,8.36,8.34,8.34,1195947.4027307625,4.6926,4.7038,4.6926,4.6926,1195947.4027
2005-02-16 09:30:00,8.35,8.35,8.27,8.28,742883.7960601313,4.6982,4.6982,4.6532,4.6588,742883.7961
2005-02-16 10:00:00,8.28,8.37,8.27,8.37,573602.4581667187,4.6588,4.7095,4.6532,4.7095,573602.4582
2005-02-16 10:30:00,8.37,8.38,8.33,8.34,217474.9224168937,4.7095,4.7151,4.687,4.6926,217474.9224
2005-02-16 11:00:00,8.34,8.36,8.33,8.34,375009.76021005,4.6926,4.7038,4.687,4.6926,375009.7602
2005-02-16 11:30:00,8.33,8.34,8.31,8.31,268961.9181834375,4.687,4.6926,4.6757,4.6757,268961.9182
2005-02-16 12:00:00,8.32,8.32,8.28,8.3,556147.3785784876,4.6813,4.6813,4.6588,4.6701,556147.3786
2005-02-16 12:30:00,8.29,8.32,8.29,8.29,467225.2750158,4.6644,4.6813,4.6644,4.6644,467225.275
2005-02-16 13:00:00,8.31,8.32,8.28,8.3,314850.114836775,4.6757,4.6813,4.6588,4.6701,314850.1148
2005-02-16 13:30:00,8.3,8.31,8.28,8.29,622564.5053135812,4.6701,4.6757,4.6588,4.6644,622564.5053
2005-02-16 14:00:00,8.29,8.31,8.29,8.31,228892.0813928437,4.6644,4.6757,4.6644,4.6757,228892.0814
2005-02-16 14:30:00,8.3,8.31,8.28,8.3,378852.07332695625,4.6701,4.6757,4.6588,4.6701,378852.0733
2005-02-16 15:00:00,8.3,8.33,8.29,8.3,347894.0076421687,4.6701,4.687,4.6644,4.6701,347894.0076
2005-02-16 15:30:00,8.3,8.33,8.29,8.33,668342.92159215,4.6701,4.687,4.6644,4.687,668342.9216
2005-02-17 09:30:00,8.2,8.23,8.13,8.14,1443502.1478342938,4.6138,4.6307,4.5744,4.58,1443502.1478
2005-02-17 10:00:00,8.13,8.16,8.02,8.03,1592583.8967702563,4.5744,4.5913,4.5125,4.5182,1592583.8968
2005-02-17 10:30:00,8.03,8.04,7.98,7.99,3154868.4101043376,4.5182,4.5238,4.49,4.4957,3154868.4101
2005-02-17 11:00:00,7.99,8.03,7.97,8.03,1562064.9525845435,4.4957,4.5182,4.4844,4.5182,1562064.9526
2005-02-17 11:30:00,8.03,8.05,8.02,8.03,469530.6628859438,4.5182,4.5294,4.5125,4.5182,469530.6629
2005-02-17 12:00:00,8.03,8.2,8.02,8.03,444171.3963143625,4.5182,4.6138,4.5125,4.5182,444171.3963
2005-02-17 12:30:00,8.03,8.03,8.02,8.02,722903.7678522187,4.5182,4.5182,4.5125,4.5125,722903.7679
2005-02-17 13:00:00,8.03,8.06,8.03,8.06,545169.3411016125,4.5182,4.535,4.5182,4.535,545169.3411
2005-02-17 13:30:00,8.06,8.06,8.03,8.04,383901.9705663188,4.535,4.535,4.5182,4.5238,383901.9706
2005-02-17 14:00:00,8.04,8.04,8.03,8.03,156656.59479500624,4.5238,4.5238,4.5182,4.5182,156656.5948
2005-02-17 14:30:00,8.03,8.03,8.02,8.03,519919.8549048,4.5182,4.5182,4.5125,4.5182,519919.8549
2005-02-17 15:00:00,8.03,8.03,8.02,8.03,493682.3453350688,4.5182,4.5182,4.5125,4.5182,493682.3453
2005-02-17 15:30:00,8.03,8.09,8.03,8.06,1237663.9451428875,4.5182,4.5519,4.5182,4.535,1237663.9451
2005-02-18 09:30:00,8.08,8.16,8.08,8.14,509490.7193017688,4.5463,4.5913,4.5463,4.58,509490.7193
2005-02-18 10:00:00,8.14,8.19,8.14,8.16,449879.9758023375,4.58,4.6082,4.58,4.5913,449879.9758
2005-02-18 10:30:00,8.17,8.18,8.16,8.16,696336.9171581812,4.5969,4.6026,4.5913,4.5913,696336.9172
2005-02-18 11:00:00,8.16,8.17,8.16,8.16,244151.5534857,4.5913,4.5969,4.5913,4.5913,244151.5535
2005-02-18 11:30:00,8.16,8.17,8.13,8.14,107365.2065238375,4.5913,4.5969,4.5744,4.58,107365.2065
2005-02-18 12:00:00,8.14,8.16,8.13,8.14,81017.9165793375,4.58,4.5913,4.5744,4.58,81017.9166
2005-02-18 12:30:00,8.14,8.15,8.13,8.14,124161.60386345624,4.58,4.5857,4.5744,4.58,124161.6039
2005-02-18 13:00:00,8.15,8.15,8.14,8.15,94191.5615515875,4.5857,4.5857,4.58,4.5857,94191.5616
2005-02-18 13:30:00,8.15,8.16,8.13,8.16,234600.6608808188,4.5857,4.5913,4.5744,4.5913,234600.6609
2005-02-18 14:00:00,8.16,8.16,8.13,8.13,400039.685657325,4.5913,4.5913,4.5744,4.5744,400039.6857
2005-02-18 14:30:00,8.14,8.17,8.14,8.16,325279.25043980626,4.58,4.5969,4.58,4.5913,325279.2504
2005-02-18 15:00:00,8.17,8.17,8.14,8.16,298273.2782466938,4.5969,4.5969,4.58,4.5913,298273.2782
2005-02-18 15:30:00,8.17,8.18,8.06,8.17,606975.6920964187,4.5969,4.6026,4.535,4.5969,606975.6921
2005-02-22 09:30:00,8.11,8.12,8.04,8.09,1015578.2469857064,4.5632,4.5688,4.5238,4.5519,1015578.247
2005-02-22 10:00:00,8.09,8.15,8.08,8.13,1023482.4339690562,4.5519,4.5857,4.5463,4.5744,1023482.434
2005-02-22 10:30:00,8.13,8.19,8.12,8.15,669001.6038407625,4.5744,4.6082,4.5688,4.5857,669001.6038
2005-02-22 11:00:00,8.16,8.16,8.13,8.14,413323.1110043437,4.5913,4.5913,4.5744,4.58,413323.111
2005-02-22 11:30:00,8.15,8.15,8.13,8.13,207375.1279381688,4.5857,4.5857,4.5744,4.5744,207375.1279
2005-02-22 12:00:00,8.13,8.13,8.1,8.11,640897.8278999625,4.5744,4.5744,4.5575,4.5632,640897.8279
2005-02-22 12:30:00,8.1,8.11,8.09,8.09,735857.8520749313,4.5575,4.5632,4.5519,4.5519,735857.8521
2005-02-22 13:00:00,8.09,8.11,8.09,8.1,235149.5627546625,4.5519,4.5632,4.5519,4.5575,235149.5628
2005-02-22 13:30:00,8.11,8.13,8.1,8.12,254690.4694635,4.5632,4.5744,4.5575,4.5688,254690.4695
2005-02-22 14:00:00,8.12,8.13,8.11,8.12,404101.5595237687,4.5688,4.5744,4.5632,4.5688,404101.5595
2005-02-22 14:30:00,8.11,8.13,8.1,8.13,215169.53454675,4.5632,4.5744,4.5575,4.5744,215169.5345
2005-02-22 15:00:00,8.13,8.13,8.08,8.08,1061027.3221399689,4.5744,4.5744,4.5463,4.5463,1061027.3221
2005-02-22 15:30:00,8.08,8.09,8.06,8.06,854640.2175747188,4.5463,4.5519,4.535,4.535,854640.2176
2005-02-23 09:30:00,8.41,8.41,7.83,8.09,826536.4416339188,4.732,4.732,4.4056,4.5519,826536.4416
2005-02-23 10:00:00,8.08,8.13,8.08,8.12,707973.6368836687,4.5463,4.5744,4.5463,4.5688,707973.6369
2005-02-23 10:30:00,8.12,8.12,8.1,8.11,212864.14667660624,4.5688,4.5688,4.5575,4.5632,212864.1467
2005-02-23 11:00:00,8.11,8.12,8.09,8.11,263033.777945925,4.5632,4.5688,4.5519,4.5632,263033.7779
2005-02-23 11:30:00,8.11,8.13,8.1,8.12,390927.91455151874,4.5632,4.5744,4.5575,4.5688,390927.9146
2005-02-23 12:00:00,8.12,8.13,8.11,8.13,295638.54925224377,4.5688,4.5744,4.5632,4.5744,295638.5493
2005-02-23 12:30:00,8.13,8.18,8.13,8.15,1707963.0706522125,4.5744,4.6026,4.5744,4.5857,1707963.0707
2005-02-23 13:00:00,8.16,8.16,8.11,8.12,217474.9224168937,4.5913,4.5913,4.5632,4.5688,217474.9224
2005-02-23 13:30:00,8.12,8.13,8.1,8.12,94191.5615515875,4.5688,4.5744,4.5575,4.5688,94191.5616
2005-02-23 14:00:00,8.11,8.11,8.09,8.1,215608.656045825,4.5632,4.5632,4.5519,4.5575,215608.656
2005-02-23 14:30:00,8.1,8.11,8.09,8.09,185419.05298441875,4.5575,4.5632,4.5519,4.5519,185419.053
2005-02-23 15:00:00,8.1,8.12,8.08,8.11,284550.7314006,4.5575,4.5688,4.5463,4.5632,284550.7314
2005-02-23 15:30:00,8.1,8.12,8.1,8.1,302444.93248790625,4.5575,4.5688,4.5575,4.5575,302444.9325
2005-02-24 09:30:00,8.07,8.11,8.04,8.07,455368.994540775,4.5407,4.5632,4.5238,4.5407,455368.9945
2005-02-24 10:00:00,8.07,8.1,8.05,8.06,555708.2570794125,4.5407,4.5575,4.5294,4.535,555708.2571
2005-02-24 10:30:00,8.07,8.1,8.05,8.06,561746.1776916938,4.5407,4.5575,4.5294,4.535,561746.1777
2005-02-24 11:00:00,8.06,8.09,8.06,8.06,209021.8335597,4.535,4.5519,4.535,4.535,209021.8336
2005-02-24 11:30:00,8.06,8.08,8.05,8.07,96277.38867219376,4.535,4.5463,4.5294,4.5407,96277.3887
2005-02-24 12:00:00,8.08,8.08,8.04,8.05,99680.580290025,4.5463,4.5463,4.5238,4.5294,99680.5803
2005-02-24 12:30:00,8.06,8.07,8.04,8.06,110548.83739213124,4.535,4.5407,4.5238,4.535,110548.8374
2005-02-24 13:00:00,8.06,8.09,8.06,8.08,189810.2679751688,4.535,4.5519,4.535,4.5463,189810.268
2005-02-24 13:30:00,8.08,8.1,8.07,8.09,162804.29578205626,4.5463,4.5575,4.5407,4.5519,162804.2958
2005-02-24 14:00:00,8.09,8.15,8.07,8.14,346796.20389448124,4.5519,4.5857,4.5407,4.58,346796.2039
2005-02-24 14:30:00,8.14,8.15,8.13,8.14,369191.4003473063,4.58,4.5857,4.5744,4.58,369191.4003
2005-02-24 15:00:00,8.14,8.23,8.13,8.22,833672.1659938875,4.58,4.6307,4.5744,4.6251,833672.166
2005-02-24 15:30:00,8.22,8.29,8.2,8.28,1211755.7766974624,4.6251,4.6644,4.6138,4.6588,1211755.7767
2005-02-25 09:30:00,8.43,8.45,8.41,8.43,893722.0309923937,4.7432,4.7545,4.732,4.7432,893722.031
2005-02-25 10:00:00,8.44,8.45,8.43,8.45,554061.5514578812,4.7488,4.7545,4.7432,4.7545,554061.5515
2005-02-25 10:30:00,8.45,8.45,8.44,8.45,349760.2740132375,4.7545,4.7545,4.7488,4.7545,349760.274
2005-02-25 11:00:00,8.45,8.47,8.44,8.45,346137.5216458687,4.7545,4.7657,4.7488,4.7545,346137.5216
2005-02-25 11:30:00,8.45,8.51,8.45,8.46,489949.81259293127,4.7545,4.7882,4.7545,4.7601,489949.8126
2005-02-25 12:00:00,8.47,8.48,8.43,8.43,249091.6703502937,4.7657,4.7714,4.7432,4.7432,249091.6704
2005-02-25 12:30:00,8.44,8.44,8.43,8.43,336696.40941575624,4.7488,4.7488,4.7432,4.7432,336696.4094
2005-02-25 13:00:00,8.44,8.45,8.43,8.43,315728.357834925,4.7488,4.7545,4.7432,4.7432,315728.3578
2005-02-25 13:30:00,8.44,8.46,8.38,8.46,585568.5190165126,4.7488,4.7601,4.7151,4.7601,585568.519
2005-02-25 14:00:00,8.46,8.52,8.45,8.5,572394.8740442625,4.7601,4.7939,4.7545,4.7826,572394.874
2005-02-25 14:30:00,8.5,8.54,8.49,8.52,548792.0934689812,4.7826,4.8051,4.777,4.7939,548792.0935
2005-02-25 15:00:00,8.52,8.6,8.52,8.57,653742.1317479062,4.7939,4.8389,4.7939,4.822,653742.1317
2005-02-25 15:30:00,8.57,8.59,8.54,8.58,665927.7533472375,4.822,4.8332,4.8051,4.8276,665927.7533
2005-02-28 09:30:00,8.52,8.57,8.48,8.5,946526.3912561624,4.7939,4.822,4.7714,4.7826,946526.3913
2005-02-28 10:00:00,8.5,8.52,8.43,8.44,691616.361043125,4.7826,4.7939,4.7432,4.7488,691616.361
2005-02-28 10:30:00,8.44,8.44,8.41,8.44,924131.1948033376,4.7488,4.7488,4.732,4.7488,924131.1948
2005-02-28 11:00:00,8.43,8.44,8.38,8.41,631456.71566985,4.7432,4.7488,4.7151,4.732,631456.7157
2005-02-28 11:30:00,8.41,8.43,8.39,8.39,369191.4003473063,4.732,4.7432,4.7207,4.7207,369191.4003
2005-02-28 12:00:00,8.39,8.4,8.36,8.37,438353.0364516188,4.7207,4.7263,4.7038,4.7095,438353.0365
2005-02-28 12:30:00,8.37,8.37,8.31,8.33,762644.2635185062,4.7095,4.7095,4.6757,4.687,762644.2635
2005-02-28 13:00:00,8.33,8.34,8.31,8.33,602913.818229975,4.687,4.6926,4.6757,4.687,602913.8182
2005-02-28 13:30:00,8.33,8.34,8.33,8.33,258423.0022056375,4.687,4.6926,4.687,4.687,258423.0022
2005-02-28 14:00:00,8.33,8.33,8.26,8.26,703362.8611433812,4.687,4.687,4.6476,4.6476,703362.8611
2005-02-28 14:30:00,8.26,8.31,8.25,8.31,664829.94959955,4.6476,4.6757,4.6419,4.6757,664829.9496
2005-02-28 15:00:00,8.32,8.33,8.29,8.3,1262584.0902153938,4.6813,4.687,4.6644,4.6701,1262584.0902
2005-02-28 15:30:00,8.3,8.33,8.29,8.31,1479839.45188275,4.6701,4.687,4.6644,4.6757,1479839.4519
2005-03-01 09:30:00,8.3,8.34,8.28,8.32,882304.8720164438,4.6701,4.6926,4.6588,4.6813,882304.872
2005-03-01 10:00:00,8.33,8.33,8.27,8.3,624430.77168465,4.687,4.687,4.6532,4.6701,624430.7717
2005-03-01 10:30:00,8.3,8.34,8.3,8.33,939280.886521425,4.6701,4.6926,4.6701,4.687,939280.8865
2005-03-01 11:00:00,8.34,8.36,8.33,8.33,414860.03625110624,4.6926,4.7038,4.687,4.687,414860.0363
2005-03-01 11:30:00,8.34,8.36,8.33,8.36,142494.9264498375,4.6926,4.7038,4.687,4.7038,142494.9264
2005-03-01 12:00:00,8.36,8.38,8.36,8.37,224061.7449030188,4.7038,4.7151,4.7038,4.7095,224061.7449
2005-03-01 12:30:00,8.37,8.38,8.34,8.34,248103.646977375,4.7095,4.7151,4.6926,4.6926,248103.647
2005-03-01 13:00:00,8.35,8.36,8.32,8.32,291906.0165101063,4.6982,4.7038,4.6813,4.6813,291906.0165
2005-03-01 13:30:00,8.33,8.35,8.32,8.34,77395.16421196875,4.687,4.6982,4.6813,4.6926,77395.1642
2005-03-01 14:00:00,8.34,8.36,8.33,8.34,125039.84686160625,4.6926,4.7038,4.687,4.6926,125039.8469
2005-03-01 14:30:00,8.34,8.35,8.33,8.33,185967.9548582625,4.6926,4.6982,4.687,4.687,185967.9549
2005-03-01 15:00:00,8.33,8.38,8.33,8.37,320888.03544905625,4.687,4.7151,4.687,4.7095,320888.0354
2005-03-01 15:30:00,8.38,8.4,8.37,8.38,646825.968137475,4.7151,4.7263,4.7095,4.7151,646825.9681
2005-03-02 09:30:00,8.33,8.33,8.29,8.29,1169929.4539105687,4.687,4.687,4.6644,4.6644,1169929.4539
2005-03-02 10:00:00,8.29,8.32,8.27,8.3,1204290.7112131875,4.6644,4.6813,4.6532,4.6701,1204290.7112
2005-03-02 10:30:00,8.31,8.32,8.29,8.32,657694.2252395812,4.6757,4.6813,4.6644,4.6813,657694.2252
2005-03-02 11:00:00,8.31,8.33,8.31,8.33,433522.6999617937,4.6757,4.687,4.6757,4.687,433522.7
2005-03-02 11:30:00,8.32,8.33,8.31,8.32,629151.3277997063,4.6813,4.687,4.6757,4.6813,629151.3278
2005-03-02 12:00:00,8.32,8.33,8.31,8.31,396197.3725404188,4.6813,4.687,4.6757,4.6757,396197.3725
2005-03-02 12:30:00,8.31,8.32,8.29,8.3,448343.050555575,4.6757,4.6813,4.6644,4.6701,448343.0506
2005-03-02 13:00:00,8.3,8.3,8.27,8.29,659121.370111575,4.6701,4.6701,4.6532,4.6644,659121.3701
2005-03-02 13:30:00,8.3,8.3,8.25,8.27,789101.333837775,4.6701,4.6701,4.6419,4.6532,789101.3338
2005-03-02 14:00:00,8.27,8.3,8.26,8.28,223951.96452825,4.6532,4.6701,4.6476,4.6588,223951.9645
2005-03-02 14:30:00,8.29,8.29,8.26,8.27,872753.9794115626,4.6644,4.6644,4.6476,4.6532,872753.9794
2005-03-02 15:00:00,8.27,8.28,8.26,8.28,566576.5141815187,4.6532,4.6588,4.6476,4.6588,566576.5142
2005-03-02 15:30:00,8.28,8.29,8.24,8.24,507734.2333054688,4.6588,4.6644,4.6363,4.6363,507734.2333
2005-03-03 09:30:00,8.25,8.27,8.22,8.23,619380.8744452875,4.6419,4.6532,4.6251,4.6307,619380.8744
2005-03-03 10:00:00,8.22,8.23,8.19,8.2,915458.5451966062,4.6251,4.6307,4.6082,4.6138,915458.5452
2005-03-03 10:30:00,8.19,8.2,8.16,8.19,829829.8528769813,4.6082,4.6138,4.5913,4.6082,829829.8529
2005-03-03 11:00:00,8.19,8.2,8.18,8.19,644630.3606421,4.6082,4.6138,4.6026,4.6082,644630.3606
2005-03-03 11:30:00,8.19,8.2,8.16,8.17,521676.3409011,4.6082,4.6138,4.5913,4.5969,521676.3409
2005-03-03 12:00:00,8.16,8.17,8.13,8.13,1339540.1329282876,4.5913,4.5969,4.5744,4.5744,1339540.1329
2005-03-03 12:30:00,8.12,8.12,8.08,8.08,1355458.2872697562,4.5688,4.5688,4.5463,4.5463,1355458.2873
2005-03-03 13:00:00,8.08,8.09,8.08,8.09,571406.8506713437,4.5463,4.5519,4.5463,4.5519,571406.8507
2005-03-03 13:30:00,8.08,8.09,8.08,8.09,230758.3477639125,4.5463,4.5519,4.5463,4.5519,230758.3478
2005-03-03 14:00:00,8.08,8.1,8.06,8.1,737943.6791955375,4.5463,4.5575,4.535,4.5575,737943.6792
2005-03-03 14:30:00,8.09,8.1,8.09,8.1,282135.5631556875,4.5519,4.5575,4.5519,4.5575,282135.5632
2005-03-03 15:00:00,8.09,8.11,8.09,8.1,782843.8524759562,4.5519,4.5632,4.5519,4.5575,782843.8525
2005-03-03 15:30:00,8.09,8.11,8.08,8.11,1795128.6882186,4.5519,4.5632,4.5463,4.5632,1795128.6882
2005-03-04 09:30:00,8.11,8.11,8.04,8.05,599949.7481112188,4.5632,4.5632,4.5238,4.5294,599949.7481
2005-03-04 10:00:00,8.05,8.09,8.04,8.08,1581056.9574195377,4.5294,4.5519,4.5238,4.5463,1581056.9574
2005-03-04 10:30:00,8.09,8.09,8.06,8.07,369081.6199725375,4.5519,4.5519,4.535,4.5407,369081.62
2005-03-04 11:00:00,8.06,8.07,8.03,8.05,649570.4775066938,4.535,4.5407,4.5182,4.5294,649570.4775
2005-03-04 11:30:00,8.05,8.06,8.04,8.04,601267.1126084437,4.5294,4.535,4.5238,4.5238,601267.1126
2005-03-04 12:00:00,8.04,8.05,8.03,8.03,298492.83899623126,4.5238,4.5294,4.5182,4.5182,298492.839
2005-03-04 12:30:00,8.03,8.04,8.03,8.03,618722.192196675,4.5182,4.5238,4.5182,4.5182,618722.1922
2005-03-04 13:00:00,8.03,8.04,8.02,8.03,674161.2814548938,4.5182,4.5238,4.5125,4.5182,674161.2815
2005-03-04 13:30:00,8.03,8.03,8.03,8.03,587764.1265118875,4.5182,4.5182,4.5182,4.5182,587764.1265
2005-03-04 14:00:00,8.03,8.04,8.02,8.03,770987.5720009312,4.5182,4.5238,4.5125,4.5182,770987.572
2005-03-04 14:30:00,8.03,8.03,7.99,8.0,1055099.1819024563,4.5182,4.5182,4.4957,4.5013,1055099.1819
2005-03-04 15:00:00,8.0,8.02,7.99,8.01,1435158.8393518687,4.5013,4.5125,4.4957,4.5069,1435158.8394
2005-03-04 15:30:00,8.01,8.02,8.0,8.01,959260.9147293376,4.5069,4.5125,4.5013,4.5069,959260.9147
2005-03-07 09:30:00,8.02,8.13,8.01,8.11,1298372.4923900063,4.5125,4.5744,4.5069,4.5632,1298372.4924
2005-03-07 10:00:00,8.11,8.13,8.09,8.12,444500.73743866873,4.5632,4.5744,4.5519,4.5688,444500.7374
2005-03-07 10:30:00,8.12,8.15,8.11,8.13,574700.2619144062,4.5688,4.5857,4.5632,4.5744,574700.2619
2005-03-07 11:00:00,8.14,8.16,8.13,8.16,822474.567767475,4.58,4.5913,4.5744,4.5913,822474.5678
2005-03-07 11:30:00,8.16,8.24,8.15,8.23,684370.8563083875,4.5913,4.6363,4.5857,4.6307,684370.8563
2005-03-07 12:00:00,8.23,8.24,8.23,8.23,414640.4755015688,4.6307,4.6363,4.6307,4.6307,414640.4755
2005-03-07 12:30:00,8.23,8.24,8.22,8.24,389939.8911786,4.6307,4.6363,4.6251,4.6363,389939.8912
2005-03-07 13:00:00,8.24,8.24,8.22,8.23,325498.81118934375,4.6363,4.6363,4.6251,4.6307,325498.8112
2005-03-07 13:30:00,8.24,8.26,8.24,8.26,703911.763017225,4.6363,4.6476,4.6363,4.6476,703911.763
2005-03-07 14:00:00,8.25,8.29,8.25,8.28,557574.5234504812,4.6419,4.6644,4.6419,4.6588,557574.5235
2005-03-07 14:30:00,8.29,8.29,8.26,8.27,729161.2492140376,4.6644,4.6644,4.6476,4.6532,729161.2492
2005-03-07 15:00:00,8.27,8.29,8.27,8.27,460858.0132792125,4.6532,4.6644,4.6532,4.6532,460858.0133
2005-03-07 15:30:00,8.27,8.29,8.25,8.26,1731785.4119770313,4.6532,4.6644,4.6419,4.6476,1731785.412
2005-03-08 09:30:00,8.24,8.24,8.16,8.16,1403761.6521680062,4.6363,4.6363,4.5913,4.5913,1403761.6522
2005-03-08 10:00:00,8.16,8.17,8.12,8.13,731466.6370841813,4.5913,4.5969,4.5688,4.5744,731466.6371
2005-03-08 10:30:00,8.13,8.16,8.13,8.13,624760.1128089563,4.5744,4.5913,4.5744,4.5744,624760.1128
2005-03-08 11:00:00,8.13,8.13,8.04,8.05,697654.2816554062,4.5744,4.5744,4.5238,4.5294,697654.2817
2005-03-08 11:30:00,8.06,8.11,8.04,8.11,419470.81199139374,4.535,4.5632,4.5238,4.5632,419470.812
2005-03-08 12:00:00,8.1,8.2,8.07,8.08,388512.7463066063,4.5575,4.6138,4.5407,4.5463,388512.7463
2005-03-08 12:30:00,8.08,8.08,8.06,8.07,121087.75336993123,4.5463,4.5463,4.535,4.5407,121087.7534
2005-03-08 13:00:00,8.06,8.08,8.05,8.07,287075.68002028123,4.535,4.5463,4.5294,4.5407,287075.68
2005-03-08 13:30:00,8.06,8.06,8.05,8.06,410249.26051081874,4.535,4.535,4.5294,4.535,410249.2605
2005-03-08 14:00:00,8.06,8.1,8.05,8.09,333512.7785474625,4.535,4.5575,4.5294,4.5519,333512.7785
2005-03-08 14:30:00,8.1,8.11,8.09,8.1,201776.3288249625,4.5575,4.5632,4.5519,4.5575,201776.3288
2005-03-08 15:00:00,8.09,8.1,8.08,8.08,437913.9149525437,4.5519,4.5575,4.5463,4.5463,437913.915
2005-03-08 15:30:00,8.09,8.09,8.02,8.05,1133153.0283630374,4.5519,4.5519,4.5125,4.5294,1133153.0284
2005-03-09 09:30:00,8.2,8.27,8.16,8.16,984400.6205513811,4.6138,4.6532,4.5913,4.5913,984400.6206
2005-03-09 10:00:00,8.16,8.22,8.15,8.19,602913.818229975,4.5913,4.6251,4.5857,4.6082,602913.8182
2005-03-09 10:30:00,8.19,8.21,8.18,8.2,1148851.621954969,4.6082,4.6194,4.6026,4.6138,1148851.622
2005-03-09 11:00:00,8.2,8.2,8.16,8.17,230319.2262648375,4.6138,4.6138,4.5913,4.5969,230319.2263
2005-03-09 11:30:00,8.18,8.18,8.16,8.16,283013.8061538375,4.6026,4.6026,4.5913,4.5913,283013.8062
2005-03-09 12:00:00,8.17,8.17,8.11,8.12,845748.00721845,4.5969,4.5969,4.5632,4.5688,845748.0072
2005-03-09 12:30:00,8.12,8.13,8.11,8.12,1132604.1264891936,4.5688,4.5744,4.5632,4.5688,1132604.1265
2005-03-09 13:00:00,8.12,8.13,8.11,8.12,434400.9429599437,4.5688,4.5744,4.5632,4.5688,434400.943
2005-03-09 13:30:00,8.12,8.13,8.11,8.11,431875.9943402625,4.5688,4.5744,4.5632,4.5632,431875.9943
2005-03-09 14:00:00,8.11,8.13,8.11,8.12,704350.8845163,4.5632,4.5744,4.5632,4.5688,704350.8845
2005-03-09 14:30:00,8.12,8.13,8.09,8.1,1020628.1442250689,4.5688,4.5744,4.5519,4.5575,1020628.1442
2005-03-09 15:00:00,8.1,8.11,8.08,8.09,865069.35317775,4.5575,4.5632,4.5463,4.5519,865069.3532
2005-03-09 15:30:00,8.09,8.09,8.06,8.07,1589619.8266515,4.5519,4.5519,4.535,4.5407,1589619.8267
2005-03-10 09:30:00,8.02,8.04,7.88,7.92,651326.9635029938,4.5125,4.5238,4.4338,4.4563,651326.9635
2005-03-10 10:00:00,7.93,8.0,7.92,7.97,488852.0088452438,4.4619,4.5013,4.4563,4.4844,488852.0088
2005-03-10 10:30:00,7.97,8.02,7.96,7.97,278732.37153785623,4.4844,4.5125,4.4788,4.4844,278732.3715
2005-03-10 11:00:00,7.97,7.98,7.93,7.94,190468.95022378128,4.4844,4.49,4.4619,4.4675,190468.9502
2005-03-10 11:30:00,7.94,7.94,7.89,7.9,1032045.3032010188,4.4675,4.4675,4.4394,4.445,1032045.3032
2005-03-10 12:00:00,7.91,7.94,7.89,7.93,288502.824892275,4.4506,4.4675,4.4394,4.4619,288502.8249
2005-03-10 12:30:00,7.93,7.98,7.9,7.91,344820.15714864375,4.4619,4.49,4.445,4.4506,344820.1571
2005-03-10 13:00:00,7.92,7.94,7.91,7.92,524750.191394625,4.4563,4.4675,4.4506,4.4563,524750.1914
2005-03-10 13:30:00,7.92,7.96,7.92,7.94,382035.70419525,4.4563,4.4788,4.4563,4.4675,382035.7042
2005-03-10 14:00:00,7.94,7.95,7.92,7.95,260069.70782716875,4.4675,4.4731,4.4563,4.4731,260069.7078
2005-03-10 14:30:00,7.95,7.98,7.94,7.96,530019.649383525,4.4731,4.49,4.4675,4.4788,530019.6494
2005-03-10 15:00:00,7.96,7.99,7.93,7.99,456905.9197875375,4.4788,4.4957,4.4619,4.4957,456905.9198
2005-03-10 15:30:00,7.98,8.03,7.98,8.02,1284430.384794375,4.49,4.5182,4.49,4.5125,1284430.3848
2005-03-11 09:30:00,8.03,8.16,8.03,8.14,768901.744880325,4.5182,4.5913,4.5182,4.58,768901.7449
2005-03-11 10:00:00,8.14,8.17,8.13,8.17,715328.921993175,4.58,4.5969,4.5744,4.5969,715328.922
2005-03-11 10:30:00,8.17,8.18,8.14,8.14,554610.453331725,4.5969,4.6026,4.58,4.58,554610.4533
2005-03-11 11:00:00,8.13,8.13,8.1,8.1,736626.3146983125,4.5744,4.5744,4.5575,4.5575,736626.3147
2005-03-11 11:30:00,8.1,8.11,8.09,8.09,266327.1891889875,4.5575,4.5632,4.5519,4.5519,266327.1892
2005-03-11 12:00:00,8.09,8.09,8.07,8.08,867923.6429217375,4.5519,4.5519,4.5407,4.5463,867923.6429
2005-03-11 12:30:00,8.07,8.09,8.07,8.08,117355.22062779377,4.5407,4.5519,4.5407,4.5463,117355.2206
2005-03-11 13:00:00,8.07,8.1,8.07,8.08,251177.4974709,4.5407,4.5575,4.5407,4.5463,251177.4975
2005-03-11 13:30:00,8.09,8.09,8.07,8.07,352395.0030076875,4.5519,4.5519,4.5407,4.5407,352395.003
2005-03-11 14:00:00,8.08,8.08,8.05,8.06,261716.4134487,4.5463,4.5463,4.5294,4.535,261716.4134
2005-03-11 14:30:00,8.06,8.07,8.04,8.04,601596.45373275,4.535,4.5407,4.5238,4.5238,601596.4537
2005-03-11 15:00:00,8.04,8.04,7.99,8.0,738163.239945075,4.5238,4.5238,4.4957,4.5013,738163.2399
2005-03-11 15:30:00,8.0,8.01,7.95,7.95,1459530.0825505313,4.5013,4.5069,4.4731,4.4731,1459530.0826
2005-03-14 09:30:00,7.9,7.92,7.88,7.91,494670.3687079875,4.445,4.4563,4.4338,4.4506,494670.3687
2005-03-14 10:00:00,7.91,7.93,7.9,7.92,301786.25023929373,4.4506,4.4619,4.445,4.4563,301786.2502
2005-03-14 10:30:00,7.91,7.93,7.89,7.9,305738.3437309688,4.4506,4.4619,4.4394,4.445,305738.3437
2005-03-14 11:00:00,7.9,7.91,7.84,7.85,663732.1458518625,4.445,4.4506,4.4113,4.4169,663732.1459
2005-03-14 11:30:00,7.85,7.85,7.82,7.82,623662.3090612687,4.4169,4.4169,4.4,4.4,623662.3091
2005-03-14 12:00:00,7.82,7.84,7.82,7.84,404760.2417723813,4.4,4.4113,4.4,4.4113,404760.2418
2005-03-14 12:30:00,7.83,7.84,7.82,7.83,113183.56638658124,4.4056,4.4113,4.4,4.4056,113183.5664
2005-03-14 13:00:00,7.83,7.83,7.81,7.81,225598.67014978125,4.4056,4.4056,4.3944,4.3944,225598.6701
2005-03-14 13:30:00,7.81,7.82,7.79,7.82,515418.8595392812,4.3944,4.4,4.3831,4.4,515418.8595
2005-03-14 14:00:00,7.82,7.82,7.78,7.78,434181.38221040624,4.4,4.4,4.3775,4.3775,434181.3822
2005-03-14 14:30:00,7.78,7.8,7.77,7.78,500159.387446425,4.3775,4.3887,4.3719,4.3775,500159.3874
2005-03-14 15:00:00,7.79,7.82,7.77,7.82,532764.1587527437,4.3831,4.4,4.3719,4.4,532764.1588
2005-03-14 15:30:00,7.82,7.84,7.81,7.82,917215.0311929062,4.4,4.4113,4.3944,4.4,917215.0312
2005-03-15 09:30:00,7.82,7.82,7.7,7.72,612464.7108348563,4.4,4.4,4.3325,4.3437,612464.7108
2005-03-15 10:00:00,7.73,7.75,7.7,7.73,659889.8327349563,4.3494,4.3606,4.3325,4.3494,659889.8327
2005-03-15 10:30:00,7.73,7.76,7.71,7.75,376985.8069558875,4.3494,4.3662,4.3381,4.3606,376985.807
2005-03-15 11:00:00,7.76,7.76,7.72,7.75,363921.9423584063,4.3662,4.3662,4.3437,4.3606,363921.9424
2005-03-15 11:30:00,7.75,7.78,7.75,7.77,219670.5299122688,4.3606,4.3775,4.3606,4.3719,219670.5299
2005-03-15 12:00:00,7.77,7.77,7.74,7.75,228782.301018075,4.3719,4.3719,4.355,4.3606,228782.301
2005-03-15 12:30:00,7.75,7.76,7.73,7.74,202325.23069880623,4.3606,4.3662,4.3494,4.355,202325.2307
2005-03-15 13:00:00,7.75,7.76,7.74,7.74,118343.2440007125,4.3606,4.3662,4.355,4.355,118343.244
2005-03-15 13:30:00,7.75,7.75,7.72,7.72,429680.3868448875,4.3606,4.3606,4.3437,4.3437,429680.3868
2005-03-15 14:00:00,7.72,7.78,7.72,7.78,598303.0424896874,4.3437,4.3775,4.3437,4.3775,598303.0425
2005-03-15 14:30:00,7.78,7.78,7.74,7.74,413762.2325034188,4.3775,4.3775,4.355,4.355,413762.2325
2005-03-15 15:00:00,7.75,7.78,7.74,7.78,406297.16701914376,4.3606,4.3775,4.355,4.3775,406297.167
2005-03-15 15:30:00,7.78,7.83,7.72,7.74,1073981.4063626812,4.3775,4.4056,4.3437,4.355,1073981.4064
2005-03-16 09:30:00,7.81,7.86,7.79,7.83,868692.1055451188,4.3944,4.4225,4.3831,4.4056,868692.1055
2005-03-16 10:00:00,7.83,7.89,7.83,7.85,491486.7378396937,4.4056,4.4394,4.4056,4.4169,491486.7378
2005-03-16 10:30:00,7.84,7.85,7.8,7.82,392025.71829920623,4.4113,4.4169,4.3887,4.4,392025.7183
2005-03-16 11:00:00,7.81,7.82,7.79,7.81,196397.09046129376,4.3944,4.4,4.3831,4.3944,196397.0905
2005-03-16 11:30:00,7.81,7.82,7.8,7.82,138542.8329581625,4.3944,4.4,4.3887,4.4,138542.833
2005-03-16 12:00:00,7.82,7.82,7.8,7.8,63562.83699110625,4.4,4.4,4.3887,4.3887,63562.837
2005-03-16 12:30:00,7.81,7.82,7.8,7.82,110329.27664259374,4.3944,4.4,4.3887,4.4,110329.2766
2005-03-16 13:00:00,7.82,7.82,7.81,7.81,119770.38887270624,4.4,4.4,4.3944,4.3944,119770.3889
2005-03-16 13:30:00,7.81,7.82,7.8,7.81,153033.8424276375,4.3944,4.4,4.3887,4.3944,153033.8424
2005-03-16 14:00:00,7.8,7.81,7.79,7.8,231636.5907620625,4.3887,4.3944,4.3831,4.3887,231636.5908
2005-03-16 14:30:00,7.81,7.82,7.79,7.81,234710.4412555875,4.3944,4.4,4.3831,4.3944,234710.4413
2005-03-16 15:00:00,7.81,7.82,7.8,7.81,145129.6554442875,4.3944,4.4,4.3887,4.3944,145129.6554
2005-03-16 15:30:00,7.81,7.82,7.79,7.81,488852.0088452438,4.3944,4.4,4.3831,4.3944,488852.0088
2005-03-17 09:30:00,7.72,7.79,7.72,7.73,460967.7936539813,4.3437,4.3831,4.3437,4.3494,460967.7937
2005-03-17 10:00:00,7.75,7.83,7.74,7.8,581945.7666491438,4.3606,4.4056,4.355,4.3887,581945.7666
2005-03-17 10:30:00,7.81,7.82,7.77,7.78,544291.0981034625,4.3944,4.4,4.3719,4.3775,544291.0981
2005-03-17 11:00:00,7.77,7.81,7.77,7.78,306726.3671038875,4.3719,4.3944,4.3719,4.3775,306726.3671
2005-03-17 11:30:00,7.78,7.79,7.76,7.79,241846.16561555624,4.3775,4.3831,4.3662,4.3831,241846.1656
2005-03-17 12:00:00,7.78,7.79,7.74,7.79,186077.73523303124,4.3775,4.3831,4.355,4.3831,186077.7352
2005-03-17 12:30:00,7.79,7.84,7.79,7.83,444939.85893774376,4.3831,4.4113,4.3831,4.4056,444939.8589
2005-03-17 13:00:00,7.82,7.83,7.78,7.78,331097.61030255,4.4,4.4056,4.3775,4.3775,331097.6103
2005-03-17 13:30:00,7.79,7.8,7.78,7.79,115818.29538103125,4.3831,4.3887,4.3775,4.3831,115818.2954
2005-03-17 14:00:00,7.8,7.81,7.78,7.8,235149.5627546625,4.3887,4.3944,4.3775,4.3887,235149.5628
2005-03-17 14:30:00,7.8,7.85,7.8,7.82,246127.6002315375,4.3887,4.4169,4.3887,4.4,246127.6002
2005-03-17 15:00:00,7.82,7.83,7.79,7.81,204301.27744464373,4.4,4.4056,4.3831,4.3944,204301.2774
2005-03-17 15:30:00,7.82,7.86,7.81,7.82,237674.5113743437,4.4,4.4225,4.3944,4.4,237674.5114
2005-03-18 09:30:00,7.81,7.82,7.79,7.79,513662.3735429812,4.3944,4.4,4.3831,4.3831,513662.3735
2005-03-18 10:00:00,7.8,7.8,7.77,7.78,312105.6054675563,4.3887,4.3887,4.3719,4.3775,312105.6055
2005-03-18 10:30:00,7.78,7.79,7.76,7.77,494560.5883332188,4.3775,4.3831,4.3662,4.3719,494560.5883
2005-03-18 11:00:00,7.77,7.79,7.75,7.76,311666.48396848125,4.3719,4.3831,4.3606,4.3662,311666.484
2005-03-18 11:30:00,7.76,7.77,7.74,7.74,165439.02477650624,4.3662,4.3719,4.355,4.355,165439.0248
2005-03-18 12:00:00,7.74,7.79,7.74,7.78,367764.2554753125,4.355,4.3831,4.355,4.3775,367764.2555
2005-03-18 12:30:00,7.78,7.79,7.77,7.77,141836.244201225,4.3775,4.3831,4.3719,4.3719,141836.2442
2005-03-18 13:00:00,7.77,7.79,7.77,7.78,339770.2599092813,4.3719,4.3831,4.3719,4.3775,339770.2599
2005-03-18 13:30:00,7.78,7.8,7.75,7.77,511905.8875466813,4.3775,4.3887,4.3606,4.3719,511905.8875
2005-03-18 14:00:00,7.77,7.78,7.74,7.75,210448.9784316937,4.3719,4.3775,4.355,4.3606,210448.9784
2005-03-18 14:30:00,7.75,7.78,7.74,7.77,277744.3481649375,4.3606,4.3775,4.355,4.3719,277744.3482
2005-03-18 15:00:00,7.77,7.77,7.72,7.73,481606.5041105063,4.3719,4.3719,4.3437,4.3494,481606.5041
2005-03-18 15:30:00,7.73,7.77,7.69,7.77,572175.313294725,4.3494,4.3719,4.3269,4.3719,572175.3133
2005-03-21 09:30:00,7.75,7.76,7.72,7.74,415848.059624025,4.3606,4.3662,4.3437,4.355,415848.0596
2005-03-21 10:00:00,7.74,7.74,7.7,7.7,219121.628038425,4.355,4.355,4.3325,4.3325,219121.628
2005-03-21 10:30:00,7.7,7.7,7.68,7.69,271596.6471778875,4.3325,4.3325,4.3212,4.3269,271596.6472
2005-03-21 11:00:00,7.69,7.7,7.68,7.69,124820.28611206874,4.3269,4.3325,4.3212,4.3269,124820.2861
2005-03-21 11:30:00,7.69,7.72,7.68,7.72,503452.7986894875,4.3269,4.3437,4.3212,4.3437,503452.7987
2005-03-21 12:00:00,7.72,7.78,7.71,7.77,216926.02054305,4.3437,4.3775,4.3381,4.3719,216926.0205
2005-03-21 12:30:00,7.78,7.81,7.76,7.77,568552.5609273562,4.3775,4.3944,4.3662,4.3719,568552.5609
2005-03-21 13:00:00,7.77,7.79,7.76,7.78,250848.1563465937,4.3719,4.3831,4.3662,4.3775,250848.1563
2005-03-21 13:30:00,7.78,7.79,7.73,7.73,123283.36086530624,4.3775,4.3831,4.3494,4.3494,123283.3609
2005-03-21 14:00:00,7.73,7.73,7.7,7.71,71906.14547353124,4.3494,4.3494,4.3325,4.3381,71906.1455
2005-03-21 14:30:00,7.71,7.72,7.7,7.72,89690.56618606875,4.3381,4.3437,4.3325,4.3437,89690.5662
2005-03-21 15:00:00,7.71,7.74,7.7,7.72,124600.72536253124,4.3381,4.355,4.3325,4.3437,124600.7254
2005-03-21 15:30:00,7.72,7.72,7.7,7.7,292015.796884875,4.3437,4.3437,4.3325,4.3325,292015.7969
2005-03-22 09:30:00,7.67,7.75,7.67,7.75,851566.3670811937,4.3156,4.3606,4.3156,4.3606,851566.3671
2005-03-22 10:00:00,7.73,7.76,7.71,7.72,594131.388248475,4.3494,4.3662,4.3381,4.3437,594131.3882
2005-03-22 10:30:00,7.72,7.75,7.72,7.74,498402.901450125,4.3437,4.3606,4.3437,4.355,498402.9015
2005-03-22 11:00:00,7.73,7.74,7.71,7.71,233173.516008825,4.3494,4.355,4.3381,4.3381,233173.516
2005-03-22 11:30:00,7.72,7.72,7.68,7.68,473153.4152533125,4.3437,4.3437,4.3212,4.3212,473153.4153
2005-03-22 12:00:00,7.68,7.7,7.67,7.68,333183.4374231562,4.3212,4.3325,4.3156,4.3212,333183.4374
2005-03-22 12:30:00,7.69,7.69,7.67,7.68,293442.94175686873,4.3269,4.3269,4.3156,4.3212,293442.9418
2005-03-22 13:00:00,7.68,7.68,7.65,7.66,166427.048149425,4.3212,4.3212,4.3043,4.31,166427.0481
2005-03-22 13:30:00,7.66,7.68,7.64,7.67,462504.71890074376,4.31,4.3212,4.2987,4.3156,462504.7189
2005-03-22 14:00:00,7.67,7.68,7.63,7.64,376217.34433250624,4.3156,4.3212,4.2931,4.2987,376217.3443
2005-03-22 14:30:00,7.64,7.66,7.61,7.63,740468.6278152188,4.2987,4.31,4.2818,4.2931,740468.6278
2005-03-22 15:00:00,7.62,7.63,7.58,7.58,634969.68766245,4.2875,4.2931,4.265,4.265,634969.6877
2005-03-22 15:30:00,7.58,7.62,7.54,7.55,1275757.7351876437,4.265,4.2875,4.2425,4.2481,1275757.7352
2005-03-23 09:30:00,7.52,7.62,7.52,7.58,453612.508544475,4.2312,4.2875,4.2312,4.265,453612.5085
2005-03-23 10:00:00,7.58,7.63,7.57,7.58,413432.8913791125,4.265,4.2931,4.2593,4.265,413432.8914
2005-03-23 10:30:00,7.59,7.62,7.59,7.61,449001.7328041875,4.2706,4.2875,4.2706,4.2818,449001.7328
2005-03-23 11:00:00,7.61,7.63,7.58,7.62,478422.8732422125,4.2818,4.2931,4.265,4.2875,478422.8732
2005-03-23 11:30:00,7.62,7.62,7.56,7.56,410798.1623846625,4.2875,4.2875,4.2537,4.2537,410798.1624
2005-03-23 12:00:00,7.57,7.62,7.56,7.58,347015.7646440187,4.2593,4.2875,4.2537,4.265,347015.7646
2005-03-23 12:30:00,7.59,7.6,7.59,7.59,360408.9703658063,4.2706,4.2762,4.2706,4.2706,360408.9704
2005-03-23 13:00:00,7.59,7.61,7.57,7.57,227794.27764515625,4.2706,4.2818,4.2593,4.2593,227794.2776
2005-03-23 13:30:00,7.57,7.61,7.56,7.6,237564.730999575,4.2593,4.2818,4.2537,4.2762,237564.731
2005-03-23 14:00:00,7.59,7.6,7.57,7.58,320229.35320044373,4.2706,4.2762,4.2593,4.265,320229.3532
2005-03-23 14:30:00,7.57,7.59,7.56,7.57,290369.0912633437,4.2593,4.2706,4.2537,4.2593,290369.0913
2005-03-23 15:00:00,7.57,7.58,7.55,7.56,583812.0330202125,4.2593,4.265,4.2481,4.2537,583812.033
2005-03-23 15:30:00,7.57,7.57,7.54,7.54,894600.2739905438,4.2593,4.2593,4.2425,4.2425,894600.274
2005-03-24 09:30:00,7.58,7.69,7.57,7.64,528812.0652610688,4.265,4.3269,4.2593,4.2987,528812.0653
2005-03-24 10:00:00,7.63,7.67,7.63,7.65,582714.229272525,4.2931,4.3156,4.2931,4.3043,582714.2293
2005-03-24 10:30:00,7.65,7.66,7.64,7.65,312325.16621709376,4.3043,4.31,4.2987,4.3043,312325.1662
2005-03-24 11:00:00,7.65,7.65,7.62,7.62,323522.76444350625,4.3043,4.3043,4.2875,4.2875,323522.7644
2005-03-24 11:30:00,7.63,7.64,7.62,7.63,177185.5248767625,4.2931,4.2987,4.2875,4.2931,177185.5249
2005-03-24 12:00:00,7.63,7.67,7.63,7.66,200129.62320343129,4.2931,4.3156,4.2931,4.31,200129.6232
2005-03-24 12:30:00,7.65,7.68,7.65,7.66,396746.2744142625,4.3043,4.3212,4.3043,4.31,396746.2744
2005-03-24 13:00:00,7.66,7.67,7.64,7.66,110109.71589305624,4.31,4.3156,4.2987,4.31,110109.7159
2005-03-24 13:30:00,7.66,7.66,7.64,7.65,165109.6836522,4.31,4.31,4.2987,4.3043,165109.6837
2005-03-24 14:00:00,7.64,7.66,7.64,7.65,224610.6467768625,4.2987,4.31,4.2987,4.3043,224610.6468
2005-03-24 14:30:00,7.65,7.66,7.63,7.64,120538.8514960875,4.3043,4.31,4.2931,4.2987,120538.8515
2005-03-24 15:00:00,7.64,7.66,7.63,7.65,347454.8861430937,4.2987,4.31,4.2931,4.3043,347454.8861
2005-03-24 15:30:00,7.66,7.66,7.62,7.63,434071.6018356375,4.31,4.31,4.2875,4.2931,434071.6018
2005-03-28 09:30:00,7.7,7.75,7.7,7.72,479959.798488975,4.3325,4.3606,4.3325,4.3437,479959.7985
2005-03-28 10:00:00,7.72,7.72,7.67,7.69,179600.693121675,4.3437,4.3437,4.3156,4.3269,179600.6931
2005-03-28 10:30:00,7.69,7.71,7.68,7.69,41716.542412125,4.3269,4.3381,4.3212,4.3269,41716.5424
2005-03-28 11:00:00,7.69,7.71,7.68,7.71,81127.69695410626,4.3269,4.3381,4.3212,4.3381,81127.697
2005-03-28 11:30:00,7.71,7.72,7.7,7.7,97814.31391895624,4.3381,4.3437,4.3325,4.3325,97814.3139
2005-03-28 12:00:00,7.7,7.71,7.68,7.7,110109.71589305624,4.3325,4.3381,4.3212,4.3325,110109.7159
2005-03-28 12:30:00,7.7,7.7,7.66,7.67,59281.402375125,4.3325,4.3325,4.31,4.3156,59281.4024
2005-03-28 13:00:00,7.67,7.69,7.66,7.67,49401.1686459375,4.3156,4.3269,4.31,4.3156,49401.1686
2005-03-28 13:30:00,7.68,7.69,7.65,7.67,81457.0380784125,4.3212,4.3269,4.3043,4.3156,81457.0381
2005-03-28 14:00:00,7.67,7.7,7.66,7.69,509380.938927,4.3156,4.3325,4.31,4.3269,509380.9389
2005-03-28 14:30:00,7.7,7.71,7.68,7.71,299041.740870075,4.3325,4.3381,4.3212,4.3381,299041.7409
2005-03-28 15:00:00,7.7,7.71,7.69,7.69,470848.0273831688,4.3325,4.3381,4.3269,4.3269,470848.0274
2005-03-28 15:30:00,7.7,7.71,7.68,7.71,593802.0471241687,4.3325,4.3381,4.3212,4.3381,593802.0471
2005-03-29 09:30:00,7.62,7.7,7.55,7.59,569760.1450498125,4.2875,4.3325,4.2481,4.2706,569760.145
2005-03-29 10:00:00,7.58,7.66,7.58,7.63,761107.3382717437,4.265,4.31,4.265,4.2931,761107.3383
2005-03-29 10:30:00,7.63,7.65,7.61,7.62,421007.73723815626,4.2931,4.3043,4.2818,4.2875,421007.7372
2005-03-29 11:00:00,7.62,7.64,7.6,7.64,348991.8113898563,4.2875,4.2987,4.2762,4.2987,348991.8114
2005-03-29 11:30:00,7.63,7.64,7.62,7.62,161267.37053529374,4.2931,4.2987,4.2875,4.2875,161267.3705
2005-03-29 12:00:00,7.62,7.64,7.6,7.6,213413.04855045,4.2875,4.2987,4.2762,4.2762,213413.0486
2005-03-29 12:30:00,7.6,7.61,7.53,7.56,367215.3536014687,4.2762,4.2818,4.2368,4.2537,367215.3536
2005-03-29 13:00:00,7.56,7.6,7.52,7.53,191017.852097625,4.2537,4.2762,4.2312,4.2368,191017.8521
2005-03-29 13:30:00,7.54,7.57,7.53,7.53,179271.35199736874,4.2425,4.2593,4.2368,4.2368,179271.352
2005-03-29 14:00:00,7.52,7.54,7.48,7.52,301347.1287402188,4.2312,4.2425,4.2087,4.2312,301347.1287
2005-03-29 14:30:00,7.52,7.58,7.51,7.58,648582.454133775,4.2312,4.265,4.2256,4.265,648582.4541
2005-03-29 15:00:00,7.58,7.58,7.54,7.55,218133.60466550625,4.265,4.265,4.2425,4.2481,218133.6047
2005-03-29 15:30:00,7.56,7.56,7.51,7.52,506307.088433475,4.2537,4.2537,4.2256,4.2312,506307.0884
2005-03-30 09:30:00,7.5,7.61,7.5,7.6,451636.4617986375,4.2199,4.2818,4.2199,4.2762,451636.4618
2005-03-30 10:00:00,7.6,7.61,7.57,7.59,453392.9477949375,4.2762,4.2818,4.2593,4.2706,453392.9478
2005-03-30 10:30:00,7.6,7.61,7.56,7.6,379071.6340764937,4.2762,4.2818,4.2537,4.2762,379071.6341
2005-03-30 11:00:00,7.59,7.61,7.59,7.6,412005.7465071188,4.2706,4.2818,4.2706,4.2762,412005.7465
2005-03-30 11:30:00,7.61,7.68,7.59,7.67,429460.82609535,4.2818,4.3212,4.2706,4.3156,429460.8261
2005-03-30 12:00:00,7.68,7.68,7.64,7.66,351955.8815086125,4.3212,4.3212,4.2987,4.31,351955.8815
2005-03-30 12:30:00,7.65,7.67,7.63,7.66,195738.40821268124,4.3043,4.3156,4.2931,4.31,195738.4082
2005-03-30 13:00:00,7.67,7.67,7.63,7.64,403442.87727515626,4.3156,4.3156,4.2931,4.2987,403442.8773
2005-03-30 13:30:00,7.65,7.65,7.6,7.61,301896.0306140625,4.3043,4.3043,4.2762,4.2818,301896.0306
2005-03-30 14:00:00,7.61,7.64,7.61,7.63,435498.7467076313,4.2818,4.2987,4.2818,4.2931,435498.7467
2005-03-30 14:30:00,7.63,7.63,7.61,7.62,390379.012677675,4.2931,4.2931,4.2818,4.2875,390379.0127
2005-03-30 15:00:00,7.62,7.64,7.62,7.64,675478.6459521188,4.2875,4.2987,4.2875,4.2987,675478.646
2005-03-30 15:30:00,7.64,7.66,7.59,7.62,1292115.0110281876,4.2987,4.31,4.2706,4.2875,1292115.011
2005-03-31 09:30:00,7.7,7.71,7.64,7.67,1164440.4351721313,4.3325,4.3381,4.2987,4.3156,1164440.4352
2005-03-31 10:00:00,7.67,7.71,7.66,7.7,974410.606447425,4.3156,4.3381,4.31,4.3325,974410.6064
2005-03-31 10:30:00,7.71,7.72,7.69,7.72,753971.613911775,4.3381,4.3437,4.3269,4.3437,753971.6139
2005-03-31 11:00:00,7.72,7.72,7.71,7.72,206826.226064325,4.3437,4.3437,4.3381,4.3437,206826.2261
2005-03-31 11:30:00,7.71,7.73,7.71,7.72,529800.0886339875,4.3381,4.3494,4.3381,4.3437,529800.0886
2005-03-31 12:00:00,7.72,7.75,7.72,7.75,1043352.6818022,4.3437,4.3606,4.3437,4.3606,1043352.6818
2005-03-31 12:30:00,7.75,7.75,7.72,7.75,638043.538155975,4.3606,4.3606,4.3437,4.3606,638043.5382
2005-03-31 13:00:00,7.74,7.76,7.73,7.75,360738.3114901125,4.355,4.3662,4.3494,4.3606,360738.3115
2005-03-31 13:30:00,7.75,7.77,7.74,7.75,304860.1007328188,4.3606,4.3719,4.355,4.3606,304860.1007
2005-03-31 14:00:00,7.75,7.77,7.74,7.77,386317.1388112312,4.3606,4.3719,4.355,4.3719,386317.1388
2005-03-31 14:30:00,7.78,7.8,7.77,7.78,1029300.7938318,4.3775,4.3887,4.3719,4.3775,1029300.7938
2005-03-31 15:00:00,7.79,7.79,7.73,7.73,1291346.5484048063,4.3831,4.3831,4.3494,4.3494,1291346.5484
2005-03-31 15:30:00,7.73,7.76,7.72,7.72,885708.063634275,4.3494,4.3662,4.3437,4.3437,885708.0636
2005-04-01 09:30:00,8.03,8.03,7.96,7.97,963103.2278462438,4.5182,4.5182,4.4788,4.4844,963103.2278
2005-04-01 10:00:00,7.96,7.98,7.82,7.82,421885.9802363063,4.4788,4.49,4.4,4.4,421885.9802
2005-04-01 10:30:00,7.82,7.9,7.79,7.85,498073.5603258188,4.4,4.445,4.3831,4.4169,498073.5603
2005-04-01 11:00:00,7.86,7.89,7.84,7.86,330109.58692963124,4.4225,4.4394,4.4113,4.4225,330109.5869
2005-04-01 11:30:00,7.86,7.87,7.84,7.86,283013.8061538375,4.4225,4.4281,4.4113,4.4225,283013.8062
2005-04-01 12:00:00,7.86,7.88,7.86,7.87,237125.6095005,4.4225,4.4338,4.4225,4.4281,237125.6095
2005-04-01 12:30:00,7.87,7.91,7.87,7.89,281696.4416566125,4.4281,4.4506,4.4281,4.4394,281696.4417
2005-04-01 13:00:00,7.89,7.9,7.86,7.86,346466.862770175,4.4394,4.445,4.4225,4.4225,346466.8628
2005-04-01 13:30:00,7.86,7.87,7.83,7.83,148642.6274368875,4.4225,4.4281,4.4056,4.4056,148642.6274
2005-04-01 14:00:00,7.83,7.84,7.82,7.83,411456.844633275,4.4056,4.4113,4.4,4.4056,411456.8446
2005-04-01 14:30:00,7.83,7.84,7.82,7.82,253373.104966275,4.4056,4.4113,4.4,4.4,253373.105
2005-04-01 15:00:00,7.82,7.84,7.81,7.82,589849.9536324937,4.4,4.4113,4.3944,4.4,589849.9536
2005-04-01 15:30:00,7.81,7.82,7.8,7.81,676466.6693250375,4.3944,4.4,4.3887,4.3944,676466.6693
2005-04-04 09:30:00,7.74,7.81,7.74,7.75,388073.6248075313,4.355,4.3944,4.355,4.3606,388073.6248
2005-04-04 10:00:00,7.75,7.76,7.7,7.71,339221.3580354375,4.3606,4.3662,4.3325,4.3381,339221.358
2005-04-04 10:30:00,7.71,7.75,7.7,7.74,296955.91374946875,4.3381,4.3606,4.3325,4.355,296955.9137
2005-04-04 11:00:00,7.74,7.78,7.71,7.72,283233.366903375,4.355,4.3775,4.3381,4.3437,283233.3669
2005-04-04 11:30:00,7.72,7.74,7.71,7.71,316716.3812078438,4.3437,4.355,4.3381,4.3381,316716.3812
2005-04-04 12:00:00,7.71,7.72,7.7,7.72,82335.2810765625,4.3381,4.3437,4.3325,4.3437,82335.2811
2005-04-04 12:30:00,7.71,7.72,7.7,7.72,138762.3937077,4.3381,4.3437,4.3325,4.3437,138762.3937
2005-04-04 13:00:00,7.71,7.72,7.67,7.67,334061.6804213062,4.3381,4.3437,4.3156,4.3156,334061.6804
2005-04-04 13:30:00,7.68,7.7,7.67,7.7,477325.069494525,4.3212,4.3325,4.3156,4.3325,477325.0695
2005-04-04 14:00:00,7.7,7.71,7.68,7.69,342075.647779425,4.3325,4.3381,4.3212,4.3269,342075.6478
2005-04-04 14:30:00,7.69,7.71,7.68,7.71,352065.66188338125,4.3269,4.3381,4.3212,4.3381,352065.6619
2005-04-04 15:00:00,7.7,7.71,7.69,7.7,339989.8206588188,4.3325,4.3381,4.3269,4.3325,339989.8207
2005-04-04 15:30:00,7.7,7.72,7.66,7.69,787344.847841475,4.3325,4.3437,4.31,4.3269,787344.8478
2005-04-05 09:30:00,7.72,7.74,7.71,7.72,549231.2149680563,4.3437,4.355,4.3381,4.3437,549231.215
2005-04-05 10:00:00,7.73,7.73,7.71,7.71,428253.24197289377,4.3494,4.3494,4.3381,4.3381,428253.242
2005-04-05 10:30:00,7.71,7.72,7.71,7.72,286965.8996455125,4.3381,4.3437,4.3381,4.3437,286965.8996
2005-04-05 11:00:00,7.72,7.72,7.71,7.72,179820.2538712125,4.3437,4.3437,4.3381,4.3437,179820.2539
2005-04-05 11:30:00,7.72,7.72,7.69,7.7,472055.611505625,4.3437,4.3437,4.3269,4.3325,472055.6115
2005-04-05 12:00:00,7.7,7.7,7.69,7.69,100888.16441248124,4.3325,4.3325,4.3269,4.3269,100888.1644
2005-04-05 12:30:00,7.69,7.7,7.69,7.7,203971.9363203375,4.3269,4.3325,4.3269,4.3325,203971.9363
2005-04-05 13:00:00,7.7,7.72,7.7,7.72,187724.4408545625,4.3325,4.3437,4.3325,4.3437,187724.4409
2005-04-05 13:30:00,7.72,7.72,7.71,7.72,76407.14083905,4.3437,4.3437,4.3381,4.3437,76407.1408
2005-04-05 14:00:00,7.72,7.72,7.7,7.72,137993.93108431876,4.3437,4.3437,4.3325,4.3437,137993.9311
2005-04-05 14:30:00,7.72,7.72,7.71,7.71,111097.739265975,4.3437,4.3437,4.3381,4.3381,111097.7393
2005-04-05 15:00:00,7.72,7.72,7.69,7.7,273353.1331741875,4.3437,4.3437,4.3269,4.3325,273353.1332
2005-04-05 15:30:00,7.7,7.7,7.68,7.7,678442.716070875,4.3325,4.3325,4.3212,4.3325,678442.7161
2005-04-06 09:30:00,7.71,7.76,7.71,7.76,424410.9288559875,4.3381,4.3662,4.3381,4.3662,424410.9289
2005-04-06 10:00:00,7.76,7.8,7.75,7.79,312654.5073414,4.3662,4.3887,4.3606,4.3831,312654.5073
2005-04-06 10:30:00,7.78,7.79,7.74,7.75,377534.7088297313,4.3775,4.3831,4.355,4.3606,377534.7088
2005-04-06 11:00:00,7.74,7.78,7.74,7.77,414860.03625110624,4.355,4.3775,4.355,4.3719,414860.0363
2005-04-06 11:30:00,7.76,7.77,7.75,7.75,254470.9087139625,4.3662,4.3719,4.3606,4.3606,254470.9087
2005-04-06 12:00:00,7.76,7.76,7.73,7.73,424520.7092307562,4.3662,4.3662,4.3494,4.3494,424520.7092
2005-04-06 12:30:00,7.73,7.74,7.72,7.72,108902.1317706,4.3494,4.355,4.3437,4.3437,108902.1318
2005-04-06 13:00:00,7.72,7.73,7.71,7.72,223622.62340394373,4.3437,4.3494,4.3381,4.3437,223622.6234
2005-04-06 13:30:00,7.71,7.72,7.67,7.67,192884.1184686937,4.3381,4.3437,4.3156,4.3156,192884.1185
2005-04-06 14:00:00,7.67,7.71,7.67,7.7,158193.52004176876,4.3156,4.3381,4.3156,4.3325,158193.52
2005-04-06 14:30:00,7.71,7.72,7.69,7.71,228233.39914423125,4.3381,4.3437,4.3269,4.3381,228233.3991
2005-04-06 15:00:00,7.71,7.72,7.7,7.71,332414.974799775,4.3381,4.3437,4.3325,4.3381,332414.9748
2005-04-06 15:30:00,7.71,7.72,7.66,7.66,744091.3801825875,4.3381,4.3437,4.31,4.31,744091.3802
2005-04-07 09:30:00,7.63,7.63,7.6,7.62,475349.0227486875,4.2931,4.2931,4.2762,4.2875,475349.0227
2005-04-07 10:00:00,7.61,7.62,7.61,7.61,185748.394108725,4.2818,4.2875,4.2818,4.2818,185748.3941
2005-04-07 10:30:00,7.61,7.64,7.61,7.63,338672.4561615937,4.2818,4.2987,4.2818,4.2931,338672.4562
2005-04-07 11:00:00,7.64,7.73,7.64,7.68,519810.0745300312,4.2987,4.3494,4.2987,4.3212,519810.0745
2005-04-07 11:30:00,7.69,7.72,7.67,7.69,394550.6669188875,4.3269,4.3437,4.3156,4.3269,394550.6669
2005-04-07 12:00:00,7.69,7.72,7.68,7.7,260069.70782716875,4.3269,4.3437,4.3212,4.3325,260069.7078
2005-04-07 12:30:00,7.71,7.75,7.56,7.73,948063.316502925,4.3381,4.3606,4.2537,4.3494,948063.3165
2005-04-07 13:00:00,7.72,7.74,7.69,7.69,484241.2331049563,4.3437,4.355,4.3269,4.3269,484241.2331
2005-04-07 13:30:00,7.69,7.72,7.67,7.69,228672.52064330623,4.3269,4.3437,4.3156,4.3269,228672.5206
2005-04-07 14:00:00,7.69,7.73,7.68,7.72,260069.70782716875,4.3269,4.3494,4.3212,4.3437,260069.7078
2005-04-07 14:30:00,7.72,7.74,7.72,7.73,85079.79044578125,4.3437,4.355,4.3437,4.3494,85079.7904
2005-04-07 15:00:00,7.73,7.8,7.73,7.8,975947.5316941875,4.3494,4.3887,4.3494,4.3887,975947.5317
2005-04-07 15:30:00,7.8,7.8,7.71,7.72,708522.5387575125,4.3887,4.3887,4.3381,4.3437,708522.5388
2005-04-08 09:30:00,7.87,7.9,7.83,7.89,581726.2058996062,4.4281,4.445,4.4056,4.4394,581726.2059
2005-04-08 10:00:00,7.89,7.91,7.87,7.9,416067.6203735625,4.4394,4.4506,4.4281,4.445,416067.6204
2005-04-08 10:30:00,7.9,7.9,7.85,7.86,259520.805953325,4.445,4.445,4.4169,4.4225,259520.806
2005-04-08 11:00:00,7.86,7.94,7.85,7.92,772085.3757486187,4.4225,4.4675,4.4169,4.4563,772085.3757
2005-04-08 11:30:00,7.92,7.96,7.9,7.9,480069.57886374375,4.4563,4.4788,4.445,4.445,480069.5789
2005-04-08 12:00:00,7.91,7.93,7.9,7.92,361506.77411349374,4.4506,4.4619,4.445,4.4563,361506.7741
2005-04-08 12:30:00,7.92,7.92,7.9,7.91,620588.4585677438,4.4563,4.4563,4.445,4.4506,620588.4586
2005-04-08 13:00:00,7.92,7.92,7.9,7.92,157095.71629408124,4.4563,4.4563,4.445,4.4563,157095.7163
2005-04-08 13:30:00,7.92,7.92,7.91,7.92,238882.0954968,4.4563,4.4563,4.4506,4.4563,238882.0955
2005-04-08 14:00:00,7.91,7.93,7.9,7.92,450977.779550025,4.4506,4.4619,4.445,4.4563,450977.7796
2005-04-08 14:30:00,7.92,7.94,7.91,7.92,295858.11000178126,4.4563,4.4675,4.4506,4.4563,295858.11
2005-04-08 15:00:00,7.92,7.92,7.9,7.91,378193.3910783437,4.4563,4.4563,4.445,4.4506,378193.3911
2005-04-08 15:30:00,7.91,7.92,7.82,7.87,1075518.3316094438,4.4506,4.4563,4.4,4.4281,1075518.3316
2005-04-11 09:30:00,7.87,7.87,7.83,7.83,280269.29678461875,4.4281,4.4281,4.4056,4.4056,280269.2968
2005-04-11 10:00:00,7.83,7.83,7.77,7.82,205179.52044279376,4.4056,4.4056,4.3719,4.4,205179.5204
2005-04-11 10:30:00,7.82,7.86,7.82,7.85,231526.8103872937,4.4,4.4225,4.4,4.4169,231526.8104
2005-04-11 11:00:00,7.85,7.85,7.82,7.82,266656.53031329374,4.4169,4.4169,4.4,4.4,266656.5303
2005-04-11 11:30:00,7.82,7.85,7.82,7.84,111207.51964074376,4.4,4.4169,4.4,4.4113,111207.5196
2005-04-11 12:00:00,7.83,7.84,7.82,7.83,67954.05198185625,4.4056,4.4113,4.4,4.4056,67954.052
2005-04-11 12:30:00,7.84,7.86,7.83,7.84,149301.3096855,4.4113,4.4225,4.4056,4.4113,149301.3097
2005-04-11 13:00:00,7.84,7.87,7.84,7.87,139421.0759563125,4.4113,4.4281,4.4113,4.4281,139421.076
2005-04-11 13:30:00,7.86,7.89,7.85,7.85,295528.768877475,4.4225,4.4394,4.4169,4.4169,295528.7689
2005-04-11 14:00:00,7.85,7.85,7.81,7.82,129760.4029766625,4.4169,4.4169,4.3944,4.4,129760.403
2005-04-11 14:30:00,7.83,7.85,7.82,7.83,233173.516008825,4.4056,4.4169,4.4,4.4056,233173.516
2005-04-11 15:00:00,7.84,7.84,7.82,7.84,158522.861166075,4.4113,4.4113,4.4,4.4113,158522.8612
2005-04-11 15:30:00,7.84,7.85,7.82,7.83,761766.0205203563,4.4113,4.4169,4.4,4.4056,761766.0205
2005-04-12 09:30:00,7.83,7.83,7.77,7.8,300139.5446177625,4.4056,4.4056,4.3719,4.3887,300139.5446
2005-04-12 10:00:00,7.81,7.85,7.8,7.82,220768.33365995623,4.3944,4.4169,4.3887,4.4,220768.3337
2005-04-12 10:30:00,7.82,7.82,7.78,7.79,120209.51037178125,4.4,4.4,4.3775,4.3831,120209.5104
2005-04-12 11:00:00,7.78,7.78,7.74,7.75,146886.1414405875,4.3775,4.3775,4.355,4.3606,146886.1414
2005-04-12 11:30:00,7.74,7.77,7.73,7.77,92764.41667959376,4.355,4.3719,4.3494,4.3719,92764.4167
2005-04-12 12:00:00,7.78,7.78,7.74,7.75,108792.35139583124,4.3775,4.3775,4.355,4.3606,108792.3514
2005-04-12 12:30:00,7.76,7.76,7.73,7.74,65209.5426126375,4.3662,4.3662,4.3494,4.355,65209.5426
2005-04-12 13:00:00,7.73,7.75,7.72,7.72,72015.9258483,4.3494,4.3606,4.3437,4.3437,72015.9258
2005-04-12 13:30:00,7.72,7.73,7.71,7.71,88592.76243838125,4.3437,4.3494,4.3381,4.3381,88592.7624
2005-04-12 14:00:00,7.71,7.77,7.7,7.75,220438.99253565,4.3381,4.3719,4.3325,4.3606,220438.9925
2005-04-12 14:30:00,7.75,7.8,7.73,7.79,321656.4980724375,4.3606,4.3887,4.3494,4.3831,321656.4981
2005-04-12 15:00:00,7.8,7.81,7.79,7.8,229221.42251715,4.3887,4.3944,4.3831,4.3887,229221.4225
2005-04-12 15:30:00,7.81,7.83,7.79,7.83,539460.7616136376,4.3944,4.4056,4.3831,4.4056,539460.7616
2005-04-13 09:30:00,7.83,7.85,7.82,7.84,826865.782758225,4.4056,4.4169,4.4,4.4113,826865.7828
2005-04-13 10:00:00,7.83,7.84,7.82,7.82,346686.4235197125,4.4056,4.4113,4.4,4.4,346686.4235
2005-04-13 10:30:00,7.82,7.85,7.82,7.82,128882.1599785125,4.4,4.4169,4.4,4.4,128882.16
2005-04-13 11:00:00,7.82,7.82,7.8,7.81,240199.459994025,4.4,4.4,4.3887,4.3944,240199.46
2005-04-13 11:30:00,7.81,7.83,7.8,7.82,221646.57665810623,4.3944,4.4056,4.3887,4.4,221646.5767
2005-04-13 12:00:00,7.81,7.82,7.79,7.81,191566.7539714688,4.3944,4.4,4.3831,4.3944,191566.754
2005-04-13 12:30:00,7.81,7.84,7.81,7.83,128882.1599785125,4.3944,4.4113,4.3944,4.4056,128882.16
2005-04-13 13:00:00,7.83,7.84,7.82,7.82,85738.47269439376,4.4056,4.4113,4.4,4.4,85738.4727
2005-04-13 13:30:00,7.82,7.82,7.74,7.76,300359.1053673,4.4,4.4,4.355,4.3662,300359.1054
2005-04-13 14:00:00,7.76,7.77,7.74,7.75,394770.227668425,4.3662,4.3719,4.355,4.3606,394770.2277
2005-04-13 14:30:00,7.75,7.78,7.75,7.77,280708.4182836937,4.3606,4.3775,4.3606,4.3719,280708.4183
2005-04-13 15:00:00,7.78,7.78,7.72,7.74,549340.995342825,4.3775,4.3775,4.3437,4.355,549340.9953
2005-04-13 15:30:00,7.74,7.77,7.73,7.77,1137105.1218547125,4.355,4.3719,4.3494,4.3719,1137105.1219
2005-04-14 09:30:00,7.65,7.65,7.59,7.62,836965.57723695,4.3043,4.3043,4.2706,4.2875,836965.5772
2005-04-14 10:00:00,7.62,7.63,7.56,7.57,598522.603239225,4.2875,4.2931,4.2537,4.2593,598522.6032
2005-04-14 10:30:00,7.58,7.62,7.56,7.61,543412.8551053125,4.265,4.2875,4.2537,4.2818,543412.8551
2005-04-14 11:00:00,7.61,7.61,7.58,7.58,272474.8901760375,4.2818,4.2818,4.265,4.265,272474.8902
2005-04-14 11:30:00,7.58,7.6,7.58,7.59,194969.9455893,4.265,4.2762,4.265,4.2706,194969.9456
2005-04-14 12:00:00,7.59,7.59,7.53,7.53,244371.1142352375,4.2706,4.2706,4.2368,4.2368,244371.1142
2005-04-14 12:30:00,7.54,7.55,7.53,7.54,144800.31431998126,4.2425,4.2481,4.2368,4.2425,144800.3143
2005-04-14 13:00:00,7.54,7.56,7.47,7.48,894819.8347400812,4.2425,4.2537,4.2031,4.2087,894819.8347
2005-04-14 13:30:00,7.48,7.54,7.47,7.52,482704.30785819376,4.2087,4.2425,4.2031,4.2312,482704.3079
2005-04-14 14:00:00,7.52,7.54,7.51,7.52,420349.0549895437,4.2312,4.2425,4.2256,4.2312,420349.055
2005-04-14 14:30:00,7.52,7.52,7.5,7.52,261496.8526991625,4.2312,4.2312,4.2199,4.2312,261496.8527
2005-04-14 15:00:00,7.52,7.55,7.5,7.54,399051.6622844063,4.2312,4.2481,4.2199,4.2425,399051.6623
2005-04-14 15:30:00,7.54,7.6,7.54,7.59,1397174.8296818812,4.2425,4.2762,4.2425,4.2706,1397174.8297
2005-04-15 09:30:00,7.53,7.56,7.49,7.51,400808.1482807063,4.2368,4.2537,4.2143,4.2256,400808.1483
2005-04-15 10:00:00,7.5,7.5,7.45,7.48,669221.1645903,4.2199,4.2199,4.1918,4.2087,669221.1646
2005-04-15 10:30:00,7.48,7.54,7.47,7.52,732454.6604571,4.2087,4.2425,4.2031,4.2312,732454.6605
2005-04-15 11:00:00,7.52,7.52,7.51,7.52,111646.64113981876,4.2312,4.2312,4.2256,4.2312,111646.6411
2005-04-15 11:30:00,7.51,7.52,7.47,7.49,212425.0251775313,4.2256,4.2312,4.2031,4.2143,212425.0252
2005-04-15 12:00:00,7.49,7.51,7.48,7.49,71906.14547353124,4.2143,4.2256,4.2087,4.2143,71906.1455
2005-04-15 12:30:00,7.49,7.49,7.47,7.48,215169.53454675,4.2143,4.2143,4.2031,4.2087,215169.5345
2005-04-15 13:00:00,7.47,7.49,7.47,7.48,194421.04371545624,4.2031,4.2143,4.2031,4.2087,194421.0437
2005-04-15 13:30:00,7.48,7.52,7.48,7.49,254141.56758965625,4.2087,4.2312,4.2087,4.2143,254141.5676
2005-04-15 14:00:00,7.49,7.5,7.48,7.49,407724.3118911375,4.2143,4.2199,4.2087,4.2143,407724.3119
2005-04-15 14:30:00,7.48,7.51,7.47,7.5,241626.60486601875,4.2087,4.2256,4.2031,4.2199,241626.6049
2005-04-15 15:00:00,7.49,7.5,7.47,7.47,203971.9363203375,4.2143,4.2199,4.2031,4.2031,203971.9363
2005-04-15 15:30:00,7.47,7.48,7.45,7.45,938183.0827737376,4.2031,4.2087,4.1918,4.1918,938183.0828
2005-04-18 09:30:00,7.37,7.43,7.33,7.43,1825976.9735286187,4.1468,4.1806,4.1243,4.1806,1825976.9735
2005-04-18 10:00:00,7.42,7.46,7.39,7.4,799750.0301903437,4.1749,4.1974,4.1581,4.1637,799750.0302
2005-04-18 10:30:00,7.4,7.41,7.37,7.39,806227.0723017,4.1637,4.1693,4.1468,4.1581,806227.0723
2005-04-18 11:00:00,7.39,7.41,7.38,7.39,431107.53171688126,4.1581,4.1693,4.1524,4.1581,431107.5317
2005-04-18 11:30:00,7.38,7.4,7.38,7.39,233283.29638359376,4.1524,4.1637,4.1524,4.1581,233283.2964
2005-04-18 12:00:00,7.39,7.4,7.36,7.36,572504.6544190312,4.1581,4.1637,4.1412,4.1412,572504.6544
2005-04-18 12:30:00,7.37,7.4,7.36,7.4,420239.274614775,4.1468,4.1637,4.1412,4.1637,420239.2746
2005-04-18 13:00:00,7.4,7.41,7.39,7.4,526836.0185152312,4.1637,4.1693,4.1581,4.1637,526836.0185
2005-04-18 13:30:00,7.4,7.41,7.38,7.39,160059.7864128375,4.1637,4.1693,4.1524,4.1581,160059.7864
2005-04-18 14:00:00,7.38,7.4,7.38,7.39,628163.3044267875,4.1524,4.1637,4.1524,4.1581,628163.3044
2005-04-18 14:30:00,7.39,7.4,7.37,7.38,361396.993738725,4.1581,4.1637,4.1468,4.1524,361396.9937
2005-04-18 15:00:00,7.39,7.4,7.37,7.39,901187.0964766688,4.1581,4.1637,4.1468,4.1581,901187.0965
2005-04-18 15:30:00,7.39,7.4,7.38,7.38,1156206.907064475,4.1581,4.1637,4.1524,4.1524,1156206.9071
2005-04-19 09:30:00,7.43,7.47,7.4,7.41,645618.3840150187,4.1806,4.2031,4.1637,4.1693,645618.384
2005-04-19 10:00:00,7.41,7.42,7.4,7.4,689750.0946720563,4.1693,4.1749,4.1637,4.1637,689750.0947
2005-04-19 10:30:00,7.4,7.42,7.4,7.41,178283.32862445,4.1637,4.1749,4.1637,4.1693,178283.3286
2005-04-19 11:00:00,7.42,7.44,7.41,7.43,223512.843029175,4.1749,4.1862,4.1693,4.1806,223512.843
2005-04-19 11:30:00,7.43,7.44,7.41,7.42,87275.39794115625,4.1806,4.1862,4.1693,4.1749,87275.3979
2005-04-19 12:00:00,7.41,7.43,7.41,7.42,101437.066286325,4.1693,4.1806,4.1693,4.1749,101437.0663
2005-04-19 12:30:00,7.42,7.45,7.42,7.44,128113.69735513124,4.1749,4.1918,4.1749,4.1862,128113.6974
2005-04-19 13:00:00,7.44,7.45,7.43,7.45,107035.86539953123,4.1862,4.1918,4.1806,4.1918,107035.8654
2005-04-19 13:30:00,7.44,7.46,7.44,7.45,160279.347162375,4.1862,4.1974,4.1862,4.1918,160279.3472
2005-04-19 14:00:00,7.45,7.46,7.44,7.46,129650.62260189376,4.1918,4.1974,4.1862,4.1974,129650.6226
2005-04-19 14:30:00,7.46,7.46,7.43,7.45,210229.41768215623,4.1974,4.1974,4.1806,4.1918,210229.4177
2005-04-19 15:00:00,7.45,7.46,7.43,7.44,440658.4243217625,4.1918,4.1974,4.1806,4.1862,440658.4243
2005-04-19 15:30:00,7.44,7.46,7.43,7.45,650778.06162915,4.1862,4.1974,4.1806,4.1918,650778.0616
2005-04-20 09:30:00,7.48,7.51,7.43,7.43,1299360.515762925,4.2087,4.2256,4.1806,4.1806,1299360.5158
2005-04-20 10:00:00,7.42,7.44,7.41,7.43,831915.6799975875,4.1749,4.1862,4.1693,4.1806,831915.68
2005-04-20 10:30:00,7.42,7.43,7.39,7.41,565478.7104338312,4.1749,4.1806,4.1581,4.1693,565478.7104
2005-04-20 11:00:00,7.41,7.42,7.41,7.41,366117.5498537813,4.1693,4.1749,4.1693,4.1693,366117.5499
2005-04-20 11:30:00,7.41,7.41,7.39,7.4,339331.13841020624,4.1693,4.1693,4.1581,4.1637,339331.1384
2005-04-20 12:00:00,7.39,7.4,7.37,7.38,447794.14868173125,4.1581,4.1637,4.1468,4.1524,447794.1487
2005-04-20 12:30:00,7.38,7.39,7.37,7.38,182674.5436152,4.1524,4.1581,4.1468,4.1524,182674.5436
2005-04-20 13:00:00,7.39,7.4,7.37,7.38,169830.23976725625,4.1581,4.1637,4.1468,4.1524,169830.2398
2005-04-20 13:30:00,7.37,7.38,7.35,7.35,259191.46482901875,4.1468,4.1524,4.1355,4.1355,259191.4648
2005-04-20 14:00:00,7.35,7.36,7.33,7.35,262045.75457300624,4.1355,4.1412,4.1243,4.1355,262045.7546
2005-04-20 14:30:00,7.34,7.35,7.32,7.34,835867.7734892624,4.1299,4.1355,4.1187,4.1299,835867.7735
2005-04-20 15:00:00,7.34,7.38,7.31,7.32,543193.294355775,4.1299,4.1524,4.113,4.1187,543193.2944
2005-04-20 15:30:00,7.32,7.35,7.31,7.35,798213.1049435813,4.1187,4.1355,4.113,4.1355,798213.1049
2005-04-21 09:30:00,7.4,7.43,7.39,7.43,1187164.9727492626,4.1637,4.1806,4.1581,4.1806,1187164.9727
2005-04-21 10:00:00,7.44,7.44,7.41,7.41,841247.0118529312,4.1862,4.1862,4.1693,4.1693,841247.0119
2005-04-21 10:30:00,7.41,7.42,7.4,7.41,1026556.2844625812,4.1693,4.1749,4.1637,4.1693,1026556.2845
2005-04-21 11:00:00,7.41,7.41,7.4,7.4,198153.5764575937,4.1693,4.1693,4.1637,4.1637,198153.5765
2005-04-21 11:30:00,7.4,7.41,7.4,7.41,152924.06205286874,4.1637,4.1693,4.1637,4.1693,152924.0621
2005-04-21 12:00:00,7.41,7.48,7.41,7.46,1141276.776095925,4.1693,4.2087,4.1693,4.1974,1141276.7761
2005-04-21 12:30:00,7.46,7.48,7.45,7.46,450977.779550025,4.1974,4.2087,4.1918,4.1974,450977.7796
2005-04-21 13:00:00,7.47,7.51,7.46,7.48,267973.8948105188,4.2031,4.2256,4.1974,4.2087,267973.8948
2005-04-21 13:30:00,7.47,7.48,7.46,7.47,686127.3423046875,4.2031,4.2087,4.1974,4.2031,686127.3423
2005-04-21 14:00:00,7.46,7.52,7.46,7.51,784051.4365984125,4.1974,4.2312,4.1974,4.2256,784051.4366
2005-04-21 14:30:00,7.52,7.53,7.47,7.49,478971.77511605626,4.2312,4.2368,4.2031,4.2143,478971.7751
2005-04-21 15:00:00,7.5,7.53,7.49,7.52,709510.5621304313,4.2199,4.2368,4.2143,4.2312,709510.5621
2005-04-21 15:30:00,7.52,7.52,7.48,7.52,887684.1103801125,4.2312,4.2312,4.2087,4.2312,887684.1104
2005-04-22 09:30:00,7.48,7.48,7.44,7.44,296516.7922503938,4.2087,4.2087,4.1862,4.1862,296516.7923
2005-04-22 10:00:00,7.44,7.45,7.42,7.42,278073.6892892438,4.1862,4.1918,4.1749,4.1749,278073.6893
2005-04-22 10:30:00,7.43,7.46,7.42,7.44,510808.0837989937,4.1806,4.1974,4.1749,4.1862,510808.0838
2005-04-22 11:00:00,7.44,7.46,7.44,7.45,1548342.40573845,4.1862,4.1974,4.1862,4.1918,1548342.4057
2005-04-22 11:30:00,7.45,7.46,7.43,7.45,297395.0352485438,4.1918,4.1974,4.1806,4.1918,297395.0352
2005-04-22 12:00:00,7.45,7.45,7.42,7.42,385768.2369373875,4.1918,4.1918,4.1749,4.1749,385768.2369
2005-04-22 12:30:00,7.43,7.43,7.4,7.41,656376.8607423563,4.1806,4.1806,4.1637,4.1693,656376.8607
2005-04-22 13:00:00,7.41,7.42,7.41,7.42,176417.06225338124,4.1693,4.1749,4.1693,4.1749,176417.0623
2005-04-22 13:30:00,7.41,7.43,7.41,7.42,148313.28631258124,4.1693,4.1806,4.1693,4.1749,148313.2863
2005-04-22 14:00:00,7.42,7.43,7.41,7.43,776915.7122384438,4.1749,4.1806,4.1693,4.1806,776915.7122
2005-04-22 14:30:00,7.43,7.44,7.41,7.41,280927.97903323127,4.1806,4.1862,4.1693,4.1693,280927.979
2005-04-22 15:00:00,7.42,7.42,7.4,7.4,532654.378377975,4.1749,4.1749,4.1637,4.1637,532654.3784
2005-04-22 15:30:00,7.4,7.41,7.36,7.39,1006027.354380825,4.1637,4.1693,4.1412,4.1581,1006027.3544
2005-04-25 09:30:00,7.41,7.46,7.41,7.44,267424.992936675,4.1693,4.1974,4.1693,4.1862,267424.9929
2005-04-25 10:00:00,7.44,7.47,7.44,7.46,443183.37294144375,4.1862,4.2031,4.1862,4.1974,443183.3729
2005-04-25 10:30:00,7.46,7.48,7.46,7.46,247554.74510353128,4.1974,4.2087,4.1974,4.1974,247554.7451
2005-04-25 11:00:00,7.47,7.5,7.46,7.5,379291.1948260313,4.2031,4.2199,4.1974,4.2199,379291.1948
2005-04-25 11:30:00,7.49,7.5,7.47,7.48,224171.5252777875,4.2143,4.2199,4.2031,4.2087,224171.5253
2005-04-25 12:00:00,7.48,7.51,7.48,7.51,297504.8156233125,4.2087,4.2256,4.2087,4.2256,297504.8156
2005-04-25 12:30:00,7.51,7.51,7.46,7.46,421556.639112,4.2256,4.2256,4.1974,4.1974,421556.6391
2005-04-25 13:00:00,7.46,7.47,7.46,7.47,62465.03324341875,4.1974,4.2031,4.1974,4.2031,62465.0332
2005-04-25 13:30:00,7.46,7.47,7.45,7.47,183113.665114275,4.1974,4.2031,4.1918,4.2031,183113.6651
2005-04-25 14:00:00,7.45,7.47,7.45,7.45,144141.63207136875,4.1918,4.2031,4.1918,4.1918,144141.6321
2005-04-25 14:30:00,7.45,7.46,7.41,7.41,355688.41425075,4.1918,4.1974,4.1693,4.1693,355688.4143
2005-04-25 15:00:00,7.41,7.46,7.39,7.44,584360.9348940563,4.1693,4.1974,4.1581,4.1862,584360.9349
2005-04-25 15:30:00,7.44,7.45,7.41,7.42,554171.33183265,4.1862,4.1918,4.1693,4.1749,554171.3318
2005-04-26 09:30:00,7.57,7.65,7.55,7.62,3193950.2235220126,4.2593,4.3043,4.2481,4.2875,3193950.2235
2005-04-26 10:00:00,7.62,7.69,7.59,7.69,1781076.8002482,4.2875,4.3269,4.2706,4.3269,1781076.8002
2005-04-26 10:30:00,7.68,7.82,7.68,7.8,2754499.3833227064,4.3212,4.4,4.3212,4.3887,2754499.3833
2005-04-26 11:00:00,7.8,7.84,7.78,7.8,1341516.179674125,4.3887,4.4113,4.3775,4.3887,1341516.1797
2005-04-26 11:30:00,7.8,7.84,7.79,7.82,1099450.4533090312,4.3887,4.4113,4.3831,4.4,1099450.4533
2005-04-26 12:00:00,7.82,7.84,7.82,7.82,297395.0352485438,4.4,4.4113,4.4,4.4,297395.0352
2005-04-26 12:30:00,7.82,7.82,7.79,7.82,605768.1079739626,4.4,4.4,4.3831,4.4,605768.108
2005-04-26 13:00:00,7.82,7.84,7.81,7.81,617734.1688237563,4.4,4.4113,4.3944,4.3944,617734.1688
2005-04-26 13:30:00,7.81,7.82,7.81,7.81,235588.6842537375,4.3944,4.4,4.3944,4.3944,235588.6843
2005-04-26 14:00:00,7.82,7.82,7.78,7.8,331097.61030255,4.4,4.4,4.3775,4.3887,331097.6103
2005-04-26 14:30:00,7.79,7.82,7.79,7.81,650229.1597553062,4.3831,4.4,4.3831,4.3944,650229.1598
2005-04-26 15:00:00,7.8,7.82,7.8,7.81,1610587.8782323312,4.3887,4.4,4.3887,4.3944,1610587.8782
2005-04-26 15:30:00,7.81,7.82,7.8,7.8,1266426.4033323,4.3944,4.4,4.3887,4.3887,1266426.4033
2005-04-27 09:30:00,7.79,7.79,7.73,7.76,1268841.5715772123,4.3831,4.3831,4.3494,4.3662,1268841.5716
2005-04-27 10:00:00,7.76,7.77,7.74,7.75,620039.5566939,4.3662,4.3719,4.355,4.3606,620039.5567
2005-04-27 10:30:00,7.75,7.79,7.75,7.77,955747.9427367375,4.3606,4.3831,4.3606,4.3719,955747.9427
2005-04-27 11:00:00,7.77,7.78,7.76,7.77,714780.0201193312,4.3719,4.3775,4.3662,4.3719,714780.0201
2005-04-27 11:30:00,7.77,7.79,7.76,7.79,550987.7009643563,4.3719,4.3831,4.3662,4.3831,550987.701
2005-04-27 12:00:00,7.79,7.82,7.77,7.81,463822.08339796873,4.3831,4.4,4.3719,4.3944,463822.0834
2005-04-27 12:30:00,7.81,7.87,7.81,7.86,421007.73723815626,4.3944,4.4281,4.3944,4.4225,421007.7372
2005-04-27 13:00:00,7.85,7.89,7.83,7.87,396307.1529151875,4.4169,4.4394,4.4056,4.4281,396307.1529
2005-04-27 13:30:00,7.88,7.9,7.87,7.89,305409.0026066625,4.4338,4.445,4.4281,4.4394,305409.0026
2005-04-27 14:00:00,7.88,7.89,7.84,7.84,289600.6286399625,4.4338,4.4394,4.4113,4.4113,289600.6286
2005-04-27 14:30:00,7.85,7.86,7.82,7.82,513003.6912943688,4.4169,4.4225,4.4,4.4,513003.6913
2005-04-27 15:00:00,7.82,7.83,7.78,7.8,331207.39067731873,4.4,4.4056,4.3775,4.3887,331207.3907
2005-04-27 15:30:00,7.8,7.81,7.77,7.81,534301.0839995062,4.3887,4.3944,4.3719,4.3944,534301.084
2005-04-28 09:30:00,7.82,7.86,7.8,7.81,589959.7340072625,4.4,4.4225,4.3887,4.3944,589959.734
2005-04-28 10:00:00,7.82,7.88,7.82,7.82,373363.0545885188,4.4,4.4338,4.4,4.4,373363.0546
2005-04-28 10:30:00,7.82,7.86,7.82,7.85,265997.8480646812,4.4,4.4225,4.4,4.4169,265997.8481
2005-04-28 11:00:00,7.85,7.86,7.84,7.86,388732.30705614376,4.4169,4.4225,4.4113,4.4225,388732.3071
2005-04-28 11:30:00,7.86,7.86,7.85,7.85,79261.4305830375,4.4225,4.4225,4.4169,4.4169,79261.4306
2005-04-28 12:00:00,7.85,7.86,7.79,7.81,393891.984670275,4.4169,4.4225,4.3831,4.3944,393891.9847
2005-04-28 12:30:00,7.81,7.82,7.8,7.8,282245.34353045624,4.3944,4.4,4.3887,4.3887,282245.3435
2005-04-28 13:00:00,7.8,7.81,7.79,7.8,177405.0856263,4.3887,4.3944,4.3831,4.3887,177405.0856
2005-04-28 13:30:00,7.79,7.82,7.79,7.82,279830.1752855437,4.3831,4.4,4.3831,4.4,279830.1753
2005-04-28 14:00:00,7.82,7.82,7.79,7.81,205289.3008175625,4.4,4.4,4.3831,4.3944,205289.3008
2005-04-28 14:30:00,7.81,7.82,7.79,7.8,145019.87506951875,4.3944,4.4,4.3831,4.3887,145019.8751
2005-04-28 15:00:00,7.81,7.81,7.74,7.75,510149.40155038127,4.3944,4.3944,4.355,4.3606,510149.4016
2005-04-28 15:30:00,7.75,7.77,7.69,7.74,923911.6340538,4.3606,4.3719,4.3269,4.355,923911.6341
2005-04-29 09:30:00,7.77,7.79,7.74,7.77,609939.762215175,4.3719,4.3831,4.355,4.3719,609939.7622
2005-04-29 10:00:00,7.78,7.78,7.74,7.77,364800.18535655626,4.3775,4.3775,4.355,4.3719,364800.1854
2005-04-29 10:30:00,7.77,7.77,7.72,7.72,375448.881709125,4.3719,4.3719,4.3437,4.3437,375448.8817
2005-04-29 11:00:00,7.72,7.73,7.71,7.72,196726.4315856,4.3437,4.3494,4.3381,4.3437,196726.4316
2005-04-29 11:30:00,7.72,7.72,7.67,7.68,215828.2167953625,4.3437,4.3437,4.3156,4.3212,215828.2168
2005-04-29 12:00:00,7.68,7.71,7.66,7.71,218023.8242907375,4.3212,4.3381,4.31,4.3381,218023.8243
2005-04-29 12:30:00,7.7,7.72,7.69,7.72,104181.57565554375,4.3325,4.3437,4.3269,4.3437,104181.5757
2005-04-29 13:00:00,7.72,7.75,7.7,7.72,670867.8702118313,4.3437,4.3606,4.3325,4.3437,670867.8702
2005-04-29 13:30:00,7.72,7.75,7.72,7.73,244151.5534857,4.3437,4.3606,4.3437,4.3494,244151.5535
2005-04-29 14:00:00,7.73,7.78,7.73,7.77,611037.5659628625,4.3494,4.3775,4.3494,4.3719,611037.566
2005-04-29 14:30:00,7.78,7.79,7.75,7.75,593911.8274989375,4.3775,4.3831,4.3606,4.3606,593911.8275
2005-04-29 15:00:00,7.76,7.83,7.74,7.83,771097.3523757,4.3662,4.4056,4.355,4.4056,771097.3524
2005-04-29 15:30:00,7.83,7.87,7.82,7.85,745408.7446798125,4.4056,4.4281,4.4,4.4169,745408.7447
2005-05-02 09:30:00,7.92,7.99,7.92,7.96,826207.1005096125,4.4563,4.4957,4.4563,4.4788,826207.1005
2005-05-02 10:00:00,7.96,7.97,7.95,7.95,500488.7285707312,4.4788,4.4844,4.4731,4.4731,500488.7286
2005-05-02 10:30:00,7.96,7.96,7.9,7.91,290478.8716381125,4.4788,4.4788,4.445,4.4506,290478.8716
2005-05-02 11:00:00,7.92,7.92,7.89,7.91,266985.8714376,4.4563,4.4563,4.4394,4.4506,266985.8714
2005-05-02 11:30:00,7.91,7.91,7.87,7.88,199031.8194557437,4.4506,4.4506,4.4281,4.4338,199031.8195
2005-05-02 12:00:00,7.87,7.9,7.85,7.88,334061.6804213062,4.4281,4.445,4.4169,4.4338,334061.6804
2005-05-02 12:30:00,7.88,7.91,7.88,7.88,131516.8889729625,4.4338,4.4506,4.4338,4.4338,131516.889
2005-05-02 13:00:00,7.88,7.91,7.88,7.89,101217.5055367875,4.4338,4.4506,4.4338,4.4394,101217.5055
2005-05-02 13:30:00,7.89,7.91,7.89,7.9,111866.20188935623,4.4394,4.4506,4.4394,4.445,111866.2019
2005-05-02 14:00:00,7.9,7.91,7.87,7.87,216047.7775449,4.445,4.4506,4.4281,4.4281,216047.7775
2005-05-02 14:30:00,7.87,7.89,7.87,7.88,131846.23009726874,4.4281,4.4394,4.4281,4.4338,131846.2301
2005-05-02 15:00:00,7.89,7.92,7.88,7.92,274890.05842095,4.4394,4.4563,4.4338,4.4563,274890.0584
2005-05-02 15:30:00,7.92,7.93,7.92,7.92,374021.73683713126,4.4563,4.4619,4.4563,4.4563,374021.7368
2005-05-03 09:30:00,7.97,7.99,7.96,7.98,478093.5321179063,4.4844,4.4957,4.4788,4.49,478093.5321
2005-05-03 10:00:00,7.98,7.99,7.96,7.97,459430.8684072188,4.49,4.4957,4.4788,4.4844,459430.8684
2005-05-03 10:30:00,7.96,7.97,7.87,7.91,428582.5830972,4.4788,4.4844,4.4281,4.4506,428582.5831
2005-05-03 11:00:00,7.91,7.92,7.89,7.92,376876.0265811188,4.4506,4.4563,4.4394,4.4563,376876.0266
2005-05-03 11:30:00,7.92,7.92,7.9,7.92,192664.55771915623,4.4563,4.4563,4.445,4.4563,192664.5577
2005-05-03 12:00:00,7.91,7.92,7.89,7.89,139860.1974553875,4.4506,4.4563,4.4394,4.4394,139860.1975
2005-05-03 12:30:00,7.9,7.92,7.89,7.9,452404.9244220188,4.445,4.4563,4.4394,4.445,452404.9244
2005-05-03 13:00:00,7.9,7.92,7.9,7.91,179490.91274690625,4.445,4.4563,4.445,4.4506,179490.9127
2005-05-03 13:30:00,7.91,7.92,7.9,7.91,181576.7398675125,4.4506,4.4563,4.445,4.4506,181576.7399
2005-05-03 14:00:00,7.91,7.92,7.84,7.88,289710.40901473124,4.4506,4.4563,4.4113,4.4338,289710.409
2005-05-03 14:30:00,7.89,7.93,7.86,7.9,189371.1464760937,4.4394,4.4619,4.4225,4.445,189371.1465
2005-05-03 15:00:00,7.9,7.91,7.86,7.89,117245.440253025,4.445,4.4506,4.4225,4.4394,117245.4403
2005-05-03 15:30:00,7.89,7.91,7.88,7.88,336476.84866621875,4.4394,4.4506,4.4338,4.4338,336476.8487
2005-05-04 09:30:00,7.96,7.98,7.94,7.95,1438452.2505949312,4.4788,4.49,4.4675,4.4731,1438452.2506
2005-05-04 10:00:00,7.96,7.96,7.94,7.94,100449.04291340624,4.4788,4.4788,4.4675,4.4675,100449.0429
2005-05-04 10:30:00,7.95,8.0,7.94,7.99,881097.2878939875,4.4731,4.5013,4.4675,4.4957,881097.2879
2005-05-04 11:00:00,7.99,8.06,7.98,8.04,894929.61511485,4.4957,4.535,4.49,4.5238,894929.6151
2005-05-04 11:30:00,8.03,8.05,8.02,8.04,681955.688063475,4.5182,4.5294,4.5125,4.5238,681955.6881
2005-05-04 12:00:00,8.04,8.05,7.98,8.01,336367.06829145,4.5238,4.5294,4.49,4.5069,336367.0683
2005-05-04 12:30:00,8.01,8.03,8.01,8.01,213193.4878009125,4.5069,4.5182,4.5069,4.5069,213193.4878
2005-05-04 13:00:00,8.01,8.02,7.98,8.02,133822.27684310626,4.5069,4.5125,4.49,4.5125,133822.2768
2005-05-04 13:30:00,8.01,8.03,8.0,8.02,272145.54905173124,4.5069,4.5182,4.5013,4.5125,272145.5491
2005-05-04 14:00:00,8.02,8.06,8.02,8.06,1007015.3777537438,4.5125,4.535,4.5125,4.535,1007015.3778
2005-05-04 14:30:00,8.06,8.09,8.05,8.08,221097.6747842625,4.535,4.5519,4.5294,4.5463,221097.6748
2005-05-04 15:00:00,8.07,8.1,8.06,8.1,1261376.5060929374,4.5407,4.5575,4.535,4.5575,1261376.5061
2005-05-04 15:30:00,8.1,8.13,8.09,8.1,634311.0054138375,4.5575,4.5744,4.5519,4.5575,634311.0054
2005-05-05 09:30:00,8.19,8.27,8.17,8.26,1119101.1403926376,4.6082,4.6532,4.5969,4.6476,1119101.1404
2005-05-05 10:00:00,8.26,8.34,8.26,8.29,1491915.2931073124,4.6476,4.6926,4.6476,4.6644,1491915.2931
2005-05-05 10:30:00,8.29,8.33,8.28,8.32,701167.2536480062,4.6644,4.687,4.6588,4.6813,701167.2536
2005-05-05 11:00:00,8.32,8.33,8.3,8.33,309690.43722264376,4.6813,4.687,4.6701,4.687,309690.4372
2005-05-05 11:30:00,8.33,8.33,8.32,8.33,405089.5828966875,4.687,4.687,4.6813,4.687,405089.5829
2005-05-05 12:00:00,8.33,8.33,8.31,8.33,108682.5710210625,4.687,4.687,4.6757,4.687,108682.571
2005-05-05 12:30:00,8.33,8.33,8.29,8.29,331097.61030255,4.687,4.687,4.6644,4.6644,331097.6103
2005-05-05 13:00:00,8.29,8.3,8.21,8.23,1182334.6362594375,4.6644,4.6701,4.6194,4.6307,1182334.6363
2005-05-05 13:30:00,8.23,8.26,8.22,8.24,145129.6554442875,4.6307,4.6476,4.6251,4.6363,145129.6554
2005-05-05 14:00:00,8.25,8.25,8.23,8.24,197385.1138342125,4.6419,4.6419,4.6307,4.6363,197385.1138
2005-05-05 14:30:00,8.24,8.25,8.23,8.24,778233.0767356687,4.6363,4.6419,4.6307,4.6363,778233.0767
2005-05-05 15:00:00,8.24,8.27,8.24,8.27,296187.4511260875,4.6363,4.6532,4.6363,4.6532,296187.4511
2005-05-05 15:30:00,8.26,8.28,8.26,8.27,687774.0479262187,4.6476,4.6588,4.6476,4.6532,687774.0479
2005-05-06 09:30:00,8.27,8.37,8.27,8.33,691945.7021674312,4.6532,4.7095,4.6532,4.687,691945.7022
2005-05-06 10:00:00,8.33,8.34,8.33,8.33,294430.9651297875,4.687,4.6926,4.687,4.687,294430.9651
2005-05-06 10:30:00,8.33,8.33,8.27,8.28,471945.8311308562,4.687,4.687,4.6532,4.6588,471945.8311
2005-05-06 11:00:00,8.28,8.29,8.26,8.29,113183.56638658124,4.6588,4.6644,4.6476,4.6644,113183.5664
2005-05-06 11:30:00,8.29,8.3,8.26,8.27,235918.02537804376,4.6644,4.6701,4.6476,4.6532,235918.0254
2005-05-06 12:00:00,8.27,8.27,8.22,8.23,525299.0932684687,4.6532,4.6532,4.6251,4.6307,525299.0933
2005-05-06 12:30:00,8.23,8.24,8.23,8.24,245468.917982925,4.6307,4.6363,4.6307,4.6363,245468.918
2005-05-06 13:00:00,8.24,8.24,8.23,8.23,262265.3153225437,4.6363,4.6363,4.6307,4.6307,262265.3153
2005-05-06 13:30:00,8.23,8.23,8.23,8.23,141506.90307691874,4.6307,4.6307,4.6307,4.6307,141506.9031
2005-05-06 14:00:00,8.23,8.23,8.21,8.22,452624.4851715562,4.6307,4.6307,4.6194,4.6251,452624.4852
2005-05-06 14:30:00,8.23,8.29,8.23,8.25,632115.3979184625,4.6307,4.6644,4.6307,4.6419,632115.3979
2005-05-06 15:00:00,8.24,8.26,8.22,8.22,421995.760611075,4.6363,4.6476,4.6251,4.6251,421995.7606
2005-05-06 15:30:00,8.22,8.23,8.2,8.22,541327.0279847062,4.6251,4.6307,4.6138,4.6251,541327.028
2005-05-09 09:30:00,8.23,8.25,8.22,8.22,653742.1317479062,4.6307,4.6419,4.6251,4.6251,653742.1317
2005-05-09 10:00:00,8.22,8.23,8.19,8.21,670977.6505866,4.6251,4.6307,4.6082,4.6194,670977.6506
2005-05-09 10:30:00,8.21,8.21,8.17,8.2,263802.24056930625,4.6194,4.6194,4.5969,4.6138,263802.2406
2005-05-09 11:00:00,8.19,8.22,8.18,8.22,304860.1007328188,4.6082,4.6251,4.6026,4.6251,304860.1007
2005-05-09 11:30:00,8.22,8.23,8.21,8.22,245798.25910723125,4.6251,4.6307,4.6194,4.6251,245798.2591
2005-05-09 12:00:00,8.22,8.23,8.19,8.19,336257.28791668126,4.6251,4.6307,4.6082,4.6082,336257.2879
2005-05-09 12:30:00,8.19,8.2,8.19,8.2,146117.67881720624,4.6082,4.6138,4.6082,4.6138,146117.6788
2005-05-09 13:00:00,8.2,8.2,8.19,8.19,118343.2440007125,4.6138,4.6138,4.6082,4.6082,118343.244
2005-05-09 13:30:00,8.2,8.21,8.19,8.21,289929.9697642687,4.6138,4.6194,4.6082,4.6194,289929.9698
2005-05-09 14:00:00,8.21,8.21,8.2,8.21,107474.98689860624,4.6194,4.6194,4.6138,4.6194,107474.9869
2005-05-09 14:30:00,8.21,8.22,8.2,8.21,116476.97762964376,4.6194,4.6251,4.6138,4.6194,116476.9776
2005-05-09 15:00:00,8.22,8.23,8.2,8.23,321656.4980724375,4.6251,4.6307,4.6138,4.6307,321656.4981
2005-05-09 15:30:00,8.23,8.24,8.21,8.24,743322.9175592063,4.6307,4.6363,4.6194,4.6363,743322.9176
2005-05-10 09:30:00,8.11,8.11,8.05,8.07,905139.1899683436,4.5632,4.5632,4.5294,4.5407,905139.19
2005-05-10 10:00:00,8.07,8.08,8.06,8.07,803372.7825577125,4.5407,4.5463,4.535,4.5407,803372.7826
2005-05-10 10:30:00,8.07,8.1,8.06,8.07,1609819.41560895,4.5407,4.5575,4.535,4.5407,1609819.4156
2005-05-10 11:00:00,8.06,8.09,8.06,8.08,363592.6012341,4.535,4.5519,4.535,4.5463,363592.6012
2005-05-10 11:30:00,8.09,8.09,8.07,8.08,630139.351172625,4.5519,4.5519,4.5407,4.5463,630139.3512
2005-05-10 12:00:00,8.08,8.09,8.05,8.06,491816.078964,4.5463,4.5519,4.5294,4.535,491816.079
2005-05-10 12:30:00,8.06,8.08,8.05,8.07,445927.8823106625,4.535,4.5463,4.5294,4.5407,445927.8823
2005-05-10 13:00:00,8.08,8.09,8.06,8.07,596766.117242925,4.5463,4.5519,4.535,4.5407,596766.1172
2005-05-10 13:30:00,8.07,8.08,8.05,8.05,366776.23210239375,4.5407,4.5463,4.5294,4.5294,366776.2321
2005-05-10 14:00:00,8.06,8.07,8.03,8.04,496426.8547042875,4.535,4.5407,4.5182,4.5238,496426.8547
2005-05-10 14:30:00,8.04,8.06,8.01,8.02,590398.8555063375,4.5238,4.535,4.5069,4.5125,590398.8555
2005-05-10 15:00:00,8.02,8.04,8.01,8.04,538472.7382407187,4.5125,4.5238,4.5069,4.5238,538472.7382
2005-05-10 15:30:00,8.04,8.04,8.02,8.03,1233053.1694026,4.5238,4.5238,4.5125,4.5182,1233053.1694
2005-05-11 09:30:00,8.03,8.06,8.01,8.03,357115.5591227437,4.5182,4.535,4.5069,4.5182,357115.5591
2005-05-11 10:00:00,8.03,8.04,7.98,7.98,351187.41888523125,4.5182,4.5238,4.49,4.49,351187.4189
2005-05-11 10:30:00,7.99,8.0,7.93,7.95,369959.8629706875,4.4957,4.5013,4.4619,4.4731,369959.863
2005-05-11 11:00:00,7.95,7.96,7.93,7.94,181576.7398675125,4.4731,4.4788,4.4619,4.4675,181576.7399
2005-05-11 11:30:00,7.94,7.96,7.94,7.96,107035.86539953123,4.4675,4.4788,4.4675,4.4788,107035.8654
2005-05-11 12:00:00,7.95,7.96,7.94,7.96,248762.3292259875,4.4731,4.4788,4.4675,4.4788,248762.3292
2005-05-11 12:30:00,7.96,7.96,7.94,7.95,196616.65121083125,4.4788,4.4788,4.4675,4.4731,196616.6512
2005-05-11 13:00:00,7.95,7.97,7.94,7.95,381157.4611971,4.4731,4.4844,4.4675,4.4731,381157.4612
2005-05-11 13:30:00,7.96,7.96,7.94,7.96,591496.659254025,4.4788,4.4788,4.4675,4.4788,591496.6593
2005-05-11 14:00:00,7.96,7.97,7.94,7.97,1234041.1927755189,4.4788,4.4844,4.4675,4.4844,1234041.1928
2005-05-11 14:30:00,7.97,7.98,7.94,7.98,639141.3419036625,4.4844,4.49,4.4675,4.49,639141.3419
2005-05-11 15:00:00,7.98,8.01,7.96,8.01,300578.6661168375,4.49,4.5069,4.4788,4.5069,300578.6661
2005-05-11 15:30:00,8.01,8.03,7.97,7.98,809410.7031699937,4.5069,4.5182,4.4844,4.49,809410.7032
2005-05-12 09:30:00,8.09,8.1,8.03,8.03,717963.650987625,4.5519,4.5575,4.5182,4.5182,717963.651
2005-05-12 10:00:00,8.03,8.04,7.98,8.02,883512.4561389,4.5182,4.5238,4.49,4.5125,883512.4561
2005-05-12 10:30:00,8.03,8.04,8.0,8.01,660328.9542340313,4.5182,4.5238,4.5013,4.5069,660328.9542
2005-05-12 11:00:00,8.0,8.01,7.98,7.99,519041.61190665,4.5013,4.5069,4.49,4.4957,519041.6119
2005-05-12 11:30:00,7.99,7.99,7.97,7.98,495219.2705818312,4.4957,4.4957,4.4844,4.49,495219.2706
2005-05-12 12:00:00,7.97,7.98,7.96,7.96,442744.2514423687,4.4844,4.49,4.4788,4.4788,442744.2514
2005-05-12 12:30:00,7.97,7.98,7.96,7.98,723233.108976525,4.4844,4.49,4.4788,4.49,723233.109
2005-05-12 13:00:00,7.98,8.03,7.97,8.02,272914.0116751125,4.49,4.5182,4.4844,4.5125,272914.0117
2005-05-12 13:30:00,8.02,8.02,7.99,8.0,123942.04311391876,4.5125,4.5125,4.4957,4.5013,123942.0431
2005-05-12 14:00:00,8.0,8.01,7.97,7.98,172135.6276374,4.5013,4.5069,4.4844,4.49,172135.6276
2005-05-12 14:30:00,7.96,7.98,7.93,7.94,916446.568569525,4.4788,4.49,4.4619,4.4675,916446.5686
2005-05-12 15:00:00,7.95,7.97,7.92,7.92,361616.5544882625,4.4731,4.4844,4.4563,4.4563,361616.5545
2005-05-12 15:30:00,7.92,8.03,7.92,8.01,647594.4307608563,4.4563,4.5182,4.4563,4.5069,647594.4308
2005-05-13 09:30:00,8.04,8.11,8.03,8.04,858372.7503168562,4.5238,4.5632,4.5182,4.5238,858372.7503
2005-05-13 10:00:00,8.03,8.07,8.03,8.05,862544.4045580687,4.5182,4.5407,4.5182,4.5294,862544.4046
2005-05-13 10:30:00,8.05,8.1,8.03,8.09,908542.381586175,4.5294,4.5575,4.5182,4.5519,908542.3816
2005-05-13 11:00:00,8.09,8.2,8.09,8.2,1073432.5044888374,4.5519,4.6138,4.5519,4.6138,1073432.5045
2005-05-13 11:30:00,8.2,8.22,8.15,8.18,1032374.644325325,4.6138,4.6251,4.5857,4.6026,1032374.6443
2005-05-13 12:00:00,8.17,8.2,8.16,8.2,1157304.7108121626,4.5969,4.6138,4.5913,4.6138,1157304.7108
2005-05-13 12:30:00,8.2,8.2,8.18,8.2,269401.0396825125,4.6138,4.6138,4.6026,4.6138,269401.0397
2005-05-13 13:00:00,8.2,8.2,8.17,8.19,201556.768075425,4.6138,4.6138,4.5969,4.6082,201556.7681
2005-05-13 13:30:00,8.19,8.2,8.17,8.18,137664.5899600125,4.6082,4.6138,4.5969,4.6026,137664.59
2005-05-13 14:00:00,8.17,8.19,8.16,8.18,336915.9701652937,4.5969,4.6082,4.5913,4.6026,336915.9702
2005-05-13 14:30:00,8.18,8.2,8.17,8.18,747933.6932994938,4.6026,4.6138,4.5969,4.6026,747933.6933
2005-05-13 15:00:00,8.19,8.24,8.18,8.24,691945.7021674312,4.6082,4.6363,4.6026,4.6363,691945.7022
2005-05-13 15:30:00,8.23,8.23,8.16,8.22,981216.9896830874,4.6307,4.6307,4.5913,4.6251,981216.9897
2005-05-16 09:30:00,8.15,8.18,8.11,8.12,216047.7775449,4.5857,4.6026,4.5632,4.5688,216047.7775
2005-05-16 10:00:00,8.12,8.14,8.12,8.13,137774.37033478124,4.5688,4.58,4.5688,4.5744,137774.3703
2005-05-16 10:30:00,8.13,8.14,8.08,8.11,345588.619772025,4.5744,4.58,4.5463,4.5632,345588.6198
2005-05-16 11:00:00,8.11,8.12,8.09,8.1,151167.57605656874,4.5632,4.5688,4.5519,4.5575,151167.5761
2005-05-16 11:30:00,8.09,8.12,8.08,8.1,164451.0014035875,4.5519,4.5688,4.5463,4.5575,164451.0014
2005-05-16 12:00:00,8.1,8.11,8.07,8.07,205289.3008175625,4.5575,4.5632,4.5407,4.5407,205289.3008
2005-05-16 12:30:00,8.07,8.12,8.07,8.12,91227.49143283124,4.5407,4.5688,4.5407,4.5688,91227.4914
2005-05-16 13:00:00,8.12,8.12,8.08,8.08,235478.9038789688,4.5688,4.5688,4.5463,4.5463,235478.9039
2005-05-16 13:30:00,8.08,8.1,8.08,8.09,156327.2536707,4.5463,4.5575,4.5463,4.5519,156327.2537
2005-05-16 14:00:00,8.09,8.11,8.08,8.1,375668.4424586625,4.5519,4.5632,4.5463,4.5575,375668.4425
2005-05-16 14:30:00,8.09,8.1,8.08,8.08,267315.21256190626,4.5519,4.5575,4.5463,4.5463,267315.2126
2005-05-16 15:00:00,8.09,8.13,8.08,8.12,399381.0034087125,4.5519,4.5744,4.5463,4.5688,399381.0034
2005-05-16 15:30:00,8.13,8.15,8.12,8.14,843771.9604726125,4.5744,4.5857,4.5688,4.58,843771.9605
2005-05-17 09:30:00,8.06,8.1,8.03,8.08,403333.0969003875,4.535,4.5575,4.5182,4.5463,403333.0969
2005-05-17 10:00:00,8.08,8.1,8.04,8.04,367874.0358500813,4.5463,4.5575,4.5238,4.5238,367874.0359
2005-05-17 10:30:00,8.03,8.04,8.01,8.02,340209.38140835625,4.5182,4.5238,4.5069,4.5125,340209.3814
2005-05-17 11:00:00,8.01,8.03,8.0,8.02,421666.4194867688,4.5069,4.5182,4.5013,4.5125,421666.4195
2005-05-17 11:30:00,8.01,8.02,8.0,8.02,342185.42815419374,4.5069,4.5125,4.5013,4.5125,342185.4282
2005-05-17 12:00:00,8.02,8.05,8.02,8.03,256227.3947102625,4.5125,4.5294,4.5125,4.5182,256227.3947
2005-05-17 12:30:00,8.03,8.03,8.01,8.01,158303.3004165375,4.5182,4.5182,4.5069,4.5069,158303.3004
2005-05-17 13:00:00,8.02,8.02,8.0,8.01,125369.1879859125,4.5125,4.5125,4.5013,4.5069,125369.188
2005-05-17 13:30:00,8.01,8.02,8.0,8.01,138762.3937077,4.5069,4.5125,4.5013,4.5069,138762.3937
2005-05-17 14:00:00,8.01,8.07,8.0,8.06,325279.25043980626,4.5069,4.5407,4.5013,4.535,325279.2504
2005-05-17 14:30:00,8.07,8.09,8.05,8.08,985169.0831747624,4.5407,4.5519,4.5294,4.5463,985169.0832
2005-05-17 15:00:00,8.09,8.13,8.08,8.12,825987.539760075,4.5519,4.5744,4.5463,4.5688,825987.5398
2005-05-17 15:30:00,8.12,8.15,8.09,8.13,883402.6757641312,4.5688,4.5857,4.5519,4.5744,883402.6758
2005-05-18 09:30:00,8.23,8.23,8.19,8.19,1306715.8008724311,4.6307,4.6307,4.6082,4.6082,1306715.8009
2005-05-18 10:00:00,8.19,8.24,8.18,8.23,620588.4585677438,4.6082,4.6363,4.6026,4.6307,620588.4586
2005-05-18 10:30:00,8.23,8.28,8.23,8.26,917434.5919424436,4.6307,4.6588,4.6307,4.6476,917434.5919
2005-05-18 11:00:00,8.26,8.27,8.23,8.25,283013.8061538375,4.6476,4.6532,4.6307,4.6419,283013.8062
2005-05-18 11:30:00,8.25,8.26,8.24,8.25,209131.6139344688,4.6419,4.6476,4.6363,4.6419,209131.6139
2005-05-18 12:00:00,8.25,8.26,8.24,8.24,524420.8502703188,4.6419,4.6476,4.6363,4.6363,524420.8503
2005-05-18 12:30:00,8.25,8.25,8.23,8.24,338562.675786825,4.6419,4.6419,4.6307,4.6363,338562.6758
2005-05-18 13:00:00,8.24,8.25,8.23,8.24,315618.57746015623,4.6363,4.6419,4.6307,4.6363,315618.5775
2005-05-18 13:30:00,8.24,8.24,8.23,8.23,233612.6375079,4.6363,4.6363,4.6307,4.6307,233612.6375
2005-05-18 14:00:00,8.24,8.24,8.23,8.24,403333.0969003875,4.6363,4.6363,4.6307,4.6363,403333.0969
2005-05-18 14:30:00,8.25,8.25,8.23,8.24,410578.601635125,4.6419,4.6419,4.6307,4.6363,410578.6016
2005-05-18 15:00:00,8.25,8.26,8.22,8.22,577554.5516583937,4.6419,4.6476,4.6251,4.6251,577554.5517
2005-05-18 15:30:00,8.22,8.23,8.19,8.23,1269390.4734510563,4.6251,4.6307,4.6082,4.6307,1269390.4735
2005-05-19 09:30:00,8.31,8.4,8.31,8.38,1878012.8711690065,4.6757,4.7263,4.6757,4.7151,1878012.8712
2005-05-19 10:00:00,8.37,8.4,8.35,8.37,600718.2107346,4.7095,4.7263,4.6982,4.7095,600718.2107
2005-05-19 10:30:00,8.37,8.38,8.33,8.34,365349.0872304,4.7095,4.7151,4.687,4.6926,365349.0872
2005-05-19 11:00:00,8.34,8.38,8.33,8.37,358872.04511904373,4.6926,4.7151,4.687,4.7095,358872.0451
2005-05-19 11:30:00,8.36,8.4,8.36,8.39,271925.98830219376,4.7038,4.7263,4.7038,4.7207,271925.9883
2005-05-19 12:00:00,8.4,8.41,8.35,8.37,212644.58592706875,4.7263,4.732,4.6982,4.7095,212644.5859
2005-05-19 12:30:00,8.37,8.38,8.34,8.37,193433.0203425375,4.7095,4.7151,4.6926,4.7095,193433.0203
2005-05-19 13:00:00,8.38,8.39,8.37,8.38,216926.02054305,4.7151,4.7207,4.7095,4.7151,216926.0205
2005-05-19 13:30:00,8.38,8.4,8.34,8.37,220878.114034725,4.7151,4.7263,4.6926,4.7095,220878.114
2005-05-19 14:00:00,8.37,8.38,8.35,8.37,245578.69835769376,4.7095,4.7151,4.6982,4.7095,245578.6984
2005-05-19 14:30:00,8.37,8.39,8.35,8.36,281147.5397827688,4.7095,4.7207,4.6982,4.7038,281147.5398
2005-05-19 15:00:00,8.37,8.43,8.37,8.42,761107.3382717437,4.7095,4.7432,4.7095,4.7376,761107.3383
2005-05-19 15:30:00,8.42,8.46,8.39,8.44,1064320.733383031,4.7376,4.7601,4.7207,4.7488,1064320.7334
2005-05-20 09:30:00,8.47,8.47,8.34,8.44,770768.0112513937,4.7657,4.7657,4.6926,4.7488,770768.0113
2005-05-20 10:00:00,8.44,8.46,8.44,8.44,291686.4557605688,4.7488,4.7601,4.7488,4.7488,291686.4558
2005-05-20 10:30:00,8.44,8.46,8.44,8.44,330658.488803475,4.7488,4.7601,4.7488,4.7488,330658.4888
2005-05-20 11:00:00,8.44,8.47,8.43,8.43,435828.0878319375,4.7488,4.7657,4.7432,4.7432,435828.0878
2005-05-20 11:30:00,8.43,8.45,8.42,8.45,206826.226064325,4.7432,4.7545,4.7376,4.7545,206826.2261
2005-05-20 12:00:00,8.45,8.47,8.44,8.46,305848.1241057375,4.7545,4.7657,4.7488,4.7601,305848.1241
2005-05-20 12:30:00,8.45,8.47,8.44,8.47,280159.51640985,4.7545,4.7657,4.7488,4.7657,280159.5164
2005-05-20 13:00:00,8.46,8.47,8.45,8.46,218133.60466550625,4.7601,4.7657,4.7545,4.7601,218133.6047
2005-05-20 13:30:00,8.46,8.48,8.44,8.45,512674.3501700625,4.7601,4.7714,4.7488,4.7545,512674.3502
2005-05-20 14:00:00,8.45,8.48,8.44,8.47,471396.9292570125,4.7545,4.7714,4.7488,4.7657,471396.9293
2005-05-20 14:30:00,8.47,8.49,8.46,8.47,217804.2635412,4.7657,4.777,4.7601,4.7657,217804.2635
2005-05-20 15:00:00,8.47,8.49,8.47,8.49,338672.4561615937,4.7657,4.777,4.7657,4.777,338672.4562
2005-05-20 15:30:00,8.49,8.49,8.46,8.47,819620.2780234875,4.777,4.777,4.7601,4.7657,819620.278
2005-05-23 09:30:00,8.32,8.36,8.28,8.35,1245787.692875775,4.6813,4.7038,4.6588,4.6982,1245787.6929
2005-05-23 10:00:00,8.35,8.37,8.34,8.37,595887.874244775,4.6982,4.7095,4.6926,4.7095,595887.8742
2005-05-23 10:30:00,8.37,8.4,8.33,8.34,1162683.9491758312,4.7095,4.7263,4.687,4.6926,1162683.9492
2005-05-23 11:00:00,8.34,8.35,8.33,8.33,143592.730197525,4.6926,4.6982,4.687,4.687,143592.7302
2005-05-23 11:30:00,8.33,8.33,8.29,8.32,151826.25830518125,4.687,4.687,4.6644,4.6813,151826.2583
2005-05-23 12:00:00,8.32,8.33,8.32,8.32,180588.7164945937,4.6813,4.687,4.6813,4.6813,180588.7165
2005-05-23 12:30:00,8.32,8.33,8.3,8.31,99241.45879095,4.6813,4.687,4.6701,4.6757,99241.4588
2005-05-23 13:00:00,8.31,8.31,8.29,8.29,153143.62280240626,4.6757,4.6757,4.6644,4.6644,153143.6228
2005-05-23 13:30:00,8.28,8.32,8.28,8.31,113183.56638658124,4.6588,4.6813,4.6588,4.6757,113183.5664
2005-05-23 14:00:00,8.31,8.35,8.3,8.33,352724.34413199377,4.6757,4.6982,4.6701,4.687,352724.3441
2005-05-23 14:30:00,8.33,8.34,8.31,8.34,315728.357834925,4.687,4.6926,4.6757,4.6926,315728.3578
2005-05-23 15:00:00,8.33,8.34,8.33,8.33,303652.5166103625,4.687,4.6926,4.687,4.687,303652.5166
2005-05-23 15:30:00,8.33,8.36,8.33,8.35,804031.464806325,4.687,4.7038,4.687,4.6982,804031.4648
2005-05-24 09:30:00,8.4,8.46,8.35,8.42,800628.2731884938,4.7263,4.7601,4.6982,4.7376,800628.2732
2005-05-24 10:00:00,8.43,8.43,8.39,8.42,208033.81018678125,4.7432,4.7432,4.7207,4.7376,208033.8102
2005-05-24 10:30:00,8.42,8.42,8.34,8.35,250299.25447275,4.7376,4.7376,4.6926,4.6982,250299.2545
2005-05-24 11:00:00,8.35,8.39,8.34,8.36,201995.8895745,4.6982,4.7207,4.6926,4.7038,201995.8896
2005-05-24 11:30:00,8.36,8.38,8.33,8.35,433742.26071133127,4.7038,4.7151,4.687,4.6982,433742.2607
2005-05-24 12:00:00,8.35,8.39,8.35,8.38,101437.066286325,4.6982,4.7207,4.6982,4.7151,101437.0663
2005-05-24 12:30:00,8.38,8.39,8.37,8.38,54451.0658853,4.7151,4.7207,4.7095,4.7151,54451.0659
2005-05-24 13:00:00,8.37,8.41,8.36,8.38,90678.5895589875,4.7095,4.732,4.7038,4.7151,90678.5896
2005-05-24 13:30:00,8.38,8.41,8.37,8.4,103303.33265739377,4.7151,4.732,4.7095,4.7263,103303.3327
2005-05-24 14:00:00,8.4,8.43,8.37,8.42,141397.12270215,4.7263,4.7432,4.7095,4.7376,141397.1227
2005-05-24 14:30:00,8.42,8.42,8.34,8.42,142055.8049507625,4.7376,4.7376,4.6926,4.7376,142055.805
2005-05-24 15:00:00,8.41,8.44,8.4,8.43,247005.8432296875,4.732,4.7488,4.7263,4.7432,247005.8432
2005-05-24 15:30:00,8.44,8.47,8.43,8.45,581287.0844005313,4.7488,4.7657,4.7432,4.7545,581287.0844
2005-05-25 09:30:00,8.38,8.38,8.34,8.36,320448.9139499813,4.7151,4.7151,4.6926,4.7038,320448.9139
2005-05-25 10:00:00,8.35,8.35,8.33,8.33,137335.24883570624,4.6982,4.6982,4.687,4.687,137335.2488
2005-05-25 10:30:00,8.33,8.35,8.3,8.3,302884.0539869813,4.687,4.6982,4.6701,4.6701,302884.054
2005-05-25 11:00:00,8.3,8.32,8.3,8.32,195409.067088375,4.6701,4.6813,4.6701,4.6813,195409.0671
2005-05-25 11:30:00,8.31,8.32,8.28,8.29,176087.721129075,4.6757,4.6813,4.6588,4.6644,176087.7211
2005-05-25 12:00:00,8.3,8.32,8.29,8.32,83652.6455737875,4.6701,4.6813,4.6644,4.6813,83652.6456
2005-05-25 12:30:00,8.32,8.32,8.3,8.3,78712.52870919375,4.6813,4.6813,4.6701,4.6701,78712.5287
2005-05-25 13:00:00,8.3,8.31,8.27,8.27,180588.7164945937,4.6701,4.6757,4.6532,4.6532,180588.7165
2005-05-25 13:30:00,8.27,8.28,8.24,8.28,201227.4269511188,4.6532,4.6588,4.6363,4.6588,201227.427
2005-05-25 14:00:00,8.28,8.3,8.26,8.29,149081.7489359625,4.6588,4.6701,4.6476,4.6644,149081.7489
2005-05-25 14:30:00,8.3,8.32,8.29,8.32,142934.0479489125,4.6701,4.6813,4.6644,4.6813,142934.0479
2005-05-25 15:00:00,8.31,8.33,8.29,8.3,166317.26777465624,4.6757,4.687,4.6644,4.6701,166317.2678
2005-05-25 15:30:00,8.3,8.33,8.3,8.33,375229.3209595875,4.6701,4.687,4.6701,4.687,375229.321
2005-05-26 09:30:00,8.39,8.42,8.37,8.38,772963.6187467688,4.7207,4.7376,4.7095,4.7151,772963.6187
2005-05-26 10:00:00,8.38,8.38,8.35,8.38,679869.8609428687,4.7151,4.7151,4.6982,4.7151,679869.8609
2005-05-26 10:30:00,8.37,8.38,8.36,8.37,382804.1668186312,4.7095,4.7151,4.7038,4.7095,382804.1668
2005-05-26 11:00:00,8.37,8.39,8.37,8.37,387744.283683225,4.7095,4.7207,4.7095,4.7095,387744.2837
2005-05-26 11:30:00,8.37,8.38,8.33,8.35,357225.3394975125,4.7095,4.7151,4.687,4.6982,357225.3395
2005-05-26 12:00:00,8.34,8.36,8.33,8.36,492913.8827116875,4.6926,4.7038,4.687,4.7038,492913.8827
2005-05-26 12:30:00,8.37,8.37,8.36,8.36,390708.35380198125,4.7095,4.7095,4.7038,4.7038,390708.3538
2005-05-26 13:00:00,8.37,8.37,8.36,8.37,674710.1833287375,4.7095,4.7095,4.7038,4.7095,674710.1833
2005-05-26 13:30:00,8.37,8.38,8.36,8.36,383901.9705663188,4.7095,4.7151,4.7038,4.7038,383901.9706
2005-05-26 14:00:00,8.36,8.39,8.36,8.36,562404.8599403063,4.7038,4.7207,4.7038,4.7038,562404.8599
2005-05-26 14:30:00,8.37,8.37,8.35,8.37,425618.51297844376,4.7095,4.7095,4.6982,4.7095,425618.513
2005-05-26 15:00:00,8.37,8.38,8.36,8.37,426935.87747566873,4.7095,4.7151,4.7038,4.7095,426935.8775
2005-05-26 15:30:00,8.36,8.38,8.36,8.37,777574.3944870563,4.7038,4.7151,4.7038,4.7095,777574.3945
2005-05-27 09:30:00,8.4,8.4,8.36,8.39,246456.9413558437,4.7263,4.7263,4.7038,4.7207,246456.9414
2005-05-27 10:00:00,8.4,8.41,8.36,8.37,179490.91274690625,4.7263,4.732,4.7038,4.7095,179490.9127
2005-05-27 10:30:00,8.38,8.38,8.36,8.37,123612.7019896125,4.7151,4.7151,4.7038,4.7095,123612.702
2005-05-27 11:00:00,8.38,8.39,8.35,8.38,970787.8540800564,4.7151,4.7207,4.6982,4.7151,970787.8541
2005-05-27 11:30:00,8.39,8.39,8.35,8.39,1643521.990662956,4.7207,4.7207,4.6982,4.7207,1643521.9907
2005-05-27 12:00:00,8.39,8.39,8.37,8.37,152594.7209285625,4.7207,4.7207,4.7095,4.7095,152594.7209
2005-05-27 12:30:00,8.37,8.38,8.36,8.36,148971.96856119376,4.7095,4.7151,4.7038,4.7038,148971.9686
2005-05-27 13:00:00,8.36,8.37,8.36,8.36,103522.89340693124,4.7038,4.7095,4.7038,4.7038,103522.8934
2005-05-27 13:30:00,8.37,8.37,8.36,8.37,135578.76283940626,4.7095,4.7095,4.7038,4.7095,135578.7628
2005-05-27 14:00:00,8.37,8.38,8.36,8.38,190578.73059855,4.7095,4.7151,4.7038,4.7151,190578.7306
2005-05-27 14:30:00,8.38,8.38,8.36,8.37,163133.6369063625,4.7151,4.7151,4.7038,4.7095,163133.6369
2005-05-27 15:00:00,8.36,8.38,8.36,8.38,184431.0296115,4.7038,4.7151,4.7038,4.7151,184431.0296
2005-05-27 15:30:00,8.37,8.4,8.36,8.36,348552.68989078124,4.7095,4.7263,4.7038,4.7038,348552.6899
2005-05-31 09:30:00,8.31,8.39,8.31,8.33,1150498.3275765,4.6757,4.7207,4.6757,4.687,1150498.3276
2005-05-31 10:00:00,8.33,8.34,8.33,8.33,445269.20006205,4.687,4.6926,4.687,4.687,445269.2001
2005-05-31 10:30:00,8.33,8.35,8.32,8.32,436925.891579625,4.687,4.6982,4.6813,4.6813,436925.8916
2005-05-31 11:00:00,8.32,8.33,8.31,8.32,349870.0543880063,4.6813,4.687,4.6757,4.6813,349870.0544
2005-05-31 11:30:00,8.33,8.34,8.32,8.32,389281.2089299875,4.687,4.6926,4.6813,4.6813,389281.2089
2005-05-31 12:00:00,8.33,8.33,8.32,8.32,298163.497871925,4.687,4.687,4.6813,4.6813,298163.4979
2005-05-31 12:30:00,8.32,8.34,8.32,8.33,234600.6608808188,4.6813,4.6926,4.6813,4.687,234600.6609
2005-05-31 13:00:00,8.33,8.33,8.31,8.32,165987.92665035,4.687,4.687,4.6757,4.6813,165987.9267
2005-05-31 13:30:00,8.32,8.33,8.31,8.33,199141.5998305125,4.6813,4.687,4.6757,4.687,199141.5998
2005-05-31 14:00:00,8.32,8.32,8.31,8.31,125808.3094849875,4.6813,4.6813,4.6757,4.6757,125808.3095
2005-05-31 14:30:00,8.31,8.33,8.31,8.33,258532.78258040623,4.6757,4.687,4.6757,4.687,258532.7826
2005-05-31 15:00:00,8.33,8.41,8.32,8.4,656376.8607423563,4.687,4.732,4.6813,4.7263,656376.8607
2005-05-31 15:30:00,8.39,8.4,8.38,8.38,785478.5814704063,4.7207,4.7263,4.7151,4.7151,785478.5815
2005-06-01 09:30:00,8.31,8.37,8.31,8.35,609061.519217025,4.6757,4.7095,4.6757,4.6982,609061.5192
2005-06-01 10:00:00,8.35,8.41,8.34,8.4,650009.5990057688,4.6982,4.732,4.6926,4.7263,650009.599
2005-06-01 10:30:00,8.4,8.41,8.38,8.4,280818.1986584625,4.7263,4.732,4.7151,4.7263,280818.1987
2005-06-01 11:00:00,8.4,8.44,8.38,8.44,410468.8212603562,4.7263,4.7488,4.7151,4.7488,410468.8213
2005-06-01 11:30:00,8.44,8.46,8.44,8.46,285538.7547735188,4.7488,4.7601,4.7488,4.7601,285538.7548
2005-06-01 12:00:00,8.46,8.47,8.43,8.46,1102743.8645520937,4.7601,4.7657,4.7432,4.7601,1102743.8646
2005-06-01 12:30:00,8.46,8.51,8.45,8.49,667135.3374696937,4.7601,4.7882,4.7545,4.777,667135.3375
2005-06-01 13:00:00,8.48,8.5,8.46,8.48,177075.74450199376,4.7714,4.7826,4.7601,4.7714,177075.7445
2005-06-01 13:30:00,8.48,8.49,8.46,8.48,246456.9413558437,4.7714,4.777,4.7601,4.7714,246456.9414
2005-06-01 14:00:00,8.48,8.5,8.46,8.49,172025.84726263126,4.7714,4.7826,4.7601,4.777,172025.8473
2005-06-01 14:30:00,8.49,8.49,8.44,8.45,1007564.2796275876,4.777,4.777,4.7488,4.7545,1007564.2796
2005-06-01 15:00:00,8.46,8.49,8.45,8.48,727953.6650915813,4.7601,4.777,4.7545,4.7714,727953.6651
2005-06-01 15:30:00,8.47,8.5,8.47,8.49,323852.1055678125,4.7657,4.7826,4.7657,4.777,323852.1056
2005-06-02 09:30:00,8.51,8.54,8.48,8.54,593692.2667494,4.7882,4.8051,4.7714,4.8051,593692.2667
2005-06-02 10:00:00,8.54,8.54,8.53,8.54,331207.39067731873,4.8051,4.8051,4.7995,4.8051,331207.3907
2005-06-02 10:30:00,8.54,8.54,8.52,8.54,315728.357834925,4.8051,4.8051,4.7939,4.8051,315728.3578
2005-06-02 11:00:00,8.54,8.55,8.52,8.54,523762.1680217062,4.8051,4.8107,4.7939,4.8051,523762.168
2005-06-02 11:30:00,8.55,8.56,8.54,8.56,889550.3767511812,4.8107,4.8164,4.8051,4.8164,889550.3768
2005-06-02 12:00:00,8.55,8.58,8.55,8.56,241187.4833669437,4.8107,4.8276,4.8107,4.8164,241187.4834
2005-06-02 12:30:00,8.57,8.59,8.56,8.59,327913.97943425627,4.822,4.8332,4.8164,4.8332,327913.9794
2005-06-02 13:00:00,8.58,8.62,8.58,8.61,882963.5542650563,4.8276,4.8501,4.8276,4.8445,882963.5543
2005-06-02 13:30:00,8.62,8.62,8.57,8.58,301127.5679906813,4.8501,4.8501,4.822,4.8276,301127.568
2005-06-02 14:00:00,8.58,8.6,8.58,8.59,266985.8714376,4.8276,4.8389,4.8276,4.8332,266985.8714
2005-06-02 14:30:00,8.6,8.61,8.58,8.61,383462.84906724375,4.8389,4.8445,4.8276,4.8445,383462.8491
2005-06-02 15:00:00,8.6,8.64,8.6,8.61,1055648.0837763,4.8389,4.8614,4.8389,4.8445,1055648.0838
2005-06-02 15:30:00,8.62,8.64,8.61,8.64,1538791.5131335687,4.8501,4.8614,4.8445,4.8614,1538791.5131
2005-06-03 09:30:00,8.24,8.65,8.24,8.64,652534.54762545,4.6363,4.867,4.6363,4.8614,652534.5476
2005-06-03 10:00:00,8.65,8.69,8.64,8.67,1685018.9723255436,4.867,4.8895,4.8614,4.8783,1685018.9723
2005-06-03 10:30:00,8.67,8.77,8.67,8.76,996805.80290025,4.8783,4.9345,4.8783,4.9289,996805.8029
2005-06-03 11:00:00,8.76,8.8,8.74,8.79,440219.3028226875,4.9289,4.9514,4.9176,4.9458,440219.3028
2005-06-03 11:30:00,8.79,8.8,8.72,8.72,518053.5885337312,4.9458,4.9514,4.9064,4.9064,518053.5885
2005-06-03 12:00:00,8.73,8.74,8.7,8.73,590508.6358811063,4.912,4.9176,4.8951,4.912,590508.6359
2005-06-03 12:30:00,8.73,8.74,8.68,8.69,252165.52084381875,4.912,4.9176,4.8839,4.8895,252165.5208
2005-06-03 13:00:00,8.68,8.74,8.67,8.73,331317.1710520875,4.8839,4.9176,4.8783,4.912,331317.1711
2005-06-03 13:30:00,8.74,8.74,8.71,8.72,239430.9973706437,4.9176,4.9176,4.9008,4.9064,239430.9974
2005-06-03 14:00:00,8.72,8.72,8.68,8.69,550658.35984005,4.9064,4.9064,4.8839,4.8895,550658.3598
2005-06-03 14:30:00,8.69,8.71,8.68,8.68,201227.4269511188,4.8895,4.9008,4.8839,4.8839,201227.427
2005-06-03 15:00:00,8.69,8.7,8.67,8.67,525957.7755170813,4.8895,4.8951,4.8783,4.8783,525957.7755
2005-06-03 15:30:00,8.68,8.7,8.67,8.68,839051.4043575563,4.8839,4.8951,4.8783,4.8839,839051.4044
2005-06-06 09:30:00,8.71,8.74,8.66,8.66,647704.211135625,4.9008,4.9176,4.8726,4.8726,647704.2111
2005-06-06 10:00:00,8.67,8.74,8.66,8.73,632664.2997923063,4.8783,4.9176,4.8726,4.912,632664.2998
2005-06-06 10:30:00,8.74,8.78,8.72,8.73,514430.8361663625,4.9176,4.9402,4.9064,4.912,514430.8362
2005-06-06 11:00:00,8.72,8.73,8.7,8.73,743762.0390582812,4.9064,4.912,4.8951,4.912,743762.0391
2005-06-06 11:30:00,8.73,8.74,8.72,8.72,232953.9552592875,4.912,4.9176,4.9064,4.9064,232953.9553
2005-06-06 12:00:00,8.72,8.77,8.7,8.75,467225.2750158,4.9064,4.9345,4.8951,4.9233,467225.275
2005-06-06 12:30:00,8.74,8.78,8.74,8.74,212425.0251775313,4.9176,4.9402,4.9176,4.9176,212425.0252
2005-06-06 13:00:00,8.74,8.78,8.73,8.76,188383.123103175,4.9176,4.9402,4.912,4.9289,188383.1231
2005-06-06 13:30:00,8.75,8.77,8.75,8.77,254580.68908873125,4.9233,4.9345,4.9233,4.9345,254580.6891
2005-06-06 14:00:00,8.77,8.79,8.76,8.78,361616.5544882625,4.9345,4.9458,4.9289,4.9402,361616.5545
2005-06-06 14:30:00,8.79,8.8,8.76,8.76,347454.8861430937,4.9458,4.9514,4.9289,4.9289,347454.8861
2005-06-06 15:00:00,8.76,8.82,8.76,8.8,600827.9911093687,4.9289,4.9627,4.9289,4.9514,600827.9911
2005-06-06 15:30:00,8.8,8.82,8.79,8.81,1230418.44040815,4.9514,4.9627,4.9458,4.957,1230418.4404
2005-06-07 09:30:00,8.74,8.78,8.69,8.75,877364.75515185,4.9176,4.9402,4.8895,4.9233,877364.7552
2005-06-07 10:00:00,8.75,8.81,8.75,8.8,501476.75194365,4.9233,4.957,4.9233,4.9514,501476.7519
2005-06-07 10:30:00,8.8,8.81,8.76,8.76,376327.124707275,4.9514,4.957,4.9289,4.9289,376327.1247
2005-06-07 11:00:00,8.76,8.77,8.74,8.74,361287.21336395625,4.9289,4.9345,4.9176,4.9176,361287.2134
2005-06-07 11:30:00,8.74,8.76,8.74,8.75,390269.2323029062,4.9176,4.9289,4.9176,4.9233,390269.2323
2005-06-07 12:00:00,8.75,8.76,8.74,8.74,242724.40861370624,4.9233,4.9289,4.9176,4.9176,242724.4086
2005-06-07 12:30:00,8.74,8.76,8.74,8.76,87824.299815,4.9176,4.9289,4.9176,4.9289,87824.2998
2005-06-07 13:00:00,8.76,8.78,8.76,8.77,193433.0203425375,4.9289,4.9402,4.9289,4.9345,193433.0203
2005-06-07 13:30:00,8.77,8.79,8.76,8.78,444281.1766891312,4.9345,4.9458,4.9289,4.9402,444281.1767
2005-06-07 14:00:00,8.78,8.79,8.74,8.74,288612.6052670437,4.9402,4.9458,4.9176,4.9176,288612.6053
2005-06-07 14:30:00,8.74,8.76,8.74,8.75,229440.9832666875,4.9176,4.9289,4.9176,4.9233,229440.9833
2005-06-07 15:00:00,8.76,8.76,8.74,8.74,319790.2317013688,4.9289,4.9289,4.9176,4.9176,319790.2317
2005-06-07 15:30:00,8.74,8.76,8.73,8.74,1098901.5514351877,4.9176,4.9289,4.912,4.9176,1098901.5514
2005-06-08 09:30:00,8.79,8.84,8.76,8.81,345808.1805215625,4.9458,4.9739,4.9289,4.957,345808.1805
2005-06-08 10:00:00,8.81,8.86,8.8,8.84,482704.30785819376,4.957,4.9852,4.9514,4.9739,482704.3079
2005-06-08 10:30:00,8.83,8.84,8.82,8.84,372814.152714675,4.9683,4.9739,4.9627,4.9739,372814.1527
2005-06-08 11:00:00,8.84,8.84,8.79,8.79,472933.854503775,4.9739,4.9739,4.9458,4.9458,472933.8545
2005-06-08 11:30:00,8.8,8.81,8.78,8.79,311337.142844175,4.9514,4.957,4.9402,4.9458,311337.1428
2005-06-08 12:00:00,8.79,8.81,8.76,8.76,289381.067890425,4.9458,4.957,4.9289,4.9289,289381.0679
2005-06-08 12:30:00,8.76,8.79,8.76,8.77,109780.37476875,4.9289,4.9458,4.9289,4.9345,109780.3748
2005-06-08 13:00:00,8.78,8.79,8.77,8.79,244810.2357343125,4.9402,4.9458,4.9345,4.9458,244810.2357
2005-06-08 13:30:00,8.79,8.79,8.77,8.78,302335.1521131375,4.9458,4.9458,4.9345,4.9402,302335.1521
2005-06-08 14:00:00,8.77,8.78,8.74,8.74,278622.5911630875,4.9345,4.9402,4.9176,4.9176,278622.5912
2005-06-08 14:30:00,8.75,8.76,8.73,8.74,298712.39974576875,4.9233,4.9289,4.912,4.9176,298712.3997
2005-06-08 15:00:00,8.74,8.75,8.72,8.73,321546.7176976688,4.9176,4.9233,4.9064,4.912,321546.7177
2005-06-08 15:30:00,8.74,8.76,8.73,8.76,619490.6548200563,4.9176,4.9289,4.912,4.9289,619490.6548
2005-06-09 09:30:00,8.7,8.77,8.66,8.73,962773.8867219376,4.8951,4.9345,4.8726,4.912,962773.8867
2005-06-09 10:00:00,8.72,8.74,8.68,8.71,985717.9850486064,4.9064,4.9176,4.8839,4.9008,985717.985
2005-06-09 10:30:00,8.71,8.71,8.66,8.69,708412.7583827438,4.9008,4.9008,4.8726,4.8895,708412.7584
2005-06-09 11:00:00,8.68,8.74,8.68,8.7,456796.1394127688,4.8839,4.9176,4.8839,4.8951,456796.1394
2005-06-09 11:30:00,8.7,8.73,8.7,8.73,340209.38140835625,4.8951,4.912,4.8951,4.912,340209.3814
2005-06-09 12:00:00,8.73,8.77,8.71,8.77,394989.7884179625,4.912,4.9345,4.9008,4.9345,394989.7884
2005-06-09 12:30:00,8.77,8.8,8.76,8.79,904480.5077197312,4.9345,4.9514,4.9289,4.9458,904480.5077
2005-06-09 13:00:00,8.79,8.81,8.78,8.8,320558.69432475,4.9458,4.957,4.9402,4.9514,320558.6943
2005-06-09 13:30:00,8.8,8.88,8.8,8.88,778233.0767356687,4.9514,4.9964,4.9514,4.9964,778233.0767
2005-06-09 14:00:00,8.86,8.88,8.85,8.87,1183652.0007566626,4.9852,4.9964,4.9795,4.9908,1183652.0008
2005-06-09 14:30:00,8.86,8.89,8.85,8.88,766925.6981344875,4.9852,5.002,4.9795,4.9964,766925.6981
2005-06-09 15:00:00,8.88,8.89,8.84,8.84,485339.03685264377,4.9964,5.002,4.9739,4.9739,485339.0369
2005-06-09 15:30:00,8.84,8.89,8.84,8.89,1177943.4212686876,4.9739,5.002,4.9739,5.002,1177943.4213
2005-06-10 09:30:00,8.84,8.87,8.81,8.87,434510.7233347125,4.9739,4.9908,4.957,4.9908,434510.7233
2005-06-10 10:00:00,8.87,8.87,8.82,8.83,364031.722733175,4.9908,4.9908,4.9627,4.9683,364031.7227
2005-06-10 10:30:00,8.83,8.85,8.81,8.83,413872.0128781875,4.9683,4.9795,4.957,4.9683,413872.0129
2005-06-10 11:00:00,8.84,8.84,8.83,8.83,271157.5256788125,4.9739,4.9739,4.9683,4.9683,271157.5257
2005-06-10 11:30:00,8.84,8.84,8.82,8.83,210229.41768215623,4.9739,4.9739,4.9627,4.9683,210229.4177
2005-06-10 12:00:00,8.83,8.83,8.79,8.8,266546.749938525,4.9683,4.9683,4.9458,4.9514,266546.7499
2005-06-10 12:30:00,8.81,8.82,8.79,8.79,187614.66047979376,4.957,4.9627,4.9458,4.9458,187614.6605
2005-06-10 13:00:00,8.8,8.84,8.79,8.84,391367.0360505938,4.9514,4.9739,4.9458,4.9739,391367.0361
2005-06-10 13:30:00,8.84,8.86,8.84,8.85,365678.4283547063,4.9739,4.9852,4.9739,4.9795,365678.4284
2005-06-10 14:00:00,8.85,8.85,8.83,8.84,426935.87747566873,4.9795,4.9795,4.9683,4.9739,426935.8775
2005-06-10 14:30:00,8.83,8.84,8.83,8.84,139311.29558154376,4.9683,4.9739,4.9683,4.9739,139311.2956
2005-06-10 15:00:00,8.84,8.84,8.83,8.84,625199.2343080313,4.9739,4.9739,4.9683,4.9739,625199.2343
2005-06-10 15:30:00,8.84,8.86,8.84,8.85,664939.7299743188,4.9739,4.9852,4.9739,4.9795,664939.73
2005-06-13 09:30:00,8.65,8.85,8.59,8.61,786445.69429575,4.993,5.1085,4.9584,4.97,786445.6943
2005-06-13 10:00:00,8.61,8.61,8.58,8.6,310730.7369645,4.97,4.97,4.9526,4.9642,310730.737
2005-06-13 10:30:00,8.6,8.66,8.6,8.64,693916.521276375,4.9642,4.9988,4.9642,4.9873,693916.5213
2005-06-13 11:00:00,8.64,8.68,8.64,8.67,418629.1624515,4.9873,5.0104,4.9873,5.0046,418629.1625
2005-06-13 11:30:00,8.67,8.68,8.65,8.65,264413.874085875,5.0046,5.0104,4.993,4.993,264413.8741
2005-06-13 12:00:00,8.66,8.67,8.64,8.65,245071.617579,4.9988,5.0046,4.9873,4.993,245071.6176
2005-06-13 12:30:00,8.65,8.66,8.63,8.63,68168.3850945,4.993,4.9988,4.9815,4.9815,68168.3851
2005-06-13 13:00:00,8.64,8.65,8.61,8.61,139577.905063125,4.9873,4.993,4.97,4.97,139577.9051
2005-06-13 13:30:00,8.61,8.62,8.59,8.59,452922.4604745,4.97,4.9757,4.9584,4.9584,452922.4605
2005-06-13 14:00:00,8.6,8.6,8.55,8.57,476655.931972125,4.9642,4.9642,4.9353,4.9469,476655.932
2005-06-13 14:30:00,8.57,8.57,8.52,8.55,305189.441857125,4.9469,4.9469,4.918,4.9353,305189.4419
2005-06-13 15:00:00,8.54,8.56,8.54,8.54,225833.91381,4.9295,4.9411,4.9295,4.9295,225833.9138
2005-06-13 15:30:00,8.54,8.65,8.54,8.61,697366.76162625,4.9295,4.993,4.9295,4.97,697366.7616
2005-06-14 09:30:00,8.66,8.66,8.56,8.62,691825.466518875,4.9988,4.9988,4.9411,4.9757,691825.4665
2005-06-14 10:00:00,8.62,8.65,8.61,8.61,561657.3078645,4.9757,4.993,4.97,4.97,561657.3079
2005-06-14 10:30:00,8.62,8.63,8.61,8.63,382558.467884625,4.9757,4.9815,4.97,4.9815,382558.4679
2005-06-14 11:00:00,8.62,8.64,8.62,8.63,355897.5197265,4.9757,4.9873,4.9757,4.9815,355897.5197
2005-06-14 11:30:00,8.63,8.65,8.62,8.65,697053.103412625,4.9815,4.993,4.9757,4.993,697053.1034
2005-06-14 12:00:00,8.65,8.66,8.64,8.64,426052.406840625,4.993,4.9988,4.9873,4.9873,426052.4068
2005-06-14 12:30:00,8.65,8.66,8.63,8.65,325577.22574275,4.993,4.9988,4.9815,4.993,325577.2257
2005-06-14 13:00:00,8.65,8.65,8.63,8.64,238275.689617125,4.993,4.993,4.9815,4.9873,238275.6896
2005-06-14 13:30:00,8.63,8.65,8.63,8.65,324113.4874125,4.9815,4.993,4.9815,4.993,324113.4874
2005-06-14 14:00:00,8.65,8.65,8.64,8.65,268386.878125125,4.993,4.993,4.9873,4.993,268386.8781
2005-06-14 14:30:00,8.64,8.66,8.64,8.66,502794.116440875,4.9873,4.9988,4.9873,4.9988,502794.1164
2005-06-14 15:00:00,8.66,8.66,8.64,8.64,587168.175906,4.9988,4.9988,4.9873,4.9873,587168.1759
2005-06-14 15:30:00,8.64,8.65,8.6,8.6,539492.127435,4.9873,4.993,4.9642,4.9642,539492.1274
2005-06-15 09:30:00,8.67,8.68,8.66,8.67,464632.3671165,5.0046,5.0104,4.9988,5.0046,464632.3671
2005-06-15 10:00:00,8.68,8.68,8.64,8.64,1370372.735327625,5.0104,5.0104,4.9873,4.9873,1370372.7353
2005-06-15 10:30:00,8.65,8.65,8.56,8.56,690570.833664375,4.993,4.993,4.9411,4.9411,690570.8337
2005-06-15 11:00:00,8.56,8.58,8.51,8.52,679697.348925375,4.9411,4.9526,4.9122,4.918,679697.3489
2005-06-15 11:30:00,8.52,8.53,8.49,8.49,439330.60455075,4.918,4.9238,4.9007,4.9007,439330.6046
2005-06-15 12:00:00,8.49,8.52,8.49,8.5,590827.521731625,4.9007,4.918,4.9007,4.9065,590827.5217
2005-06-15 12:30:00,8.51,8.59,8.5,8.57,499030.217877375,4.9122,4.9584,4.9065,4.9469,499030.2179
2005-06-15 13:00:00,8.58,8.58,8.51,8.52,223324.648101,4.9526,4.9526,4.9122,4.918,223324.6481
2005-06-15 13:30:00,8.51,8.54,8.51,8.51,107062.003584,4.9122,4.9295,4.9122,4.9122,107062.0036
2005-06-15 14:00:00,8.51,8.55,8.5,8.53,310835.289702375,4.9122,4.9353,4.9065,4.9238,310835.2897
2005-06-15 14:30:00,8.52,8.55,8.52,8.54,211928.399672625,4.918,4.9353,4.918,4.9295,211928.3997
2005-06-15 15:00:00,8.54,8.56,8.51,8.55,346801.431531375,4.9295,4.9411,4.9122,4.9353,346801.4315
2005-06-15 15:30:00,8.55,8.58,8.54,8.58,827639.4730185,4.9353,4.9526,4.9295,4.9526,827639.473
2005-06-16 09:30:00,8.64,8.7,8.62,8.64,1226299.062535875,4.9873,5.0219,4.9757,4.9873,1226299.0625
2005-06-16 10:00:00,8.64,8.68,8.63,8.65,1125510.223224375,4.9873,5.0104,4.9815,4.993,1125510.2232
2005-06-16 10:30:00,8.65,8.68,8.65,8.68,884097.951471,4.993,5.0104,4.993,5.0104,884097.9515
2005-06-16 11:00:00,8.68,8.68,8.67,8.68,549529.190271,5.0104,5.0104,5.0046,5.0104,549529.1903
2005-06-16 11:30:00,8.68,8.7,8.68,8.7,563852.915359875,5.0104,5.0219,5.0104,5.0219,563852.9154
2005-06-16 12:00:00,8.7,8.71,8.69,8.7,159861.136210875,5.0219,5.0277,5.0161,5.0219,159861.1362
2005-06-16 12:30:00,8.7,8.72,8.69,8.71,454490.751542625,5.0219,5.0334,5.0161,5.0277,454490.7515
2005-06-16 13:00:00,8.72,8.75,8.71,8.75,295570.589972625,5.0334,5.0508,5.0277,5.0508,295570.59
2005-06-16 13:30:00,8.74,8.76,8.72,8.73,281455.9703595,5.045,5.0565,5.0334,5.0392,281455.9704
2005-06-16 14:00:00,8.72,8.75,8.7,8.7,164670.562153125,5.0334,5.0508,5.0219,5.0219,164670.5622
2005-06-16 14:30:00,8.69,8.74,8.69,8.73,192795.2486415,5.0161,5.045,5.0161,5.0392,192795.2486
2005-06-16 15:00:00,8.73,8.74,8.7,8.73,840499.459777125,5.0392,5.045,5.0219,5.0392,840499.4598
2005-06-16 15:30:00,8.72,8.73,8.69,8.71,856914.2396235,5.0334,5.0392,5.0161,5.0277,856914.2396
2005-06-17 09:30:00,8.82,8.9,8.81,8.89,969831.1965285,5.0912,5.1374,5.0854,5.1316,969831.1965
2005-06-17 10:00:00,8.87,8.89,8.83,8.88,766267.015885875,5.12,5.1316,5.0969,5.1258,766267.0159
2005-06-17 10:30:00,8.89,8.93,8.88,8.91,847922.70416625,5.1316,5.1547,5.1258,5.1431,847922.7042
2005-06-17 11:00:00,8.91,8.91,8.89,8.89,243085.115559375,5.1431,5.1431,5.1316,5.1316,243085.1156
2005-06-17 11:30:00,8.89,8.9,8.88,8.9,212660.26883775,5.1316,5.1374,5.1258,5.1374,212660.2688
2005-06-17 12:00:00,8.89,8.9,8.87,8.89,232420.736296125,5.1316,5.1374,5.12,5.1316,232420.7363
2005-06-17 12:30:00,8.89,8.9,8.88,8.88,618952.20822,5.1316,5.1374,5.1258,5.1258,618952.2082
2005-06-17 13:00:00,8.89,8.89,8.85,8.87,292015.796884875,5.1316,5.1316,5.1085,5.12,292015.7969
2005-06-17 13:30:00,8.88,8.89,8.86,8.88,118249.146536625,5.1258,5.1316,5.1143,5.1258,118249.1465
2005-06-17 14:00:00,8.88,8.9,8.82,8.84,357361.25805675,5.1258,5.1374,5.0912,5.1027,357361.2581
2005-06-17 14:30:00,8.84,8.85,8.82,8.84,322545.196344375,5.1027,5.1085,5.0912,5.1027,322545.1963
2005-06-17 15:00:00,8.85,8.85,8.8,8.8,348997.03902675,5.1085,5.1085,5.0796,5.0796,348997.039
2005-06-17 15:30:00,8.81,8.83,8.78,8.8,689316.200809875,5.0854,5.0969,5.0681,5.0796,689316.2008
2005-06-20 09:30:00,8.82,8.85,8.8,8.85,1629977.18347125,5.0912,5.1085,5.0796,5.1085,1629977.1835
2005-06-20 10:00:00,8.85,8.86,8.84,8.85,583404.2773425,5.1085,5.1143,5.1027,5.1085,583404.2773
2005-06-20 10:30:00,8.85,8.86,8.84,8.85,693080.099373375,5.1085,5.1143,5.1027,5.1085,693080.0994
2005-06-20 11:00:00,8.85,8.86,8.84,8.84,827848.57849425,5.1085,5.1143,5.1027,5.1027,827848.5785
2005-06-20 11:30:00,8.84,8.85,8.84,8.85,234093.580102125,5.1027,5.1085,5.1027,5.1085,234093.5801
2005-06-20 12:00:00,8.85,8.85,8.83,8.83,295466.03723475,5.1085,5.1085,5.0969,5.0969,295466.0372
2005-06-20 12:30:00,8.83,8.85,8.82,8.83,287938.24010775,5.0969,5.1085,5.0912,5.0969,287938.2401
2005-06-20 13:00:00,8.83,8.84,8.83,8.84,62627.089987125,5.0969,5.1027,5.0969,5.1027,62627.09
2005-06-20 13:30:00,8.84,8.87,8.83,8.85,234720.896529375,5.1027,5.12,5.0969,5.1085,234720.8965
2005-06-20 14:00:00,8.86,8.86,8.85,8.86,57085.79487975,5.1143,5.1143,5.1085,5.1143,57085.7949
2005-06-20 14:30:00,8.86,8.87,8.85,8.86,325890.883956375,5.1143,5.12,5.1085,5.1143,325890.884
2005-06-20 15:00:00,8.86,8.87,8.83,8.83,454699.857018375,5.1143,5.12,5.0969,5.0969,454699.857
2005-06-20 15:30:00,8.83,8.85,8.83,8.85,497880.13776075,5.0969,5.1085,5.0969,5.1085,497880.1378
2005-06-21 09:30:00,8.97,8.97,8.77,8.77,738874.198562625,5.1778,5.1778,5.0623,5.0623,738874.1986
2005-06-21 10:00:00,8.77,8.78,8.76,8.76,350251.67188125,5.0623,5.0681,5.0565,5.0565,350251.6719
2005-06-21 10:30:00,8.76,8.78,8.74,8.76,404619.09557625,5.0565,5.0681,5.045,5.0565,404619.0956
2005-06-21 11:00:00,8.76,8.8,8.75,8.78,268282.32538725,5.0565,5.0796,5.0508,5.0681,268282.3254
2005-06-21 11:30:00,8.78,8.83,8.77,8.81,363529.869591375,5.0681,5.0969,5.0623,5.0854,363529.8696
2005-06-21 12:00:00,8.8,8.81,8.79,8.8,166238.85322125,5.0796,5.0854,5.0739,5.0796,166238.8532
2005-06-21 12:30:00,8.79,8.82,8.79,8.82,170734.620949875,5.0739,5.0912,5.0739,5.0912,170734.6209
2005-06-21 13:00:00,8.82,8.84,8.8,8.8,139577.905063125,5.0912,5.1027,5.0796,5.0796,139577.9051
2005-06-21 13:30:00,8.8,8.82,8.8,8.82,83955.848513625,5.0796,5.0912,5.0796,5.0912,83955.8485
2005-06-21 14:00:00,8.82,8.82,8.8,8.8,107166.556321875,5.0912,5.0912,5.0796,5.0796,107166.5563
2005-06-21 14:30:00,8.8,8.82,8.78,8.8,205759.788138,5.0796,5.0912,5.0681,5.0796,205759.7881
2005-06-21 15:00:00,8.8,8.81,8.79,8.8,257199.7351725,5.0796,5.0854,5.0739,5.0796,257199.7352
2005-06-21 15:30:00,8.81,8.81,8.79,8.81,434102.967657,5.0854,5.0854,5.0739,5.0854,434102.9677
2005-06-22 09:30:00,9.12,9.12,8.94,9.01,1547066.862336375,5.2643,5.2643,5.1604,5.2008,1547066.8623
2005-06-22 10:00:00,9.01,9.03,9.0,9.02,721727.549551125,5.2008,5.2124,5.1951,5.2066,721727.5496
2005-06-22 10:30:00,9.0,9.05,9.0,9.02,659832.328729125,5.1951,5.2239,5.1951,5.2066,659832.3287
2005-06-22 11:00:00,9.03,9.04,9.01,9.04,250926.5709,5.2124,5.2182,5.2008,5.2182,250926.5709
2005-06-22 11:30:00,9.04,9.09,9.04,9.05,414969.816625875,5.2182,5.247,5.2182,5.2239,414969.8166
2005-06-22 12:00:00,9.05,9.06,9.03,9.06,201577.678623,5.2239,5.2297,5.2124,5.2297,201577.6786
2005-06-22 12:30:00,9.05,9.07,9.03,9.07,213601.243478625,5.2239,5.2355,5.2124,5.2355,213601.2435
2005-06-22 13:00:00,9.07,9.08,9.04,9.05,249671.9380455,5.2355,5.2413,5.2182,5.2239,249671.938
2005-06-22 13:30:00,9.04,9.05,9.03,9.04,199591.176603375,5.2182,5.2239,5.2124,5.2182,199591.1766
2005-06-22 14:00:00,9.03,9.05,9.03,9.05,341260.136424,5.2124,5.2239,5.2124,5.2239,341260.1364
2005-06-22 14:30:00,9.05,9.06,9.03,9.05,300484.56865275,5.2239,5.2297,5.2124,5.2239,300484.5687
2005-06-22 15:00:00,9.05,9.05,9.02,9.04,718172.756463375,5.2239,5.2239,5.2066,5.2182,718172.7565
2005-06-22 15:30:00,9.04,9.04,8.99,9.0,750061.34151525,5.2182,5.2182,5.1893,5.1951,750061.3415
2005-06-23 09:30:00,9.1,9.15,9.06,9.12,1075847.67273375,5.2528,5.2817,5.2297,5.2643,1075847.6727
2005-06-23 10:00:00,9.11,9.15,9.08,9.1,671124.024419625,5.2586,5.2817,5.2413,5.2528,671124.0244
2005-06-23 10:30:00,9.1,9.11,9.05,9.06,551724.797766375,5.2528,5.2586,5.2239,5.2297,551724.7978
2005-06-23 11:00:00,9.05,9.12,9.04,9.11,518477.027122125,5.2239,5.2643,5.2182,5.2586,518477.0271
2005-06-23 11:30:00,9.11,9.13,9.1,9.12,657532.168495875,5.2586,5.2701,5.2528,5.2643,657532.1685
2005-06-23 12:00:00,9.12,9.14,9.12,9.13,352029.068425125,5.2643,5.2759,5.2643,5.2701,352029.0684
2005-06-23 12:30:00,9.13,9.14,9.12,9.13,293688.640690875,5.2701,5.2759,5.2643,5.2701,293688.6407
2005-06-23 13:00:00,9.13,9.13,9.08,9.09,1102194.96267825,5.2701,5.2701,5.2413,5.247,1102194.9627
2005-06-23 13:30:00,9.08,9.09,9.05,9.08,828057.68397,5.2413,5.247,5.2239,5.2413,828057.684
2005-06-23 14:00:00,9.08,9.09,9.05,9.08,387890.65751625,5.2413,5.247,5.2239,5.2413,387890.6575
2005-06-23 14:30:00,9.08,9.09,9.08,9.08,375344.32897125,5.2413,5.247,5.2413,5.2413,375344.329
2005-06-23 15:00:00,9.08,9.13,9.04,9.04,469964.556748125,5.2413,5.2701,5.2182,5.2182,469964.5567
2005-06-23 15:30:00,9.04,9.13,9.01,9.01,1383128.169348375,5.2182,5.2701,5.2008,5.2008,1383128.1693
2005-06-24 09:30:00,9.02,9.04,9.0,9.04,1125196.56501075,5.2066,5.2182,5.1951,5.2182,1125196.565
2005-06-24 10:00:00,9.03,9.04,9.01,9.02,620206.8410745,5.2124,5.2182,5.2008,5.2066,620206.8411
2005-06-24 10:30:00,9.02,9.02,8.99,8.99,859109.847118875,5.2066,5.2066,5.1893,5.1893,859109.8471
2005-06-24 11:00:00,8.99,9.0,8.96,8.98,1028694.387952125,5.1893,5.1951,5.172,5.1835,1028694.388
2005-06-24 11:30:00,8.98,8.98,8.93,8.93,444871.899658125,5.1835,5.1835,5.1547,5.1547,444871.8997
2005-06-24 12:00:00,8.93,8.94,8.91,8.92,396568.534759875,5.1547,5.1604,5.1431,5.1489,396568.5348
2005-06-24 12:30:00,8.92,8.94,8.91,8.94,379108.22753475,5.1489,5.1604,5.1431,5.1604,379108.2275
2005-06-24 13:00:00,8.93,8.94,8.91,8.92,414760.711150125,5.1547,5.1604,5.1431,5.1489,414760.7112
2005-06-24 13:30:00,8.92,8.93,8.9,8.91,617906.68084125,5.1489,5.1547,5.1374,5.1431,617906.6808
2005-06-24 14:00:00,8.9,8.92,8.9,8.91,833076.215388,5.1374,5.1489,5.1374,5.1431,833076.2154
2005-06-24 14:30:00,8.92,8.92,8.9,8.91,1355108.035597875,5.1489,5.1489,5.1374,5.1431,1355108.0356
2005-06-24 15:00:00,8.91,8.92,8.9,8.91,995655.722783625,5.1431,5.1489,5.1374,5.1431,995655.7228
2005-06-24 15:30:00,8.91,8.94,8.9,8.94,1270002.106967625,5.1431,5.1604,5.1374,5.1604,1270002.107
2005-06-27 09:30:00,8.9,8.94,8.88,8.89,1012175.055367875,5.1374,5.1604,5.1258,5.1316,1012175.0554
2005-06-27 10:00:00,8.9,8.94,8.89,8.9,1005588.23288175,5.1374,5.1604,5.1316,5.1374,1005588.2329
2005-06-27 10:30:00,8.9,8.9,8.89,8.89,922991.5699605,5.1374,5.1374,5.1316,5.1316,922991.57
2005-06-27 11:00:00,8.9,8.9,8.88,8.88,844472.463816375,5.1374,5.1374,5.1258,5.1258,844472.4638
2005-06-27 11:30:00,8.87,8.89,8.87,8.89,466096.10544675,5.12,5.1316,5.12,5.1316,466096.1054
2005-06-27 12:00:00,8.89,8.9,8.88,8.9,543465.13147425,5.1316,5.1374,5.1258,5.1374,543465.1315
2005-06-27 12:30:00,8.89,8.9,8.88,8.89,1851733.540504125,5.1316,5.1374,5.1258,5.1316,1851733.5405
2005-06-27 13:00:00,8.89,8.89,8.86,8.87,382140.256933125,5.1316,5.1316,5.1143,5.12,382140.2569
2005-06-27 13:30:00,8.87,8.87,8.84,8.86,849804.653448,5.12,5.12,5.1027,5.1143,849804.6534
2005-06-27 14:00:00,8.86,8.87,8.83,8.83,811329.24591,5.1143,5.12,5.0969,5.0969,811329.2459
2005-06-27 14:30:00,8.83,8.87,8.82,8.85,773062.94384775,5.0969,5.12,5.0912,5.1085,773062.9438
2005-06-27 15:00:00,8.83,8.85,8.83,8.84,678651.821546625,5.0969,5.1085,5.0969,5.1027,678651.8215
2005-06-27 15:30:00,8.83,8.84,8.83,8.84,617802.128103375,5.0969,5.1027,5.0969,5.1027,617802.1281
2005-06-28 09:30:00,8.88,8.89,8.83,8.83,951220.80918675,5.1258,5.1316,5.0969,5.0969,951220.8092
2005-06-28 10:00:00,8.83,8.9,8.83,8.86,628884.718318125,5.0969,5.1374,5.0969,5.1143,628884.7183
2005-06-28 10:30:00,8.86,8.87,8.84,8.85,484392.834574875,5.1143,5.12,5.1027,5.1085,484392.8346
2005-06-28 11:00:00,8.84,8.86,8.82,8.84,750061.34151525,5.1027,5.1143,5.0912,5.1027,750061.3415
2005-06-28 11:30:00,8.84,8.85,8.83,8.85,654813.797311125,5.1027,5.1085,5.0969,5.1085,654813.7973
2005-06-28 12:00:00,8.86,8.87,8.84,8.87,632439.511405875,5.1143,5.12,5.1027,5.12,632439.5114
2005-06-28 12:30:00,8.87,8.87,8.84,8.84,126508.81282875,5.12,5.12,5.1027,5.1027,126508.8128
2005-06-28 13:00:00,8.84,8.85,8.83,8.85,101625.2612145,5.1027,5.1085,5.0969,5.1085,101625.2612
2005-06-28 13:30:00,8.84,8.86,8.84,8.85,473623.90257375,5.1027,5.1143,5.1027,5.1085,473623.9026
2005-06-28 14:00:00,8.85,8.87,8.84,8.85,1022525.7764175,5.1085,5.12,5.1027,5.1085,1022525.7764
2005-06-28 14:30:00,8.84,8.85,8.84,8.85,510321.913567875,5.1027,5.1085,5.1027,5.1085,510321.9136
2005-06-28 15:00:00,8.85,8.86,8.84,8.85,739606.06772775,5.1085,5.1143,5.1027,5.1085,739606.0677
2005-06-28 15:30:00,8.85,8.86,8.84,8.85,1919797.37286075,5.1085,5.1143,5.1027,5.1085,1919797.3729
2005-06-29 09:30:00,8.78,8.79,8.64,8.68,1056819.0744405,5.0681,5.0739,4.9873,5.0104,1056819.0744
2005-06-29 10:00:00,8.68,8.68,8.67,8.68,652513.637077875,5.0104,5.0104,5.0046,5.0104,652513.6371
2005-06-29 10:30:00,8.68,8.7,8.68,8.69,867892.277100375,5.0104,5.0219,5.0104,5.0161,867892.2771
2005-06-29 11:00:00,8.69,8.69,8.68,8.68,231270.6561795,5.0161,5.0161,5.0104,5.0104,231270.6562
2005-06-29 11:30:00,8.69,8.71,8.68,8.71,219978.960489,5.0161,5.0277,5.0104,5.0277,219978.9605
2005-06-29 12:00:00,8.7,8.71,8.69,8.7,163415.929298625,5.0219,5.0277,5.0161,5.0219,163415.9293
2005-06-29 12:30:00,8.69,8.73,8.69,8.71,339169.0816665,5.0161,5.0392,5.0161,5.0277,339169.0817
2005-06-29 13:00:00,8.71,8.73,8.71,8.71,117412.724633625,5.0277,5.0392,5.0277,5.0277,117412.7246
2005-06-29 13:30:00,8.71,8.73,8.7,8.73,373880.590641,5.0277,5.0392,5.0219,5.0392,373880.5906
2005-06-29 14:00:00,8.72,8.74,8.72,8.73,176171.363319375,5.0334,5.045,5.0334,5.0392,176171.3633
2005-06-29 14:30:00,8.73,8.74,8.72,8.73,405455.51747925,5.0392,5.045,5.0334,5.0392,405455.5175
2005-06-29 15:00:00,8.73,8.75,8.72,8.75,354642.886872,5.0392,5.0508,5.0334,5.0508,354642.8869
2005-06-29 15:30:00,8.74,8.75,8.73,8.74,689211.648072,5.045,5.0508,5.0392,5.045,689211.6481
2005-06-30 09:30:00,8.72,8.8,8.7,8.75,1156353.2808975,5.0334,5.0796,5.0219,5.0508,1156353.2809
2005-06-30 10:00:00,8.76,8.77,8.73,8.74,634739.671639125,5.0565,5.0623,5.0392,5.045,634739.6716
2005-06-30 10:30:00,8.74,8.75,8.7,8.7,531127.908405,5.045,5.0508,5.0219,5.0219,531127.9084
2005-06-30 11:00:00,8.7,8.71,8.67,8.68,603582.955752375,5.0219,5.0277,5.0046,5.0104,603582.9558
2005-06-30 11:30:00,8.69,8.69,8.67,8.68,582358.74996375,5.0161,5.0161,5.0046,5.0104,582358.75
2005-06-30 12:00:00,8.68,8.71,8.68,8.7,735842.16916425,5.0104,5.0277,5.0104,5.0219,735842.1692
2005-06-30 12:30:00,8.71,8.71,8.7,8.7,90333.565524,5.0277,5.0277,5.0219,5.0219,90333.5655
2005-06-30 13:00:00,8.7,8.71,8.69,8.7,189345.008291625,5.0219,5.0277,5.0161,5.0219,189345.0083
2005-06-30 13:30:00,8.7,8.71,8.66,8.68,693289.204849125,5.0219,5.0277,4.9988,5.0104,693289.2048
2005-06-30 14:00:00,8.68,8.71,8.67,8.69,382140.256933125,5.0104,5.0277,5.0046,5.0161,382140.2569
2005-06-30 14:30:00,8.69,8.72,8.68,8.72,332791.364656125,5.0161,5.0334,5.0104,5.0334,332791.3647
2005-06-30 15:00:00,8.72,8.74,8.71,8.72,442885.3976385,5.0334,5.045,5.0277,5.0334,442885.3976
2005-06-30 15:30:00,8.72,8.73,8.71,8.72,959689.580954625,5.0334,5.0392,5.0277,5.0334,959689.581
2005-07-01 09:30:00,8.75,8.87,8.75,8.87,882216.00218925,5.0508,5.12,5.0508,5.12,882216.0022
2005-07-01 10:00:00,8.87,8.88,8.82,8.84,487215.7584975,5.12,5.1258,5.0912,5.1027,487215.7585
2005-07-01 10:30:00,8.85,8.86,8.81,8.84,624284.397851625,5.1085,5.1143,5.0854,5.1027,624284.3979
2005-07-01 11:00:00,8.83,8.84,8.81,8.83,315331.057431,5.0969,5.1027,5.0854,5.0969,315331.0574
2005-07-01 11:30:00,8.83,8.84,8.8,8.82,259395.342667875,5.0969,5.1027,5.0796,5.0912,259395.3427
2005-07-01 12:00:00,8.83,8.84,8.75,8.79,410369.496159375,5.0969,5.1027,5.0508,5.0739,410369.4962
2005-07-01 12:30:00,8.79,8.79,8.74,8.74,224579.2809555,5.0739,5.0739,5.045,5.045,224579.281
2005-07-01 13:00:00,8.75,8.78,8.74,8.78,80296.502688,5.0508,5.0681,5.045,5.0681,80296.5027
2005-07-01 13:30:00,8.78,8.81,8.77,8.77,98384.126340375,5.0681,5.0854,5.0623,5.0623,98384.1263
2005-07-01 14:00:00,8.77,8.77,8.74,8.74,482719.990768875,5.0623,5.0623,5.045,5.045,482719.9908
2005-07-01 14:30:00,8.75,8.75,8.74,8.74,70782.203541375,5.0508,5.0508,5.045,5.045,70782.2035
2005-07-01 15:00:00,8.75,8.76,8.73,8.76,258768.026240625,5.0508,5.0565,5.0392,5.0565,258768.0262
2005-07-01 15:30:00,8.76,8.77,8.71,8.75,270687.038358375,5.0565,5.0623,5.0277,5.0508,270687.0384
2005-07-05 09:30:00,8.47,8.56,8.46,8.53,2156818.429623375,4.8891,4.9411,4.8834,4.9238,2156818.4296
2005-07-05 10:00:00,8.54,8.56,8.53,8.55,824189.232668625,4.9295,4.9411,4.9238,4.9353,824189.2327
2005-07-05 10:30:00,8.55,8.56,8.53,8.56,708344.799103125,4.9353,4.9411,4.9238,4.9411,708344.7991
2005-07-05 11:00:00,8.56,8.59,8.55,8.57,641117.3886495,4.9411,4.9584,4.9353,4.9469,641117.3886
2005-07-05 11:30:00,8.56,8.57,8.55,8.56,1106167.9667175,4.9411,4.9469,4.9353,4.9411,1106167.9667
2005-07-05 12:00:00,8.55,8.56,8.53,8.55,760621.168040625,4.9353,4.9411,4.9238,4.9353,760621.168
2005-07-05 12:30:00,8.55,8.56,8.54,8.56,560820.8859615,4.9353,4.9411,4.9295,4.9411,560820.886
2005-07-05 13:00:00,8.56,8.57,8.55,8.57,790105.040121375,4.9411,4.9469,4.9353,4.9469,790105.0401
2005-07-05 13:30:00,8.56,8.57,8.56,8.56,295779.695448375,4.9411,4.9469,4.9411,4.9411,295779.6954
2005-07-05 14:00:00,8.56,8.57,8.54,8.56,474146.666263125,4.9411,4.9469,4.9295,4.9411,474146.6663
2005-07-05 14:30:00,8.56,8.57,8.54,8.55,1118505.18978675,4.9411,4.9469,4.9295,4.9353,1118505.1898
2005-07-05 15:00:00,8.56,8.57,8.55,8.57,592186.707324,4.9411,4.9469,4.9353,4.9469,592186.7073
2005-07-05 15:30:00,8.57,8.58,8.55,8.58,1673471.12242725,4.9469,4.9526,4.9353,4.9526,1673471.1224
2005-07-06 09:30:00,8.56,8.58,8.53,8.57,997014.908376,4.9411,4.9526,4.9238,4.9469,997014.9084
2005-07-06 10:00:00,8.57,8.58,8.55,8.56,613097.254899,4.9469,4.9526,4.9353,4.9411,613097.2549
2005-07-06 10:30:00,8.56,8.56,8.52,8.54,286369.949039625,4.9411,4.9411,4.918,4.9295,286369.949
2005-07-06 11:00:00,8.54,8.55,8.35,8.55,549006.426581625,4.9295,4.9353,4.8199,4.9353,549006.4266
2005-07-06 11:30:00,8.55,8.57,8.54,8.55,403155.357246,4.9353,4.9469,4.9295,4.9353,403155.3572
2005-07-06 12:00:00,8.55,8.57,8.54,8.54,283965.2360685,4.9353,4.9469,4.9295,4.9295,283965.2361
2005-07-06 12:30:00,8.54,8.56,8.54,8.55,257304.287910375,4.9295,4.9411,4.9295,4.9353,257304.2879
2005-07-06 13:00:00,8.55,8.57,8.55,8.56,394582.03274025,4.9353,4.9469,4.9353,4.9411,394582.0327
2005-07-06 13:30:00,8.57,8.58,8.56,8.57,313344.555411375,4.9469,4.9526,4.9411,4.9469,313344.5554
2005-07-06 14:00:00,8.57,8.57,8.56,8.57,205132.47171075,4.9469,4.9469,4.9411,4.9469,205132.4717
2005-07-06 14:30:00,8.56,8.57,8.55,8.56,305921.31102225,4.9411,4.9469,4.9353,4.9411,305921.311
2005-07-06 15:00:00,8.56,8.57,8.55,8.57,719113.73110425,4.9411,4.9469,4.9353,4.9469,719113.7311
2005-07-06 15:30:00,8.57,8.58,8.56,8.57,938151.716952375,4.9469,4.9526,4.9411,4.9469,938151.717
2005-07-07 09:30:00,8.39,8.44,8.37,8.39,1219921.3455255,4.843,4.8718,4.8314,4.843,1219921.3455
2005-07-07 10:00:00,8.39,8.46,8.37,8.4,1186255.36392975,4.843,4.8834,4.8314,4.8487,1186255.3639
2005-07-07 10:30:00,8.4,8.4,8.38,8.4,383499.4425255,4.8487,4.8487,4.8372,4.8487,383499.4425
2005-07-07 11:00:00,8.4,8.4,8.3,8.36,745774.679262375,4.8487,4.8487,4.791,4.8256,745774.6793
2005-07-07 11:30:00,8.36,8.39,8.34,8.39,399914.222371875,4.8256,4.843,4.8141,4.843,399914.2224
2005-07-07 12:00:00,8.39,8.44,8.37,8.42,387786.104778375,4.843,4.8718,4.8314,4.8603,387786.1048
2005-07-07 12:30:00,8.42,8.43,8.38,8.39,281037.759408,4.8603,4.8661,4.8372,4.843,281037.7594
2005-07-07 13:00:00,8.39,8.43,8.36,8.37,549842.848484625,4.843,4.8661,4.8256,4.8314,549842.8485
2005-07-07 13:30:00,8.37,8.4,8.36,8.39,261068.186473875,4.8314,4.8487,4.8256,4.843,261068.1865
2005-07-07 14:00:00,8.4,8.4,8.38,8.38,179203.39271775,4.8487,4.8487,4.8372,4.8372,179203.3927
2005-07-07 14:30:00,8.38,8.4,8.36,8.39,209105.47575,4.8372,4.8487,4.8256,4.843,209105.4758
2005-07-07 15:00:00,8.39,8.44,8.38,8.41,727582.502872125,4.843,4.8718,4.8372,4.8545,727582.5029
2005-07-07 15:30:00,8.4,8.42,8.39,8.42,751525.0798455,4.8487,4.8603,4.843,4.8603,751525.0798
2005-07-08 09:30:00,8.45,8.45,8.4,8.43,983109.394238625,4.8776,4.8776,4.8487,4.8661,983109.3942
2005-07-08 10:00:00,8.43,8.48,8.42,8.46,1292376.392872875,4.8661,4.8949,4.8603,4.8834,1292376.3929
2005-07-08 10:30:00,8.46,8.47,8.46,8.46,340005.5035695,4.8834,4.8891,4.8834,4.8834,340005.5036
2005-07-08 11:00:00,8.46,8.46,8.43,8.43,195095.40887475,4.8834,4.8834,4.8661,4.8661,195095.4089
2005-07-08 11:30:00,8.43,8.44,8.42,8.43,164043.245725875,4.8661,4.8718,4.8603,4.8661,164043.2457
2005-07-08 12:00:00,8.43,8.46,8.42,8.44,448844.903697375,4.8661,4.8834,4.8603,4.8718,448844.9037
2005-07-08 12:30:00,8.45,8.48,8.44,8.47,1004647.258240875,4.8776,4.8949,4.8718,4.8891,1004647.2582
2005-07-08 13:00:00,8.47,8.47,8.45,8.46,222697.33167375,4.8891,4.8891,4.8776,4.8834,222697.3317
2005-07-08 13:30:00,8.45,8.46,8.42,8.46,301843.754245125,4.8776,4.8834,4.8603,4.8834,301843.7542
2005-07-08 14:00:00,8.46,8.48,8.44,8.48,599191.740761625,4.8834,4.8949,4.8718,4.8949,599191.7408
2005-07-08 14:30:00,8.48,8.48,8.46,8.47,454281.646066875,4.8949,4.8949,4.8834,4.8891,454281.6461
2005-07-08 15:00:00,8.47,8.49,8.46,8.48,585390.779362125,4.8891,4.9007,4.8834,4.8949,585390.7794
2005-07-08 15:30:00,8.48,8.52,8.48,8.5,932192.2108935,4.8949,4.918,4.8949,4.9065,932192.2109
2005-07-11 09:30:00,8.78,8.8,8.75,8.76,971922.251286,5.0681,5.0796,5.0508,5.0565,971922.2513
2005-07-11 10:00:00,8.76,8.8,8.76,8.79,587586.3868575,5.0565,5.0796,5.0565,5.0739,587586.3869
2005-07-11 10:30:00,8.8,8.8,8.77,8.78,455013.515232,5.0796,5.0796,5.0623,5.0681,455013.5152
2005-07-11 11:00:00,8.77,8.8,8.77,8.79,647390.552922,5.0623,5.0796,5.0623,5.0739,647390.5529
2005-07-11 11:30:00,8.78,8.79,8.77,8.78,516699.63057825,5.0681,5.0739,5.0623,5.0681,516699.6306
2005-07-11 12:00:00,8.78,8.79,8.76,8.77,413296.972819875,5.0681,5.0739,5.0565,5.0623,413296.9728
2005-07-11 12:30:00,8.76,8.79,8.76,8.76,248521.857928875,5.0565,5.0739,5.0565,5.0565,248521.8579
2005-07-11 13:00:00,8.76,8.77,8.74,8.76,706358.2970835,5.0565,5.0623,5.045,5.0565,706358.2971
2005-07-11 13:30:00,8.76,8.76,8.75,8.75,168643.566192375,5.0565,5.0565,5.0508,5.0508,168643.5662
2005-07-11 14:00:00,8.76,8.77,8.74,8.75,384649.522642125,5.0565,5.0623,5.045,5.0508,384649.5226
2005-07-11 14:30:00,8.75,8.76,8.74,8.75,364575.396970125,5.0508,5.0565,5.045,5.0508,364575.397
2005-07-11 15:00:00,8.76,8.78,8.75,8.77,1033503.813894375,5.0565,5.0681,5.0508,5.0623,1033503.8139
2005-07-11 15:30:00,8.77,8.78,8.76,8.78,1209988.835427375,5.0623,5.0681,5.0565,5.0681,1209988.8354
2005-07-12 09:30:00,8.78,8.85,8.78,8.81,681997.509158625,5.0681,5.1085,5.0681,5.0854,681997.5092
2005-07-12 10:00:00,8.82,8.82,8.8,8.81,291806.691409125,5.0912,5.0912,5.0796,5.0854,291806.6914
2005-07-12 10:30:00,8.82,8.83,8.8,8.8,307698.707566125,5.0912,5.0969,5.0796,5.0796,307698.7076
2005-07-12 11:00:00,8.81,8.83,8.8,8.81,609542.46181125,5.0854,5.0969,5.0796,5.0854,609542.4618
2005-07-12 11:30:00,8.82,8.83,8.81,8.81,363320.764115625,5.0912,5.0969,5.0854,5.0854,363320.7641
2005-07-12 12:00:00,8.82,8.82,8.8,8.82,207641.73741975,5.0912,5.0912,5.0796,5.0912,207641.7374
2005-07-12 12:30:00,8.82,8.85,8.82,8.84,933028.6327965,5.0912,5.1085,5.0912,5.1027,933028.6328
2005-07-12 13:00:00,8.85,8.85,8.84,8.85,95142.99146625,5.1085,5.1085,5.1027,5.1085,95142.9915
2005-07-12 13:30:00,8.85,8.87,8.84,8.86,423647.6938695,5.1085,5.12,5.1027,5.1143,423647.6939
2005-07-12 14:00:00,8.86,8.87,8.84,8.87,208896.37027425,5.1143,5.12,5.1027,5.12,208896.3703
2005-07-12 14:30:00,8.87,8.9,8.86,8.89,791568.778451625,5.12,5.1374,5.1143,5.1316,791568.7785
2005-07-12 15:00:00,8.89,8.94,8.88,8.94,869356.015430625,5.1316,5.1604,5.1258,5.1604,869356.0154
2005-07-12 15:30:00,8.94,8.99,8.93,8.99,1036640.396030625,5.1604,5.1893,5.1547,5.1893,1036640.396
2005-07-13 09:30:00,8.98,8.98,8.83,8.85,942124.720991625,5.1835,5.1835,5.0969,5.1085,942124.721
2005-07-13 10:00:00,8.86,8.86,8.75,8.8,1112127.472776375,5.1143,5.1143,5.0508,5.0796,1112127.4728
2005-07-13 10:30:00,8.8,8.83,8.78,8.81,499448.428828875,5.0796,5.0969,5.0681,5.0854,499448.4288
2005-07-13 11:00:00,8.81,8.84,8.8,8.82,315958.37385825,5.0854,5.1027,5.0796,5.0912,315958.3739
2005-07-13 11:30:00,8.81,8.84,8.8,8.83,386113.260972375,5.0854,5.1027,5.0796,5.0969,386113.261
2005-07-13 12:00:00,8.82,8.84,8.81,8.81,712526.908618125,5.0912,5.1027,5.0854,5.0854,712526.9086
2005-07-13 12:30:00,8.81,8.83,8.8,8.81,338855.423452875,5.0854,5.0969,5.0796,5.0854,338855.4235
2005-07-13 13:00:00,8.81,8.81,8.76,8.78,315331.057431,5.0854,5.0854,5.0565,5.0681,315331.0574
2005-07-13 13:30:00,8.79,8.83,8.78,8.82,422288.508277125,5.0739,5.0969,5.0681,5.0912,422288.5083
2005-07-13 14:00:00,8.82,8.84,8.82,8.83,116367.197254875,5.0912,5.1027,5.0912,5.0969,116367.1973
2005-07-13 14:30:00,8.83,8.84,8.82,8.84,132781.97710125,5.0969,5.1027,5.0912,5.1027,132781.9771
2005-07-13 15:00:00,8.84,8.87,8.83,8.86,224474.728217625,5.1027,5.12,5.0969,5.1143,224474.7282
2005-07-13 15:30:00,8.87,8.89,8.85,8.88,1065183.2934705,5.12,5.1316,5.1085,5.1258,1065183.2935
2005-07-14 09:30:00,8.95,8.98,8.92,8.97,1236545.230847625,5.1662,5.1835,5.1489,5.1778,1236545.2308
2005-07-14 10:00:00,8.96,8.97,8.94,8.95,945574.9613415,5.172,5.1778,5.1604,5.1662,945574.9613
2005-07-14 10:30:00,8.96,8.96,8.94,8.95,273300.85680525,5.172,5.172,5.1604,5.1662,273300.8568
2005-07-14 11:00:00,8.95,8.96,8.94,8.96,445394.6633475,5.1662,5.172,5.1604,5.172,445394.6633
2005-07-14 11:30:00,8.95,8.97,8.95,8.95,499552.98156675,5.1662,5.1778,5.1662,5.1662,499552.9816
2005-07-14 12:00:00,8.96,8.97,8.95,8.97,227715.86309175,5.172,5.1778,5.1662,5.1778,227715.8631
2005-07-14 12:30:00,8.97,8.99,8.96,8.99,306862.285663125,5.1778,5.1893,5.172,5.1893,306862.2857
2005-07-14 13:00:00,8.98,9.0,8.98,8.98,356315.730678,5.1835,5.1951,5.1835,5.1835,356315.7307
2005-07-14 13:30:00,8.99,8.99,8.97,8.99,189240.45555375,5.1893,5.1893,5.1778,5.1893,189240.4556
2005-07-14 14:00:00,8.99,8.99,8.96,8.97,118040.041060875,5.1893,5.1893,5.172,5.1778,118040.0411
2005-07-14 14:30:00,8.96,8.96,8.95,8.96,176380.468795125,5.172,5.172,5.1662,5.172,176380.4688
2005-07-14 15:00:00,8.96,8.99,8.95,8.99,292329.4550985,5.172,5.1893,5.1662,5.1893,292329.4551
2005-07-14 15:30:00,8.99,9.0,8.98,8.98,585808.990313625,5.1893,5.1951,5.1835,5.1835,585808.9903
2005-07-15 09:30:00,8.98,8.98,8.88,8.92,590200.205304375,5.1835,5.1835,5.1258,5.1489,590200.2053
2005-07-15 10:00:00,8.92,8.92,8.87,8.89,297452.539254375,5.1489,5.1489,5.12,5.1316,297452.5393
2005-07-15 10:30:00,8.89,8.91,8.86,8.86,854927.737603875,5.1316,5.1431,5.1143,5.1143,854927.7376
2005-07-15 11:00:00,8.86,8.87,8.83,8.84,257513.393386125,5.1143,5.12,5.0969,5.1027,257513.3934
2005-07-15 11:30:00,8.85,8.86,8.81,8.86,237962.0314035,5.1085,5.1143,5.0854,5.1143,237962.0314
2005-07-15 12:00:00,8.85,8.9,8.85,8.89,305503.10007075,5.1085,5.1374,5.1085,5.1316,305503.1001
2005-07-15 12:30:00,8.9,8.9,8.87,8.9,266400.3761055,5.1374,5.1374,5.12,5.1374,266400.3761
2005-07-15 13:00:00,8.89,8.91,8.89,8.9,187672.164485625,5.1316,5.1431,5.1316,5.1374,187672.1645
2005-07-15 13:30:00,8.9,8.91,8.9,8.9,180248.9200965,5.1374,5.1431,5.1374,5.1374,180248.9201
2005-07-15 14:00:00,8.9,8.93,8.9,8.93,710331.30112275,5.1374,5.1547,5.1374,5.1547,710331.3011
2005-07-15 14:30:00,8.93,8.97,8.92,8.95,490665.998847375,5.1547,5.1778,5.1489,5.1662,490665.9988
2005-07-15 15:00:00,8.95,8.97,8.94,8.97,675306.133934625,5.1662,5.1778,5.1604,5.1778,675306.1339
2005-07-15 15:30:00,8.97,8.97,8.95,8.95,758321.007807375,5.1778,5.1778,5.1662,5.1662,758321.0078
2005-07-18 09:30:00,8.9,8.9,8.85,8.89,804742.423423875,5.1374,5.1374,5.1085,5.1316,804742.4234
2005-07-18 10:00:00,8.89,8.98,8.87,8.88,373148.721475875,5.1316,5.1835,5.12,5.1258,373148.7215
2005-07-18 10:30:00,8.88,8.89,8.83,8.85,267968.667173625,5.1258,5.1316,5.0969,5.1085,267968.6672
2005-07-18 11:00:00,8.84,8.87,8.84,8.87,204191.497069875,5.1027,5.12,5.1027,5.12,204191.4971
2005-07-18 11:30:00,8.86,8.86,8.84,8.86,109257.611079375,5.1143,5.1143,5.1027,5.1143,109257.6111
2005-07-18 12:00:00,8.86,8.87,8.85,8.85,111766.876788375,5.1143,5.12,5.1085,5.1085,111766.8768
2005-07-18 12:30:00,8.85,8.86,8.85,8.86,80610.160901625,5.1085,5.1143,5.1085,5.1143,80610.1609
2005-07-18 13:00:00,8.85,8.86,8.85,8.85,91797.30385425,5.1085,5.1143,5.1085,5.1085,91797.3039
2005-07-18 13:30:00,8.85,8.85,8.83,8.85,131004.580557375,5.1085,5.1085,5.0969,5.1085,131004.5806
2005-07-18 14:00:00,8.85,8.85,8.83,8.84,73918.785677625,5.1085,5.1085,5.0969,5.1027,73918.7857
2005-07-18 14:30:00,8.83,8.84,8.82,8.83,96606.7297965,5.0969,5.1027,5.0912,5.0969,96606.7298
2005-07-18 15:00:00,8.82,8.83,8.81,8.83,335196.07762725,5.0912,5.0969,5.0854,5.0969,335196.0776
2005-07-18 15:30:00,8.82,8.83,8.8,8.83,596264.264101125,5.0912,5.0969,5.0796,5.0969,596264.2641
2005-07-19 09:30:00,8.85,8.92,8.8,8.88,510949.229995125,5.1085,5.1489,5.0796,5.1258,510949.23
2005-07-19 10:00:00,8.88,8.88,8.85,8.87,935433.345767625,5.1258,5.1258,5.1085,5.12,935433.3458
2005-07-19 10:30:00,8.87,8.88,8.86,8.87,762084.906370875,5.12,5.1258,5.1143,5.12,762084.9064
2005-07-19 11:00:00,8.87,8.88,8.86,8.87,482615.438031,5.12,5.1258,5.1143,5.12,482615.438
2005-07-19 11:30:00,8.87,8.88,8.86,8.87,262009.16111475,5.12,5.1258,5.1143,5.12,262009.1611
2005-07-19 12:00:00,8.87,8.88,8.87,8.88,148778.545996125,5.12,5.1258,5.12,5.1258,148778.546
2005-07-19 12:30:00,8.87,8.88,8.86,8.88,234616.3437915,5.12,5.1258,5.1143,5.1258,234616.3438
2005-07-19 13:00:00,8.87,8.88,8.87,8.87,207955.395633375,5.12,5.1258,5.12,5.12,207955.3956
2005-07-19 13:30:00,8.87,8.88,8.86,8.86,702176.1875685,5.12,5.1258,5.1143,5.1143,702176.1876
2005-07-19 14:00:00,8.86,8.87,8.86,8.87,296720.67008925,5.1143,5.12,5.1143,5.12,296720.6701
2005-07-19 14:30:00,8.87,8.9,8.86,8.87,683774.9057025,5.12,5.1374,5.1143,5.12,683774.9057
2005-07-19 15:00:00,8.87,8.89,8.87,8.88,419361.031616625,5.12,5.1316,5.12,5.1258,419361.0316
2005-07-19 15:30:00,8.88,8.9,8.88,8.89,1036117.63234125,5.1258,5.1374,5.1258,5.1316,1036117.6323
2005-07-20 09:30:00,8.9,8.9,8.79,8.79,1121432.66644725,5.1374,5.1374,5.0739,5.0739,1121432.6664
2005-07-20 10:00:00,8.79,8.8,8.78,8.79,538132.941842625,5.0739,5.0796,5.0681,5.0739,538132.9418
2005-07-20 10:30:00,8.78,8.8,8.78,8.79,906785.895589875,5.0681,5.0796,5.0681,5.0739,906785.8956
2005-07-20 11:00:00,8.79,8.83,8.78,8.81,298184.4084195,5.0739,5.0969,5.0681,5.0854,298184.4084
2005-07-20 11:30:00,8.82,8.88,8.81,8.87,701757.976617,5.0912,5.1258,5.0854,5.12,701757.9766
2005-07-20 12:00:00,8.87,8.89,8.86,8.89,808192.66377375,5.12,5.1316,5.1143,5.1316,808192.6638
2005-07-20 12:30:00,8.88,8.89,8.87,8.89,1538388.98509275,5.1258,5.1316,5.12,5.1316,1538388.9851
2005-07-20 13:00:00,8.89,8.9,8.87,8.89,327459.1750245,5.1316,5.1374,5.12,5.1316,327459.175
2005-07-20 13:30:00,8.89,8.92,8.89,8.9,336032.49953025,5.1316,5.1489,5.1316,5.1374,336032.4995
2005-07-20 14:00:00,8.9,8.9,8.86,8.88,291911.244147,5.1374,5.1374,5.1143,5.1258,291911.2441
2005-07-20 14:30:00,8.88,8.93,8.88,8.9,787073.010723,5.1258,5.1547,5.1258,5.1374,787073.0107
2005-07-20 15:00:00,8.9,9.02,8.9,8.96,2080599.4837125,5.1374,5.2066,5.1374,5.172,2080599.4837
2005-07-20 15:30:00,8.96,8.98,8.94,8.96,1422544.55152725,5.172,5.1835,5.1604,5.172,1422544.5515
2005-07-21 09:30:00,8.94,9.04,8.93,9.03,928532.865067875,5.1604,5.2182,5.1547,5.2124,928532.8651
2005-07-21 10:00:00,9.03,9.05,9.01,9.02,808819.980201,5.2124,5.2239,5.2008,5.2066,808819.9802
2005-07-21 10:30:00,9.01,9.02,8.97,8.98,974013.3060435,5.2008,5.2066,5.1778,5.1835,974013.306
2005-07-21 11:00:00,8.97,9.01,8.97,8.99,633485.038784625,5.1778,5.2008,5.1778,5.1893,633485.0388
2005-07-21 11:30:00,8.99,9.0,8.96,8.96,437762.313482625,5.1893,5.1951,5.172,5.172,437762.3135
2005-07-21 12:00:00,8.96,8.98,8.96,8.98,234720.896529375,5.172,5.1835,5.172,5.1835,234720.8965
2005-07-21 12:30:00,8.98,9.01,8.97,9.0,292538.56057425,5.1835,5.2008,5.1778,5.1951,292538.5606
2005-07-21 13:00:00,9.01,9.01,8.98,8.99,159233.819783625,5.2008,5.2008,5.1835,5.1893,159233.8198
2005-07-21 13:30:00,8.99,8.99,8.97,8.99,218306.116683,5.1893,5.1893,5.1778,5.1893,218306.1167
2005-07-21 14:00:00,8.98,8.99,8.97,8.97,187567.61174775,5.1835,5.1893,5.1778,5.1778,187567.6117
2005-07-21 14:30:00,8.98,8.98,8.93,8.94,288251.898321375,5.1835,5.1835,5.1547,5.1604,288251.8983
2005-07-21 15:00:00,8.94,8.95,8.9,8.9,396673.08749775,5.1604,5.1662,5.1374,5.1374,396673.0875
2005-07-21 15:30:00,8.9,8.93,8.9,8.91,981541.1031705,5.1374,5.1547,5.1374,5.1431,981541.1032
2005-07-22 09:30:00,8.92,8.95,8.91,8.91,890789.326695,5.1489,5.1662,5.1431,5.1431,890789.3267
2005-07-22 10:00:00,8.91,8.92,8.85,8.88,671333.129895375,5.1431,5.1489,5.1085,5.1258,671333.1299
2005-07-22 10:30:00,8.88,8.89,8.82,8.86,416956.3186455,5.1258,5.1316,5.0912,5.1143,416956.3186
2005-07-22 11:00:00,8.86,8.88,8.83,8.85,894971.43621,5.1143,5.1258,5.0969,5.1085,894971.4362
2005-07-22 11:30:00,8.85,8.87,8.84,8.85,174707.624989125,5.1085,5.12,5.1027,5.1085,174707.625
2005-07-22 12:00:00,8.86,8.86,8.84,8.85,264204.768610125,5.1143,5.1143,5.1027,5.1085,264204.7686
2005-07-22 12:30:00,8.85,8.86,8.84,8.85,304771.230905625,5.1085,5.1143,5.1027,5.1085,304771.2309
2005-07-22 13:00:00,8.85,8.86,8.84,8.86,86569.6669605,5.1085,5.1143,5.1027,5.1143,86569.667
2005-07-22 13:30:00,8.85,8.87,8.83,8.83,503525.985606,5.1085,5.12,5.0969,5.0969,503525.9856
2005-07-22 14:00:00,8.83,8.84,8.82,8.84,953520.96942,5.0969,5.1027,5.0912,5.1027,953520.9694
2005-07-22 14:30:00,8.84,8.86,8.82,8.82,624911.714278875,5.1027,5.1143,5.0912,5.0912,624911.7143
2005-07-22 15:00:00,8.81,8.83,8.8,8.83,666941.914904625,5.0854,5.0969,5.0796,5.0969,666941.9149
2005-07-22 15:30:00,8.83,8.83,8.81,8.82,1210720.7045925,5.0969,5.0969,5.0854,5.0912,1210720.7046
2005-07-25 09:30:00,8.83,8.84,8.77,8.8,870401.542809375,5.0969,5.1027,5.0623,5.0796,870401.5428
2005-07-25 10:00:00,8.8,8.8,8.76,8.77,308221.4712555,5.0796,5.0796,5.0565,5.0623,308221.4713
2005-07-25 10:30:00,8.76,8.78,8.72,8.74,523809.21675375,5.0565,5.0681,5.0334,5.045,523809.2168
2005-07-25 11:00:00,8.75,8.76,8.72,8.72,452817.907736625,5.0508,5.0565,5.0334,5.0334,452817.9077
2005-07-25 11:30:00,8.72,8.73,8.68,8.69,395732.112856875,5.0334,5.0392,5.0104,5.0161,395732.1129
2005-07-25 12:00:00,8.69,8.71,8.68,8.7,229597.8123735,5.0161,5.0277,5.0104,5.0219,229597.8124
2005-07-25 12:30:00,8.7,8.73,8.69,8.69,378062.700156,5.0219,5.0392,5.0161,5.0161,378062.7002
2005-07-25 13:00:00,8.7,8.7,8.69,8.7,210046.450390875,5.0219,5.0219,5.0161,5.0219,210046.4504
2005-07-25 13:30:00,8.7,8.7,8.68,8.69,335509.735840875,5.0219,5.0219,5.0104,5.0161,335509.7358
2005-07-25 14:00:00,8.69,8.69,8.68,8.68,678442.716070875,5.0161,5.0161,5.0104,5.0104,678442.7161
2005-07-25 14:30:00,8.68,8.69,8.66,8.66,581626.880798625,5.0104,5.0161,4.9988,4.9988,581626.8808
2005-07-25 15:00:00,8.66,8.67,8.65,8.65,494220.791935125,4.9988,5.0046,4.993,4.993,494220.7919
2005-07-25 15:30:00,8.67,8.67,8.6,8.61,1268120.157685875,5.0046,5.0046,4.9642,4.97,1268120.1577
2005-07-26 09:30:00,8.5,8.5,8.41,8.42,1992147.86747025,4.9065,4.9065,4.8545,4.8603,1992147.8675
2005-07-26 10:00:00,8.42,8.42,8.36,8.38,2041601.312485125,4.8603,4.8603,4.8256,4.8372,2041601.3125
2005-07-26 10:30:00,8.37,8.37,8.28,8.3,3217087.74441375,4.8314,4.8314,4.7795,4.791,3217087.7444
2005-07-26 11:00:00,8.3,8.34,8.25,8.27,1694172.5645265,4.791,4.8141,4.7622,4.7737,1694172.5645
2005-07-26 11:30:00,8.26,8.27,8.24,8.26,1352389.664413125,4.7679,4.7737,4.7564,4.7679,1352389.6644
2005-07-26 12:00:00,8.26,8.29,8.24,8.24,894762.33073425,4.7679,4.7852,4.7564,4.7564,894762.3307
2005-07-26 12:30:00,8.24,8.24,8.19,8.22,1583346.662379,4.7564,4.7564,4.7275,4.7448,1583346.6624
2005-07-26 13:00:00,8.22,8.26,8.21,8.24,637144.38461025,4.7448,4.7679,4.7391,4.7564,637144.3846
2005-07-26 13:30:00,8.24,8.24,8.23,8.24,612679.0439475,4.7564,4.7564,4.7506,4.7564,612679.0439
2005-07-26 14:00:00,8.24,8.25,8.22,8.23,1041031.611021375,4.7564,4.7622,4.7448,4.7506,1041031.611
2005-07-26 14:30:00,8.23,8.24,8.22,8.23,946829.594196,4.7506,4.7564,4.7448,4.7506,946829.5942
2005-07-26 15:00:00,8.22,8.27,8.21,8.27,2029054.983940125,4.7448,4.7737,4.7391,4.7737,2029054.9839
2005-07-26 15:30:00,8.27,8.33,8.27,8.31,4085398.232465625,4.7737,4.8083,4.7737,4.7968,4085398.2325
2005-07-27 09:30:00,8.23,8.23,8.14,8.17,2504351.730319875,4.7506,4.7506,4.6987,4.716,2504351.7303
2005-07-27 10:00:00,8.18,8.18,8.09,8.13,1199638.11437775,4.7217,4.7217,4.6698,4.6929,1199638.1144
2005-07-27 10:30:00,8.14,8.22,8.13,8.21,1163462.867073,4.6987,4.7448,4.6929,4.7391,1163462.8671
2005-07-27 11:00:00,8.21,8.21,8.18,8.18,530709.6974535,4.7391,4.7391,4.7217,4.7217,530709.6975
2005-07-27 11:30:00,8.18,8.19,8.16,8.18,1048141.197196875,4.7217,4.7275,4.7102,4.7217,1048141.1972
2005-07-27 12:00:00,8.17,8.24,8.17,8.2,1914569.735967,4.716,4.7564,4.716,4.7333,1914569.736
2005-07-27 12:30:00,8.2,8.23,8.2,8.22,1060896.631217625,4.7333,4.7506,4.7333,4.7448,1060896.6312
2005-07-27 13:00:00,8.22,8.23,8.19,8.21,357674.916270375,4.7448,4.7506,4.7275,4.7391,357674.9163
2005-07-27 13:30:00,8.2,8.23,8.19,8.22,249044.62161825,4.7333,4.7506,4.7275,4.7448,249044.6216
2005-07-27 14:00:00,8.22,8.25,8.21,8.24,506348.909528625,4.7448,4.7622,4.7391,4.7564,506348.9095
2005-07-27 14:30:00,8.24,8.24,8.22,8.24,900617.28405525,4.7564,4.7564,4.7448,4.7564,900617.2841
2005-07-27 15:00:00,8.24,8.24,8.21,8.22,2233351.033747875,4.7564,4.7564,4.7391,4.7448,2233351.0337
2005-07-27 15:30:00,8.22,8.24,8.22,8.22,1920947.452977375,4.7448,4.7564,4.7448,4.7448,1920947.453
2005-07-28 09:30:00,8.25,8.32,8.24,8.31,1905578.20050975,4.7622,4.8026,4.7564,4.7968,1905578.2005
2005-07-28 10:00:00,8.3,8.33,8.27,8.27,1537657.115927625,4.791,4.8083,4.7737,4.7737,1537657.1159
2005-07-28 10:30:00,8.27,8.29,8.25,8.29,406919.2558095,4.7737,4.7852,4.7622,4.7852,406919.2558
2005-07-28 11:00:00,8.29,8.31,8.28,8.3,442780.844900625,4.7852,4.7968,4.7795,4.791,442780.8449
2005-07-28 11:30:00,8.3,8.3,8.28,8.29,253017.6256575,4.791,4.791,4.7795,4.7852,253017.6257
2005-07-28 12:00:00,8.29,8.3,8.28,8.28,823561.916241375,4.7852,4.791,4.7795,4.7795,823561.9162
2005-07-28 12:30:00,8.29,8.29,8.24,8.26,798782.917365,4.7852,4.7852,4.7564,4.7679,798782.9174
2005-07-28 13:00:00,8.25,8.26,8.24,8.26,1124464.695845625,4.7622,4.7679,4.7564,4.7679,1124464.6958
2005-07-28 13:30:00,8.26,8.29,8.25,8.28,765639.699458625,4.7679,4.7852,4.7622,4.7795,765639.6995
2005-07-28 14:00:00,8.29,8.3,8.27,8.29,217156.036566375,4.7852,4.791,4.7737,4.7852,217156.0366
2005-07-28 14:30:00,8.3,8.3,8.28,8.29,353074.595803875,4.791,4.791,4.7795,4.7852,353074.5958
2005-07-28 15:00:00,8.29,8.31,8.28,8.3,624911.714278875,4.7852,4.7968,4.7795,4.791,624911.7143
2005-07-28 15:30:00,8.3,8.31,8.28,8.29,900094.520365875,4.791,4.7968,4.7795,4.7852,900094.5204
2005-07-29 09:30:00,8.23,8.25,8.19,8.23,828685.00039725,4.7506,4.7622,4.7275,4.7506,828685.0004
2005-07-29 10:00:00,8.24,8.24,8.2,8.21,340423.714521,4.7564,4.7564,4.7333,4.7391,340423.7145
2005-07-29 10:30:00,8.21,8.23,8.2,8.21,413087.867344125,4.7391,4.7506,4.7333,4.7391,413087.8673
2005-07-29 11:00:00,8.21,8.22,8.19,8.2,448740.3509595,4.7391,4.7448,4.7275,4.7333,448740.351
2005-07-29 11:30:00,8.19,8.21,8.19,8.21,890684.773957125,4.7275,4.7391,4.7275,4.7391,890684.774
2005-07-29 12:00:00,8.21,8.22,8.2,8.21,866533.091508,4.7391,4.7448,4.7333,4.7391,866533.0915
2005-07-29 12:30:00,8.21,8.23,8.2,8.2,679801.90166325,4.7391,4.7506,4.7333,4.7333,679801.9017
2005-07-29 13:00:00,8.2,8.23,8.2,8.21,1353644.297267625,4.7333,4.7506,4.7333,4.7391,1353644.2973
2005-07-29 13:30:00,8.22,8.23,8.2,8.23,146060.174811375,4.7448,4.7506,4.7333,4.7506,146060.1748
2005-07-29 14:00:00,8.23,8.23,8.21,8.22,499762.0870425,4.7506,4.7506,4.7391,4.7448,499762.087
2005-07-29 14:30:00,8.21,8.22,8.19,8.19,363111.658639875,4.7391,4.7448,4.7275,4.7275,363111.6586
2005-07-29 15:00:00,8.19,8.24,8.19,8.23,695380.259606625,4.7275,4.7564,4.7275,4.7506,695380.2596
2005-07-29 15:30:00,8.23,8.27,8.22,8.22,818543.384823375,4.7506,4.7737,4.7448,4.7448,818543.3848
2005-08-01 09:30:00,8.22,8.26,8.21,8.24,796900.96808325,4.7448,4.7679,4.7391,4.7564,796900.9681
2005-08-01 10:00:00,8.24,8.26,8.23,8.24,360706.94566875,4.7564,4.7679,4.7506,4.7564,360706.9457
2005-08-01 10:30:00,8.24,8.24,8.21,8.22,268386.878125125,4.7564,4.7564,4.7391,4.7448,268386.8781
2005-08-01 11:00:00,8.22,8.23,8.2,8.22,304980.336381375,4.7448,4.7506,4.7333,4.7448,304980.3364
2005-08-01 11:30:00,8.22,8.22,8.21,8.21,98488.67907825,4.7448,4.7448,4.7391,4.7391,98488.6791
2005-08-01 12:00:00,8.22,8.24,8.21,8.23,262427.37206625,4.7448,4.7564,4.7391,4.7506,262427.3721
2005-08-01 12:30:00,8.23,8.24,8.21,8.23,610692.541927875,4.7506,4.7564,4.7391,4.7506,610692.5419
2005-08-01 13:00:00,8.23,8.23,8.21,8.21,92947.383970875,4.7506,4.7506,4.7391,4.7391,92947.384
2005-08-01 13:30:00,8.21,8.23,8.21,8.21,188717.691864375,4.7391,4.7506,4.7391,4.7391,188717.6919
2005-08-01 14:00:00,8.22,8.24,8.21,8.24,412878.761868375,4.7448,4.7564,4.7391,4.7564,412878.7619
2005-08-01 14:30:00,8.24,8.24,8.23,8.23,924037.09733925,4.7564,4.7564,4.7506,4.7506,924037.0973
2005-08-01 15:00:00,8.24,8.24,8.23,8.24,271000.696572,4.7564,4.7564,4.7506,4.7564,271000.6966
2005-08-01 15:30:00,8.24,8.25,8.22,8.24,1397242.7889615,4.7564,4.7622,4.7448,4.7564,1397242.789
2005-08-02 09:30:00,8.39,8.45,8.39,8.42,2593430.662989375,4.843,4.8776,4.843,4.8603,2593430.663
2005-08-02 10:00:00,8.42,8.45,8.4,8.45,1361903.96355975,4.8603,4.8776,4.8487,4.8776,1361903.9636
2005-08-02 10:30:00,8.45,8.53,8.44,8.52,1324474.0834005,4.8776,4.9238,4.8718,4.918,1324474.0834
2005-08-02 11:00:00,8.52,8.54,8.51,8.53,1208106.886145625,4.918,4.9295,4.9122,4.9238,1208106.8861
2005-08-02 11:30:00,8.54,8.55,8.51,8.52,593545.892916375,4.9295,4.9353,4.9122,4.918,593545.8929
2005-08-02 12:00:00,8.53,8.54,8.51,8.53,610901.647403625,4.9238,4.9295,4.9122,4.9238,610901.6474
2005-08-02 12:30:00,8.53,8.54,8.53,8.53,206073.446351625,4.9238,4.9295,4.9238,4.9238,206073.4464
2005-08-02 13:00:00,8.53,8.54,8.53,8.53,156410.895861,4.9238,4.9295,4.9238,4.9238,156410.8959
2005-08-02 13:30:00,8.54,8.55,8.51,8.53,707194.7189865,4.9295,4.9353,4.9122,4.9238,707194.719
2005-08-02 14:00:00,8.53,8.53,8.49,8.49,558938.93667975,4.9238,4.9238,4.9007,4.9007,558938.9367
2005-08-02 14:30:00,8.49,8.51,8.49,8.5,667778.336807625,4.9007,4.9122,4.9007,4.9065,667778.3368
2005-08-02 15:00:00,8.5,8.53,8.5,8.51,1014370.66286325,4.9065,4.9238,4.9065,4.9122,1014370.6629
2005-08-02 15:30:00,8.51,8.52,8.46,8.49,1076893.2001125,4.9122,4.918,4.8834,4.9007,1076893.2001
2005-08-03 09:30:00,8.5,8.53,8.48,8.52,989382.558511125,4.9065,4.9238,4.8949,4.918,989382.5585
2005-08-03 10:00:00,8.52,8.52,8.5,8.51,187253.953534125,4.918,4.918,4.9065,4.9122,187253.9535
2005-08-03 10:30:00,8.51,8.52,8.49,8.5,305712.2055465,4.9122,4.918,4.9007,4.9065,305712.2055
2005-08-03 11:00:00,8.5,8.51,8.47,8.48,307385.0493525,4.9065,4.9122,4.8891,4.8949,307385.0494
2005-08-03 11:30:00,8.47,8.48,8.46,8.47,787700.32715025,4.8891,4.8949,4.8834,4.8891,787700.3272
2005-08-03 12:00:00,8.47,8.48,8.46,8.48,77055.367813875,4.8891,4.8949,4.8834,4.8949,77055.3678
2005-08-03 12:30:00,8.47,8.51,8.47,8.5,160593.005376,4.8891,4.9122,4.8891,4.9065,160593.0054
2005-08-03 13:00:00,8.5,8.53,8.5,8.53,156306.343123125,4.9065,4.9238,4.9065,4.9238,156306.3431
2005-08-03 13:30:00,8.54,8.55,8.52,8.52,208896.37027425,4.9295,4.9353,4.918,4.918,208896.3703
2005-08-03 14:00:00,8.52,8.53,8.5,8.52,365620.924348875,4.918,4.9238,4.9065,4.918,365620.9243
2005-08-03 14:30:00,8.52,8.54,8.5,8.53,589259.2306635,4.918,4.9295,4.9065,4.9238,589259.2307
2005-08-03 15:00:00,8.53,8.54,8.5,8.52,322545.196344375,4.9238,4.9295,4.9065,4.918,322545.1963
2005-08-03 15:30:00,8.52,8.56,8.52,8.55,608183.276218875,4.918,4.9411,4.918,4.9353,608183.2762
2005-08-04 09:30:00,8.42,8.43,8.32,8.36,921214.173416625,4.8603,4.8661,4.8026,4.8256,921214.1734
2005-08-04 10:00:00,8.37,8.37,8.31,8.33,353283.701279625,4.8314,4.8314,4.7968,4.8083,353283.7013
2005-08-04 10:30:00,8.32,8.37,8.31,8.37,435148.49503575,4.8026,4.8314,4.7968,4.8314,435148.495
2005-08-04 11:00:00,8.37,8.37,8.33,8.33,259081.68445425,4.8314,4.8314,4.8083,4.8083,259081.6845
2005-08-04 11:30:00,8.33,8.35,8.3,8.3,584240.6992455,4.8083,4.8199,4.791,4.791,584240.6992
2005-08-04 12:00:00,8.3,8.31,8.26,8.27,722041.20776475,4.791,4.7968,4.7679,4.7737,722041.2078
2005-08-04 12:30:00,8.27,8.27,8.25,8.25,310521.63148875,4.7737,4.7737,4.7622,4.7622,310521.6315
2005-08-04 13:00:00,8.25,8.27,8.25,8.26,372416.85231075,4.7622,4.7737,4.7622,4.7679,372416.8523
2005-08-04 13:30:00,8.26,8.27,8.25,8.27,701862.529354875,4.7679,4.7737,4.7622,4.7737,701862.5294
2005-08-04 14:00:00,8.27,8.27,8.25,8.27,381408.387768,4.7737,4.7737,4.7622,4.7737,381408.3878
2005-08-04 14:30:00,8.27,8.27,8.26,8.26,953625.522157875,4.7737,4.7737,4.7679,4.7679,953625.5222
2005-08-04 15:00:00,8.26,8.27,8.26,8.27,611424.411093,4.7679,4.7737,4.7679,4.7737,611424.4111
2005-08-04 15:30:00,8.27,8.27,8.26,8.27,951325.361924625,4.7737,4.7737,4.7679,4.7737,951325.3619
2005-08-05 09:30:00,8.21,8.29,8.18,8.29,7695395.165813625,4.7391,4.7852,4.7217,4.7852,7695395.1658
2005-08-05 10:00:00,8.29,8.3,8.23,8.23,4035108.36554775,4.7852,4.791,4.7506,4.7506,4035108.3655
2005-08-05 10:30:00,8.23,8.24,8.22,8.23,4893486.3435015,4.7506,4.7564,4.7448,4.7506,4893486.3435
2005-08-05 11:00:00,8.24,8.24,8.19,8.2,4790397.34395675,4.7564,4.7564,4.7275,4.7333,4790397.344
2005-08-05 11:30:00,8.2,8.21,8.18,8.18,1367027.047715625,4.7333,4.7391,4.7217,4.7217,1367027.0477
2005-08-05 12:00:00,8.18,8.21,8.18,8.2,573889.978195875,4.7217,4.7391,4.7217,4.7333,573889.9782
2005-08-05 12:30:00,8.2,8.24,8.2,8.24,1403829.611447625,4.7333,4.7564,4.7333,4.7564,1403829.6114
2005-08-05 13:00:00,8.24,8.24,8.21,8.23,364889.05518375,4.7564,4.7564,4.7391,4.7506,364889.0552
2005-08-05 13:30:00,8.23,8.23,8.21,8.22,356002.072464375,4.7506,4.7506,4.7391,4.7448,356002.0725
2005-08-05 14:00:00,8.22,8.22,8.2,8.2,501121.272634875,4.7448,4.7448,4.7333,4.7333,501121.2726
2005-08-05 14:30:00,8.2,8.22,8.19,8.19,263786.557658625,4.7333,4.7448,4.7275,4.7275,263786.5577
2005-08-05 15:00:00,8.19,8.21,8.19,8.2,732914.69250375,4.7275,4.7391,4.7275,4.7333,732914.6925
2005-08-05 15:30:00,8.21,8.21,8.19,8.19,966276.40344075,4.7391,4.7391,4.7275,4.7275,966276.4034
2005-08-08 09:30:00,8.22,8.22,8.15,8.19,524122.874967375,4.7448,4.7448,4.7044,4.7275,524122.875
2005-08-08 10:00:00,8.19,8.2,8.16,8.19,483138.201720375,4.7275,4.7333,4.7102,4.7275,483138.2017
2005-08-08 10:30:00,8.19,8.2,8.17,8.17,1173186.271695375,4.7275,4.7333,4.716,4.716,1173186.2717
2005-08-08 11:00:00,8.18,8.18,8.15,8.15,946829.594196,4.7217,4.7217,4.7044,4.7044,946829.5942
2005-08-08 11:30:00,8.15,8.18,8.15,8.18,351610.857473625,4.7044,4.7217,4.7044,4.7217,351610.8575
2005-08-08 12:00:00,8.18,8.19,8.16,8.18,332582.259180375,4.7217,4.7275,4.7102,4.7217,332582.2592
2005-08-08 12:30:00,8.18,8.19,8.16,8.17,312717.238984125,4.7217,4.7275,4.7102,4.716,312717.239
2005-08-08 13:00:00,8.17,8.18,8.16,8.18,258454.368027,4.716,4.7217,4.7102,4.7217,258454.368
2005-08-08 13:30:00,8.17,8.18,8.16,8.16,270164.274669,4.716,4.7217,4.7102,4.7102,270164.2747
2005-08-08 14:00:00,8.16,8.17,8.13,8.15,708449.351841,4.7102,4.716,4.6929,4.7044,708449.3518
2005-08-08 14:30:00,8.14,8.15,8.13,8.14,866951.3024595,4.6987,4.7044,4.6929,4.6987,866951.3025
2005-08-08 15:00:00,8.14,8.17,8.12,8.15,631707.64224075,4.6987,4.716,4.6871,4.7044,631707.6422
2005-08-08 15:30:00,8.15,8.15,8.13,8.15,712736.014093875,4.7044,4.7044,4.6929,4.7044,712736.0141
2005-08-09 09:30:00,8.24,8.27,8.21,8.26,1800502.698945375,4.7564,4.7737,4.7391,4.7679,1800502.6989
2005-08-09 10:00:00,8.26,8.27,8.2,8.23,295466.03723475,4.7679,4.7737,4.7333,4.7506,295466.0372
2005-08-09 10:30:00,8.23,8.26,8.21,8.24,826280.287426125,4.7506,4.7679,4.7391,4.7564,826280.2874
2005-08-09 11:00:00,8.24,8.25,8.21,8.23,324531.698364,4.7564,4.7622,4.7391,4.7506,324531.6984
2005-08-09 11:30:00,8.23,8.24,8.21,8.22,127240.681993875,4.7506,4.7564,4.7391,4.7448,127240.682
2005-08-09 12:00:00,8.22,8.23,8.21,8.23,136964.08661625,4.7448,4.7506,4.7391,4.7506,136964.0866
2005-08-09 12:30:00,8.22,8.23,8.22,8.23,131841.002460375,4.7448,4.7506,4.7448,4.7506,131841.0025
2005-08-09 13:00:00,8.23,8.23,8.19,8.19,1092889.769007375,4.7506,4.7506,4.7275,4.7275,1092889.769
2005-08-09 13:30:00,8.19,8.21,8.19,8.2,443617.266803625,4.7275,4.7391,4.7275,4.7333,443617.2668
2005-08-09 14:00:00,8.19,8.21,8.16,8.21,503630.538343875,4.7275,4.7391,4.7102,4.7391,503630.5383
2005-08-09 14:30:00,8.21,8.24,8.2,8.23,896853.38549175,4.7391,4.7564,4.7333,4.7506,896853.3855
2005-08-09 15:00:00,8.23,8.24,8.2,8.2,605464.905034125,4.7506,4.7564,4.7333,4.7333,605464.905
2005-08-09 15:30:00,8.2,8.22,8.2,8.21,576712.9021185,4.7333,4.7448,4.7333,4.7391,576712.9021
2005-08-10 09:30:00,8.23,8.27,8.22,8.26,1046050.142439375,4.7506,4.7737,4.7448,4.7679,1046050.1424
2005-08-10 10:00:00,8.25,8.27,8.24,8.27,802651.368666375,4.7622,4.7737,4.7564,4.7737,802651.3687
2005-08-10 10:30:00,8.26,8.35,8.25,8.32,864651.14222625,4.7679,4.8199,4.7622,4.8026,864651.1422
2005-08-10 11:00:00,8.32,8.35,8.31,8.32,785713.825130625,4.8026,4.8199,4.7968,4.8026,785713.8251
2005-08-10 11:30:00,8.31,8.33,8.3,8.31,568139.57761275,4.7968,4.8083,4.791,4.7968,568139.5776
2005-08-10 12:00:00,8.31,8.34,8.31,8.33,411728.68175175,4.7968,4.8141,4.7968,4.8083,411728.6818
2005-08-10 12:30:00,8.33,8.35,8.31,8.32,743579.071767,4.8083,4.8199,4.7968,4.8026,743579.0718
2005-08-10 13:00:00,8.32,8.34,8.31,8.34,429502.6471905,4.8026,4.8141,4.7968,4.8141,429502.6472
2005-08-10 13:30:00,8.34,8.34,8.31,8.33,463482.286999875,4.8141,4.8141,4.7968,4.8083,463482.287
2005-08-10 14:00:00,8.32,8.33,8.29,8.29,1077834.174753375,4.8026,4.8083,4.7852,4.7852,1077834.1748
2005-08-10 14:30:00,8.29,8.3,8.28,8.29,549529.190271,4.7852,4.791,4.7795,4.7852,549529.1903
2005-08-10 15:00:00,8.29,8.3,8.23,8.25,1593697.383428625,4.7852,4.791,4.7506,4.7622,1593697.3834
2005-08-10 15:30:00,8.24,8.27,8.24,8.27,1406129.771680875,4.7564,4.7737,4.7564,4.7737,1406129.7717
2005-08-11 09:30:00,8.28,8.34,8.27,8.29,588631.91423625,4.7795,4.8141,4.7737,4.7852,588631.9142
2005-08-11 10:00:00,8.29,8.34,8.28,8.32,528514.089958125,4.7852,4.8141,4.7795,4.8026,528514.09
2005-08-11 10:30:00,8.32,8.33,8.29,8.3,276541.991679375,4.8026,4.8083,4.7852,4.791,276541.9917
2005-08-11 11:00:00,8.3,8.31,8.29,8.29,1322383.028643,4.791,4.7968,4.7852,4.7852,1322383.0286
2005-08-11 11:30:00,8.29,8.3,8.27,8.27,893403.145141875,4.7852,4.791,4.7737,4.7737,893403.1451
2005-08-11 12:00:00,8.27,8.28,8.25,8.26,446858.40167775,4.7737,4.7795,4.7622,4.7679,446858.4017
2005-08-11 12:30:00,8.26,8.27,8.24,8.25,690989.044615875,4.7679,4.7737,4.7564,4.7622,690989.0446
2005-08-11 13:00:00,8.25,8.26,8.22,8.25,682311.16737225,4.7622,4.7679,4.7448,4.7622,682311.1674
2005-08-11 13:30:00,8.24,8.26,8.24,8.24,167179.827862125,4.7564,4.7679,4.7564,4.7564,167179.8279
2005-08-11 14:00:00,8.24,8.25,8.23,8.24,272464.43490225,4.7564,4.7622,4.7506,4.7564,272464.4349
2005-08-11 14:30:00,8.24,8.24,8.22,8.23,271105.249309875,4.7564,4.7564,4.7448,4.7506,271105.2493
2005-08-11 15:00:00,8.24,8.26,8.22,8.25,699562.369121625,4.7564,4.7679,4.7448,4.7622,699562.3691
2005-08-11 15:30:00,8.25,8.27,8.23,8.26,902081.0223855,4.7622,4.7737,4.7506,4.7679,902081.0224
2005-08-12 09:30:00,8.22,8.24,8.21,8.22,496625.50490625,4.7448,4.7564,4.7391,4.7448,496625.5049
2005-08-12 10:00:00,8.23,8.23,8.2,8.21,782159.032042875,4.7506,4.7506,4.7333,4.7391,782159.032
2005-08-12 10:30:00,8.21,8.22,8.21,8.22,312926.344459875,4.7391,4.7448,4.7391,4.7448,312926.3445
2005-08-12 11:00:00,8.22,8.23,8.22,8.22,372835.06326225,4.7448,4.7506,4.7448,4.7448,372835.0633
2005-08-12 11:30:00,8.23,8.23,8.2,8.2,320349.588849,4.7506,4.7506,4.7333,4.7333,320349.5888
2005-08-12 12:00:00,8.21,8.21,8.16,8.19,853673.104749375,4.7391,4.7391,4.7102,4.7275,853673.1047
2005-08-12 12:30:00,8.18,8.19,8.17,8.17,511053.782733,4.7217,4.7275,4.716,4.716,511053.7827
2005-08-12 13:00:00,8.18,8.18,8.17,8.17,233675.369150625,4.7217,4.7217,4.716,4.716,233675.3692
2005-08-12 13:30:00,8.17,8.18,8.17,8.17,358824.996387,4.716,4.7217,4.716,4.716,358824.9964
2005-08-12 14:00:00,8.17,8.19,8.16,8.18,490038.682420125,4.716,4.7275,4.7102,4.7217,490038.6824
2005-08-12 14:30:00,8.19,8.23,8.18,8.22,655963.87742775,4.7275,4.7506,4.7217,4.7448,655963.8774
2005-08-12 15:00:00,8.22,8.24,8.22,8.23,393013.741672125,4.7448,4.7564,4.7448,4.7506,393013.7417
2005-08-12 15:30:00,8.24,8.27,8.21,8.22,579431.27330325,4.7564,4.7737,4.7391,4.7448,579431.2733
2005-08-15 09:30:00,8.21,8.21,8.17,8.18,1082748.1534335,4.7391,4.7391,4.716,4.7217,1082748.1534
2005-08-15 10:00:00,8.17,8.18,8.15,8.16,214960.429071,4.716,4.7217,4.7044,4.7102,214960.4291
2005-08-15 10:30:00,8.17,8.17,8.14,8.15,889221.035626875,4.716,4.716,4.6987,4.7044,889221.0356
2005-08-15 11:00:00,8.16,8.16,8.15,8.15,219351.64406175,4.7102,4.7102,4.7044,4.7044,219351.6441
2005-08-15 11:30:00,8.15,8.16,8.13,8.14,570021.5268945,4.7044,4.7102,4.6929,4.6987,570021.5269
2005-08-15 12:00:00,8.15,8.16,8.14,8.15,353388.2540175,4.7044,4.7102,4.6987,4.7044,353388.254
2005-08-15 12:30:00,8.15,8.17,8.14,8.16,262009.16111475,4.7044,4.716,4.6987,4.7102,262009.1611
2005-08-15 13:00:00,8.16,8.17,8.15,8.16,175334.941416375,4.7102,4.716,4.7044,4.7102,175334.9414
2005-08-15 13:30:00,8.16,8.16,8.15,8.16,180980.789261625,4.7102,4.7102,4.7044,4.7102,180980.7893
2005-08-15 14:00:00,8.15,8.17,8.15,8.16,433371.098491875,4.7044,4.716,4.7044,4.7102,433371.0985
2005-08-15 14:30:00,8.16,8.17,8.15,8.17,299543.594011875,4.7102,4.716,4.7044,4.716,299543.594
2005-08-15 15:00:00,8.17,8.17,8.15,8.16,449576.7728625,4.716,4.716,4.7044,4.7102,449576.7729
2005-08-15 15:30:00,8.16,8.16,8.14,8.15,764489.619342,4.7102,4.7102,4.6987,4.7044,764489.6193
2005-08-16 09:30:00,8.15,8.16,8.08,8.11,1194828.6884355,4.7044,4.7102,4.664,4.6813,1194828.6884
2005-08-16 10:00:00,8.11,8.11,8.04,8.05,1263519.837219375,4.6813,4.6813,4.6409,4.6467,1263519.8372
2005-08-16 10:30:00,8.05,8.05,8.02,8.03,1284744.043008,4.6467,4.6467,4.6294,4.6352,1284744.043
2005-08-16 11:00:00,8.02,8.04,8.02,8.04,490352.34063375,4.6294,4.6409,4.6294,4.6409,490352.3406
2005-08-16 11:30:00,8.04,8.04,8.02,8.02,765535.14672075,4.6409,4.6409,4.6294,4.6294,765535.1467
2005-08-16 12:00:00,8.02,8.02,8.02,8.02,289924.742127375,4.6294,4.6294,4.6294,4.6294,289924.7421
2005-08-16 12:30:00,8.02,8.02,8.02,8.02,211091.977769625,4.6294,4.6294,4.6294,4.6294,211091.9778
2005-08-16 13:00:00,8.02,8.02,8.01,8.01,384126.75895275,4.6294,4.6294,4.6236,4.6236,384126.759
2005-08-16 13:30:00,8.02,8.02,8.0,8.01,601073.690043375,4.6294,4.6294,4.6178,4.6236,601073.69
2005-08-16 14:00:00,8.02,8.02,7.99,8.0,1404561.48061275,4.6294,4.6294,4.6121,4.6178,1404561.4806
2005-08-16 14:30:00,8.0,8.01,7.99,8.0,333523.23382125,4.6178,4.6236,4.6121,4.6178,333523.2338
2005-08-16 15:00:00,8.01,8.01,7.99,7.99,1043018.113041,4.6236,4.6236,4.6121,4.6121,1043018.113
2005-08-16 15:30:00,8.0,8.02,7.99,8.01,837153.772165125,4.6178,4.6294,4.6121,4.6236,837153.7722
2005-08-17 09:30:00,8.01,8.03,8.0,8.02,683565.80022675,4.6236,4.6352,4.6178,4.6294,683565.8002
2005-08-17 10:00:00,8.01,8.03,8.01,8.02,281142.312145875,4.6236,4.6352,4.6236,4.6294,281142.3121
2005-08-17 10:30:00,8.02,8.04,8.02,8.02,496730.057644125,4.6294,4.6409,4.6294,4.6294,496730.0576
2005-08-17 11:00:00,8.03,8.05,8.02,8.05,202309.547788125,4.6352,4.6467,4.6294,4.6467,202309.5478
2005-08-17 11:30:00,8.05,8.05,8.02,8.02,226461.23023725,4.6467,4.6467,4.6294,4.6294,226461.2302
2005-08-17 12:00:00,8.03,8.03,8.02,8.03,139264.2468495,4.6352,4.6352,4.6294,4.6352,139264.2468
2005-08-17 12:30:00,8.03,8.05,8.02,8.05,491711.526226125,4.6352,4.6467,4.6294,4.6467,491711.5262
2005-08-17 13:00:00,8.04,8.08,8.04,8.06,283965.2360685,4.6409,4.664,4.6409,4.6525,283965.2361
2005-08-17 13:30:00,8.05,8.08,8.04,8.06,724864.131687375,4.6467,4.664,4.6409,4.6525,724864.1317
2005-08-17 14:00:00,8.07,8.09,8.07,8.07,488365.838614125,4.6583,4.6698,4.6583,4.6583,488365.8386
2005-08-17 14:30:00,8.07,8.11,8.05,8.09,1140565.817478375,4.6583,4.6813,4.6467,4.6698,1140565.8175
2005-08-17 15:00:00,8.1,8.13,8.03,8.05,836317.350262125,4.6756,4.6929,4.6352,4.6467,836317.3503
2005-08-17 15:30:00,8.05,8.11,8.03,8.09,828371.342183625,4.6467,4.6813,4.6352,4.6698,828371.3422
2005-08-18 09:30:00,8.02,8.03,7.93,7.99,596682.475052625,4.6294,4.6352,4.5774,4.6121,596682.4751
2005-08-18 10:00:00,8.0,8.0,7.94,7.96,498821.112401625,4.6178,4.6178,4.5832,4.5948,498821.1124
2005-08-18 10:30:00,7.96,7.99,7.95,7.99,290447.50581675,4.5948,4.6121,4.589,4.6121,290447.5058
2005-08-18 11:00:00,7.98,7.99,7.97,7.98,186103.8734175,4.6063,4.6121,4.6005,4.6063,186103.8734
2005-08-18 11:30:00,7.98,7.98,7.94,7.95,655650.219214125,4.6063,4.6063,4.5832,4.589,655650.2192
2005-08-18 12:00:00,7.95,7.96,7.94,7.95,1407488.95727325,4.589,4.5948,4.5832,4.589,1407488.9573
2005-08-18 12:30:00,7.95,7.95,7.92,7.92,936478.873146375,4.589,4.589,4.5717,4.5717,936478.8731
2005-08-18 13:00:00,7.93,7.93,7.9,7.92,664537.2019335,4.5774,4.5774,4.5601,4.5717,664537.2019
2005-08-18 13:30:00,7.92,7.95,7.92,7.92,649795.265893125,4.5717,4.589,4.5717,4.5717,649795.2659
2005-08-18 14:00:00,7.92,7.93,7.9,7.91,377749.041942375,4.5717,4.5774,4.5601,4.5659,377749.0419
2005-08-18 14:30:00,7.92,7.92,7.89,7.89,1204029.3293685,4.5717,4.5717,4.5543,4.5543,1204029.3294
2005-08-18 15:00:00,7.9,7.9,7.89,7.9,718486.414677,4.5601,4.5601,4.5543,4.5601,718486.4147
2005-08-18 15:30:00,7.9,7.9,7.86,7.88,1661552.1103095,4.5601,4.5601,4.537,4.5486,1661552.1103
2005-08-19 09:30:00,7.94,7.98,7.93,7.97,1461856.38096825,4.5832,4.6063,4.5774,4.6005,1461856.381
2005-08-19 10:00:00,7.97,7.98,7.93,7.97,673946.94834225,4.6005,4.6063,4.5774,4.6005,673946.9483
2005-08-19 10:30:00,7.97,7.97,7.93,7.94,396882.1929735,4.6005,4.6005,4.5774,4.5832,396882.193
2005-08-19 11:00:00,7.94,7.96,7.93,7.95,521718.16199625,4.5832,4.5948,4.5774,4.589,521718.162
2005-08-19 11:30:00,7.94,7.96,7.93,7.95,456372.700824375,4.5832,4.5948,4.5774,4.589,456372.7008
2005-08-19 12:00:00,7.95,7.96,7.94,7.94,455327.173445625,4.589,4.5948,4.5832,4.5832,455327.1734
2005-08-19 12:30:00,7.94,7.95,7.94,7.95,341364.689161875,4.5832,4.589,4.5832,4.589,341364.6892
2005-08-19 13:00:00,7.95,7.96,7.94,7.94,782054.479305,4.589,4.5948,4.5832,4.5832,782054.4793
2005-08-19 13:30:00,7.94,7.98,7.93,7.98,319826.825159625,4.5832,4.6063,4.5774,4.6063,319826.8252
2005-08-19 14:00:00,7.97,7.99,7.95,7.96,602955.639325125,4.6005,4.6121,4.589,4.5948,602955.6393
2005-08-19 14:30:00,7.96,7.98,7.95,7.97,381931.151457375,4.5948,4.6063,4.589,4.6005,381931.1515
2005-08-19 15:00:00,7.96,7.99,7.95,7.99,1427876.741158875,4.5948,4.6121,4.589,4.6121,1427876.7412
2005-08-19 15:30:00,7.98,8.02,7.98,8.01,1523542.4963145,4.6063,4.6294,4.6063,4.6236,1523542.4963
2005-08-22 09:30:00,8.02,8.05,7.99,8.02,948293.33252625,4.6294,4.6467,4.6121,4.6294,948293.3325
2005-08-22 10:00:00,8.02,8.05,8.01,8.05,1260801.466034625,4.6294,4.6467,4.6236,4.6467,1260801.466
2005-08-22 10:30:00,8.05,8.1,8.04,8.06,1391910.599329875,4.6467,4.6756,4.6409,4.6525,1391910.5993
2005-08-22 11:00:00,8.06,8.07,8.02,8.04,455222.62070775,4.6525,4.6583,4.6294,4.6409,455222.6207
2005-08-22 11:30:00,8.04,8.07,8.03,8.04,1013534.24096025,4.6409,4.6583,4.6352,4.6409,1013534.241
2005-08-22 12:00:00,8.04,8.05,8.02,8.02,1554281.00124975,4.6409,4.6467,4.6294,4.6294,1554281.0012
2005-08-22 12:30:00,8.02,8.03,8.02,8.02,609647.014549125,4.6294,4.6352,4.6294,4.6294,609647.0145
2005-08-22 13:00:00,8.03,8.03,8.02,8.02,462645.865096875,4.6352,4.6352,4.6294,4.6294,462645.8651
2005-08-22 13:30:00,8.02,8.05,8.02,8.03,292852.218787875,4.6294,4.6467,4.6294,4.6352,292852.2188
2005-08-22 14:00:00,8.04,8.05,8.03,8.05,356838.494367375,4.6409,4.6467,4.6352,4.6467,356838.4944
2005-08-22 14:30:00,8.04,8.06,8.04,8.05,802128.604977,4.6409,4.6525,4.6409,4.6467,802128.605
2005-08-22 15:00:00,8.05,8.07,8.04,8.05,1095294.4819785,4.6467,4.6583,4.6409,4.6467,1095294.482
2005-08-22 15:30:00,8.05,8.08,8.04,8.06,1371522.81544425,4.6467,4.664,4.6409,4.6525,1371522.8154
2005-08-23 09:30:00,8.04,8.04,7.99,8.0,835167.2701455,4.6409,4.6409,4.6121,4.6178,835167.2701
2005-08-23 10:00:00,8.0,8.04,7.99,8.04,943693.01205975,4.6178,4.6409,4.6121,4.6409,943693.0121
2005-08-23 10:30:00,8.04,8.06,8.02,8.02,457209.122727375,4.6409,4.6525,4.6294,4.6294,457209.1227
2005-08-23 11:00:00,8.02,8.03,8.0,8.02,485542.9146915,4.6294,4.6352,4.6178,4.6294,485542.9147
2005-08-23 11:30:00,8.02,8.02,7.99,8.0,495475.424789625,4.6294,4.6294,4.6121,4.6178,495475.4248
2005-08-23 12:00:00,8.01,8.01,7.98,7.99,760412.062564875,4.6236,4.6236,4.6063,4.6121,760412.0626
2005-08-23 12:30:00,7.99,8.01,7.98,8.01,947979.674312625,4.6121,4.6236,4.6063,4.6236,947979.6743
2005-08-23 13:00:00,8.0,8.01,8.0,8.0,209210.028487875,4.6178,4.6236,4.6178,4.6178,209210.0285
2005-08-23 13:30:00,8.0,8.01,7.98,7.98,341260.136424,4.6178,4.6236,4.6063,4.6063,341260.1364
2005-08-23 14:00:00,7.99,8.04,7.98,8.03,538864.81100775,4.6121,4.6409,4.6063,4.6352,538864.811
2005-08-23 14:30:00,8.03,8.04,8.0,8.02,329027.466092625,4.6352,4.6409,4.6178,4.6294,329027.4661
2005-08-23 15:00:00,8.01,8.02,8.0,8.0,367502.873630625,4.6236,4.6294,4.6178,4.6178,367502.8736
2005-08-23 15:30:00,8.01,8.02,7.99,8.01,463900.497951375,4.6236,4.6294,4.6121,4.6236,463900.498
2005-08-24 09:30:00,7.9,7.92,7.84,7.88,1439691.20053875,4.5601,4.5717,4.5255,4.5486,1439691.2005
2005-08-24 10:00:00,7.89,7.91,7.88,7.9,1183641.545482875,4.5543,4.5659,4.5486,4.5601,1183641.5455
2005-08-24 10:30:00,7.9,7.93,7.89,7.91,703953.584112375,4.5601,4.5774,4.5543,4.5659,703953.5841
2005-08-24 11:00:00,7.91,7.91,7.87,7.89,461391.232242375,4.5659,4.5659,4.5428,4.5543,461391.2322
2005-08-24 11:30:00,7.9,7.9,7.88,7.88,286265.39630175,4.5601,4.5601,4.5486,4.5486,286265.3963
2005-08-24 12:00:00,7.89,7.9,7.87,7.9,379108.22753475,4.5543,4.5601,4.5428,4.5601,379108.2275
2005-08-24 12:30:00,7.89,7.92,7.88,7.9,426052.406840625,4.5543,4.5717,4.5486,4.5601,426052.4068
2005-08-24 13:00:00,7.9,7.92,7.89,7.89,401691.61891575,4.5601,4.5717,4.5543,4.5543,401691.6189
2005-08-24 13:30:00,7.88,7.93,7.88,7.9,552979.430620875,4.5486,4.5774,4.5486,4.5601,552979.4306
2005-08-24 14:00:00,7.9,7.91,7.9,7.91,85524.13958175,4.5601,4.5659,4.5601,4.5659,85524.1396
2005-08-24 14:30:00,7.9,7.91,7.9,7.9,296093.353662,4.5601,4.5659,4.5601,4.5601,296093.3537
2005-08-24 15:00:00,7.9,7.91,7.85,7.87,1211243.468281875,4.5601,4.5659,4.5313,4.5428,1211243.4683
2005-08-24 15:30:00,7.86,7.87,7.85,7.85,1003288.0726485,4.537,4.5428,4.5313,4.5313,1003288.0726
2005-08-25 09:30:00,7.87,7.88,7.84,7.85,1138265.657245125,4.5428,4.5486,4.5255,4.5313,1138265.6572
2005-08-25 10:00:00,7.85,7.87,7.84,7.84,1123628.273942625,4.5313,4.5428,4.5255,4.5255,1123628.2739
2005-08-25 10:30:00,7.85,7.87,7.84,7.85,697262.208888375,4.5313,4.5428,4.5255,4.5313,697262.2089
2005-08-25 11:00:00,7.84,7.86,7.84,7.86,459718.388436375,4.5255,4.537,4.5255,4.537,459718.3884
2005-08-25 11:30:00,7.85,7.86,7.83,7.84,482929.096244625,4.5313,4.537,4.5197,4.5255,482929.0962
2005-08-25 12:00:00,7.85,7.85,7.84,7.84,181712.65842675,4.5313,4.5313,4.5255,4.5255,181712.6584
2005-08-25 12:30:00,7.84,7.86,7.83,7.85,297661.644730125,4.5255,4.537,4.5197,4.5313,297661.6447
2005-08-25 13:00:00,7.85,7.88,7.84,7.88,146060.174811375,4.5313,4.5486,4.5255,4.5486,146060.1748
2005-08-25 13:30:00,7.87,7.88,7.86,7.87,220919.935129875,4.5428,4.5486,4.537,4.5428,220919.9351
2005-08-25 14:00:00,7.87,7.87,7.84,7.86,351610.857473625,4.5428,4.5428,4.5255,4.537,351610.8575
2005-08-25 14:30:00,7.86,7.88,7.85,7.87,164252.351201625,4.537,4.5486,4.5313,4.5428,164252.3512
2005-08-25 15:00:00,7.86,7.87,7.84,7.84,470278.21496175,4.537,4.5428,4.5255,4.5255,470278.215
2005-08-25 15:30:00,7.85,7.87,7.83,7.87,1258710.411277125,4.5313,4.5428,4.5197,4.5428,1258710.4113
2005-08-26 09:30:00,7.94,7.96,7.9,7.92,874688.20506225,4.5832,4.5948,4.5601,4.5717,874688.2051
2005-08-26 10:00:00,7.92,7.92,7.89,7.89,1281189.24992025,4.5717,4.5717,4.5543,4.5543,1281189.2499
2005-08-26 10:30:00,7.89,7.9,7.88,7.89,445812.874299,4.5543,4.5601,4.5486,4.5543,445812.8743
2005-08-26 11:00:00,7.89,7.9,7.88,7.88,302993.83436175,4.5543,4.5601,4.5486,4.5486,302993.8344
2005-08-26 11:30:00,7.88,7.89,7.87,7.88,569812.42141875,4.5486,4.5543,4.5428,4.5486,569812.4214
2005-08-26 12:00:00,7.87,7.89,7.87,7.88,265563.9542025,4.5428,4.5543,4.5428,4.5486,265563.9542
2005-08-26 12:30:00,7.88,7.89,7.87,7.88,323486.17098525,4.5486,4.5543,4.5428,4.5486,323486.171
2005-08-26 13:00:00,7.87,7.9,7.86,7.87,835062.717407625,4.5428,4.5601,4.537,4.5428,835062.7174
2005-08-26 13:30:00,7.88,7.89,7.87,7.89,368025.63732,4.5486,4.5543,4.5428,4.5543,368025.6373
2005-08-26 14:00:00,7.88,7.9,7.88,7.9,261277.291949625,4.5486,4.5601,4.5486,4.5601,261277.2919
2005-08-26 14:30:00,7.9,7.91,7.89,7.89,1052323.306711875,4.5601,4.5659,4.5543,4.5543,1052323.3067
2005-08-26 15:00:00,7.9,7.92,7.88,7.89,542733.262309125,4.5601,4.5717,4.5486,4.5543,542733.2623
2005-08-26 15:30:00,7.89,7.95,7.89,7.94,1195665.1103385,4.5543,4.589,4.5543,4.5832,1195665.1103
2005-08-29 09:30:00,7.73,7.84,7.7,7.81,1242086.525955,4.462,4.5255,4.4447,4.5082,1242086.526
2005-08-29 10:00:00,7.8,7.83,7.8,7.81,732496.48155225,4.5024,4.5197,4.5024,4.5082,732496.4816
2005-08-29 10:30:00,7.82,7.83,7.8,7.8,532487.093997375,4.5139,4.5197,4.5024,4.5024,532487.094
2005-08-29 11:00:00,7.8,7.82,7.8,7.81,311776.26434325,4.5024,4.5139,4.5024,4.5082,311776.2643
2005-08-29 11:30:00,7.82,7.84,7.81,7.84,163102.271085,4.5139,4.5255,4.5082,4.5255,163102.2711
2005-08-29 12:00:00,7.84,7.86,7.83,7.85,589259.2306635,4.5255,4.537,4.5197,4.5313,589259.2307
2005-08-29 12:30:00,7.85,7.86,7.84,7.84,740651.5951065,4.5313,4.537,4.5255,4.5255,740651.5951
2005-08-29 13:00:00,7.85,7.86,7.84,7.85,414447.0529365,4.5313,4.537,4.5255,4.5313,414447.0529
2005-08-29 13:30:00,7.85,7.87,7.84,7.87,516908.736054,4.5313,4.5428,4.5255,4.5428,516908.7361
2005-08-29 14:00:00,7.87,7.89,7.85,7.87,609542.46181125,4.5428,4.5543,4.5313,4.5428,609542.4618
2005-08-29 14:30:00,7.87,7.9,7.87,7.89,502480.45822725,4.5428,4.5601,4.5428,4.5543,502480.4582
2005-08-29 15:00:00,7.89,7.91,7.89,7.9,579326.720565375,4.5543,4.5659,4.5543,4.5601,579326.7206
2005-08-29 15:30:00,7.91,7.91,7.85,7.87,986455.081850625,4.5659,4.5659,4.5313,4.5428,986455.0819
2005-08-30 09:30:00,7.84,7.88,7.83,7.84,808192.66377375,4.5255,4.5486,4.5197,4.5255,808192.6638
2005-08-30 10:00:00,7.84,7.86,7.83,7.84,567303.15570975,4.5255,4.537,4.5197,4.5255,567303.1557
2005-08-30 10:30:00,7.84,7.84,7.8,7.81,576294.691167,4.5255,4.5255,4.5024,4.5082,576294.6912
2005-08-30 11:00:00,7.81,7.81,7.8,7.81,389354.3958465,4.5082,4.5082,4.5024,4.5082,389354.3958
2005-08-30 11:30:00,7.81,7.83,7.8,7.81,374403.354330375,4.5082,4.5197,4.5024,4.5082,374403.3543
2005-08-30 12:00:00,7.81,7.83,7.8,7.81,435671.258725125,4.5082,4.5197,4.5024,4.5082,435671.2587
2005-08-30 12:30:00,7.81,7.83,7.81,7.82,210360.1086045,4.5082,4.5197,4.5082,4.5139,210360.1086
2005-08-30 13:00:00,7.81,7.83,7.81,7.82,165088.773104625,4.5082,4.5197,4.5082,4.5139,165088.7731
2005-08-30 13:30:00,7.82,7.83,7.81,7.82,205027.918972875,4.5139,4.5197,4.5082,4.5139,205027.919
2005-08-30 14:00:00,7.83,7.83,7.81,7.81,173348.43939675,4.5197,4.5197,4.5082,4.5082,173348.4394
2005-08-30 14:30:00,7.81,7.82,7.78,7.8,695171.154130875,4.5082,4.5139,4.4909,4.5024,695171.1541
2005-08-30 15:00:00,7.8,7.82,7.8,7.8,462436.759621125,4.5024,4.5139,4.5024,4.5024,462436.7596
2005-08-30 15:30:00,7.81,7.81,7.8,7.8,533009.85768675,4.5082,4.5082,4.5024,4.5024,533009.8577
2005-08-31 09:30:00,7.89,7.94,7.87,7.88,1131469.72928325,4.5543,4.5832,4.5428,4.5486,1131469.7293
2005-08-31 10:00:00,7.89,7.92,7.79,7.81,848759.12606925,4.5543,4.5717,4.4966,4.5082,848759.1261
2005-08-31 10:30:00,7.81,7.83,7.77,7.8,1219607.687311875,4.5082,4.5197,4.4851,4.5024,1219607.6873
2005-08-31 11:00:00,7.8,7.85,7.8,7.84,639967.308532875,4.5024,4.5313,4.5024,4.5255,639967.3085
2005-08-31 11:30:00,7.84,7.86,7.81,7.84,1110454.628970375,4.5255,4.537,4.5082,4.5255,1110454.629
2005-08-31 12:00:00,7.84,7.85,7.81,7.82,1581569.265835125,4.5255,4.5313,4.5082,4.5139,1581569.2658
2005-08-31 12:30:00,7.82,7.82,7.81,7.82,1572995.941329375,4.5139,4.5139,4.5082,4.5139,1572995.9413
2005-08-31 13:00:00,7.82,7.82,7.8,7.81,465573.341757375,4.5139,4.5139,4.5024,4.5082,465573.3418
2005-08-31 13:30:00,7.82,7.82,7.8,7.81,322858.854558,4.5139,4.5139,4.5024,4.5082,322858.8546
2005-08-31 14:00:00,7.81,7.82,7.8,7.81,528827.74817175,4.5082,4.5139,4.5024,4.5082,528827.7482
2005-08-31 14:30:00,7.82,7.82,7.8,7.81,378376.358369625,4.5139,4.5139,4.5024,4.5082,378376.3584
2005-08-31 15:00:00,7.81,7.84,7.8,7.83,1379259.718047,4.5082,4.5255,4.5024,4.5197,1379259.718
2005-08-31 15:30:00,7.84,7.86,7.82,7.86,2090531.993810625,4.5255,4.537,4.5139,4.537,2090531.9938
2005-09-01 09:30:00,7.97,8.06,7.9,8.03,2733635.88447975,4.6005,4.6525,4.5601,4.6352,2733635.8845
2005-09-01 10:00:00,8.03,8.04,7.99,8.01,1475448.236892,4.6352,4.6409,4.6121,4.6236,1475448.2369
2005-09-01 10:30:00,8.01,8.01,7.94,7.98,1094039.849124,4.6236,4.6236,4.5832,4.6063,1094039.8491
2005-09-01 11:00:00,7.97,7.98,7.96,7.97,753407.02912725,4.6005,4.6063,4.5948,4.6005,753407.0291
2005-09-01 11:30:00,7.97,7.98,7.92,7.94,925082.624718,4.6005,4.6063,4.5717,4.5832,925082.6247
2005-09-01 12:00:00,7.94,7.94,7.92,7.92,268909.6418145,4.5832,4.5832,4.5717,4.5717,268909.6418
2005-09-01 12:30:00,7.93,7.95,7.92,7.94,1204865.7512715,4.5774,4.589,4.5717,4.5832,1204865.7513
2005-09-01 13:00:00,7.94,7.95,7.94,7.95,115217.11713825,4.5832,4.589,4.5832,4.589,115217.1171
2005-09-01 13:30:00,7.95,7.95,7.91,7.91,933028.6327965,4.589,4.589,4.5659,4.5659,933028.6328
2005-09-01 14:00:00,7.91,7.93,7.89,7.9,338332.6597635,4.5659,4.5774,4.5543,4.5601,338332.6598
2005-09-01 14:30:00,7.9,7.91,7.88,7.9,1601957.04972075,4.5601,4.5659,4.5486,4.5601,1601957.0497
2005-09-01 15:00:00,7.9,7.93,7.89,7.89,595636.947673875,4.5601,4.5774,4.5543,4.5543,595636.9477
2005-09-01 15:30:00,7.88,7.89,7.85,7.88,1158026.1247035,4.5486,4.5543,4.5313,4.5486,1158026.1247
2005-09-02 09:30:00,7.91,7.92,7.88,7.89,563957.46809775,4.5659,4.5717,4.5486,4.5543,563957.4681
2005-09-02 10:00:00,7.89,7.9,7.88,7.89,295152.379021125,4.5543,4.5601,4.5486,4.5543,295152.379
2005-09-02 10:30:00,7.89,7.9,7.88,7.89,748702.155922875,4.5543,4.5601,4.5486,4.5543,748702.1559
2005-09-02 11:00:00,7.9,7.93,7.89,7.92,296093.353662,4.5601,4.5774,4.5543,4.5717,296093.3537
2005-09-02 11:30:00,7.92,7.93,7.9,7.92,187358.506272,4.5717,4.5774,4.5601,4.5717,187358.5063
2005-09-02 12:00:00,7.92,7.92,7.9,7.91,173662.097610375,4.5717,4.5717,4.5601,4.5659,173662.0976
2005-09-02 12:30:00,7.91,7.91,7.9,7.91,233257.158199125,4.5659,4.5659,4.5601,4.5659,233257.1582
2005-09-02 13:00:00,7.91,7.92,7.9,7.91,246849.014122875,4.5659,4.5717,4.5601,4.5659,246849.0141
2005-09-02 13:30:00,7.91,7.92,7.91,7.92,160383.89990025,4.5659,4.5717,4.5659,4.5717,160383.8999
2005-09-02 14:00:00,7.92,7.92,7.91,7.92,102252.57764175,4.5717,4.5717,4.5659,4.5717,102252.5776
2005-09-02 14:30:00,7.92,7.92,7.89,7.9,162997.718347125,4.5717,4.5717,4.5543,4.5601,162997.7183
2005-09-02 15:00:00,7.9,7.91,7.89,7.9,440167.02645375,4.5601,4.5659,4.5543,4.5601,440167.0265
2005-09-02 15:30:00,7.91,7.91,7.88,7.9,915881.983785,4.5659,4.5659,4.5486,4.5601,915881.9838
2005-09-06 09:30:00,7.9,7.9,7.85,7.88,937838.05873875,4.5601,4.5601,4.5313,4.5486,937838.0587
2005-09-06 10:00:00,7.88,7.9,7.88,7.89,2028218.562037125,4.5486,4.5601,4.5486,4.5543,2028218.562
2005-09-06 10:30:00,7.89,7.89,7.88,7.89,1102404.068154,4.5543,4.5543,4.5486,4.5543,1102404.0682
2005-09-06 11:00:00,7.89,7.89,7.87,7.88,289088.320224375,4.5543,4.5543,4.5428,4.5486,289088.3202
2005-09-06 11:30:00,7.88,7.9,7.86,7.87,1660820.241144375,4.5486,4.5601,4.537,4.5428,1660820.2411
2005-09-06 12:00:00,7.87,7.89,7.87,7.89,329027.466092625,4.5428,4.5543,4.5428,4.5543,329027.4661
2005-09-06 12:30:00,7.89,7.89,7.88,7.89,247999.0942395,4.5543,4.5543,4.5486,4.5543,247999.0942
2005-09-06 13:00:00,7.89,7.91,7.88,7.9,420406.558995375,4.5543,4.5659,4.5486,4.5601,420406.559
2005-09-06 13:30:00,7.9,7.92,7.89,7.9,327877.385976,4.5601,4.5717,4.5543,4.5601,327877.386
2005-09-06 14:00:00,7.9,7.9,7.88,7.89,1187928.20773575,4.5601,4.5601,4.5486,4.5543,1187928.2077
2005-09-06 14:30:00,7.88,7.91,7.88,7.91,653454.61171875,4.5486,4.5659,4.5486,4.5659,653454.6117
2005-09-06 15:00:00,7.91,7.91,7.89,7.91,1039463.31995325,4.5659,4.5659,4.5543,4.5659,1039463.32
2005-09-06 15:30:00,7.91,7.92,7.89,7.9,1773109.881622125,4.5659,4.5717,4.5543,4.5601,1773109.8816
2005-09-07 09:30:00,7.9,7.9,7.85,7.86,1142029.555808625,4.5601,4.5601,4.5313,4.537,1142029.5558
2005-09-07 10:00:00,7.86,7.87,7.8,7.81,1456942.402288125,4.537,4.5428,4.5024,4.5082,1456942.4023
2005-09-07 10:30:00,7.81,7.82,7.8,7.81,881275.027548375,4.5082,4.5139,4.5024,4.5082,881275.0275
2005-09-07 11:00:00,7.8,7.82,7.8,7.8,455118.067969875,4.5024,4.5139,4.5024,4.5024,455118.068
2005-09-07 11:30:00,7.8,7.8,7.78,7.79,1169526.92586975,4.5024,4.5024,4.4909,4.4966,1169526.9259
2005-09-07 12:00:00,7.79,7.8,7.78,7.79,903231.102502125,4.4966,4.5024,4.4909,4.4966,903231.1025
2005-09-07 12:30:00,7.79,7.8,7.77,7.77,1477643.844387375,4.4966,4.5024,4.4851,4.4851,1477643.8444
2005-09-07 13:00:00,7.78,7.8,7.77,7.79,780381.635499,4.4909,4.5024,4.4851,4.4966,780381.6355
2005-09-07 13:30:00,7.79,7.79,7.77,7.77,354224.6759205,4.4966,4.4966,4.4851,4.4851,354224.6759
2005-09-07 14:00:00,7.78,7.79,7.76,7.77,496207.29395475,4.4909,4.4966,4.4793,4.4851,496207.294
2005-09-07 14:30:00,7.76,7.77,7.74,7.76,843217.830961875,4.4793,4.4851,4.4678,4.4793,843217.831
2005-09-07 15:00:00,7.76,7.79,7.75,7.77,1215425.577796875,4.4793,4.4966,4.4735,4.4851,1215425.5778
2005-09-07 15:30:00,7.77,7.78,7.73,7.74,2356827.81717825,4.4851,4.4909,4.462,4.4678,2356827.8172
2005-09-08 09:30:00,7.83,7.83,7.77,7.79,850013.75892375,4.5197,4.5197,4.4851,4.4966,850013.7589
2005-09-08 10:00:00,7.79,7.8,7.78,7.8,984364.027093125,4.4966,4.5024,4.4909,4.5024,984364.0271
2005-09-08 10:30:00,7.8,7.82,7.79,7.8,1540375.487112375,4.5024,4.5139,4.4966,4.5024,1540375.4871
2005-09-08 11:00:00,7.81,7.81,7.78,7.79,1180818.62156025,4.5082,4.5082,4.4909,4.4966,1180818.6216
2005-09-08 11:30:00,7.79,7.8,7.78,7.8,1180191.305133,4.4966,4.5024,4.4909,4.5024,1180191.3051
2005-09-08 12:00:00,7.8,7.81,7.79,7.8,1394419.865038875,4.5024,4.5082,4.4966,4.5024,1394419.865
2005-09-08 12:30:00,7.81,7.84,7.8,7.83,1858424.915728125,4.5082,4.5255,4.5024,4.5197,1858424.9157
2005-09-08 13:00:00,7.82,7.87,7.82,7.86,2014313.04789975,4.5139,4.5428,4.5139,4.537,2014313.0479
2005-09-08 13:30:00,7.87,7.9,7.86,7.87,1022212.118203875,4.5428,4.5601,4.537,4.5428,1022212.1182
2005-09-08 14:00:00,7.87,7.89,7.87,7.88,573680.872720125,4.5428,4.5543,4.5428,4.5486,573680.8727
2005-09-08 14:30:00,7.88,7.91,7.88,7.91,1192319.4227265,4.5486,4.5659,4.5486,4.5659,1192319.4227
2005-09-08 15:00:00,7.91,7.91,7.87,7.88,1014788.87381475,4.5659,4.5659,4.5428,4.5486,1014788.8738
2005-09-08 15:30:00,7.89,7.9,7.87,7.88,1251391.719625875,4.5543,4.5601,4.5428,4.5486,1251391.7196
2005-09-09 09:30:00,7.84,7.9,7.82,7.89,1290285.338115375,4.5255,4.5601,4.5139,4.5543,1290285.3381
2005-09-09 10:00:00,7.89,7.92,7.88,7.91,916822.958425875,4.5543,4.5717,4.5486,4.5659,916822.9584
2005-09-09 10:30:00,7.92,7.93,7.89,7.9,1340470.652295375,4.5717,4.5774,4.5543,4.5601,1340470.6523
2005-09-09 11:00:00,7.9,7.91,7.89,7.9,1421289.91867275,4.5601,4.5659,4.5543,4.5601,1421289.9187
2005-09-09 11:30:00,7.91,7.95,7.9,7.93,1147048.087226625,4.5659,4.589,4.5601,4.5774,1147048.0872
2005-09-09 12:00:00,7.94,7.96,7.93,7.95,1310254.9110495,4.5832,4.5948,4.5774,4.589,1310254.911
2005-09-09 12:30:00,7.95,7.98,7.94,7.95,1469802.38904675,4.589,4.6063,4.5832,4.589,1469802.389
2005-09-09 13:00:00,7.95,7.96,7.94,7.95,443721.8195415,4.589,4.5948,4.5832,4.589,443721.8195
2005-09-09 13:30:00,7.95,7.98,7.95,7.98,478537.881253875,4.589,4.6063,4.589,4.6063,478537.8813
2005-09-09 14:00:00,7.97,7.98,7.97,7.97,413506.078295625,4.6005,4.6063,4.6005,4.6005,413506.0783
2005-09-09 14:30:00,7.97,8.02,7.97,8.01,3314740.001589,4.6005,4.6294,4.6005,4.6236,3314740.0016
2005-09-09 15:00:00,8.0,8.03,8.0,8.0,1077102.30558825,4.6178,4.6352,4.6178,4.6178,1077102.3056
2005-09-09 15:30:00,8.01,8.02,7.99,7.99,1422230.893313625,4.6236,4.6294,4.6121,4.6121,1422230.8933
2005-09-12 09:30:00,8.02,8.09,8.02,8.08,2365610.24715975,4.6294,4.6698,4.6294,4.664,2365610.2472
2005-09-12 10:00:00,8.08,8.1,8.06,8.07,1313286.940447875,4.664,4.6756,4.6525,4.6583,1313286.9404
2005-09-12 10:30:00,8.06,8.07,8.02,8.04,1173499.929909,4.6525,4.6583,4.6294,4.6409,1173499.9299
2005-09-12 11:00:00,8.04,8.04,8.0,8.02,481674.463390125,4.6409,4.6409,4.6178,4.6294,481674.4634
2005-09-12 11:30:00,8.02,8.05,8.02,8.03,314703.74100375,4.6294,4.6467,4.6294,4.6352,314703.741
2005-09-12 12:00:00,8.03,8.06,8.03,8.06,236289.1875975,4.6352,4.6525,4.6352,4.6525,236289.1876
2005-09-12 12:30:00,8.06,8.07,8.05,8.05,273614.515018875,4.6525,4.6583,4.6467,4.6467,273614.515
2005-09-12 13:00:00,8.05,8.06,8.04,8.04,279364.915602,4.6467,4.6525,4.6409,4.6409,279364.9156
2005-09-12 13:30:00,8.03,8.05,8.02,8.03,367189.215417,4.6352,4.6467,4.6294,4.6352,367189.2154
2005-09-12 14:00:00,8.03,8.03,8.01,8.02,369489.37565025,4.6352,4.6352,4.6236,4.6294,369489.3757
2005-09-12 14:30:00,8.02,8.03,8.01,8.02,573576.31998225,4.6294,4.6352,4.6236,4.6294,573576.32
2005-09-12 15:00:00,8.02,8.03,8.02,8.03,602641.9811115,4.6294,4.6352,4.6294,4.6352,602641.9811
2005-09-12 15:30:00,8.03,8.04,7.99,8.03,1141402.239381375,4.6352,4.6409,4.6121,4.6352,1141402.2394
2005-09-13 09:30:00,8.06,8.12,8.04,8.09,1239681.812983875,4.6525,4.6871,4.6409,4.6698,1239681.813
2005-09-13 10:00:00,8.09,8.1,8.07,8.1,651781.76791275,4.6698,4.6756,4.6583,4.6756,651781.7679
2005-09-13 10:30:00,8.11,8.12,8.1,8.11,909086.055823125,4.6813,4.6871,4.6756,4.6813,909086.0558
2005-09-13 11:00:00,8.1,8.12,8.09,8.09,527050.351627875,4.6756,4.6871,4.6698,4.6698,527050.3516
2005-09-13 11:30:00,8.1,8.12,8.1,8.11,494325.344673,4.6756,4.6871,4.6756,4.6813,494325.3447
2005-09-13 12:00:00,8.11,8.11,8.1,8.1,484601.940050625,4.6813,4.6813,4.6756,4.6756,484601.9401
2005-09-13 12:30:00,8.11,8.13,8.1,8.12,1881635.623536375,4.6813,4.6929,4.6756,4.6871,1881635.6235
2005-09-13 13:00:00,8.12,8.13,8.09,8.11,1137638.340817875,4.6871,4.6929,4.6698,4.6813,1137638.3408
2005-09-13 13:30:00,8.11,8.11,8.1,8.11,812061.115075125,4.6813,4.6813,4.6756,4.6813,812061.1151
2005-09-13 14:00:00,8.11,8.15,8.1,8.15,1022839.434631125,4.6813,4.7044,4.6756,4.7044,1022839.4346
2005-09-13 14:30:00,8.14,8.2,8.14,8.14,737933.22392175,4.6987,4.7333,4.6987,4.6987,737933.2239
2005-09-13 15:00:00,8.14,8.18,8.13,8.14,712004.14492875,4.6987,4.7217,4.6929,4.6987,712004.1449
2005-09-13 15:30:00,8.14,8.14,8.1,8.11,1573623.257756625,4.6987,4.6987,4.6756,4.6813,1573623.2578
2005-09-14 09:30:00,8.13,8.17,8.11,8.13,2306747.055736125,4.6929,4.716,4.6813,4.6929,2306747.0557
2005-09-14 10:00:00,8.12,8.13,8.09,8.13,2143017.468223875,4.6871,4.6929,4.6698,4.6929,2143017.4682
2005-09-14 10:30:00,8.12,8.16,8.1,8.11,1257560.3311605,4.6871,4.7102,4.6756,4.6813,1257560.3312
2005-09-14 11:00:00,8.11,8.14,8.11,8.13,775049.445867375,4.6813,4.6987,4.6813,4.6929,775049.4459
2005-09-14 11:30:00,8.13,8.16,8.12,8.13,798678.364627125,4.6929,4.7102,4.6871,4.6929,798678.3646
2005-09-14 12:00:00,8.13,8.16,8.13,8.15,343142.08570575,4.6929,4.7102,4.6929,4.7044,343142.0857
2005-09-14 12:30:00,8.15,8.16,8.14,8.16,640071.86127075,4.7044,4.7102,4.6987,4.7102,640071.8613
2005-09-14 13:00:00,8.15,8.16,8.15,8.15,183803.71318425,4.7044,4.7102,4.7044,4.7044,183803.7132
2005-09-14 13:30:00,8.15,8.16,8.11,8.13,467037.080087625,4.7044,4.7102,4.6813,4.6929,467037.0801
2005-09-14 14:00:00,8.13,8.14,8.05,8.06,811015.587696375,4.6929,4.6987,4.6467,4.6525,811015.5877
2005-09-14 14:30:00,8.07,8.11,8.05,8.08,634112.355211875,4.6583,4.6813,4.6467,4.664,634112.3552
2005-09-14 15:00:00,8.08,8.1,8.08,8.09,294838.7208075,4.664,4.6756,4.664,4.6698,294838.7208
2005-09-14 15:30:00,8.09,8.12,8.08,8.09,901558.258696125,4.6698,4.6871,4.664,4.6698,901558.2587
2005-09-15 09:30:00,8.09,8.12,8.09,8.09,656382.08837925,4.6698,4.6871,4.6698,4.6698,656382.0884
2005-09-15 10:00:00,8.1,8.1,8.02,8.02,1069260.850247625,4.6756,4.6756,4.6294,4.6294,1069260.8502
2005-09-15 10:30:00,8.02,8.04,8.02,8.02,466514.31639825,4.6294,4.6409,4.6294,4.6294,466514.3164
2005-09-15 11:00:00,8.02,8.07,8.02,8.06,848340.91511775,4.6294,4.6583,4.6294,4.6525,848340.9151
2005-09-15 11:30:00,8.06,8.08,8.05,8.06,811642.904123625,4.6525,4.664,4.6467,4.6525,811642.9041
2005-09-15 12:00:00,8.06,8.07,8.03,8.06,259395.342667875,4.6525,4.6583,4.6352,4.6525,259395.3427
2005-09-15 12:30:00,8.07,8.09,8.06,8.07,541687.734930375,4.6583,4.6698,4.6525,4.6583,541687.7349
2005-09-15 13:00:00,8.07,8.13,8.07,8.1,508753.62249975,4.6583,4.6929,4.6583,4.6756,508753.6225
2005-09-15 13:30:00,8.1,8.13,8.1,8.12,416642.660431875,4.6756,4.6929,4.6756,4.6871,416642.6604
2005-09-15 14:00:00,8.11,8.13,8.11,8.12,2126707.241115375,4.6813,4.6929,4.6813,4.6871,2126707.2411
2005-09-15 14:30:00,8.12,8.12,8.08,8.09,1297499.47702875,4.6871,4.6871,4.664,4.6698,1297499.477
2005-09-15 15:00:00,8.09,8.1,8.05,8.07,794705.360587875,4.6698,4.6756,4.6467,4.6583,794705.3606
2005-09-15 15:30:00,8.06,8.11,8.06,8.1,1583346.662379,4.6525,4.6813,4.6525,4.6756,1583346.6624
2005-09-16 09:30:00,8.06,8.06,7.94,7.95,1880485.54341975,4.6525,4.6525,4.5832,4.589,1880485.5434
2005-09-16 10:00:00,7.94,8.01,7.94,8.0,353911.017706875,4.5832,4.6236,4.5832,4.6178,353911.0177
2005-09-16 10:30:00,7.99,8.0,7.98,7.98,449472.220124625,4.6121,4.6178,4.6063,4.6063,449472.2201
2005-09-16 11:00:00,7.99,7.99,7.95,7.96,767730.754216125,4.6121,4.6121,4.589,4.5948,767730.7542
2005-09-16 11:30:00,7.96,7.96,7.94,7.96,422602.16649075,4.5948,4.5948,4.5832,4.5948,422602.1665
2005-09-16 12:00:00,7.95,7.96,7.89,7.92,724550.47347375,4.589,4.5948,4.5543,4.5717,724550.4735
2005-09-16 12:30:00,7.91,7.92,7.89,7.89,906472.23737625,4.5659,4.5717,4.5543,4.5543,906472.2374
2005-09-16 13:00:00,7.89,7.91,7.89,7.9,739815.1732035,4.5543,4.5659,4.5543,4.5601,739815.1732
2005-09-16 13:30:00,7.9,7.9,7.89,7.9,565107.548214375,4.5601,4.5601,4.5543,4.5601,565107.5482
2005-09-16 14:00:00,7.89,7.92,7.89,7.9,780590.74097475,4.5543,4.5717,4.5543,4.5601,780590.741
2005-09-16 14:30:00,7.9,7.92,7.89,7.89,1725852.044102625,4.5601,4.5717,4.5543,4.5543,1725852.0441
2005-09-16 15:00:00,7.9,7.92,7.89,7.89,2028741.3257265,4.5601,4.5717,4.5543,4.5543,2028741.3257
2005-09-16 15:30:00,7.9,7.92,7.89,7.92,2098268.896413375,4.5601,4.5717,4.5543,4.5717,2098268.8964
2005-09-19 09:30:00,7.89,7.94,7.89,7.92,1318096.366390125,4.5543,4.5832,4.5543,4.5717,1318096.3664
2005-09-19 10:00:00,7.92,7.92,7.88,7.89,625957.241657625,4.5717,4.5717,4.5486,4.5543,625957.2417
2005-09-19 10:30:00,7.9,7.92,7.89,7.9,488470.391352,4.5601,4.5717,4.5543,4.5601,488470.3914
2005-09-19 11:00:00,7.9,7.92,7.89,7.9,337600.790598375,4.5601,4.5717,4.5543,4.5601,337600.7906
2005-09-19 11:30:00,7.91,7.92,7.89,7.91,317735.770402125,4.5659,4.5717,4.5543,4.5659,317735.7704
2005-09-19 12:00:00,7.9,7.92,7.89,7.91,460868.468553,4.5601,4.5717,4.5543,4.5659,460868.4686
2005-09-19 12:30:00,7.91,7.92,7.9,7.91,355270.20329925,4.5659,4.5717,4.5601,4.5659,355270.2033
2005-09-19 13:00:00,7.92,7.92,7.9,7.9,243921.537462375,4.5717,4.5717,4.5601,4.5601,243921.5375
2005-09-19 13:30:00,7.9,7.91,7.88,7.91,868728.699003375,4.5601,4.5659,4.5486,4.5659,868728.699
2005-09-19 14:00:00,7.91,7.92,7.9,7.9,652722.742553625,4.5659,4.5717,4.5601,4.5601,652722.7426
2005-09-19 14:30:00,7.91,7.91,7.89,7.9,611528.963830875,4.5659,4.5659,4.5543,4.5601,611528.9638
2005-09-19 15:00:00,7.9,7.91,7.9,7.9,328086.49145175,4.5601,4.5659,4.5601,4.5601,328086.4915
2005-09-19 15:30:00,7.9,7.96,7.9,7.92,1661761.21578525,4.5601,4.5948,4.5601,4.5717,1661761.2158
2005-09-20 09:30:00,8.01,8.02,7.94,7.98,803487.790569375,4.6236,4.6294,4.5832,4.6063,803487.7906
2005-09-20 10:00:00,7.98,8.03,7.97,8.02,240889.508064,4.6063,4.6352,4.6005,4.6294,240889.5081
2005-09-20 10:30:00,8.02,8.04,8.01,8.03,915777.431047125,4.6294,4.6409,4.6236,4.6352,915777.431
2005-09-20 11:00:00,8.02,8.03,7.99,8.02,376076.198136375,4.6294,4.6352,4.6121,4.6294,376076.1981
2005-09-20 11:30:00,8.02,8.02,7.97,7.99,197500.121845875,4.6294,4.6294,4.6005,4.6121,197500.1218
2005-09-20 12:00:00,7.98,8.01,7.97,8.0,192272.484952125,4.6063,4.6236,4.6005,4.6178,192272.485
2005-09-20 12:30:00,7.99,8.0,7.97,7.99,144073.67279175,4.6121,4.6178,4.6005,4.6121,144073.6728
2005-09-20 13:00:00,7.98,8.0,7.98,8.0,115426.222614,4.6063,4.6178,4.6063,4.6178,115426.2226
2005-09-20 13:30:00,7.99,8.01,7.98,8.0,202100.442312375,4.6121,4.6236,4.6063,4.6178,202100.4423
2005-09-20 14:00:00,8.0,8.01,7.97,8.0,241830.482704875,4.6178,4.6236,4.6005,4.6178,241830.4827
2005-09-20 14:30:00,8.0,8.01,7.92,7.94,416119.8967425,4.6178,4.6236,4.5717,4.5832,416119.8967
2005-09-20 15:00:00,7.94,7.95,7.85,7.89,829835.080513875,4.5832,4.589,4.5313,4.5543,829835.0805
2005-09-20 15:30:00,7.89,7.92,7.88,7.9,1359185.592375,4.5543,4.5717,4.5486,4.5601,1359185.5924
2005-09-21 09:30:00,7.95,7.95,7.8,7.86,700712.44923825,4.589,4.589,4.5024,4.537,700712.4492
2005-09-21 10:00:00,7.87,7.89,7.81,7.82,728418.924775125,4.5428,4.5543,4.5082,4.5139,728418.9248
2005-09-21 10:30:00,7.82,7.85,7.82,7.84,717336.334560375,4.5139,4.5313,4.5139,4.5255,717336.3346
2005-09-21 11:00:00,7.85,7.85,7.8,7.8,486065.678380875,4.5313,4.5313,4.5024,4.5024,486065.6784
2005-09-21 11:30:00,7.8,7.81,7.78,7.78,1337543.175634875,4.5024,4.5082,4.4909,4.4909,1337543.1756
2005-09-21 12:00:00,7.79,7.8,7.77,7.78,1021584.801776625,4.4966,4.5024,4.4851,4.4909,1021584.8018
2005-09-21 12:30:00,7.78,7.8,7.76,7.79,429816.305404125,4.4909,4.5024,4.4793,4.4966,429816.3054
2005-09-21 13:00:00,7.79,7.8,7.76,7.76,626689.11082275,4.4966,4.5024,4.4793,4.4793,626689.1108
2005-09-21 13:30:00,7.76,7.77,7.73,7.75,681161.087255625,4.4793,4.4851,4.462,4.4735,681161.0873
2005-09-21 14:00:00,7.75,7.77,7.74,7.75,384649.522642125,4.4735,4.4851,4.4678,4.4735,384649.5226
2005-09-21 14:30:00,7.76,7.77,7.7,7.76,753197.9236515,4.4793,4.4851,4.4447,4.4793,753197.9237
2005-09-21 15:00:00,7.76,7.78,7.74,7.75,584345.251983375,4.4793,4.4909,4.4678,4.4735,584345.252
2005-09-21 15:30:00,7.75,7.8,7.75,7.78,815406.802687125,4.4735,4.5024,4.4735,4.4909,815406.8027
2005-09-22 09:30:00,7.68,7.68,7.54,7.59,1706405.234857875,4.4331,4.4331,4.3523,4.3812,1706405.2349
2005-09-22 10:00:00,7.6,7.68,7.59,7.62,2729767.433178375,4.387,4.4331,4.3812,4.3985,2729767.4332
2005-09-22 10:30:00,7.62,7.63,7.58,7.6,1075220.3563065,4.3985,4.4043,4.3754,4.387,1075220.3563
2005-09-22 11:00:00,7.59,7.6,7.57,7.57,742638.097126125,4.3812,4.387,4.3696,4.3696,742638.0971
2005-09-22 11:30:00,7.58,7.59,7.57,7.58,945156.75039,4.3754,4.3812,4.3696,4.3754,945156.7504
2005-09-22 12:00:00,7.58,7.58,7.54,7.54,1186987.233094875,4.3754,4.3754,4.3523,4.3523,1186987.2331
2005-09-22 12:30:00,7.55,7.56,7.52,7.55,965021.77058625,4.3581,4.3639,4.3408,4.3581,965021.7706
2005-09-22 13:00:00,7.55,7.56,7.53,7.54,932192.2108935,4.3581,4.3639,4.3465,4.3523,932192.2109
2005-09-22 13:30:00,7.53,7.58,7.53,7.55,986245.976374875,4.3465,4.3754,4.3465,4.3581,986245.9764
2005-09-22 14:00:00,7.55,7.61,7.55,7.57,838512.9577575,4.3581,4.3927,4.3581,4.3696,838512.9578
2005-09-22 14:30:00,7.57,7.57,7.48,7.52,1204761.198533625,4.3696,4.3696,4.3177,4.3408,1204761.1985
2005-09-22 15:00:00,7.52,7.61,7.51,7.59,1825804.461511125,4.3408,4.3927,4.335,4.3812,1825804.4615
2005-09-22 15:30:00,7.6,7.62,7.58,7.6,2375751.862733625,4.387,4.3985,4.3754,4.387,2375751.8627
2005-09-23 09:30:00,7.58,7.6,7.53,7.58,954775.6022745,4.3754,4.387,4.3465,4.3754,954775.6023
2005-09-23 10:00:00,7.58,7.6,7.57,7.58,364157.186018625,4.3754,4.387,4.3696,4.3754,364157.186
2005-09-23 10:30:00,7.58,7.59,7.56,7.57,459822.94117425,4.3754,4.3812,4.3639,4.3696,459822.9412
2005-09-23 11:00:00,7.58,7.64,7.57,7.63,445081.005133875,4.3754,4.41,4.3696,4.4043,445081.0051
2005-09-23 11:30:00,7.62,7.65,7.6,7.6,280201.337505,4.3985,4.4158,4.387,4.387,280201.3375
2005-09-23 12:00:00,7.6,7.62,7.58,7.62,253017.6256575,4.387,4.3985,4.3754,4.3985,253017.6257
2005-09-23 12:30:00,7.62,7.62,7.6,7.62,322126.985392875,4.3985,4.3985,4.387,4.3985,322126.9854
2005-09-23 13:00:00,7.61,7.63,7.61,7.62,533846.27958975,4.3927,4.4043,4.3927,4.3985,533846.2796
2005-09-23 13:30:00,7.62,7.63,7.6,7.63,255735.99684225,4.3985,4.4043,4.387,4.4043,255735.9968
2005-09-23 14:00:00,7.63,7.63,7.6,7.61,287101.81820475,4.4043,4.4043,4.387,4.3927,287101.8182
2005-09-23 14:30:00,7.61,7.62,7.61,7.61,194677.19792325,4.3927,4.3985,4.3927,4.3927,194677.1979
2005-09-23 15:00:00,7.61,7.63,7.58,7.63,1140565.817478375,4.3927,4.4043,4.3754,4.4043,1140565.8175
2005-09-23 15:30:00,7.63,7.64,7.6,7.62,837362.877640875,4.4043,4.41,4.387,4.3985,837362.8776
2005-09-26 09:30:00,7.65,7.67,7.59,7.6,765221.488507125,4.4158,4.4274,4.3812,4.387,765221.4885
2005-09-26 10:00:00,7.6,7.61,7.58,7.58,471219.189602625,4.387,4.3927,4.3754,4.3754,471219.1896
2005-09-26 10:30:00,7.57,7.58,7.56,7.58,644776.734475125,4.3696,4.3754,4.3639,4.3754,644776.7345
2005-09-26 11:00:00,7.58,7.59,7.55,7.58,474669.4299525,4.3754,4.3812,4.3581,4.3754,474669.43
2005-09-26 11:30:00,7.58,7.62,7.58,7.6,875942.83791675,4.3754,4.3985,4.3754,4.387,875942.8379
2005-09-26 12:00:00,7.6,7.63,7.59,7.62,271837.118475,4.387,4.4043,4.3812,4.3985,271837.1185
2005-09-26 12:30:00,7.62,7.65,7.59,7.62,231897.97260675,4.3985,4.4158,4.3812,4.3985,231897.9726
2005-09-26 13:00:00,7.62,7.63,7.61,7.62,286788.159991125,4.3985,4.4043,4.3927,4.3985,286788.16
2005-09-26 13:30:00,7.62,7.62,7.6,7.62,219142.538586,4.3985,4.3985,4.387,4.3985,219142.5386
2005-09-26 14:00:00,7.62,7.62,7.58,7.59,302157.41245875,4.3985,4.3985,4.3754,4.3812,302157.4125
2005-09-26 14:30:00,7.6,7.61,7.58,7.59,239216.664258,4.387,4.3927,4.3754,4.3812,239216.6643
2005-09-26 15:00:00,7.59,7.63,7.58,7.62,580163.142468375,4.3812,4.4043,4.3754,4.3985,580163.1425
2005-09-26 15:30:00,7.62,7.69,7.62,7.65,1491549.35852475,4.3985,4.4389,4.3985,4.4158,1491549.3585
2005-09-27 09:30:00,7.58,7.6,7.54,7.6,1240413.682149,4.3754,4.387,4.3523,4.387,1240413.6821
2005-09-27 10:00:00,7.6,7.6,7.55,7.57,701444.318403375,4.387,4.387,4.3581,4.3696,701444.3184
2005-09-27 10:30:00,7.58,7.58,7.55,7.55,516072.314151,4.3754,4.3754,4.3581,4.3581,516072.3142
2005-09-27 11:00:00,7.55,7.58,7.54,7.55,430966.38552075,4.3581,4.3754,4.3523,4.3581,430966.3855
2005-09-27 11:30:00,7.55,7.56,7.54,7.55,330909.415374375,4.3581,4.3639,4.3523,4.3581,330909.4154
2005-09-27 12:00:00,7.56,7.57,7.53,7.54,347115.089745,4.3639,4.3696,4.3465,4.3523,347115.0897
2005-09-27 12:30:00,7.54,7.56,7.54,7.56,434416.625870625,4.3523,4.3639,4.3523,4.3639,434416.6259
2005-09-27 13:00:00,7.55,7.56,7.51,7.55,520358.976403875,4.3581,4.3639,4.335,4.3581,520358.9764
2005-09-27 13:30:00,7.55,7.55,7.5,7.53,542210.49861975,4.3581,4.3581,4.3292,4.3465,542210.4986
2005-09-27 14:00:00,7.53,7.54,7.48,7.48,710958.61755,4.3465,4.3523,4.3177,4.3177,710958.6176
2005-09-27 14:30:00,7.49,7.54,7.48,7.54,881588.685762,4.3235,4.3523,4.3177,4.3523,881588.6858
2005-09-27 15:00:00,7.54,7.57,7.49,7.55,916927.51116375,4.3523,4.3696,4.3235,4.3581,916927.5112
2005-09-27 15:30:00,7.55,7.57,7.5,7.55,1271570.39803575,4.3581,4.3696,4.3292,4.3581,1271570.398
2005-09-28 09:30:00,7.49,7.58,7.49,7.56,1083061.811647125,4.3235,4.3754,4.3235,4.3639,1083061.8116
2005-09-28 10:00:00,7.56,7.59,7.54,7.58,562075.518816,4.3639,4.3812,4.3523,4.3754,562075.5188
2005-09-28 10:30:00,7.58,7.61,7.54,7.54,680951.981779875,4.3754,4.3927,4.3523,4.3523,680951.9818
2005-09-28 11:00:00,7.55,7.57,7.54,7.54,502166.800013625,4.3581,4.3696,4.3523,4.3523,502166.8
2005-09-28 11:30:00,7.54,7.55,7.51,7.52,480419.830535625,4.3523,4.3581,4.335,4.3408,480419.8305
2005-09-28 12:00:00,7.53,7.54,7.48,7.5,568348.6830885,4.3465,4.3523,4.3177,4.3292,568348.6831
2005-09-28 12:30:00,7.5,7.51,7.48,7.49,386949.682875375,4.3292,4.335,4.3177,4.3235,386949.6829
2005-09-28 13:00:00,7.48,7.49,7.41,7.46,1056296.310751125,4.3177,4.3235,4.2773,4.3061,1056296.3108
2005-09-28 13:30:00,7.46,7.49,7.44,7.48,873538.124945625,4.3061,4.3235,4.2946,4.3177,873538.1249
2005-09-28 14:00:00,7.47,7.5,7.46,7.48,676769.872264875,4.3119,4.3292,4.3061,4.3177,676769.8723
2005-09-28 14:30:00,7.48,7.49,7.45,7.46,1219189.476360375,4.3177,4.3235,4.3004,4.3061,1219189.4764
2005-09-28 15:00:00,7.47,7.5,7.46,7.47,1333151.960644125,4.3119,4.3292,4.3061,4.3119,1333151.9606
2005-09-28 15:30:00,7.47,7.48,7.43,7.46,1508800.560274125,4.3119,4.3177,4.2888,4.3061,1508800.5603
2005-09-29 09:30:00,7.56,7.58,7.52,7.56,2225927.78935875,4.3639,4.3754,4.3408,4.3639,2225927.7894
2005-09-29 10:00:00,7.56,7.58,7.52,7.56,804115.106996625,4.3639,4.3754,4.3408,4.3639,804115.107
2005-09-29 10:30:00,7.55,7.6,7.54,7.57,1451923.870870125,4.3581,4.387,4.3523,4.3696,1451923.8709
2005-09-29 11:00:00,7.57,7.58,7.55,7.55,465991.552708875,4.3696,4.3754,4.3581,4.3581,465991.5527
2005-09-29 11:30:00,7.56,7.6,7.54,7.58,428770.778025375,4.3639,4.387,4.3523,4.3754,428770.778
2005-09-29 12:00:00,7.59,7.63,7.58,7.61,471219.189602625,4.3812,4.4043,4.3754,4.3927,471219.1896
2005-09-29 12:30:00,7.61,7.63,7.6,7.63,516176.866888875,4.3927,4.4043,4.387,4.4043,516176.8669
2005-09-29 13:00:00,7.63,7.69,7.6,7.68,982795.736025,4.4043,4.4389,4.387,4.4331,982795.736
2005-09-29 13:30:00,7.68,7.71,7.67,7.67,745879.23200025,4.4331,4.4504,4.4274,4.4274,745879.232
2005-09-29 14:00:00,7.67,7.7,7.67,7.69,572426.239865625,4.4274,4.4447,4.4274,4.4389,572426.2399
2005-09-29 14:30:00,7.69,7.73,7.66,7.67,3154251.548950875,4.4389,4.462,4.4216,4.4274,3154251.549
2005-09-29 15:00:00,7.68,7.73,7.67,7.72,805160.634375375,4.4331,4.462,4.4274,4.4562,805160.6344
2005-09-29 15:30:00,7.72,7.72,7.65,7.69,1277425.35135675,4.4562,4.4562,4.4158,4.4389,1277425.3514
2005-09-30 09:30:00,7.81,7.83,7.77,7.79,1498763.497438125,4.5082,4.5197,4.4851,4.4966,1498763.4974
2005-09-30 10:00:00,7.79,7.83,7.79,7.81,2108828.72293875,4.4966,4.5197,4.4966,4.5082,2108828.7229
2005-09-30 10:30:00,7.8,7.87,7.8,7.84,1138265.657245125,4.5024,4.5428,4.5024,4.5255,1138265.6572
2005-09-30 11:00:00,7.84,7.85,7.83,7.84,941811.062778,4.5255,4.5313,4.5197,4.5255,941811.0628
2005-09-30 11:30:00,7.84,7.85,7.83,7.85,691511.80830525,4.5255,4.5313,4.5197,4.5313,691511.8083
2005-09-30 12:00:00,7.85,7.85,7.82,7.83,1104913.333863,4.5313,4.5313,4.5139,4.5197,1104913.3339
2005-09-30 12:30:00,7.83,7.83,7.81,7.82,207746.290157625,4.5197,4.5197,4.5082,4.5139,207746.2902
2005-09-30 13:00:00,7.83,7.83,7.8,7.8,368548.401009375,4.5197,4.5197,4.5024,4.5024,368548.401
2005-09-30 13:30:00,7.8,7.84,7.8,7.83,448217.587270125,4.5024,4.5255,4.5024,4.5197,448217.5873
2005-09-30 14:00:00,7.82,7.87,7.82,7.85,1728779.520763125,4.5139,4.5428,4.5139,4.5313,1728779.5208
2005-09-30 14:30:00,7.85,7.89,7.84,7.88,969412.985577,4.5313,4.5543,4.5255,4.5486,969412.9856
2005-09-30 15:00:00,7.87,7.89,7.85,7.86,849177.33702075,4.5428,4.5543,4.5313,4.537,849177.337
2005-09-30 15:30:00,7.86,7.87,7.84,7.85,2057702.434117875,4.537,4.5428,4.5255,4.5313,2057702.4341
2005-10-03 09:30:00,7.86,7.9,7.82,7.86,667360.125856125,4.537,4.5601,4.5139,4.537,667360.1259
2005-10-03 10:00:00,7.86,7.89,7.85,7.88,593023.129227,4.537,4.5543,4.5313,4.5486,593023.1292
2005-10-03 10:30:00,7.89,7.9,7.86,7.88,1443350.546364375,4.5543,4.5601,4.537,4.5486,1443350.5464
2005-10-03 11:00:00,7.87,7.9,7.87,7.88,624911.714278875,4.5428,4.5601,4.5428,4.5486,624911.7143
2005-10-03 11:30:00,7.88,7.92,7.88,7.9,395209.3491675,4.5486,4.5717,4.5486,4.5601,395209.3492
2005-10-03 12:00:00,7.9,7.95,7.89,7.94,857541.55605075,4.5601,4.589,4.5543,4.5832,857541.5561
2005-10-03 12:30:00,7.95,7.95,7.88,7.89,2051847.480796875,4.589,4.589,4.5486,4.5543,2051847.4808
2005-10-03 13:00:00,7.89,7.94,7.89,7.94,1040822.505545625,4.5543,4.5832,4.5543,4.5832,1040822.5055
2005-10-03 13:30:00,7.94,7.94,7.93,7.94,237125.6095005,4.5832,4.5832,4.5774,4.5832,237125.6095
2005-10-03 14:00:00,7.94,7.94,7.91,7.93,284697.105233625,4.5832,4.5832,4.5659,4.5774,284697.1052
2005-10-03 14:30:00,7.93,7.94,7.9,7.92,352238.173900875,4.5774,4.5832,4.5601,4.5717,352238.1739
2005-10-03 15:00:00,7.92,7.93,7.9,7.91,486483.889332375,4.5717,4.5774,4.5601,4.5659,486483.8893
2005-10-03 15:30:00,7.92,7.95,7.91,7.93,1778337.518515875,4.5717,4.589,4.5659,4.5774,1778337.5185
2005-10-04 09:30:00,8.13,8.2,8.09,8.12,2832333.66903375,4.6929,4.7333,4.6698,4.6871,2832333.669
2005-10-04 10:00:00,8.13,8.13,8.1,8.12,1525319.892858375,4.6929,4.6929,4.6756,4.6871,1525319.8929
2005-10-04 10:30:00,8.12,8.13,8.11,8.12,687538.804266,4.6871,4.6929,4.6813,4.6871,687538.8043
2005-10-04 11:00:00,8.13,8.13,8.11,8.12,371789.5358835,4.6929,4.6929,4.6813,4.6871,371789.5359
2005-10-04 11:30:00,8.12,8.14,8.12,8.14,430443.621831375,4.6871,4.6987,4.6871,4.6987,430443.6218
2005-10-04 12:00:00,8.13,8.14,8.12,8.14,359138.654600625,4.6929,4.6987,4.6871,4.6987,359138.6546
2005-10-04 12:30:00,8.13,8.16,8.13,8.15,1009979.4478725,4.6929,4.7102,4.6929,4.7044,1009979.4479
2005-10-04 13:00:00,8.15,8.19,8.13,8.18,697053.103412625,4.7044,4.7275,4.6929,4.7217,697053.1034
2005-10-04 13:30:00,8.18,8.18,8.13,8.14,563225.598932625,4.7217,4.7217,4.6929,4.6987,563225.5989
2005-10-04 14:00:00,8.14,8.17,8.13,8.14,799619.339268,4.6987,4.716,4.6929,4.6987,799619.3393
2005-10-04 14:30:00,8.14,8.17,8.11,8.12,811015.587696375,4.6987,4.716,4.6813,4.6871,811015.5877
2005-10-04 15:00:00,8.11,8.16,8.05,8.05,879393.078266625,4.6813,4.7102,4.6467,4.6467,879393.0783
2005-10-04 15:30:00,8.05,8.06,8.0,8.04,1921052.00571525,4.6467,4.6525,4.6178,4.6409,1921052.0057
2005-10-05 09:30:00,8.06,8.08,8.03,8.04,1977196.825954125,4.6525,4.664,4.6352,4.6409,1977196.826
2005-10-05 10:00:00,8.04,8.06,7.97,8.01,1742371.376686875,4.6409,4.6525,4.6005,4.6236,1742371.3767
2005-10-05 10:30:00,8.01,8.04,8.01,8.03,448217.587270125,4.6236,4.6409,4.6236,4.6352,448217.5873
2005-10-05 11:00:00,8.03,8.04,8.02,8.03,473310.244360125,4.6352,4.6409,4.6294,4.6352,473310.2444
2005-10-05 11:30:00,8.04,8.04,8.02,8.03,417688.187810625,4.6409,4.6409,4.6294,4.6352,417688.1878
2005-10-05 12:00:00,8.02,8.02,8.01,8.02,585181.673886375,4.6294,4.6294,4.6236,4.6294,585181.6739
2005-10-05 12:30:00,8.02,8.02,7.98,8.01,776826.84241125,4.6294,4.6294,4.6063,4.6236,776826.8424
2005-10-05 13:00:00,8.01,8.03,8.0,8.03,540746.7602895,4.6236,4.6352,4.6178,4.6352,540746.7603
2005-10-05 13:30:00,8.03,8.05,8.02,8.03,383081.231574,4.6352,4.6467,4.6294,4.6352,383081.2316
2005-10-05 14:00:00,8.02,8.04,8.02,8.03,894448.672520625,4.6294,4.6409,4.6294,4.6352,894448.6725
2005-10-05 14:30:00,8.04,8.04,8.02,8.03,266295.823367625,4.6409,4.6409,4.6294,4.6352,266295.8234
2005-10-05 15:00:00,8.03,8.04,8.01,8.02,948188.779788375,4.6352,4.6409,4.6236,4.6294,948188.7798
2005-10-05 15:30:00,8.02,8.02,7.96,7.96,2535508.446206625,4.6294,4.6294,4.5948,4.5948,2535508.4462
2005-10-06 09:30:00,7.99,8.04,7.97,7.98,1639700.588093625,4.6121,4.6409,4.6005,4.6063,1639700.5881
2005-10-06 10:00:00,7.98,8.01,7.97,8.0,704999.111491125,4.6063,4.6236,4.6005,4.6178,704999.1115
2005-10-06 10:30:00,8.0,8.02,8.0,8.01,759889.2988755,4.6178,4.6294,4.6178,4.6236,759889.2989
2005-10-06 11:00:00,8.01,8.05,8.01,8.04,1344548.2090725,4.6236,4.6467,4.6236,4.6409,1344548.2091
2005-10-06 11:30:00,8.04,8.06,8.04,8.05,625329.925230375,4.6409,4.6525,4.6409,4.6467,625329.9252
2005-10-06 12:00:00,8.06,8.1,8.04,8.04,928846.5232815,4.6525,4.6756,4.6409,4.6409,928846.5233
2005-10-06 12:30:00,8.04,8.05,8.03,8.04,657532.168495875,4.6409,4.6467,4.6352,4.6409,657532.1685
2005-10-06 13:00:00,8.05,8.1,8.05,8.06,619684.077385125,4.6467,4.6756,4.6467,4.6525,619684.0774
2005-10-06 13:30:00,8.07,8.08,8.02,8.02,676874.42500275,4.6583,4.664,4.6294,4.6294,676874.425
2005-10-06 14:00:00,8.02,8.05,8.01,8.03,871760.72840175,4.6294,4.6467,4.6236,4.6352,871760.7284
2005-10-06 14:30:00,8.03,8.04,8.0,8.0,803383.2378315,4.6352,4.6409,4.6178,4.6178,803383.2378
2005-10-06 15:00:00,8.01,8.01,7.93,7.94,2085722.567868375,4.6236,4.6236,4.5774,4.5832,2085722.5679
2005-10-06 15:30:00,7.94,7.95,7.9,7.93,1959318.3077775,4.5832,4.589,4.5601,4.5774,1959318.3078
2005-10-07 09:30:00,8.02,8.09,8.02,8.08,3372766.771109625,4.6294,4.6698,4.6294,4.664,3372766.7711
2005-10-07 10:00:00,8.08,8.08,8.01,8.02,568244.130350625,4.664,4.664,4.6236,4.6294,568244.1304
2005-10-07 10:30:00,8.01,8.03,8.0,8.01,2254679.792274375,4.6236,4.6352,4.6178,4.6236,2254679.7923
2005-10-07 11:00:00,8.01,8.01,7.98,8.0,1552085.393754375,4.6236,4.6236,4.6063,4.6178,1552085.3938
2005-10-07 11:30:00,7.99,8.03,7.99,8.03,994401.089929125,4.6121,4.6352,4.6121,4.6352,994401.0899
2005-10-07 12:00:00,8.02,8.04,8.02,8.03,1014475.215601125,4.6294,4.6409,4.6294,4.6352,1014475.2156
2005-10-07 12:30:00,8.03,8.08,8.03,8.06,1586692.349991,4.6352,4.664,4.6352,4.6525,1586692.35
2005-10-07 13:00:00,8.05,8.07,8.05,8.05,251135.67637575,4.6467,4.6583,4.6467,4.6467,251135.6764
2005-10-07 13:30:00,8.06,8.08,8.05,8.07,742951.75533975,4.6525,4.664,4.6467,4.6583,742951.7553
2005-10-07 14:00:00,8.08,8.08,8.06,8.07,356002.072464375,4.664,4.664,4.6525,4.6583,356002.0725
2005-10-07 14:30:00,8.07,8.07,8.06,8.06,392700.0834585,4.6583,4.6583,4.6525,4.6525,392700.0835
2005-10-07 15:00:00,8.05,8.07,8.05,8.06,1800816.357159,4.6467,4.6583,4.6467,4.6525,1800816.3572
2005-10-07 15:30:00,8.06,8.07,8.04,8.04,1154053.12066425,4.6525,4.6583,4.6409,4.6409,1154053.1207
2005-10-10 09:30:00,8.02,8.04,8.02,8.02,2103496.533307125,4.6294,4.6409,4.6294,4.6294,2103496.5333
2005-10-10 10:00:00,8.02,8.03,8.01,8.02,1598715.914846625,4.6294,4.6352,4.6236,4.6294,1598715.9148
2005-10-10 10:30:00,8.02,8.02,8.0,8.02,898735.3347735,4.6294,4.6294,4.6178,4.6294,898735.3348
2005-10-10 11:00:00,8.01,8.05,8.01,8.02,630662.114862,4.6236,4.6467,4.6236,4.6294,630662.1149
2005-10-10 11:30:00,8.02,8.02,7.99,8.0,808506.321987375,4.6294,4.6294,4.6121,4.6178,808506.322
2005-10-10 12:00:00,8.0,8.01,7.99,8.01,400332.433323375,4.6178,4.6236,4.6121,4.6236,400332.4333
2005-10-10 12:30:00,8.01,8.01,7.99,7.99,590618.416255875,4.6236,4.6236,4.6121,4.6121,590618.4163
2005-10-10 13:00:00,7.99,8.01,7.99,7.99,395209.3491675,4.6121,4.6236,4.6121,4.6121,395209.3492
2005-10-10 13:30:00,7.99,8.0,7.98,7.99,431489.149210125,4.6121,4.6178,4.6063,4.6121,431489.1492
2005-10-10 14:00:00,7.98,7.99,7.94,7.96,1171304.322413625,4.6063,4.6121,4.5832,4.5948,1171304.3224
2005-10-10 14:30:00,7.95,7.98,7.94,7.96,1999989.322810875,4.589,4.6063,4.5832,4.5948,1999989.3228
2005-10-10 15:00:00,7.96,7.96,7.89,7.93,1222535.163972375,4.5948,4.5948,4.5543,4.5774,1222535.164
2005-10-10 15:30:00,7.92,7.93,7.89,7.9,1541525.567229,4.5717,4.5774,4.5543,4.5601,1541525.5672
2005-10-11 09:30:00,7.94,7.94,7.9,7.93,1020330.168922125,4.5832,4.5832,4.5601,4.5774,1020330.1689
2005-10-11 10:00:00,7.92,7.93,7.88,7.9,1744253.325968625,4.5717,4.5774,4.5486,4.5601,1744253.326
2005-10-11 10:30:00,7.9,7.91,7.86,7.88,703849.0313745,4.5601,4.5659,4.537,4.5486,703849.0314
2005-10-11 11:00:00,7.88,7.9,7.87,7.88,982795.736025,4.5486,4.5601,4.5428,4.5486,982795.736
2005-10-11 11:30:00,7.88,7.89,7.87,7.88,356002.072464375,4.5486,4.5543,4.5428,4.5486,356002.0725
2005-10-11 12:00:00,7.88,7.9,7.84,7.85,861828.218303625,4.5486,4.5601,4.5255,4.5313,861828.2183
2005-10-11 12:30:00,7.85,7.85,7.8,7.8,542733.262309125,4.5313,4.5313,4.5024,4.5024,542733.2623
2005-10-11 13:00:00,7.8,7.8,7.77,7.79,563539.25714625,4.5024,4.5024,4.4851,4.4966,563539.2571
2005-10-11 13:30:00,7.78,7.8,7.76,7.76,713572.435996875,4.4909,4.5024,4.4793,4.4793,713572.436
2005-10-11 14:00:00,7.77,7.79,7.74,7.77,685865.96046,4.4851,4.4966,4.4678,4.4851,685865.9605
2005-10-11 14:30:00,7.77,7.77,7.75,7.77,397091.29844925,4.4851,4.4851,4.4735,4.4851,397091.2984
2005-10-11 15:00:00,7.77,7.79,7.76,7.77,915986.536522875,4.4851,4.4966,4.4793,4.4851,915986.5365
2005-10-11 15:30:00,7.77,7.8,7.76,7.77,1124151.037632,4.4851,4.5024,4.4793,4.4851,1124151.0376
2005-10-12 09:30:00,7.65,7.73,7.64,7.72,732287.3760765,4.4158,4.462,4.41,4.4562,732287.3761
2005-10-12 10:00:00,7.72,7.73,7.68,7.7,325890.883956375,4.4562,4.462,4.4331,4.4447,325890.884
2005-10-12 10:30:00,7.69,7.7,7.62,7.62,441108.001094625,4.4389,4.4447,4.3985,4.3985,441108.0011
2005-10-12 11:00:00,7.62,7.69,7.62,7.67,566153.075593125,4.3985,4.4389,4.3985,4.4274,566153.0756
2005-10-12 11:30:00,7.67,7.68,7.63,7.66,325159.01479125,4.4274,4.4331,4.4043,4.4216,325159.0148
2005-10-12 12:00:00,7.66,7.72,7.64,7.7,989068.9002975,4.4216,4.4562,4.41,4.4447,989068.9003
2005-10-12 12:30:00,7.7,7.71,7.7,7.71,296511.5646135,4.4447,4.4504,4.4447,4.4504,296511.5646
2005-10-12 13:00:00,7.7,7.73,7.7,7.72,382453.91514675,4.4447,4.462,4.4447,4.4562,382453.9151
2005-10-12 13:30:00,7.71,7.71,7.68,7.7,724759.5789495,4.4504,4.4504,4.4331,4.4447,724759.5789
2005-10-12 14:00:00,7.7,7.7,7.64,7.65,658891.35408825,4.4447,4.4447,4.41,4.4158,658891.3541
2005-10-12 14:30:00,7.64,7.66,7.63,7.64,611110.752879375,4.41,4.4216,4.4043,4.41,611110.7529
2005-10-12 15:00:00,7.64,7.68,7.63,7.67,909399.71403675,4.41,4.4331,4.4043,4.4274,909399.714
2005-10-12 15:30:00,7.66,7.71,7.65,7.7,1216680.210651375,4.4216,4.4504,4.4158,4.4447,1216680.2107
2005-10-13 09:30:00,7.71,7.74,7.65,7.66,1173499.929909,4.4504,4.4678,4.4158,4.4216,1173499.9299
2005-10-13 10:00:00,7.66,7.66,7.62,7.62,1059851.103838875,4.4216,4.4216,4.3985,4.3985,1059851.1038
2005-10-13 10:30:00,7.62,7.64,7.59,7.63,711585.93397725,4.3985,4.41,4.3812,4.4043,711585.934
2005-10-13 11:00:00,7.62,7.64,7.61,7.62,353597.35949325,4.3985,4.41,4.3927,4.3985,353597.3595
2005-10-13 11:30:00,7.62,7.62,7.59,7.59,269327.852766,4.3985,4.3985,4.3812,4.3812,269327.8528
2005-10-13 12:00:00,7.59,7.6,7.58,7.58,252808.52018175,4.3812,4.387,4.3754,4.3754,252808.5202
2005-10-13 12:30:00,7.58,7.61,7.56,7.6,494848.108362375,4.3754,4.3927,4.3639,4.387,494848.1084
2005-10-13 13:00:00,7.6,7.65,7.59,7.64,711795.039453,4.387,4.4158,4.3812,4.41,711795.0395
2005-10-13 13:30:00,7.64,7.64,7.59,7.62,789686.829169875,4.41,4.41,4.3812,4.3985,789686.8292
2005-10-13 14:00:00,7.62,7.65,7.6,7.65,601491.900994875,4.3985,4.4158,4.387,4.4158,601491.901
2005-10-13 14:30:00,7.64,7.69,7.64,7.66,1288403.388833625,4.41,4.4389,4.41,4.4216,1288403.3888
2005-10-13 15:00:00,7.67,7.71,7.66,7.68,1085048.31366675,4.4274,4.4504,4.4216,4.4331,1085048.3137
2005-10-13 15:30:00,7.68,7.73,7.67,7.69,1596729.412827,4.4331,4.462,4.4274,4.4389,1596729.4128
2005-10-14 09:30:00,7.68,7.71,7.62,7.62,2929672.267995375,4.4331,4.4504,4.3985,4.3985,2929672.268
2005-10-14 10:00:00,7.62,7.63,7.58,7.58,803069.579617875,4.3985,4.4043,4.3754,4.3754,803069.5796
2005-10-14 10:30:00,7.58,7.61,7.58,7.6,791986.989403125,4.3754,4.3927,4.3754,4.387,791986.9894
2005-10-14 11:00:00,7.6,7.62,7.59,7.61,307489.602090375,4.387,4.3985,4.3812,4.3927,307489.6021
2005-10-14 11:30:00,7.61,7.62,7.61,7.61,300693.6741285,4.3927,4.3985,4.3927,4.3927,300693.6741
2005-10-14 12:00:00,7.62,7.63,7.61,7.62,477596.906613,4.3985,4.4043,4.3927,4.3985,477596.9066
2005-10-14 12:30:00,7.62,7.62,7.56,7.57,588109.150546875,4.3985,4.3985,4.3639,4.3696,588109.1505
2005-10-14 13:00:00,7.57,7.58,7.56,7.58,1085257.4191425,4.3696,4.3754,4.3639,4.3754,1085257.4191
2005-10-14 13:30:00,7.58,7.58,7.56,7.58,415492.58031525,4.3754,4.3754,4.3639,4.3754,415492.5803
2005-10-14 14:00:00,7.58,7.58,7.56,7.58,428979.883501125,4.3754,4.3754,4.3639,4.3754,428979.8835
2005-10-14 14:30:00,7.57,7.6,7.57,7.59,466514.31639825,4.3696,4.387,4.3696,4.3812,466514.3164
2005-10-14 15:00:00,7.59,7.6,7.58,7.59,484497.38731275,4.3812,4.387,4.3754,4.3812,484497.3873
2005-10-14 15:30:00,7.59,7.6,7.58,7.58,1382291.747445375,4.3812,4.387,4.3754,4.3754,1382291.7474
2005-10-17 09:30:00,7.56,7.56,7.49,7.55,1082120.83700625,4.3639,4.3639,4.3235,4.3581,1082120.837
2005-10-17 10:00:00,7.55,7.57,7.52,7.54,754034.3455545,4.3581,4.3696,4.3408,4.3523,754034.3456
2005-10-17 10:30:00,7.54,7.55,7.53,7.55,1349253.082276875,4.3523,4.3581,4.3465,4.3581,1349253.0823
2005-10-17 11:00:00,7.55,7.55,7.54,7.54,192377.03769,4.3581,4.3581,4.3523,4.3523,192377.0377
2005-10-17 11:30:00,7.53,7.55,7.52,7.54,377330.830990875,4.3465,4.3581,4.3408,4.3523,377330.831
2005-10-17 12:00:00,7.54,7.55,7.54,7.54,169270.882619625,4.3523,4.3581,4.3523,4.3523,169270.8826
2005-10-17 12:30:00,7.55,7.55,7.53,7.54,131631.896984625,4.3581,4.3581,4.3465,4.3523,131631.897
2005-10-17 13:00:00,7.53,7.54,7.52,7.54,308012.36577975,4.3465,4.3523,4.3408,4.3523,308012.3658
2005-10-17 13:30:00,7.53,7.56,7.53,7.55,354120.123182625,4.3465,4.3639,4.3465,4.3581,354120.1232
2005-10-17 14:00:00,7.55,7.55,7.54,7.54,97024.940748,4.3581,4.3581,4.3523,4.3523,97024.9407
2005-10-17 14:30:00,7.54,7.57,7.54,7.57,426993.3814815,4.3523,4.3696,4.3523,4.3696,426993.3815
2005-10-17 15:00:00,7.57,7.6,7.57,7.58,678233.610595125,4.3696,4.387,4.3696,4.3754,678233.6106
2005-10-17 15:30:00,7.58,7.6,7.58,7.6,902812.891550625,4.3754,4.387,4.3754,4.387,902812.8916
2005-10-18 09:30:00,7.65,7.65,7.56,7.57,910654.34689125,4.4158,4.4158,4.3639,4.3696,910654.3469
2005-10-18 10:00:00,7.58,7.58,7.54,7.54,509694.597140625,4.3754,4.3754,4.3523,4.3523,509694.5971
2005-10-18 10:30:00,7.54,7.58,7.53,7.57,457940.9918925,4.3523,4.3754,4.3465,4.3696,457940.9919
2005-10-18 11:00:00,7.57,7.59,7.56,7.58,404514.542838375,4.3696,4.3812,4.3639,4.3754,404514.5428
2005-10-18 11:30:00,7.58,7.59,7.58,7.58,98697.784554,4.3754,4.3812,4.3754,4.3754,98697.7846
2005-10-18 12:00:00,7.58,7.59,7.58,7.58,307594.15482825,4.3754,4.3812,4.3754,4.3754,307594.1548
2005-10-18 12:30:00,7.58,7.59,7.58,7.58,199277.51838975,4.3754,4.3812,4.3754,4.3754,199277.5184
2005-10-18 13:00:00,7.58,7.59,7.57,7.57,279678.573815625,4.3754,4.3812,4.3696,4.3696,279678.5738
2005-10-18 13:30:00,7.58,7.58,7.57,7.58,181399.000213125,4.3754,4.3754,4.3696,4.3754,181399.0002
2005-10-18 14:00:00,7.58,7.58,7.57,7.58,132677.424363375,4.3754,4.3754,4.3696,4.3754,132677.4244
2005-10-18 14:30:00,7.58,7.59,7.56,7.57,374507.90706825,4.3754,4.3812,4.3639,4.3696,374507.9071
2005-10-18 15:00:00,7.57,7.59,7.57,7.59,536355.54529875,4.3696,4.3812,4.3696,4.3812,536355.5453
2005-10-18 15:30:00,7.59,7.59,7.57,7.58,788223.090839625,4.3812,4.3812,4.3696,4.3754,788223.0908
2005-10-19 09:30:00,7.41,7.41,7.25,7.28,980809.234005375,4.2773,4.2773,4.1849,4.2022,980809.234
2005-10-19 10:00:00,7.29,7.34,7.26,7.28,789059.512742625,4.208,4.2369,4.1907,4.2022,789059.5127
2005-10-19 10:30:00,7.28,7.31,7.27,7.28,1321964.8176915,4.2022,4.2196,4.1965,4.2022,1321964.8177
2005-10-19 11:00:00,7.28,7.28,7.18,7.2,2257920.9271485,4.2022,4.2022,4.1445,4.1561,2257920.9271
2005-10-19 11:30:00,7.2,7.2,7.17,7.18,712945.119569625,4.1561,4.1561,4.1387,4.1445,712945.1196
2005-10-19 12:00:00,7.17,7.23,7.17,7.22,938779.033379625,4.1387,4.1734,4.1387,4.1676,938779.0334
2005-10-19 12:30:00,7.22,7.25,7.2,7.2,350774.435570625,4.1676,4.1849,4.1561,4.1561,350774.4356
2005-10-19 13:00:00,7.2,7.24,7.19,7.23,309685.20958575,4.1561,4.1791,4.1503,4.1734,309685.2096
2005-10-19 13:30:00,7.23,7.24,7.2,7.23,608496.9344325,4.1734,4.1791,4.1561,4.1734,608496.9344
2005-10-19 14:00:00,7.22,7.41,7.2,7.25,1159594.415771625,4.1676,4.2773,4.1561,4.1849,1159594.4158
2005-10-19 14:30:00,7.24,7.36,7.22,7.34,1789315.55599275,4.1791,4.2484,4.1676,4.2369,1789315.556
2005-10-19 15:00:00,7.34,7.36,7.34,7.36,1158967.099344375,4.2369,4.2484,4.2369,4.2484,1158967.0993
2005-10-19 15:30:00,7.36,7.49,7.36,7.47,3487042.913607,4.2484,4.3235,4.2484,4.3119,3487042.9136
2005-10-20 09:30:00,7.43,7.46,7.38,7.41,1086407.499259125,4.2888,4.3061,4.26,4.2773,1086407.4993
2005-10-20 10:00:00,7.41,7.42,7.37,7.4,555593.24906775,4.2773,4.2831,4.2542,4.2715,555593.2491
2005-10-20 10:30:00,7.39,7.42,7.38,7.4,254376.811249875,4.2657,4.2831,4.26,4.2715,254376.8112
2005-10-20 11:00:00,7.4,7.41,7.38,7.39,257722.498861875,4.2715,4.2773,4.26,4.2657,257722.4989
2005-10-20 11:30:00,7.39,7.4,7.37,7.38,405873.72843075,4.2657,4.2715,4.2542,4.26,405873.7284
2005-10-20 12:00:00,7.39,7.41,7.37,7.41,333314.1283455,4.2657,4.2773,4.2542,4.2773,333314.1283
2005-10-20 12:30:00,7.4,7.44,7.4,7.42,357465.810794625,4.2715,4.2946,4.2715,4.2831,357465.8108
2005-10-20 13:00:00,7.42,7.44,7.41,7.42,905426.7099975,4.2831,4.2946,4.2773,4.2831,905426.71
2005-10-20 13:30:00,7.42,7.42,7.36,7.37,651259.004223375,4.2831,4.2831,4.2484,4.2542,651259.0042
2005-10-20 14:00:00,7.37,7.37,7.33,7.36,673319.631915,4.2542,4.2542,4.2311,4.2484,673319.6319
2005-10-20 14:30:00,7.36,7.38,7.36,7.37,294943.273545375,4.2484,4.26,4.2484,4.2542,294943.2735
2005-10-20 15:00:00,7.37,7.41,7.31,7.32,490247.787895875,4.2542,4.2773,4.2196,4.2253,490247.7879
2005-10-20 15:30:00,7.31,7.34,7.24,7.31,2281131.63495675,4.2196,4.2369,4.1791,4.2196,2281131.635
2005-10-21 09:30:00,7.41,7.41,7.35,7.36,1175800.09014225,4.2773,4.2773,4.2426,4.2484,1175800.0901
2005-10-21 10:00:00,7.36,7.4,7.32,7.4,653559.164456625,4.2484,4.2715,4.2253,4.2715,653559.1645
2005-10-21 10:30:00,7.4,7.44,7.37,7.38,669555.7333515,4.2715,4.2946,4.2542,4.26,669555.7334
2005-10-21 11:00:00,7.38,7.4,7.37,7.4,414447.0529365,4.26,4.2715,4.2542,4.2715,414447.0529
2005-10-21 11:30:00,7.4,7.42,7.39,7.41,421765.74458775,4.2715,4.2831,4.2657,4.2773,421765.7446
2005-10-21 12:00:00,7.41,7.42,7.4,7.42,424275.01029675,4.2773,4.2831,4.2715,4.2831,424275.0103
2005-10-21 12:30:00,7.42,7.45,7.41,7.43,317631.21766425,4.2831,4.3004,4.2773,4.2888,317631.2177
2005-10-21 13:00:00,7.43,7.44,7.41,7.41,260440.870046625,4.2888,4.2946,4.2773,4.2773,260440.87
2005-10-21 13:30:00,7.41,7.47,7.41,7.47,468082.607466375,4.2773,4.3119,4.2773,4.3119,468082.6075
2005-10-21 14:00:00,7.48,7.49,7.44,7.46,323277.0655095,4.3177,4.3235,4.2946,4.3061,323277.0655
2005-10-21 14:30:00,7.46,7.47,7.44,7.47,249253.727094,4.3061,4.3119,4.2946,4.3119,249253.7271
2005-10-21 15:00:00,7.47,7.47,7.42,7.45,581835.986274375,4.3119,4.3119,4.2831,4.3004,581835.9863
2005-10-21 15:30:00,7.45,7.48,7.44,7.46,1131678.834759,4.3004,4.3177,4.2946,4.3061,1131678.8348
2005-10-24 09:30:00,7.56,7.57,7.51,7.53,482092.674341625,4.3639,4.3696,4.335,4.3465,482092.6743
2005-10-24 10:00:00,7.52,7.55,7.51,7.53,358615.89091125,4.3408,4.3581,4.335,4.3465,358615.8909
2005-10-24 10:30:00,7.54,7.56,7.48,7.5,445499.216085375,4.3523,4.3639,4.3177,4.3292,445499.2161
2005-10-24 11:00:00,7.5,7.54,7.5,7.54,283337.91964125,4.3292,4.3523,4.3292,4.3523,283337.9196
2005-10-24 11:30:00,7.54,7.58,7.53,7.58,945261.303127875,4.3523,4.3754,4.3465,4.3754,945261.3031
2005-10-24 12:00:00,7.57,7.58,7.54,7.56,418629.1624515,4.3696,4.3754,4.3523,4.3639,418629.1625
2005-10-24 12:30:00,7.55,7.58,7.55,7.58,306862.285663125,4.3581,4.3754,4.3581,4.3754,306862.2857
2005-10-24 13:00:00,7.57,7.58,7.55,7.57,694857.49591725,4.3696,4.3754,4.3581,4.3696,694857.4959
2005-10-24 13:30:00,7.57,7.58,7.55,7.57,333209.575607625,4.3696,4.3754,4.3581,4.3696,333209.5756
2005-10-24 14:00:00,7.58,7.58,7.56,7.57,267027.69253275,4.3754,4.3754,4.3639,4.3696,267027.6925
2005-10-24 14:30:00,7.57,7.58,7.55,7.56,339482.739880125,4.3696,4.3754,4.3581,4.3639,339482.7399
2005-10-24 15:00:00,7.56,7.62,7.56,7.6,1172768.060743875,4.3639,4.3985,4.3639,4.387,1172768.0607
2005-10-24 15:30:00,7.6,7.63,7.59,7.61,1163044.6561215,4.387,4.4043,4.3812,4.3927,1163044.6561
2005-10-25 09:30:00,7.56,7.57,7.53,7.57,744520.046407875,4.3639,4.3696,4.3465,4.3696,744520.0464
2005-10-25 10:00:00,7.57,7.57,7.52,7.55,432743.782064625,4.3696,4.3696,4.3408,4.3581,432743.7821
2005-10-25 10:30:00,7.56,7.56,7.54,7.56,264832.085037375,4.3639,4.3639,4.3523,4.3639,264832.085
2005-10-25 11:00:00,7.56,7.56,7.49,7.49,441317.106570375,4.3639,4.3639,4.3235,4.3235,441317.1066
2005-10-25 11:30:00,7.5,7.53,7.49,7.49,1257037.567471125,4.3292,4.3465,4.3235,4.3235,1257037.5675
2005-10-25 12:00:00,7.5,7.5,7.48,7.5,500912.167159125,4.3292,4.3292,4.3177,4.3292,500912.1672
2005-10-25 12:30:00,7.49,7.53,7.48,7.51,537191.96720175,4.3235,4.3465,4.3177,4.335,537191.9672
2005-10-25 13:00:00,7.5,7.52,7.49,7.52,158606.503356375,4.3292,4.3408,4.3235,4.3408,158606.5034
2005-10-25 13:30:00,7.52,7.52,7.48,7.5,273300.85680525,4.3408,4.3408,4.3177,4.3292,273300.8568
2005-10-25 14:00:00,7.5,7.51,7.49,7.5,220501.724178375,4.3292,4.335,4.3235,4.3292,220501.7242
2005-10-25 14:30:00,7.51,7.51,7.49,7.51,147105.702190125,4.335,4.335,4.3235,4.335,147105.7022
2005-10-25 15:00:00,7.51,7.53,7.5,7.51,509590.04440275,4.335,4.3465,4.3292,4.335,509590.0444
2005-10-25 15:30:00,7.51,7.8,7.49,7.53,595950.6058875,4.335,4.5024,4.3235,4.3465,595950.6059
2005-10-26 09:30:00,7.49,7.5,7.42,7.47,891416.64312225,4.3235,4.3292,4.2831,4.3119,891416.6431
2005-10-26 10:00:00,7.47,7.5,7.45,7.48,521613.609258375,4.3119,4.3292,4.3004,4.3177,521613.6093
2005-10-26 10:30:00,7.5,7.52,7.46,7.51,615501.967870125,4.3292,4.3408,4.3061,4.335,615501.9679
2005-10-26 11:00:00,7.51,7.52,7.47,7.51,631393.984027125,4.335,4.3408,4.3119,4.335,631393.984
2005-10-26 11:30:00,7.51,7.52,7.48,7.49,427097.934219375,4.335,4.3408,4.3177,4.3235,427097.9342
2005-10-26 12:00:00,7.49,7.49,7.46,7.46,408382.99413975,4.3235,4.3235,4.3061,4.3061,408382.9941
2005-10-26 12:30:00,7.45,7.46,7.42,7.44,191958.8267385,4.3004,4.3061,4.2831,4.2946,191958.8267
2005-10-26 13:00:00,7.44,7.45,7.41,7.41,161952.190968375,4.2946,4.3004,4.2773,4.2773,161952.191
2005-10-26 13:30:00,7.42,7.46,7.38,7.38,375030.670757625,4.2831,4.3061,4.26,4.26,375030.6708
2005-10-26 14:00:00,7.38,7.49,7.38,7.46,1055773.54706175,4.26,4.3235,4.26,4.3061,1055773.5471
2005-10-26 14:30:00,7.47,7.47,7.42,7.44,388204.315729875,4.3119,4.3119,4.2831,4.2946,388204.3157
2005-10-26 15:00:00,7.45,7.48,7.44,7.46,697680.419839875,4.3004,4.3177,4.2946,4.3061,697680.4198
2005-10-26 15:30:00,7.45,7.47,7.4,7.41,1474611.814989,4.3004,4.3119,4.2715,4.2773,1474611.815
2005-10-27 09:30:00,7.5,7.5,7.38,7.42,1550935.31363775,4.3292,4.3292,4.26,4.2831,1550935.3136
2005-10-27 10:00:00,7.43,7.43,7.33,7.37,1152380.27685825,4.2888,4.2888,4.2311,4.2542,1152380.2769
2005-10-27 10:30:00,7.36,7.37,7.28,7.33,1718219.69423775,4.2484,4.2542,4.2022,4.2311,1718219.6942
2005-10-27 11:00:00,7.33,7.39,7.32,7.36,642267.468766125,4.2311,4.2657,4.2253,4.2484,642267.4688
2005-10-27 11:30:00,7.37,7.39,7.33,7.35,648854.29125225,4.2542,4.2657,4.2311,4.2426,648854.2913
2005-10-27 12:00:00,7.35,7.36,7.33,7.35,579326.720565375,4.2426,4.2484,4.2311,4.2426,579326.7206
2005-10-27 12:30:00,7.35,7.39,7.34,7.39,979136.390199375,4.2426,4.2657,4.2369,4.2657,979136.3902
2005-10-27 13:00:00,7.39,7.4,7.36,7.38,1025766.911291625,4.2657,4.2715,4.2484,4.26,1025766.9113
2005-10-27 13:30:00,7.39,7.41,7.38,7.4,336137.052268125,4.2657,4.2773,4.26,4.2715,336137.0523
2005-10-27 14:00:00,7.4,7.42,7.39,7.41,447799.376318625,4.2715,4.2831,4.2657,4.2773,447799.3763
2005-10-27 14:30:00,7.41,7.47,7.4,7.45,1209466.071738,4.2773,4.3119,4.2715,4.3004,1209466.0717
2005-10-27 15:00:00,7.45,7.45,7.36,7.38,968576.563674,4.3004,4.3004,4.2484,4.26,968576.5637
2005-10-27 15:30:00,7.38,7.45,7.38,7.4,1451923.870870125,4.26,4.3004,4.26,4.2715,1451923.8709
2005-10-28 09:30:00,7.55,7.58,7.51,7.54,1519360.3867995,4.3581,4.3754,4.335,4.3523,1519360.3868
2005-10-28 10:00:00,7.51,7.52,7.45,7.5,985514.10720975,4.335,4.3408,4.3004,4.3292,985514.1072
2005-10-28 10:30:00,7.5,7.51,7.44,7.46,744310.940932125,4.3292,4.335,4.2946,4.3061,744310.9409
2005-10-28 11:00:00,7.47,7.53,7.45,7.53,524436.533181,4.3119,4.3465,4.3004,4.3465,524436.5332
2005-10-28 11:30:00,7.53,7.58,7.52,7.58,1013847.899173875,4.3465,4.3754,4.3408,4.3754,1013847.8992
2005-10-28 12:00:00,7.58,7.61,7.58,7.6,732078.27060075,4.3754,4.3927,4.3754,4.387,732078.2706
2005-10-28 12:30:00,7.6,7.6,7.58,7.59,324218.040150375,4.387,4.387,4.3754,4.3812,324218.0402
2005-10-28 13:00:00,7.58,7.64,7.58,7.63,857750.6615265,4.3754,4.41,4.3754,4.4043,857750.6615
2005-10-28 13:30:00,7.62,7.67,7.61,7.65,615920.178821625,4.3985,4.4274,4.3927,4.4158,615920.1788
2005-10-28 14:00:00,7.64,7.69,7.63,7.65,832344.346222875,4.41,4.4389,4.4043,4.4158,832344.3462
2005-10-28 14:30:00,7.65,7.68,7.64,7.67,533950.832327625,4.4158,4.4331,4.41,4.4274,533950.8323
2005-10-28 15:00:00,7.67,7.7,7.62,7.65,1224835.324205625,4.4274,4.4447,4.3985,4.4158,1224835.3242
2005-10-28 15:30:00,7.65,7.65,7.58,7.63,2007621.67267575,4.4158,4.4158,4.3754,4.4043,2007621.6727
2005-10-31 09:30:00,7.69,7.71,7.67,7.68,1554071.895774,4.4389,4.4504,4.4274,4.4331,1554071.8958
2005-10-31 10:00:00,7.68,7.74,7.67,7.71,925082.624718,4.4331,4.4678,4.4274,4.4504,925082.6247
2005-10-31 10:30:00,7.7,7.71,7.68,7.69,1134501.758681625,4.4447,4.4504,4.4331,4.4389,1134501.7587
2005-10-31 11:00:00,7.69,7.71,7.68,7.71,418001.84602425,4.4389,4.4504,4.4331,4.4504,418001.846
2005-10-31 11:30:00,7.7,7.71,7.69,7.71,373148.721475875,4.4447,4.4504,4.4389,4.4504,373148.7215
2005-10-31 12:00:00,7.7,7.7,7.69,7.7,208164.501109125,4.4447,4.4447,4.4389,4.4447,208164.5011
2005-10-31 12:30:00,7.7,7.71,7.68,7.7,194049.881496,4.4447,4.4504,4.4331,4.4447,194049.8815
2005-10-31 13:00:00,7.7,7.71,7.69,7.7,152856.10277325,4.4447,4.4504,4.4389,4.4447,152856.1028
2005-10-31 13:30:00,7.7,7.7,7.69,7.69,113648.826070125,4.4447,4.4447,4.4389,4.4389,113648.8261
2005-10-31 14:00:00,7.7,7.71,7.69,7.71,323381.618247375,4.4447,4.4504,4.4389,4.4504,323381.6182
2005-10-31 14:30:00,7.71,7.72,7.69,7.71,366561.89898975,4.4504,4.4562,4.4389,4.4504,366561.899
2005-10-31 15:00:00,7.71,7.73,7.7,7.71,645508.60364025,4.4504,4.462,4.4447,4.4504,645508.6036
2005-10-31 15:30:00,7.72,7.74,7.71,7.73,1300949.717378625,4.4562,4.4678,4.4504,4.462,1300949.7174
2005-11-01 09:30:00,7.7,7.74,7.66,7.68,554129.5107375,4.4447,4.4678,4.4216,4.4331,554129.5107
2005-11-01 10:00:00,7.68,7.71,7.63,7.65,757589.13864225,4.4331,4.4504,4.4043,4.4158,757589.1386
2005-11-01 10:30:00,7.65,7.7,7.65,7.68,440271.579191625,4.4158,4.4447,4.4158,4.4331,440271.5792
2005-11-01 11:00:00,7.68,7.69,7.63,7.64,838826.615971125,4.4331,4.4389,4.4043,4.41,838826.616
2005-11-01 11:30:00,7.64,7.66,7.6,7.63,761143.93173,4.41,4.4216,4.387,4.4043,761143.9317
2005-11-01 12:00:00,7.63,7.66,7.63,7.65,465991.552708875,4.4043,4.4216,4.4043,4.4158,465991.5527
2005-11-01 12:30:00,7.65,7.69,7.64,7.67,421138.4281605,4.4158,4.4389,4.41,4.4274,421138.4282
2005-11-01 13:00:00,7.68,7.71,7.67,7.69,127658.892945375,4.4331,4.4504,4.4274,4.4389,127658.8929
2005-11-01 13:30:00,7.68,7.72,7.68,7.71,902499.233337,4.4331,4.4562,4.4331,4.4504,902499.2333
2005-11-01 14:00:00,7.71,7.72,7.68,7.71,338959.97619075,4.4504,4.4562,4.4331,4.4504,338959.9762
2005-11-01 14:30:00,7.7,7.71,7.68,7.69,1073547.5125005,4.4447,4.4504,4.4331,4.4389,1073547.5125
2005-11-01 15:00:00,7.69,7.71,7.68,7.71,799723.892005875,4.4389,4.4504,4.4331,4.4504,799723.892
2005-11-01 15:30:00,7.7,7.73,7.7,7.71,1210197.940903125,4.4447,4.462,4.4447,4.4504,1210197.9409
2005-11-02 09:30:00,7.72,7.79,7.72,7.76,761666.695419375,4.4562,4.4966,4.4562,4.4793,761666.6954
2005-11-02 10:00:00,7.76,7.78,7.75,7.75,751734.18532125,4.4793,4.4909,4.4735,4.4735,751734.1853
2005-11-02 10:30:00,7.75,7.8,7.75,7.8,760307.509827,4.4735,4.5024,4.4735,4.5024,760307.5098
2005-11-02 11:00:00,7.79,7.81,7.78,7.8,592709.471013375,4.4966,4.5082,4.4909,4.5024,592709.471
2005-11-02 11:30:00,7.81,7.86,7.8,7.86,869251.46269275,4.5082,4.537,4.5024,4.537,869251.4627
2005-11-02 12:00:00,7.86,7.89,7.83,7.87,1651096.836522,4.537,4.5543,4.5197,4.5428,1651096.8365
2005-11-02 12:30:00,7.88,7.93,7.85,7.91,660041.434204875,4.5486,4.5774,4.5313,4.5659,660041.4342
2005-11-02 13:00:00,7.91,7.93,7.88,7.92,513981.2593935,4.5659,4.5774,4.5486,4.5717,513981.2594
2005-11-02 13:30:00,7.92,8.0,7.91,8.0,770762.7836145,4.5717,4.6178,4.5659,4.6178,770762.7836
2005-11-02 14:00:00,8.0,8.02,7.99,8.02,831194.26610625,4.6178,4.6294,4.6121,4.6294,831194.2661
2005-11-02 14:30:00,8.02,8.02,7.99,8.0,1018239.114164625,4.6294,4.6294,4.6121,4.6178,1018239.1142
2005-11-02 15:00:00,8.0,8.05,7.99,8.03,1698877.437730875,4.6178,4.6467,4.6121,4.6352,1698877.4377
2005-11-02 15:30:00,8.03,8.08,8.02,8.04,2145213.07571925,4.6352,4.664,4.6294,4.6409,2145213.0757
2005-11-03 09:30:00,7.99,8.15,7.98,8.14,1536716.14128675,4.6121,4.7044,4.6063,4.6987,1536716.1413
2005-11-03 10:00:00,8.15,8.2,8.13,8.19,1752512.99226075,4.7044,4.7333,4.6929,4.7275,1752512.9923
2005-11-03 10:30:00,8.19,8.24,8.1,8.1,2550250.382247,4.7275,4.7564,4.6756,4.6756,2550250.3822
2005-11-03 11:00:00,8.11,8.13,8.07,8.09,670496.707992375,4.6813,4.6929,4.6583,4.6698,670496.708
2005-11-03 11:30:00,8.08,8.14,8.07,8.13,707717.482675875,4.664,4.6987,4.6583,4.6929,707717.4827
2005-11-03 12:00:00,8.14,8.17,8.11,8.17,436821.33884175,4.6987,4.716,4.6813,4.716,436821.3388
2005-11-03 12:30:00,8.18,8.21,8.15,8.17,815093.1444735,4.7217,4.7391,4.7044,4.716,815093.1445
2005-11-03 13:00:00,8.16,8.16,8.11,8.15,258349.815289125,4.7102,4.7102,4.6813,4.7044,258349.8153
2005-11-03 13:30:00,8.14,8.14,8.11,8.12,361543.36757175,4.6987,4.6987,4.6813,4.6871,361543.3676
2005-11-03 14:00:00,8.13,8.15,8.13,8.13,478119.670302375,4.6929,4.7044,4.6929,4.6929,478119.6703
2005-11-03 14:30:00,8.13,8.15,8.12,8.13,426366.06505425,4.6929,4.7044,4.6871,4.6929,426366.0651
2005-11-03 15:00:00,8.13,8.14,7.65,8.13,2446638.619012875,4.6929,4.6987,4.4158,4.6929,2446638.619
2005-11-03 15:30:00,8.12,8.17,8.12,8.16,4885122.1244715,4.6871,4.716,4.6871,4.7102,4885122.1245
2005-11-04 09:30:00,8.17,8.18,8.12,8.13,712108.697666625,4.716,4.7217,4.6871,4.6929,712108.6977
2005-11-04 10:00:00,8.13,8.15,8.11,8.14,816034.119114375,4.6929,4.7044,4.6813,4.6987,816034.1191
2005-11-04 10:30:00,8.14,8.15,8.12,8.15,1195037.79391125,4.6987,4.7044,4.6871,4.7044,1195037.7939
2005-11-04 11:00:00,8.15,8.16,8.14,8.16,190181.430194625,4.7044,4.7102,4.6987,4.7102,190181.4302
2005-11-04 11:30:00,8.16,8.16,8.14,8.14,355374.756037125,4.7102,4.7102,4.6987,4.6987,355374.756
2005-11-04 12:00:00,8.14,8.19,8.14,8.18,465468.7890195,4.6987,4.7275,4.6987,4.7217,465468.789
2005-11-04 12:30:00,8.18,8.19,8.16,8.19,398241.378565875,4.7217,4.7275,4.7102,4.7275,398241.3786
2005-11-04 13:00:00,8.19,8.21,8.16,8.17,291806.691409125,4.7275,4.7391,4.7102,4.716,291806.6914
2005-11-04 13:30:00,8.17,8.2,8.16,8.18,418106.398762125,4.716,4.7333,4.7102,4.7217,418106.3988
2005-11-04 14:00:00,8.18,8.2,8.18,8.19,249358.279831875,4.7217,4.7333,4.7217,4.7275,249358.2798
2005-11-04 14:30:00,8.2,8.2,8.18,8.18,140205.221490375,4.7333,4.7333,4.7217,4.7217,140205.2215
2005-11-04 15:00:00,8.18,8.21,8.16,8.21,532382.5412595,4.7217,4.7391,4.7102,4.7391,532382.5413
2005-11-04 15:30:00,8.21,8.24,8.21,8.21,1715187.664839375,4.7391,4.7564,4.7391,4.7391,1715187.6648
2005-11-07 09:30:00,8.22,8.23,8.06,8.07,1979078.775235875,4.7448,4.7506,4.6525,4.6583,1979078.7752
2005-11-07 10:00:00,8.06,8.1,8.04,8.08,1299172.32083475,4.6525,4.6756,4.6409,4.664,1299172.3208
2005-11-07 10:30:00,8.08,8.1,8.06,8.09,359556.865552125,4.664,4.6756,4.6525,4.6698,359556.8656
2005-11-07 11:00:00,8.09,8.1,8.06,8.09,157351.870501875,4.6698,4.6756,4.6525,4.6698,157351.8705
2005-11-07 11:30:00,8.1,8.13,8.09,8.11,420092.90078175,4.6756,4.6929,4.6698,4.6813,420092.9008
2005-11-07 12:00:00,8.11,8.15,8.1,8.11,609333.3563355,4.6813,4.7044,4.6756,4.6813,609333.3563
2005-11-07 12:30:00,8.12,8.12,8.11,8.12,88660.721718,4.6871,4.6871,4.6813,4.6871,88660.7217
2005-11-07 13:00:00,8.12,8.13,8.1,8.11,165925.195007625,4.6871,4.6929,4.6756,4.6813,165925.195
2005-11-07 13:30:00,8.11,8.13,8.1,8.11,142505.381723625,4.6813,4.6929,4.6756,4.6813,142505.3817
2005-11-07 14:00:00,8.11,8.16,8.11,8.15,426888.828743625,4.6813,4.7102,4.6813,4.7044,426888.8287
2005-11-07 14:30:00,8.15,8.2,8.14,8.15,704371.795063875,4.7044,4.7333,4.6987,4.7044,704371.7951
2005-11-07 15:00:00,8.15,8.21,8.15,8.2,640803.730435875,4.7044,4.7391,4.7044,4.7333,640803.7304
2005-11-07 15:30:00,8.19,8.26,8.18,8.23,1817022.031529625,4.7275,4.7679,4.7217,4.7506,1817022.0315
2005-11-08 09:30:00,8.21,8.22,8.16,8.18,693289.204849125,4.7391,4.7448,4.7102,4.7217,693289.2048
2005-11-08 10:00:00,8.18,8.23,8.17,8.23,1026812.438670375,4.7217,4.7506,4.716,4.7506,1026812.4387
2005-11-08 10:30:00,8.23,8.25,8.21,8.22,619579.52464725,4.7506,4.7622,4.7391,4.7448,619579.5246
2005-11-08 11:00:00,8.23,8.23,8.2,8.23,248835.5161425,4.7506,4.7506,4.7333,4.7506,248835.5161
2005-11-08 11:30:00,8.22,8.26,8.21,8.26,926441.810310375,4.7448,4.7679,4.7391,4.7679,926441.8103
2005-11-08 12:00:00,8.26,8.26,8.24,8.25,346487.77331775,4.7679,4.7679,4.7564,4.7622,346487.7733
2005-11-08 12:30:00,8.25,8.26,8.24,8.24,265459.401464625,4.7622,4.7679,4.7564,4.7564,265459.4015
2005-11-08 13:00:00,8.24,8.25,8.22,8.24,417269.976859125,4.7564,4.7622,4.7448,4.7564,417269.9769
2005-11-08 13:30:00,8.24,8.25,8.23,8.24,247371.77781225,4.7564,4.7622,4.7506,4.7564,247371.7778
2005-11-08 14:00:00,8.24,8.28,8.24,8.26,394372.9272645,4.7564,4.7795,4.7564,4.7679,394372.9273
2005-11-08 14:30:00,8.26,8.29,8.24,8.28,516908.736054,4.7679,4.7852,4.7564,4.7795,516908.7361
2005-11-08 15:00:00,8.28,8.29,8.24,8.26,607346.854315875,4.7795,4.7852,4.7564,4.7679,607346.8543
2005-11-08 15:30:00,8.26,8.28,8.22,8.28,1126764.856078875,4.7679,4.7795,4.7448,4.7795,1126764.8561
2005-11-09 09:30:00,8.33,8.34,8.27,8.3,1774469.0672145,4.8083,4.8141,4.7737,4.791,1774469.0672
2005-11-09 10:00:00,8.29,8.32,8.27,8.32,321813.32717925,4.7852,4.8026,4.7737,4.8026,321813.3272
2005-11-09 10:30:00,8.32,8.43,8.31,8.37,3537437.33326275,4.8026,4.8661,4.7968,4.8314,3537437.3333
2005-11-09 11:00:00,8.37,8.41,8.37,8.4,1731602.44468575,4.8314,4.8545,4.8314,4.8487,1731602.4447
2005-11-09 11:30:00,8.41,8.45,8.41,8.44,1148616.37829475,4.8545,4.8776,4.8545,4.8718,1148616.3783
2005-11-09 12:00:00,8.45,8.5,8.44,8.5,882425.107665,4.8776,4.9065,4.8718,4.9065,882425.1077
2005-11-09 12:30:00,8.5,8.51,8.48,8.49,1083270.917122875,4.9065,4.9122,4.8949,4.9007,1083270.9171
2005-11-09 13:00:00,8.49,8.49,8.45,8.46,1083166.364385,4.9007,4.9007,4.8776,4.8834,1083166.3644
2005-11-09 13:30:00,8.46,8.47,8.45,8.46,266923.139794875,4.8834,4.8891,4.8776,4.8834,266923.1398
2005-11-09 14:00:00,8.46,8.49,8.46,8.49,1457778.824191125,4.8834,4.9007,4.8834,4.9007,1457778.8242
2005-11-09 14:30:00,8.49,8.49,8.46,8.46,786341.141557875,4.9007,4.9007,4.8834,4.8834,786341.1416
2005-11-09 15:00:00,8.46,8.49,8.46,8.49,981645.655908375,4.8834,4.9007,4.8834,4.9007,981645.6559
2005-11-09 15:30:00,8.48,8.49,8.46,8.49,1768091.350204125,4.8949,4.9007,4.8834,4.9007,1768091.3502
2005-11-10 09:30:00,8.46,8.46,8.41,8.42,788850.407266875,4.8834,4.8834,4.8545,4.8603,788850.4073
2005-11-10 10:00:00,8.42,8.43,8.41,8.43,1178309.35585125,4.8603,4.8661,4.8545,4.8661,1178309.3559
2005-11-10 10:30:00,8.42,8.42,8.37,8.37,420929.32268475,4.8603,4.8603,4.8314,4.8314,420929.3227
2005-11-10 11:00:00,8.37,8.4,8.37,8.38,641117.3886495,4.8314,4.8487,4.8314,4.8372,641117.3886
2005-11-10 11:30:00,8.39,8.41,8.38,8.38,445081.005133875,4.843,4.8545,4.8372,4.8372,445081.0051
2005-11-10 12:00:00,8.38,8.4,8.37,8.39,660041.434204875,4.8372,4.8487,4.8314,4.843,660041.4342
2005-11-10 12:30:00,8.39,8.4,8.38,8.39,500493.956207625,4.843,4.8487,4.8372,4.843,500493.9562
2005-11-10 13:00:00,8.4,8.42,8.39,8.41,693811.9685385,4.8487,4.8603,4.843,4.8545,693811.9685
2005-11-10 13:30:00,8.41,8.44,8.4,8.43,982377.5250735,4.8545,4.8718,4.8487,4.8661,982377.5251
2005-11-10 14:00:00,8.43,8.45,8.41,8.44,549215.532057375,4.8661,4.8776,4.8545,4.8718,549215.5321
2005-11-10 14:30:00,8.44,8.46,8.43,8.46,774944.8931295,4.8718,4.8834,4.8661,4.8834,774944.8931
2005-11-10 15:00:00,8.46,8.47,8.45,8.46,1407279.8517975,4.8834,4.8891,4.8776,4.8834,1407279.8518
2005-11-10 15:30:00,8.46,8.49,8.46,8.48,2196025.7063265,4.8834,4.9007,4.8834,4.8949,2196025.7063
2005-11-11 09:30:00,8.59,8.59,8.46,8.52,1967159.763118125,4.9584,4.9584,4.8834,4.918,1967159.7631
2005-11-11 10:00:00,8.53,8.54,8.5,8.51,649063.396728,4.9238,4.9295,4.9065,4.9122,649063.3967
2005-11-11 10:30:00,8.51,8.53,8.48,8.52,654813.797311125,4.9122,4.9238,4.8949,4.918,654813.7973
2005-11-11 11:00:00,8.52,8.53,8.5,8.51,594068.65660575,4.918,4.9238,4.9065,4.9122,594068.6566
2005-11-11 11:30:00,8.51,8.51,8.49,8.5,316690.243023375,4.9122,4.9122,4.9007,4.9065,316690.243
2005-11-11 12:00:00,8.5,8.51,8.47,8.47,561029.99143725,4.9065,4.9122,4.8891,4.8891,561029.9914
2005-11-11 12:30:00,8.47,8.49,8.45,8.47,634635.11890125,4.8891,4.9007,4.8776,4.8891,634635.1189
2005-11-11 13:00:00,8.47,8.47,8.45,8.45,401273.40796425,4.8891,4.8891,4.8776,4.8776,401273.408
2005-11-11 13:30:00,8.45,8.47,8.45,8.46,471428.295078375,4.8776,4.8891,4.8776,4.8834,471428.2951
2005-11-11 14:00:00,8.46,8.47,8.46,8.46,364784.502445875,4.8834,4.8891,4.8834,4.8834,364784.5024
2005-11-11 14:30:00,8.46,8.47,8.43,8.45,471219.189602625,4.8834,4.8891,4.8661,4.8776,471219.1896
2005-11-11 15:00:00,8.45,8.49,8.44,8.47,670810.366206,4.8776,4.9007,4.8718,4.8891,670810.3662
2005-11-11 15:30:00,8.47,8.5,8.46,8.47,1264669.917336,4.8891,4.9065,4.8834,4.8891,1264669.9173
2005-11-14 09:30:00,8.47,8.47,8.41,8.42,1224103.4550405,4.8891,4.8891,4.8545,4.8603,1224103.455
2005-11-14 10:00:00,8.42,8.46,8.42,8.45,418001.84602425,4.8603,4.8834,4.8603,4.8776,418001.846
2005-11-14 10:30:00,8.44,8.46,8.44,8.46,415283.4748395,4.8718,4.8834,4.8718,4.8834,415283.4748
2005-11-14 11:00:00,8.46,8.46,8.44,8.44,348787.933551,4.8834,4.8834,4.8718,4.8718,348787.9336
2005-11-14 11:30:00,8.44,8.46,8.44,8.45,274137.27870825,4.8718,4.8834,4.8718,4.8776,274137.2787
2005-11-14 12:00:00,8.45,8.46,8.42,8.44,868833.25174125,4.8776,4.8834,4.8603,4.8718,868833.2517
2005-11-14 12:30:00,8.43,8.45,8.43,8.44,115217.11713825,4.8661,4.8776,4.8661,4.8718,115217.1171
2005-11-14 13:00:00,8.43,8.44,8.41,8.41,394791.138216,4.8661,4.8718,4.8545,4.8545,394791.1382
2005-11-14 13:30:00,8.41,8.42,8.4,8.42,108525.74191425,4.8545,4.8603,4.8487,4.8603,108525.7419
2005-11-14 14:00:00,8.41,8.43,8.41,8.42,241621.377229125,4.8545,4.8661,4.8545,4.8603,241621.3772
2005-11-14 14:30:00,8.42,8.44,8.41,8.44,544719.76432875,4.8603,4.8718,4.8545,4.8718,544719.7643
2005-11-14 15:00:00,8.43,8.45,8.42,8.43,526004.824249125,4.8661,4.8776,4.8603,4.8661,526004.8242
2005-11-14 15:30:00,8.43,8.45,8.42,8.42,593232.23470275,4.8661,4.8776,4.8603,4.8603,593232.2347
2005-11-15 09:30:00,8.48,8.5,8.3,8.41,1698981.99046875,4.8949,4.9065,4.791,4.8545,1698981.9905
2005-11-15 10:00:00,8.41,8.46,8.4,8.46,902394.680599125,4.8545,4.8834,4.8487,4.8834,902394.6806
2005-11-15 10:30:00,8.46,8.51,8.46,8.51,1256410.251043875,4.8834,4.9122,4.8834,4.9122,1256410.251
2005-11-15 11:00:00,8.51,8.55,8.49,8.53,901453.70595825,4.9122,4.9353,4.9007,4.9238,901453.706
2005-11-15 11:30:00,8.53,8.55,8.53,8.54,388622.526681375,4.9238,4.9353,4.9238,4.9295,388622.5267
2005-11-15 12:00:00,8.54,8.54,8.48,8.53,303830.25626475,4.9295,4.9295,4.8949,4.9238,303830.2563
2005-11-15 12:30:00,8.53,8.53,8.52,8.53,170107.304522625,4.9238,4.9238,4.918,4.9238,170107.3045
2005-11-15 13:00:00,8.53,8.54,8.52,8.53,178471.523552625,4.9238,4.9295,4.918,4.9238,178471.5236
2005-11-15 13:30:00,8.53,8.54,8.51,8.53,277169.308106625,4.9238,4.9295,4.9122,4.9238,277169.3081
2005-11-15 14:00:00,8.53,8.53,8.48,8.49,1405502.455253625,4.9238,4.9238,4.8949,4.9007,1405502.4553
2005-11-15 14:30:00,8.49,8.49,8.46,8.47,471637.400554125,4.9007,4.9007,4.8834,4.8891,471637.4006
2005-11-15 15:00:00,8.48,8.48,8.46,8.47,688166.12069325,4.8949,4.8949,4.8834,4.8891,688166.1207
2005-11-15 15:30:00,8.47,8.48,8.46,8.47,609647.014549125,4.8891,4.8949,4.8834,4.8891,609647.0145
2005-11-16 09:30:00,8.44,8.46,8.42,8.46,835480.928359125,4.8718,4.8834,4.8603,4.8834,835480.9284
2005-11-16 10:00:00,8.46,8.46,8.44,8.45,1534102.322839875,4.8834,4.8834,4.8718,4.8776,1534102.3228
2005-11-16 10:30:00,8.45,8.45,8.44,8.45,377958.147418125,4.8776,4.8776,4.8718,4.8776,377958.1474
2005-11-16 11:00:00,8.45,8.46,8.44,8.45,1866057.265593,4.8776,4.8834,4.8718,4.8776,1866057.2656
2005-11-16 11:30:00,8.45,8.46,8.44,8.45,830985.1606305,4.8776,4.8834,4.8718,4.8776,830985.1606
2005-11-16 12:00:00,8.45,8.45,8.44,8.45,212137.505148375,4.8776,4.8776,4.8718,4.8776,212137.5051
2005-11-16 12:30:00,8.44,8.46,8.43,8.45,283024.261427625,4.8718,4.8834,4.8661,4.8776,283024.2614
2005-11-16 13:00:00,8.44,8.45,8.43,8.44,157038.21228825,4.8718,4.8776,4.8661,4.8718,157038.2123
2005-11-16 13:30:00,8.43,8.44,8.42,8.42,247476.330550125,4.8661,4.8718,4.8603,4.8603,247476.3306
2005-11-16 14:00:00,8.42,8.42,8.38,8.41,512622.073801125,4.8603,4.8603,4.8372,4.8545,512622.0738
2005-11-16 14:30:00,8.41,8.41,8.35,8.38,1151857.513168875,4.8545,4.8545,4.8199,4.8372,1151857.5132
2005-11-16 15:00:00,8.38,8.41,8.37,8.4,610797.09466575,4.8372,4.8545,4.8314,4.8487,610797.0947
2005-11-16 15:30:00,8.4,8.43,8.39,8.41,578594.85140025,4.8487,4.8661,4.843,4.8545,578594.8514
2005-11-17 09:30:00,8.37,8.42,8.37,8.39,996073.933735125,4.8314,4.8603,4.8314,4.843,996073.9337
2005-11-17 10:00:00,8.39,8.46,8.38,8.44,962930.71582875,4.843,4.8834,4.8372,4.8718,962930.7158
2005-11-17 10:30:00,8.43,8.46,8.42,8.45,478224.22304025,4.8661,4.8834,4.8603,4.8776,478224.223
2005-11-17 11:00:00,8.44,8.5,8.43,8.49,620415.94655025,4.8718,4.9065,4.8661,4.9007,620415.9466
2005-11-17 11:30:00,8.49,8.56,8.48,8.55,782368.137518625,4.9007,4.9411,4.8949,4.9353,782368.1375
2005-11-17 12:00:00,8.55,8.59,8.55,8.58,454595.3042805,4.9353,4.9584,4.9353,4.9526,454595.3043
2005-11-17 12:30:00,8.58,8.58,8.54,8.56,323067.96003375,4.9526,4.9526,4.9295,4.9411,323067.96
2005-11-17 13:00:00,8.56,8.56,8.54,8.56,170107.304522625,4.9411,4.9411,4.9295,4.9411,170107.3045
2005-11-17 13:30:00,8.56,8.58,8.55,8.58,289715.636651625,4.9411,4.9526,4.9353,4.9526,289715.6367
2005-11-17 14:00:00,8.57,8.59,8.57,8.59,275914.675252125,4.9469,4.9584,4.9469,4.9584,275914.6753
2005-11-17 14:30:00,8.58,8.59,8.56,8.58,747133.86485475,4.9526,4.9584,4.9411,4.9526,747133.8649
2005-11-17 15:00:00,8.58,8.6,8.58,8.58,626166.347133375,4.9526,4.9642,4.9526,4.9526,626166.3471
2005-11-17 15:30:00,8.59,9.44,8.58,9.14,1932761.91235725,4.9584,5.4491,4.9526,5.2759,1932761.9124
2005-11-18 09:30:00,8.62,8.7,8.61,8.68,919959.540562125,4.9757,5.0219,4.97,5.0104,919959.5406
2005-11-18 10:00:00,8.69,8.7,8.67,8.67,329236.571568375,5.0161,5.0219,5.0046,5.0046,329236.5716
2005-11-18 10:30:00,8.68,8.68,8.63,8.63,440376.1319295,5.0104,5.0104,4.9815,4.9815,440376.1319
2005-11-18 11:00:00,8.62,8.66,8.59,8.64,502271.3527515,4.9757,4.9988,4.9584,4.9873,502271.3528
2005-11-18 11:30:00,8.64,8.66,8.63,8.65,352970.043066,4.9873,4.9988,4.9815,4.993,352970.0431
2005-11-18 12:00:00,8.64,8.66,8.64,8.65,360393.287455125,4.9873,4.9988,4.9873,4.993,360393.2875
2005-11-18 12:30:00,8.64,8.68,8.64,8.68,486379.3365945,4.9873,5.0104,4.9873,5.0104,486379.3366
2005-11-18 13:00:00,8.68,8.68,8.68,8.68,121072.07045925,5.0104,5.0104,5.0104,5.0104,121072.0705
2005-11-18 13:30:00,8.68,8.72,8.68,8.72,489097.70777925,5.0104,5.0334,5.0104,5.0334,489097.7078
2005-11-18 14:00:00,8.71,8.73,8.7,8.72,492757.053604875,5.0277,5.0392,5.0219,5.0334,492757.0536
2005-11-18 14:30:00,8.73,8.73,8.7,8.7,307175.94387675,5.0392,5.0392,5.0219,5.0219,307175.9439
2005-11-18 15:00:00,8.71,8.74,8.7,8.72,702698.951257875,5.0277,5.045,5.0219,5.0334,702698.9513
2005-11-18 15:30:00,8.72,8.74,8.69,8.72,831717.029795625,5.0334,5.045,5.0161,5.0334,831717.0298
2005-11-21 09:30:00,8.77,8.77,8.73,8.74,454699.857018375,5.0623,5.0623,5.0392,5.045,454699.857
2005-11-21 10:00:00,8.74,8.8,8.74,8.79,432952.887540375,5.045,5.0796,5.045,5.0739,432952.8875
2005-11-21 10:30:00,8.79,8.8,8.77,8.8,228970.49594625,5.0739,5.0796,5.0623,5.0796,228970.4959
2005-11-21 11:00:00,8.79,8.8,8.78,8.8,269641.510979625,5.0739,5.0796,5.0681,5.0796,269641.511
2005-11-21 11:30:00,8.8,8.8,8.77,8.77,146373.833025,5.0796,5.0796,5.0623,5.0623,146373.833
2005-11-21 12:00:00,8.78,8.79,8.75,8.78,342410.216540625,5.0681,5.0739,5.0508,5.0681,342410.2165
2005-11-21 12:30:00,8.78,8.8,8.77,8.8,332268.60096675,5.0681,5.0796,5.0623,5.0796,332268.601
2005-11-21 13:00:00,8.8,8.8,8.76,8.77,189554.113767375,5.0796,5.0796,5.0565,5.0623,189554.1138
2005-11-21 13:30:00,8.76,8.76,8.74,8.75,272987.198591625,5.0565,5.0565,5.045,5.0508,272987.1986
2005-11-21 14:00:00,8.75,8.76,8.75,8.76,64927.250220375,5.0508,5.0565,5.0508,5.0565,64927.2502
2005-11-21 14:30:00,8.74,8.78,8.74,8.77,344292.165822375,5.045,5.0681,5.045,5.0623,344292.1658
2005-11-21 15:00:00,8.77,8.8,8.76,8.79,517431.499743375,5.0623,5.0796,5.0565,5.0739,517431.4997
2005-11-21 15:30:00,8.79,8.8,8.77,8.77,840185.8015635,5.0739,5.0796,5.0623,5.0623,840185.8016
2005-11-22 09:30:00,8.77,8.77,8.68,8.72,1230585.72478875,5.0623,5.0623,5.0104,5.0334,1230585.7248
2005-11-22 10:00:00,8.71,8.77,8.71,8.75,415597.133053125,5.0277,5.0623,5.0277,5.0508,415597.1331
2005-11-22 10:30:00,8.75,8.8,8.74,8.79,658786.801350375,5.0508,5.0796,5.045,5.0739,658786.8014
2005-11-22 11:00:00,8.8,8.84,8.77,8.84,1473357.1821345,5.0796,5.1027,5.0623,5.1027,1473357.1821
2005-11-22 11:30:00,8.84,8.86,8.83,8.85,761980.353633,5.1027,5.1143,5.0969,5.1085,761980.3536
2005-11-22 12:00:00,8.86,8.92,8.86,8.91,1362113.0690355,5.1143,5.1489,5.1143,5.1431,1362113.069
2005-11-22 12:30:00,8.9,8.93,8.9,8.93,864442.0367505,5.1374,5.1547,5.1374,5.1547,864442.0368
2005-11-22 13:00:00,8.92,8.99,8.92,8.97,1590769.906768125,5.1489,5.1893,5.1489,5.1778,1590769.9068
2005-11-22 13:30:00,8.97,9.0,8.92,8.99,1317364.497225,5.1778,5.1951,5.1489,5.1893,1317364.4972
2005-11-22 14:00:00,8.99,9.01,8.97,9.0,1016984.481310125,5.1893,5.2008,5.1778,5.1951,1016984.4813
2005-11-22 14:30:00,9.0,9.07,9.0,9.06,1459765.32621075,5.1951,5.2355,5.1951,5.2297,1459765.3262
2005-11-22 15:00:00,9.06,9.07,9.01,9.03,1039149.661739625,5.2297,5.2355,5.2008,5.2124,1039149.6617
2005-11-22 15:30:00,9.02,9.05,9.0,9.04,2485845.895716,5.2066,5.2239,5.1951,5.2182,2485845.8957
2005-11-23 09:30:00,8.99,9.15,8.98,9.09,1813885.449393375,5.1893,5.2817,5.1835,5.247,1813885.4494
2005-11-23 10:00:00,9.1,9.15,9.05,9.08,2561646.630675375,5.2528,5.2817,5.2239,5.2413,2561646.6307
2005-11-23 10:30:00,9.07,9.11,9.07,9.09,777454.1588385,5.2355,5.2586,5.2355,5.247,777454.1588
2005-11-23 11:00:00,9.09,9.12,9.08,9.09,698830.4999565,5.247,5.2643,5.2413,5.247,698830.5
2005-11-23 11:30:00,9.09,9.12,9.09,9.12,512831.179276875,5.247,5.2643,5.247,5.2643,512831.1793
2005-11-23 12:00:00,9.12,9.14,9.11,9.13,547542.688251375,5.2643,5.2759,5.2586,5.2701,547542.6883
2005-11-23 12:30:00,9.13,9.15,9.12,9.14,374612.459806125,5.2701,5.2817,5.2643,5.2759,374612.4598
2005-11-23 13:00:00,9.15,9.19,9.14,9.17,1313077.834972125,5.2817,5.3047,5.2759,5.2932,1313077.835
2005-11-23 13:30:00,9.17,9.19,9.14,9.18,490665.998847375,5.2932,5.3047,5.2759,5.299,490665.9988
2005-11-23 14:00:00,9.18,9.19,9.17,9.18,591977.60184825,5.299,5.3047,5.2932,5.299,591977.6018
2005-11-23 14:30:00,9.18,9.2,9.16,9.16,865487.56412925,5.299,5.3105,5.2874,5.2874,865487.5641
2005-11-23 15:00:00,9.16,9.19,9.09,9.12,1224939.8769435,5.2874,5.3047,5.247,5.2643,1224939.8769
2005-11-23 15:30:00,9.12,9.12,9.02,9.04,1435299.985548,5.2643,5.2643,5.2066,5.2182,1435299.9855
2005-11-25 09:30:00,9.07,9.13,8.99,9.05,646763.23649475,5.2355,5.2701,5.1893,5.2239,646763.2365
2005-11-25 10:00:00,9.05,9.07,9.04,9.06,256258.760531625,5.2239,5.2355,5.2182,5.2297,256258.7605
2005-11-25 10:30:00,9.06,9.07,8.99,9.0,484079.17636125,5.2297,5.2355,5.1893,5.1951,484079.1764
2005-11-25 11:00:00,9.0,9.0,8.97,8.99,272568.987640125,5.1951,5.1951,5.1778,5.1893,272568.9876
2005-11-25 11:30:00,8.98,9.01,8.97,9.01,189554.113767375,5.1835,5.2008,5.1778,5.2008,189554.1138
2005-11-25 12:00:00,9.0,9.02,8.98,9.01,532487.093997375,5.1951,5.2066,5.1835,5.2008,532487.094
2005-11-25 12:30:00,9.01,9.02,8.97,8.99,1863966.2108355,5.2008,5.2066,5.1778,5.1893,1863966.2108
2005-11-25 13:00:00,8.99,8.99,8.98,8.98,17564.859963,5.1893,5.1893,5.1835,5.1835,17564.86
2005-11-25 13:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:00:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 14:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:00:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-25 15:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-28 09:30:00,8.99,9.07,8.96,8.99,907726.87023075,5.1893,5.2355,5.172,5.1893,907726.8702
2005-11-28 10:00:00,8.99,9.02,8.97,8.99,546078.949921125,5.1893,5.2066,5.1778,5.1893,546078.9499
2005-11-28 10:30:00,8.99,9.0,8.95,8.95,513563.048442,5.1893,5.1951,5.1662,5.1662,513563.0484
2005-11-28 11:00:00,8.96,8.97,8.94,8.96,488784.049565625,5.172,5.1778,5.1604,5.172,488784.0496
2005-11-28 11:30:00,8.97,8.97,8.95,8.96,180562.578310125,5.1778,5.1778,5.1662,5.172,180562.5783
2005-11-28 12:00:00,8.95,8.96,8.9,8.92,881170.4748105,5.1662,5.172,5.1374,5.1489,881170.4748
2005-11-28 12:30:00,8.91,8.92,8.9,8.9,187567.61174775,5.1431,5.1489,5.1374,5.1374,187567.6117
2005-11-28 13:00:00,8.9,8.9,8.85,8.85,691511.80830525,5.1374,5.1374,5.1085,5.1085,691511.8083
2005-11-28 13:30:00,8.86,8.88,8.85,8.86,825652.970998875,5.1143,5.1258,5.1085,5.1143,825652.971
2005-11-28 14:00:00,8.86,8.88,8.86,8.88,459300.177484875,5.1143,5.1258,5.1143,5.1258,459300.1775
2005-11-28 14:30:00,8.87,8.9,8.87,8.88,548274.5574165,5.12,5.1374,5.12,5.1258,548274.5574
2005-11-28 15:00:00,8.88,8.89,8.86,8.86,615397.41513225,5.1258,5.1316,5.1143,5.1143,615397.4151
2005-11-28 15:30:00,8.87,8.89,8.86,8.88,1242295.63143075,5.12,5.1316,5.1143,5.1258,1242295.6314
2005-11-29 09:30:00,8.9,8.98,8.89,8.96,2479259.073229875,5.1374,5.1835,5.1316,5.172,2479259.0732
2005-11-29 10:00:00,8.97,9.1,8.96,9.02,1506395.847303,5.1778,5.2528,5.172,5.2066,1506395.8473
2005-11-29 10:30:00,9.02,9.03,8.99,8.99,490979.657061,5.2066,5.2124,5.1893,5.1893,490979.6571
2005-11-29 11:00:00,9.0,9.01,8.97,8.97,714095.19968625,5.1951,5.2008,5.1778,5.1778,714095.1997
2005-11-29 11:30:00,8.97,8.99,8.95,8.96,414133.394722875,5.1778,5.1893,5.1662,5.172,414133.3947
2005-11-29 12:00:00,8.95,8.97,8.9,8.94,1132410.703924125,5.1662,5.1778,5.1374,5.1604,1132410.7039
2005-11-29 12:30:00,8.93,8.94,8.9,8.9,379630.991224125,5.1547,5.1604,5.1374,5.1374,379630.9912
2005-11-29 13:00:00,8.9,8.93,8.9,8.93,591663.943634625,5.1374,5.1547,5.1374,5.1547,591663.9436
2005-11-29 13:30:00,8.92,8.94,8.92,8.93,175753.152367875,5.1489,5.1604,5.1489,5.1547,175753.1524
2005-11-29 14:00:00,8.92,8.93,8.9,8.9,217574.247517875,5.1489,5.1547,5.1374,5.1374,217574.2475
2005-11-29 14:30:00,8.9,8.92,8.9,8.92,643103.890669125,5.1374,5.1489,5.1374,5.1489,643103.8907
2005-11-29 15:00:00,8.91,8.92,8.9,8.91,451772.380357875,5.1431,5.1489,5.1374,5.1431,451772.3804
2005-11-29 15:30:00,8.91,8.91,8.89,8.9,1092785.2162695,5.1431,5.1431,5.1316,5.1374,1092785.2163
2005-11-30 09:30:00,8.98,8.98,8.98,8.98,0.0,5.1835,5.1835,5.1835,5.1835,0.0
2005-11-30 10:00:00,8.98,9.15,8.98,9.13,1111500.156349125,5.1835,5.2817,5.1835,5.2701,1111500.1563
2005-11-30 10:30:00,9.13,9.17,9.12,9.17,1240936.445838375,5.2701,5.2932,5.2643,5.2932,1240936.4458
2005-11-30 11:00:00,9.17,9.2,9.16,9.18,2751514.402656375,5.2932,5.3105,5.2874,5.299,2751514.4027
2005-11-30 11:30:00,9.18,9.2,9.12,9.12,483451.859934,5.299,5.3105,5.2643,5.2643,483451.8599
2005-11-30 12:00:00,9.11,9.14,9.11,9.13,454804.40975625,5.2586,5.2759,5.2586,5.2701,454804.4098
2005-11-30 12:30:00,9.12,9.17,9.11,9.15,607451.40705375,5.2643,5.2932,5.2586,5.2817,607451.4071
2005-11-30 13:00:00,9.15,9.21,9.15,9.19,806833.478181375,5.2817,5.3163,5.2817,5.3047,806833.4782
2005-11-30 13:30:00,9.19,9.19,9.16,9.17,835899.139310625,5.3047,5.3047,5.2874,5.2932,835899.1393
2005-11-30 14:00:00,9.17,9.2,9.17,9.19,674887.922983125,5.2932,5.3105,5.2932,5.3047,674887.923
2005-11-30 14:30:00,9.18,9.19,9.17,9.17,220710.829654125,5.299,5.3047,5.2932,5.2932,220710.8297
2005-11-30 15:00:00,9.17,9.18,9.15,9.17,459091.072009125,5.2932,5.299,5.2817,5.2932,459091.072
2005-11-30 15:30:00,9.17,9.17,9.1,9.15,2067844.04969175,5.2932,5.2932,5.2528,5.2817,2067844.0497
2005-12-01 09:30:00,9.26,9.33,9.2,9.23,1849851.591222375,5.3452,5.3856,5.3105,5.3278,1849851.5912
2005-12-01 10:00:00,9.24,9.33,9.24,9.31,679383.69071175,5.3336,5.3856,5.3336,5.374,679383.6907
2005-12-01 10:30:00,9.31,9.31,9.26,9.28,463377.734262,5.374,5.374,5.3452,5.3567,463377.7343
2005-12-01 11:00:00,9.27,9.28,9.24,9.24,435043.942297875,5.3509,5.3567,5.3336,5.3336,435043.9423
2005-12-01 11:30:00,9.24,9.3,9.24,9.29,441003.44835675,5.3336,5.3682,5.3336,5.3625,441003.4484
2005-12-01 12:00:00,9.29,9.54,9.29,9.34,614874.651442875,5.3625,5.5068,5.3625,5.3913,614874.6514
2005-12-01 12:30:00,9.34,9.38,9.34,9.37,592814.02375125,5.3913,5.4144,5.3913,5.4086,592814.0238
2005-12-01 13:00:00,9.37,9.45,9.36,9.4,948188.779788375,5.4086,5.4548,5.4029,5.426,948188.7798
2005-12-01 13:30:00,9.4,9.41,9.39,9.4,406291.93938225,5.426,5.4317,5.4202,5.426,406291.9394
2005-12-01 14:00:00,9.4,9.4,9.36,9.39,225624.80833425,5.426,5.426,5.4029,5.4202,225624.8083
2005-12-01 14:30:00,9.39,9.4,9.38,9.39,442989.950376375,5.4202,5.426,5.4144,5.4202,442989.9504
2005-12-01 15:00:00,9.39,9.42,9.37,9.39,753302.476389375,5.4202,5.4375,5.4086,5.4202,753302.4764
2005-12-01 15:30:00,9.39,9.4,9.33,9.36,1305340.932369375,5.4202,5.426,5.3856,5.4029,1305340.9324
2005-12-02 09:30:00,9.35,9.38,9.23,9.29,1382919.063872625,5.3971,5.4144,5.3278,5.3625,1382919.0639
2005-12-02 10:00:00,9.29,9.36,9.28,9.36,381617.49324375,5.3625,5.4029,5.3567,5.4029,381617.4932
2005-12-02 10:30:00,9.36,9.38,9.34,9.37,424693.22124825,5.4029,5.4144,5.3913,5.4086,424693.2212
2005-12-02 11:00:00,9.37,9.38,9.31,9.33,810283.71853125,5.4086,5.4144,5.374,5.3856,810283.7185
2005-12-02 11:30:00,9.33,9.34,9.3,9.3,216215.0619255,5.3856,5.3913,5.3682,5.3682,216215.0619
2005-12-02 12:00:00,9.3,9.31,9.28,9.29,285115.316185125,5.3682,5.374,5.3567,5.3625,285115.3162
2005-12-02 12:30:00,9.28,9.32,9.28,9.3,172721.1229695,5.3567,5.3798,5.3567,5.3682,172721.123
2005-12-02 13:00:00,9.32,9.32,9.3,9.3,126299.707353,5.3798,5.3798,5.3682,5.3682,126299.7074
2005-12-02 13:30:00,9.3,9.31,9.28,9.29,244339.748413875,5.3682,5.374,5.3567,5.3625,244339.7484
2005-12-02 14:00:00,9.28,9.29,9.25,9.27,213183.032527125,5.3567,5.3625,5.3394,5.3509,213183.0325
2005-12-02 14:30:00,9.28,9.31,9.27,9.29,418106.398762125,5.3567,5.374,5.3509,5.3625,418106.3988
2005-12-02 15:00:00,9.29,9.29,9.25,9.29,378062.700156,5.3625,5.3625,5.3394,5.3625,378062.7002
2005-12-02 15:30:00,9.28,9.31,9.27,9.29,712213.2504045,5.3567,5.374,5.3509,5.3625,712213.2504
2005-12-05 09:30:00,9.37,9.42,9.32,9.34,2032923.4352415,5.4086,5.4375,5.3798,5.3913,2032923.4352
2005-12-05 10:00:00,9.34,9.37,9.33,9.36,587586.3868575,5.3913,5.4086,5.3856,5.4029,587586.3869
2005-12-05 10:30:00,9.36,9.41,9.35,9.38,1134292.653205875,5.4029,5.4317,5.3971,5.4144,1134292.6532
2005-12-05 11:00:00,9.38,9.42,9.37,9.4,768776.281594875,5.4144,5.4375,5.4086,5.426,768776.2816
2005-12-05 11:30:00,9.4,9.42,9.39,9.42,242562.35187,5.426,5.4375,5.4202,5.4375,242562.3519
2005-12-05 12:00:00,9.42,9.43,9.38,9.4,692975.5466355,5.4375,5.4433,5.4144,5.426,692975.5466
2005-12-05 12:30:00,9.41,9.44,9.4,9.44,411833.234489625,5.4317,5.4491,5.426,5.4491,411833.2345
2005-12-05 13:00:00,9.43,9.48,9.42,9.48,638817.22841625,5.4433,5.4721,5.4375,5.4721,638817.2284
2005-12-05 13:30:00,9.48,9.49,9.44,9.45,305503.10007075,5.4721,5.4779,5.4491,5.4548,305503.1001
2005-12-05 14:00:00,9.46,9.48,9.42,9.48,875524.62696525,5.4606,5.4721,5.4375,5.4721,875524.627
2005-12-05 14:30:00,9.48,9.48,9.43,9.44,485124.70374,5.4721,5.4721,5.4433,5.4491,485124.7037
2005-12-05 15:00:00,9.43,9.44,9.36,9.38,1022003.012728125,5.4433,5.4491,5.4029,5.4144,1022003.0127
2005-12-05 15:30:00,9.38,9.46,9.38,9.46,1156876.044586875,5.4144,5.4606,5.4144,5.4606,1156876.0446
2005-12-06 09:30:00,9.49,9.55,9.49,9.53,955298.365963875,5.4779,5.5126,5.4779,5.501,955298.366
2005-12-06 10:00:00,9.54,9.54,9.49,9.52,923200.67543625,5.5068,5.5068,5.4779,5.4952,923200.6754
2005-12-06 10:30:00,9.52,9.55,9.51,9.55,529350.511861125,5.4952,5.5126,5.4895,5.5126,529350.5119
2005-12-06 11:00:00,9.54,9.55,9.52,9.55,938465.375166,5.5068,5.5126,5.4952,5.5126,938465.3752
2005-12-06 11:30:00,9.54,9.55,9.52,9.55,1185105.283813125,5.5068,5.5126,5.4952,5.5126,1185105.2838
2005-12-06 12:00:00,9.54,9.55,9.53,9.54,436612.233366,5.5068,5.5126,5.501,5.5068,436612.2334
2005-12-06 12:30:00,9.53,9.54,9.52,9.54,812374.77328875,5.501,5.5068,5.4952,5.5068,812374.7733
2005-12-06 13:00:00,9.54,9.55,9.53,9.54,789895.934645625,5.5068,5.5126,5.501,5.5068,789895.9346
2005-12-06 13:30:00,9.54,9.55,9.52,9.55,605151.2468205,5.5068,5.5126,5.4952,5.5126,605151.2468
2005-12-06 14:00:00,9.55,9.56,9.52,9.55,531650.672094375,5.5126,5.5183,5.4952,5.5126,531650.6721
2005-12-06 14:30:00,9.56,9.61,9.55,9.58,1016461.71762075,5.5183,5.5472,5.5126,5.5299,1016461.7176
2005-12-06 15:00:00,9.58,9.59,9.53,9.55,1154889.54256725,5.5299,5.5356,5.501,5.5126,1154889.5426
2005-12-06 15:30:00,9.55,9.55,9.52,9.52,1179354.88323,5.5126,5.5126,5.4952,5.4952,1179354.8832
2005-12-07 09:30:00,9.55,9.57,9.53,9.54,1385532.8823195,5.5126,5.5241,5.501,5.5068,1385532.8823
2005-12-07 10:00:00,9.54,9.54,9.49,9.5,644672.18173725,5.5068,5.5068,5.4779,5.4837,644672.1817
2005-12-07 10:30:00,9.5,9.52,9.49,9.49,750584.105204625,5.4837,5.4952,5.4779,5.4779,750584.1052
2005-12-07 11:00:00,9.49,9.5,9.44,9.45,496834.610382,5.4779,5.4837,5.4491,5.4548,496834.6104
2005-12-07 11:30:00,9.45,9.51,9.45,9.51,666210.0457395,5.4548,5.4895,5.4548,5.4895,666210.0457
2005-12-07 12:00:00,9.5,9.51,9.47,9.49,286369.949039625,5.4837,5.4895,5.4664,5.4779,286369.949
2005-12-07 12:30:00,9.49,9.54,9.49,9.52,402528.04081875,5.4779,5.5068,5.4779,5.4952,402528.0408
2005-12-07 13:00:00,9.53,9.53,9.52,9.52,329236.571568375,5.501,5.501,5.4952,5.4952,329236.5716
2005-12-07 13:30:00,9.52,9.53,9.52,9.52,370221.244815375,5.4952,5.501,5.4952,5.4952,370221.2448
2005-12-07 14:00:00,9.52,9.53,9.48,9.49,474460.32447675,5.4952,5.501,5.4721,5.4779,474460.3245
2005-12-07 14:30:00,9.48,9.51,9.47,9.48,931460.341728375,5.4721,5.4895,5.4664,5.4721,931460.3417
2005-12-07 15:00:00,9.48,9.48,9.45,9.45,281246.86488375,5.4721,5.4721,5.4548,5.4548,281246.8649
2005-12-07 15:30:00,9.46,9.47,9.45,9.45,785191.06144125,5.4606,5.4664,5.4548,5.4548,785191.0614
2005-12-08 09:30:00,9.52,9.56,9.51,9.53,1388251.25350425,5.4952,5.5183,5.4895,5.501,1388251.2535
2005-12-08 10:00:00,9.52,9.53,9.44,9.47,1021898.45999025,5.4952,5.501,5.4491,5.4664,1021898.46
2005-12-08 10:30:00,9.48,9.49,9.43,9.49,1239054.496556625,5.4721,5.4779,5.4433,5.4779,1239054.4966
2005-12-08 11:00:00,9.49,9.52,9.48,9.49,705417.322442625,5.4779,5.4952,5.4721,5.4779,705417.3224
2005-12-08 11:30:00,9.49,9.52,9.49,9.51,563330.1516705,5.4779,5.4952,5.4779,5.4895,563330.1517
2005-12-08 12:00:00,9.51,9.52,9.5,9.51,438598.735385625,5.4895,5.4952,5.4837,5.4895,438598.7354
2005-12-08 12:30:00,9.5,9.51,9.48,9.48,304562.125429875,5.4837,5.4895,5.4721,5.4721,304562.1254
2005-12-08 13:00:00,9.48,9.49,9.47,9.47,386008.7082345,5.4721,5.4779,5.4664,5.4664,386008.7082
2005-12-08 13:30:00,9.47,9.48,9.46,9.47,457104.5699895,5.4664,5.4721,5.4606,5.4664,457104.57
2005-12-08 14:00:00,9.46,9.47,9.46,9.46,721204.78586175,5.4606,5.4664,5.4606,5.4606,721204.7859
2005-12-08 14:30:00,9.46,9.47,9.45,9.45,300798.226866375,5.4606,5.4664,5.4548,5.4548,300798.2269
2005-12-08 15:00:00,9.45,9.46,9.32,9.35,2233455.58648575,5.4548,5.4606,5.3798,5.3971,2233455.5865
2005-12-08 15:30:00,9.36,9.42,9.35,9.39,1891254.475420875,5.4029,5.4375,5.3971,5.4202,1891254.4754
2005-12-09 09:30:00,9.35,9.36,9.28,9.33,1192946.73915375,5.3971,5.4029,5.3567,5.3856,1192946.7392
2005-12-09 10:00:00,9.33,9.34,9.26,9.3,676978.977740625,5.3856,5.3913,5.3452,5.3682,676978.9777
2005-12-09 10:30:00,9.3,9.33,9.27,9.32,913477.270813875,5.3682,5.3856,5.3509,5.3798,913477.2708
2005-12-09 11:00:00,9.31,9.34,9.29,9.3,377330.830990875,5.374,5.3913,5.3625,5.3682,377330.831
2005-12-09 11:30:00,9.3,9.3,9.26,9.27,693184.65211125,5.3682,5.3682,5.3452,5.3509,693184.6521
2005-12-09 12:00:00,9.27,9.3,9.27,9.29,360916.0511445,5.3509,5.3682,5.3509,5.3625,360916.0511
2005-12-09 12:30:00,9.3,9.3,9.27,9.3,376808.0673015,5.3682,5.3682,5.3509,5.3682,376808.0673
2005-12-09 13:00:00,9.29,9.31,9.28,9.28,348997.03902675,5.3625,5.374,5.3567,5.3567,348997.039
2005-12-09 13:30:00,9.29,9.32,9.28,9.3,427307.039695125,5.3625,5.3798,5.3567,5.3682,427307.0397
2005-12-09 14:00:00,9.3,9.31,9.3,9.3,574203.6364095,5.3682,5.374,5.3682,5.3682,574203.6364
2005-12-09 14:30:00,9.3,9.32,9.29,9.31,330909.415374375,5.3682,5.3798,5.3625,5.374,330909.4154
2005-12-09 15:00:00,9.31,9.36,9.28,9.35,1296663.05512575,5.374,5.4029,5.3567,5.3971,1296663.0551
2005-12-09 15:30:00,9.35,9.37,9.34,9.35,1415225.859876,5.3971,5.4086,5.3913,5.3971,1415225.8599
2005-12-12 09:30:00,9.39,9.49,9.39,9.45,882947.871354375,5.4202,5.4779,5.4202,5.4548,882947.8714
2005-12-12 10:00:00,9.44,9.47,9.41,9.44,557579.751087375,5.4491,5.4664,5.4317,5.4491,557579.7511
2005-12-12 10:30:00,9.45,9.49,9.44,9.49,1001092.465153125,5.4548,5.4779,5.4491,5.4779,1001092.4652
2005-12-12 11:00:00,9.48,9.49,9.44,9.45,176485.021533,5.4721,5.4779,5.4491,5.4548,176485.0215
2005-12-12 11:30:00,9.44,9.46,9.42,9.43,181817.211164625,5.4491,5.4606,5.4375,5.4433,181817.2112
2005-12-12 12:00:00,9.44,9.44,9.41,9.41,213496.69074075,5.4491,5.4491,5.4317,5.4317,213496.6907
2005-12-12 12:30:00,9.41,9.43,9.39,9.43,197186.46363225,5.4317,5.4433,5.4202,5.4433,197186.4636
2005-12-12 13:00:00,9.43,9.43,9.4,9.41,119608.332129,5.4433,5.4433,5.426,5.4317,119608.3321
2005-12-12 13:30:00,9.4,9.41,9.33,9.37,331954.942753125,5.426,5.4317,5.3856,5.4086,331954.9428
2005-12-12 14:00:00,9.37,9.44,9.36,9.41,348265.169861625,5.4086,5.4491,5.4029,5.4317,348265.1699
2005-12-12 14:30:00,9.41,9.44,9.4,9.42,370953.1139805,5.4317,5.4491,5.426,5.4375,370953.114
2005-12-12 15:00:00,9.42,9.44,9.4,9.44,255735.99684225,5.4375,5.4491,5.426,5.4491,255735.9968
2005-12-12 15:30:00,9.44,9.44,9.41,9.41,481883.568865875,5.4491,5.4491,5.4317,5.4317,481883.5689
2005-12-13 09:30:00,9.33,9.37,9.29,9.33,1294258.342154625,5.3856,5.4086,5.3625,5.3856,1294258.3422
2005-12-13 10:00:00,9.33,9.33,9.26,9.27,1037895.028885125,5.3856,5.3856,5.3452,5.3509,1037895.0289
2005-12-13 10:30:00,9.27,9.31,9.26,9.3,248521.857928875,5.3509,5.374,5.3452,5.3682,248521.8579
2005-12-13 11:00:00,9.3,9.34,9.3,9.33,400646.091537,5.3682,5.3913,5.3682,5.3856,400646.0915
2005-12-13 11:30:00,9.33,9.33,9.29,9.3,363738.975067125,5.3856,5.3856,5.3625,5.3682,363738.9751
2005-12-13 12:00:00,9.31,9.37,9.28,9.29,466305.2109225,5.374,5.4086,5.3567,5.3625,466305.2109
2005-12-13 12:30:00,9.29,9.33,9.29,9.32,393954.716313,5.3625,5.3856,5.3625,5.3798,393954.7163
2005-12-13 13:00:00,9.33,9.4,9.31,9.37,732601.034290125,5.3856,5.426,5.374,5.4086,732601.0343
2005-12-13 13:30:00,9.38,9.39,9.35,9.35,458777.4137955,5.4144,5.4202,5.3971,5.3971,458777.4138
2005-12-13 14:00:00,9.35,9.43,9.34,9.4,653977.375408125,5.3971,5.4433,5.3913,5.426,653977.3754
2005-12-13 14:30:00,9.41,9.44,9.38,9.43,694543.837703625,5.4317,5.4491,5.4144,5.4433,694543.8377
2005-12-13 15:00:00,9.42,9.49,9.41,9.43,535832.781609375,5.4375,5.4779,5.4317,5.4433,535832.7816
2005-12-13 15:30:00,9.43,9.44,9.39,9.39,736155.827377875,5.4433,5.4491,5.4202,5.4202,736155.8274
2005-12-14 09:30:00,9.31,9.32,9.24,9.27,1678907.86479675,5.374,5.3798,5.3336,5.3509,1678907.8648
2005-12-14 10:00:00,9.27,9.28,9.13,9.18,1955449.856476125,5.3509,5.3567,5.2701,5.299,1955449.8565
2005-12-14 10:30:00,9.18,9.2,9.16,9.17,926128.15209675,5.299,5.3105,5.2874,5.2932,926128.1521
2005-12-14 11:00:00,9.16,9.18,9.13,9.15,787491.2216745,5.2874,5.299,5.2701,5.2817,787491.2217
2005-12-14 11:30:00,9.15,9.17,9.12,9.15,553606.747048125,5.2817,5.2932,5.2643,5.2817,553606.747
2005-12-14 12:00:00,9.15,9.17,9.12,9.14,752988.81817575,5.2817,5.2932,5.2643,5.2759,752988.8182
2005-12-14 12:30:00,9.13,9.16,9.11,9.12,588631.91423625,5.2701,5.2874,5.2586,5.2643,588631.9142
2005-12-14 13:00:00,9.11,9.15,9.1,9.14,670705.813468125,5.2586,5.2817,5.2528,5.2759,670705.8135
2005-12-14 13:30:00,9.14,9.2,9.14,9.17,585599.884837875,5.2759,5.3105,5.2759,5.2932,585599.8848
2005-12-14 14:00:00,9.17,9.19,9.15,9.17,555593.24906775,5.2932,5.3047,5.2817,5.2932,555593.2491
2005-12-14 14:30:00,9.16,9.18,9.14,9.16,874583.652324375,5.2874,5.299,5.2759,5.2874,874583.6523
2005-12-14 15:00:00,9.15,9.19,9.14,9.19,837885.64133025,5.2817,5.3047,5.2759,5.3047,837885.6413
2005-12-14 15:30:00,9.19,9.22,9.16,9.16,1460915.406327375,5.3047,5.3221,5.2874,5.2874,1460915.4063
2005-12-15 09:30:00,9.23,9.29,9.22,9.29,431489.149210125,5.3278,5.3625,5.3221,5.3625,431489.1492
2005-12-15 10:00:00,9.29,9.32,9.26,9.27,431698.254685875,5.3625,5.3798,5.3452,5.3509,431698.2547
2005-12-15 10:30:00,9.27,9.29,9.24,9.26,572949.003555,5.3509,5.3625,5.3336,5.3452,572949.0036
2005-12-15 11:00:00,9.27,9.29,9.25,9.28,521927.267472,5.3509,5.3625,5.3394,5.3567,521927.2675
2005-12-15 11:30:00,9.28,9.29,9.27,9.28,200009.387554875,5.3567,5.3625,5.3509,5.3567,200009.3876
2005-12-15 12:00:00,9.28,9.3,9.27,9.29,248208.19971525,5.3567,5.3682,5.3509,5.3625,248208.1997
2005-12-15 12:30:00,9.28,9.3,9.27,9.29,124104.099857625,5.3567,5.3682,5.3509,5.3625,124104.0999
2005-12-15 13:00:00,9.3,9.32,9.28,9.28,382244.809671,5.3682,5.3798,5.3567,5.3567,382244.8097
2005-12-15 13:30:00,9.29,9.3,9.28,9.3,208164.501109125,5.3625,5.3682,5.3567,5.3682,208164.5011
2005-12-15 14:00:00,9.3,9.34,9.29,9.32,539073.9164835,5.3682,5.3913,5.3625,5.3798,539073.9165
2005-12-15 14:30:00,9.31,9.33,9.26,9.27,740128.831417125,5.374,5.3856,5.3452,5.3509,740128.8314
2005-12-15 15:00:00,9.28,9.3,9.26,9.3,793241.622257625,5.3567,5.3682,5.3452,5.3682,793241.6223
2005-12-15 15:30:00,9.29,9.31,9.27,9.3,875106.41601375,5.3625,5.374,5.3509,5.3682,875106.416
2005-12-16 09:30:00,9.39,9.4,9.35,9.37,1773632.6453115,5.4202,5.426,5.3971,5.4086,1773632.6453
2005-12-16 10:00:00,9.36,9.37,9.34,9.34,222383.673460125,5.4029,5.4086,5.3913,5.3913,222383.6735
2005-12-16 10:30:00,9.34,9.34,9.3,9.33,861200.901876375,5.3913,5.3913,5.3682,5.3856,861200.9019
2005-12-16 11:00:00,9.32,9.34,9.32,9.33,207746.290157625,5.3798,5.3913,5.3798,5.3856,207746.2902
2005-12-16 11:30:00,9.33,9.34,9.32,9.33,234198.13284,5.3856,5.3913,5.3798,5.3856,234198.1328
2005-12-16 12:00:00,9.33,9.34,9.31,9.32,329968.4407335,5.3856,5.3913,5.374,5.3798,329968.4407
2005-12-16 12:30:00,9.32,9.33,9.3,9.31,279469.468339875,5.3798,5.3856,5.3682,5.374,279469.4683
2005-12-16 13:00:00,9.31,9.32,9.27,9.31,274241.831446125,5.374,5.3798,5.3509,5.374,274241.8314
2005-12-16 13:30:00,9.3,9.34,9.29,9.33,150974.1534915,5.3682,5.3913,5.3625,5.3856,150974.1535
2005-12-16 14:00:00,9.33,9.34,9.32,9.32,193527.117806625,5.3856,5.3913,5.3798,5.3798,193527.1178
2005-12-16 14:30:00,9.32,9.32,9.27,9.29,522240.925685625,5.3798,5.3798,5.3509,5.3625,522240.9257
2005-12-16 15:00:00,9.29,9.3,9.27,9.28,372521.405048625,5.3625,5.3682,5.3509,5.3567,372521.405
2005-12-16 15:30:00,9.29,9.3,9.25,9.28,1296767.607863625,5.3625,5.3682,5.3394,5.3567,1296767.6079
2005-12-19 09:30:00,9.32,9.39,9.28,9.29,1229435.644672125,5.3798,5.4202,5.3567,5.3625,1229435.6447
2005-12-19 10:00:00,9.31,9.34,9.3,9.31,475819.510069125,5.374,5.3913,5.3682,5.374,475819.5101
2005-12-19 10:30:00,9.31,9.33,9.3,9.33,381199.28229225,5.374,5.3856,5.3682,5.3856,381199.2823
2005-12-19 11:00:00,9.33,9.33,9.31,9.33,311776.26434325,5.3856,5.3856,5.374,5.3856,311776.2643
2005-12-19 11:30:00,9.33,9.33,9.26,9.31,744624.59914575,5.3856,5.3856,5.3452,5.374,744624.5991
2005-12-19 12:00:00,9.31,9.33,9.3,9.31,439748.81550225,5.374,5.3856,5.3682,5.374,439748.8155
2005-12-19 12:30:00,9.32,9.33,9.31,9.32,391550.003341875,5.3798,5.3856,5.374,5.3798,391550.0033
2005-12-19 13:00:00,9.31,9.32,9.28,9.29,463064.076048375,5.374,5.3798,5.3567,5.3625,463064.076
2005-12-19 13:30:00,9.29,9.3,9.27,9.3,416747.21316975,5.3625,5.3682,5.3509,5.3682,416747.2132
2005-12-19 14:00:00,9.3,9.3,9.26,9.28,762398.5645845,5.3682,5.3682,5.3452,5.3567,762398.5646
2005-12-19 14:30:00,9.28,9.28,9.26,9.28,516908.736054,5.3567,5.3567,5.3452,5.3567,516908.7361
2005-12-19 15:00:00,9.28,9.28,9.23,9.24,1362217.621773375,5.3567,5.3567,5.3278,5.3336,1362217.6218
2005-12-19 15:30:00,9.24,9.25,9.18,9.19,1491026.594835375,5.3336,5.3394,5.299,5.3047,1491026.5948
2005-12-20 09:30:00,9.27,9.28,9.2,9.22,1348730.3185875,5.3509,5.3567,5.3105,5.3221,1348730.3186
2005-12-20 10:00:00,9.22,9.23,9.2,9.21,599505.39897525,5.3221,5.3278,5.3105,5.3163,599505.399
2005-12-20 10:30:00,9.22,9.25,9.21,9.21,366561.89898975,5.3221,5.3394,5.3163,5.3163,366561.899
2005-12-20 11:00:00,9.21,9.23,9.19,9.2,834435.400980375,5.3163,5.3278,5.3047,5.3105,834435.401
2005-12-20 11:30:00,9.2,9.24,9.19,9.23,461077.57402875,5.3105,5.3336,5.3047,5.3278,461077.574
2005-12-20 12:00:00,9.24,9.28,9.22,9.28,528304.984482375,5.3336,5.3567,5.3221,5.3567,528304.9845
2005-12-20 12:30:00,9.27,9.28,9.22,9.26,428770.778025375,5.3509,5.3567,5.3221,5.3452,428770.778
2005-12-20 13:00:00,9.26,9.27,9.23,9.23,263891.1103965,5.3452,5.3509,5.3278,5.3278,263891.1104
2005-12-20 13:30:00,9.24,9.24,9.2,9.22,333000.470131875,5.3336,5.3336,5.3105,5.3221,333000.4701
2005-12-20 14:00:00,9.22,9.23,9.2,9.2,460763.915815125,5.3221,5.3278,5.3105,5.3105,460763.9158
2005-12-20 14:30:00,9.21,9.22,9.15,9.19,1039149.661739625,5.3163,5.3221,5.2817,5.3047,1039149.6617
2005-12-20 15:00:00,9.19,9.21,9.18,9.2,1039045.10900175,5.3047,5.3163,5.299,5.3105,1039045.109
2005-12-20 15:30:00,9.2,9.29,9.2,9.26,1275961.6130265,5.3105,5.3625,5.3105,5.3452,1275961.613
2005-12-21 09:30:00,9.41,9.48,9.36,9.46,1892613.66101325,5.4317,5.4721,5.4029,5.4606,1892613.661
2005-12-21 10:00:00,9.47,9.49,9.46,9.48,665791.834788,5.4664,5.4779,5.4606,5.4721,665791.8348
2005-12-21 10:30:00,9.48,9.5,9.47,9.5,812270.220550875,5.4721,5.4837,5.4664,5.4837,812270.2206
2005-12-21 11:00:00,9.5,9.54,9.49,9.52,906785.895589875,5.4837,5.5068,5.4779,5.4952,906785.8956
2005-12-21 11:30:00,9.52,9.55,9.52,9.54,616442.942511,5.4952,5.5126,5.4952,5.5068,616442.9425
2005-12-21 12:00:00,9.55,9.55,9.53,9.54,795019.0188015,5.5126,5.5126,5.501,5.5068,795019.0188
2005-12-21 12:30:00,9.54,9.54,9.51,9.52,364052.63328075,5.5068,5.5068,5.4895,5.4952,364052.6333
2005-12-21 13:00:00,9.52,9.54,9.52,9.53,535100.91244425,5.4952,5.5068,5.4952,5.501,535100.9124
2005-12-21 13:30:00,9.52,9.53,9.48,9.53,260336.31730875,5.4952,5.501,5.4721,5.501,260336.3173
2005-12-21 14:00:00,9.52,9.52,9.5,9.51,217887.9057315,5.4952,5.4952,5.4837,5.4895,217887.9057
2005-12-21 14:30:00,9.51,9.52,9.45,9.48,432011.9128995,5.4895,5.4952,5.4548,5.4721,432011.9129
2005-12-21 15:00:00,9.48,9.5,9.47,9.48,283860.683330625,5.4721,5.4837,5.4664,5.4721,283860.6833
2005-12-21 15:30:00,9.48,9.49,9.45,9.48,722250.3132405,5.4721,5.4779,5.4548,5.4721,722250.3132
2005-12-22 09:30:00,9.31,9.47,9.31,9.47,396254.87654625,5.374,5.4664,5.374,5.4664,396254.8765
2005-12-22 10:00:00,9.47,9.5,9.37,9.44,316481.137547625,5.4664,5.4837,5.4086,5.4491,316481.1375
2005-12-22 10:30:00,9.43,9.46,9.4,9.43,117935.488323,5.4433,5.4606,5.426,5.4433,117935.4883
2005-12-22 11:00:00,9.44,9.46,9.41,9.45,124313.205333375,5.4491,5.4606,5.4317,5.4548,124313.2053
2005-12-22 11:30:00,9.44,9.45,9.43,9.45,83014.87387275,5.4491,5.4548,5.4433,5.4548,83014.8739
2005-12-22 12:00:00,9.45,9.5,9.44,9.49,137591.4030435,5.4548,5.4837,5.4491,5.4779,137591.403
2005-12-22 12:30:00,9.5,9.5,9.47,9.48,126195.154615125,5.4837,5.4837,5.4664,5.4721,126195.1546
2005-12-22 13:00:00,9.48,9.49,9.46,9.47,71618.625444375,5.4721,5.4779,5.4606,5.4664,71618.6254
2005-12-22 13:30:00,9.47,9.48,9.46,9.47,87719.747077125,5.4664,5.4721,5.4606,5.4664,87719.7471
2005-12-22 14:00:00,9.48,9.48,9.46,9.47,136023.111975375,5.4721,5.4721,5.4606,5.4664,136023.112
2005-12-22 14:30:00,9.47,9.47,9.45,9.46,128181.65663475,5.4664,5.4664,5.4548,5.4606,128181.6566
2005-12-22 15:00:00,9.47,9.47,9.42,9.43,288565.556535,5.4664,5.4664,5.4375,5.4433,288565.5565
2005-12-22 15:30:00,9.44,9.46,9.41,9.43,388831.632157125,5.4491,5.4606,5.4317,5.4433,388831.6322
2005-12-23 09:30:00,9.53,9.7,9.53,9.68,1263728.942695125,5.501,5.5991,5.501,5.5876,1263728.9427
2005-12-23 10:00:00,9.67,9.72,9.56,9.71,720682.022172375,5.5818,5.6107,5.5183,5.6049,720682.0222
2005-12-23 10:30:00,9.71,9.72,9.67,9.67,293374.98247725,5.6049,5.6107,5.5818,5.5818,293374.9825
2005-12-23 11:00:00,9.68,9.68,9.65,9.67,352760.93759025,5.5876,5.5876,5.5703,5.5818,352760.9376
2005-12-23 11:30:00,9.67,9.7,9.66,9.7,454908.962494125,5.5818,5.5991,5.576,5.5991,454908.9625
2005-12-23 12:00:00,9.7,9.7,9.69,9.69,173766.65034825,5.5991,5.5991,5.5934,5.5934,173766.6503
2005-12-23 12:30:00,9.7,9.71,9.69,9.71,324113.4874125,5.5991,5.6049,5.5934,5.6049,324113.4874
2005-12-23 13:00:00,9.71,9.71,9.7,9.71,202832.3114775,5.6049,5.6049,5.5991,5.6049,202832.3115
2005-12-23 13:30:00,9.71,9.72,9.69,9.72,414447.0529365,5.6049,5.6107,5.5934,5.6107,414447.0529
2005-12-23 14:00:00,9.72,9.72,9.69,9.71,239425.76973375,5.6107,5.6107,5.5934,5.6049,239425.7697
2005-12-23 14:30:00,9.71,9.71,9.7,9.7,163938.692988,5.6049,5.6049,5.5991,5.5991,163938.693
2005-12-23 15:00:00,9.7,9.71,9.65,9.67,461182.126766625,5.5991,5.6049,5.5703,5.5818,461182.1268
2005-12-23 15:30:00,9.67,9.68,9.64,9.66,692557.335684,5.5818,5.5876,5.5645,5.576,692557.3357
2005-12-27 09:30:00,9.66,9.72,9.62,9.62,308848.78768275,5.576,5.6107,5.553,5.553,308848.7877
2005-12-27 10:00:00,9.62,9.64,9.6,9.61,176694.12700875,5.553,5.5645,5.5414,5.5472,176694.127
2005-12-27 10:30:00,9.6,9.68,9.6,9.66,149196.756947625,5.5414,5.5876,5.5414,5.576,149196.7569
2005-12-27 11:00:00,9.66,9.67,9.6,9.6,58340.42773425,5.576,5.5818,5.5414,5.5414,58340.4277
2005-12-27 11:30:00,9.6,9.61,9.58,9.58,158920.16157,5.5414,5.5472,5.5299,5.5299,158920.1616
2005-12-27 12:00:00,9.58,9.59,9.56,9.58,118040.041060875,5.5299,5.5356,5.5183,5.5299,118040.0411
2005-12-27 12:30:00,9.58,9.58,9.52,9.53,228029.521305375,5.5299,5.5299,5.4952,5.501,228029.5213
2005-12-27 13:00:00,9.54,9.55,9.52,9.53,273614.515018875,5.5068,5.5126,5.4952,5.501,273614.515
2005-12-27 13:30:00,9.52,9.53,9.51,9.53,121594.834148625,5.4952,5.501,5.4895,5.501,121594.8341
2005-12-27 14:00:00,9.52,9.53,9.51,9.51,511785.651898125,5.4952,5.501,5.4895,5.4895,511785.6519
2005-12-27 14:30:00,9.51,9.52,9.47,9.48,191749.72126275,5.4895,5.4952,5.4664,5.4721,191749.7213
2005-12-27 15:00:00,9.48,9.49,9.46,9.47,493802.580983625,5.4721,5.4779,5.4606,5.4664,493802.581
2005-12-27 15:30:00,9.47,9.48,9.44,9.46,634007.802474,5.4664,5.4721,5.4491,5.4606,634007.8025
2005-12-28 09:30:00,9.45,9.5,9.44,9.49,527050.351627875,5.4548,5.4837,5.4491,5.4779,527050.3516
2005-12-28 10:00:00,9.48,9.49,9.42,9.43,225102.044644875,5.4721,5.4779,5.4375,5.4433,225102.0446
2005-12-28 10:30:00,9.43,9.47,9.41,9.41,441944.422997625,5.4433,5.4664,5.4317,5.4317,441944.423
2005-12-28 11:00:00,9.41,9.44,9.41,9.43,598355.318858625,5.4317,5.4491,5.4317,5.4433,598355.3189
2005-12-28 11:30:00,9.43,9.43,9.4,9.4,162056.74370625,5.4433,5.4433,5.426,5.426,162056.7437
2005-12-28 12:00:00,9.41,9.41,9.32,9.34,316167.479334,5.4317,5.4317,5.3798,5.3913,316167.4793
2005-12-28 12:30:00,9.35,9.39,9.34,9.38,146060.174811375,5.3971,5.4202,5.3913,5.4144,146060.1748
2005-12-28 13:00:00,9.38,9.4,9.37,9.39,129122.631275625,5.4144,5.426,5.4086,5.4202,129122.6313
2005-12-28 13:30:00,9.39,9.43,9.38,9.41,95770.3078935,5.4202,5.4433,5.4144,5.4317,95770.3079
2005-12-28 14:00:00,9.41,9.42,9.39,9.41,163415.929298625,5.4317,5.4375,5.4202,5.4317,163415.9293
2005-12-28 14:30:00,9.41,9.42,9.39,9.4,251449.334589375,5.4317,5.4375,5.4202,5.426,251449.3346
2005-12-28 15:00:00,9.4,9.47,9.39,9.45,384440.417166375,5.426,5.4664,5.4202,5.4548,384440.4172
2005-12-28 15:30:00,9.44,9.48,9.44,9.46,443721.8195415,5.4491,5.4721,5.4491,5.4606,443721.8195
2005-12-29 09:30:00,9.49,9.53,9.49,9.53,280096.784767125,5.4779,5.501,5.4779,5.501,280096.7848
2005-12-29 10:00:00,9.52,9.53,9.48,9.48,139682.457801,5.4952,5.501,5.4721,5.4721,139682.4578
2005-12-29 10:30:00,9.49,9.51,9.47,9.51,586122.64852725,5.4779,5.4895,5.4664,5.4895,586122.6485
2005-12-29 11:00:00,9.51,9.52,9.47,9.47,134454.82090725,5.4895,5.4952,5.4664,5.4664,134454.8209
2005-12-29 11:30:00,9.47,9.48,9.46,9.46,85733.2450575,5.4664,5.4721,5.4606,5.4606,85733.2451
2005-12-29 12:00:00,9.46,9.47,9.45,9.45,142191.72351,5.4606,5.4664,5.4548,5.4548,142191.7235
2005-12-29 12:30:00,9.45,9.47,9.45,9.45,120131.095818375,5.4548,5.4664,5.4548,5.4548,120131.0958
2005-12-29 13:00:00,9.45,9.46,9.45,9.45,108316.6364385,5.4548,5.4606,5.4548,5.4548,108316.6364
2005-12-29 13:30:00,9.45,9.46,9.45,9.46,142087.170772125,5.4548,5.4606,5.4548,5.4606,142087.1708
2005-12-29 14:00:00,9.46,9.47,9.44,9.46,209732.79217725,5.4606,5.4664,5.4491,5.4606,209732.7922
2005-12-29 14:30:00,9.47,9.48,9.44,9.46,235661.87117025,5.4664,5.4721,5.4491,5.4606,235661.8712
2005-12-29 15:00:00,9.45,9.46,9.45,9.46,237752.92592775,5.4548,5.4606,5.4548,5.4606,237752.9259
2005-12-29 15:30:00,9.45,9.47,9.44,9.45,511890.204636,5.4548,5.4664,5.4491,5.4548,511890.2046
2005-12-30 09:30:00,9.46,9.48,9.4,9.41,167075.27512425,5.4606,5.4721,5.426,5.4317,167075.2751
2005-12-30 10:00:00,9.41,9.41,9.33,9.34,165193.3258425,5.4317,5.4317,5.3856,5.3913,165193.3258
2005-12-30 10:30:00,9.33,9.38,9.33,9.37,154842.604792875,5.3856,5.4144,5.3856,5.4086,154842.6048
2005-12-30 11:00:00,9.36,9.38,9.34,9.35,80296.502688,5.4029,5.4144,5.3913,5.3971,80296.5027
2005-12-30 11:30:00,9.35,9.36,9.34,9.34,82073.899231875,5.3971,5.4029,5.3913,5.3913,82073.8992
2005-12-30 12:00:00,9.34,9.35,9.34,9.35,54576.52917075,5.3913,5.3971,5.3913,5.3971,54576.5292
2005-12-30 12:30:00,9.35,9.43,9.34,9.41,163102.271085,5.3971,5.4433,5.3913,5.4317,163102.2711
2005-12-30 13:00:00,9.41,9.5,9.39,9.43,454804.40975625,5.4317,5.4837,5.4202,5.4433,454804.4098
2005-12-30 13:30:00,9.44,9.46,9.42,9.44,122326.70331375,5.4491,5.4606,5.4375,5.4491,122326.7033
2005-12-30 14:00:00,9.44,9.6,9.44,9.57,586540.85947875,5.4491,5.5414,5.4491,5.5241,586540.8595
2005-12-30 14:30:00,9.56,9.58,9.5,9.55,484183.729099125,5.5183,5.5299,5.4837,5.5126,484183.7291
2005-12-30 15:00:00,9.55,9.55,9.52,9.54,289088.320224375,5.5126,5.5126,5.4952,5.5068,289088.3202
2005-12-30 15:30:00,9.55,9.55,9.49,9.51,361438.814833875,5.5126,5.5126,5.4779,5.4895,361438.8148
2006-01-03 09:30:00,9.85,9.85,9.72,9.74,1655383.498774875,5.6857,5.6857,5.6107,5.6222,1655383.4988
2006-01-03 10:00:00,9.74,9.74,9.66,9.68,549529.190271,5.6222,5.6222,5.576,5.5876,549529.1903
2006-01-03 10:30:00,9.67,9.74,9.67,9.74,553188.536096625,5.5818,5.6222,5.5818,5.6222,553188.5361
2006-01-03 11:00:00,9.74,9.75,9.72,9.73,355792.966988625,5.6222,5.628,5.6107,5.6165,355792.967
2006-01-03 11:30:00,9.72,9.73,9.71,9.72,143237.25088875,5.6107,5.6165,5.6049,5.6107,143237.2509
2006-01-03 12:00:00,9.71,9.72,9.7,9.71,239739.427947375,5.6049,5.6107,5.5991,5.6049,239739.4279
2006-01-03 12:30:00,9.71,9.73,9.69,9.69,218724.3276345,5.6049,5.6165,5.5934,5.5934,218724.3276
2006-01-03 13:00:00,9.69,9.7,9.63,9.66,465677.89449525,5.5934,5.5991,5.5587,5.576,465677.8945
2006-01-03 13:30:00,9.65,9.66,9.64,9.64,202623.20600175,5.5703,5.576,5.5645,5.5645,202623.206
2006-01-03 14:00:00,9.64,9.71,9.64,9.71,712213.2504045,5.5645,5.6049,5.5645,5.6049,712213.2504
2006-01-03 14:30:00,9.71,9.76,9.69,9.74,460659.36307725,5.6049,5.6338,5.5934,5.6222,460659.3631
2006-01-03 15:00:00,9.75,9.77,9.68,9.68,1143493.294138875,5.628,5.6395,5.5876,5.5876,1143493.2941
2006-01-03 15:30:00,9.68,9.73,9.65,9.67,988755.242083875,5.5876,5.6165,5.5703,5.5818,988755.2421
2006-01-04 09:30:00,9.71,9.77,9.68,9.75,886502.664442125,5.6049,5.6395,5.5876,5.628,886502.6644
2006-01-04 10:00:00,9.75,9.76,9.74,9.74,403887.226411125,5.628,5.6338,5.6222,5.6222,403887.2264
2006-01-04 10:30:00,9.74,9.74,9.72,9.73,169375.4353575,5.6222,5.6222,5.6107,5.6165,169375.4354
2006-01-04 11:00:00,9.73,9.74,9.7,9.72,345024.0349875,5.6165,5.6222,5.5991,5.6107,345024.035
2006-01-04 11:30:00,9.71,9.73,9.71,9.72,290447.50581675,5.6049,5.6165,5.6049,5.6107,290447.5058
2006-01-04 12:00:00,9.72,9.75,9.72,9.74,475087.640904,5.6107,5.628,5.6107,5.6222,475087.6409
2006-01-04 12:30:00,9.73,9.74,9.69,9.7,310939.84244025,5.6165,5.6222,5.5934,5.5991,310939.8424
2006-01-04 13:00:00,9.71,9.73,9.7,9.72,187881.269961375,5.6049,5.6165,5.5991,5.6107,187881.27
2006-01-04 13:30:00,9.72,9.74,9.7,9.72,234302.685577875,5.6107,5.6222,5.5991,5.6107,234302.6856
2006-01-04 14:00:00,9.71,9.73,9.7,9.73,173766.65034825,5.6049,5.6165,5.5991,5.6165,173766.6503
2006-01-04 14:30:00,9.72,9.74,9.71,9.71,173975.755824,5.6107,5.6222,5.6049,5.6049,173975.7558
2006-01-04 15:00:00,9.71,9.75,9.71,9.75,191122.4048355,5.6049,5.628,5.6049,5.628,191122.4048
2006-01-04 15:30:00,9.75,9.76,9.73,9.73,333627.786559125,5.628,5.6338,5.6165,5.6165,333627.7866
2006-01-05 09:30:00,9.92,9.99,9.86,9.9,925187.177455875,5.7261,5.7665,5.6915,5.7146,925187.1775
2006-01-05 10:00:00,9.9,9.94,9.88,9.94,443721.8195415,5.7146,5.7377,5.703,5.7377,443721.8195
2006-01-05 10:30:00,9.94,9.95,9.84,9.9,402109.82986725,5.7377,5.7434,5.6799,5.7146,402109.8299
2006-01-05 11:00:00,9.89,9.91,9.88,9.9,211091.977769625,5.7088,5.7204,5.703,5.7146,211091.9778
2006-01-05 11:30:00,9.9,9.99,9.9,9.99,586122.64852725,5.7146,5.7665,5.7146,5.7665,586122.6485
2006-01-05 12:00:00,9.99,9.99,9.95,9.95,290133.847603125,5.7665,5.7665,5.7434,5.7434,290133.8476
2006-01-05 12:30:00,9.96,9.96,9.9,9.92,281978.734048875,5.7492,5.7492,5.7146,5.7261,281978.734
2006-01-05 13:00:00,9.91,9.94,9.9,9.9,304980.336381375,5.7204,5.7377,5.7146,5.7146,304980.3364
2006-01-05 13:30:00,9.91,9.95,9.88,9.95,236916.50402475,5.7204,5.7434,5.703,5.7434,236916.504
2006-01-05 14:00:00,9.95,9.95,9.9,9.9,177007.785222375,5.7434,5.7434,5.7146,5.7146,177007.7852
2006-01-05 14:30:00,9.91,9.95,9.89,9.93,300066.35770125,5.7204,5.7434,5.7088,5.7319,300066.3577
2006-01-05 15:00:00,9.93,9.93,9.87,9.91,510112.808092125,5.7319,5.7319,5.6973,5.7204,510112.8081
2006-01-05 15:30:00,9.91,9.91,9.85,9.9,844681.569292125,5.7204,5.7204,5.6857,5.7146,844681.5693
2006-01-06 09:30:00,10.33,10.34,10.19,10.19,2406072.156717375,5.9628,5.9686,5.882,5.882,2406072.1567
2006-01-06 10:00:00,10.19,10.2,10.13,10.18,683774.9057025,5.882,5.8878,5.8473,5.8762,683774.9057
2006-01-06 10:30:00,10.18,10.21,10.17,10.2,1012384.160843625,5.8762,5.8935,5.8704,5.8878,1012384.1608
2006-01-06 11:00:00,10.2,10.21,10.16,10.2,598146.213382875,5.8878,5.8935,5.8647,5.8878,598146.2134
2006-01-06 11:30:00,10.2,10.23,10.19,10.23,404932.753789875,5.8878,5.9051,5.882,5.9051,404932.7538
2006-01-06 12:00:00,10.22,10.27,10.21,10.27,685447.7495085,5.8993,5.9282,5.8935,5.9282,685447.7495
2006-01-06 12:30:00,10.26,10.36,10.26,10.32,2271408.230334375,5.9224,5.9801,5.9224,5.957,2271408.2303
2006-01-06 13:00:00,10.33,10.35,10.31,10.34,680115.559876875,5.9628,5.9743,5.9512,5.9686,680115.5599
2006-01-06 13:30:00,10.34,10.35,10.33,10.35,686493.27688725,5.9686,5.9743,5.9628,5.9743,686493.2769
2006-01-06 14:00:00,10.35,10.36,10.31,10.36,789895.934645625,5.9743,5.9801,5.9512,5.9801,789895.9346
2006-01-06 14:30:00,10.36,10.39,10.35,10.35,792405.200354625,5.9801,5.9974,5.9743,5.9743,792405.2004
2006-01-06 15:00:00,10.35,10.36,10.29,10.32,933865.0546995,5.9743,5.9801,5.9397,5.957,933865.0547
2006-01-06 15:30:00,10.33,10.37,10.3,10.31,1418048.783798625,5.9628,5.9859,5.9455,5.9512,1418048.7838
2006-01-09 09:30:00,10.5,10.56,10.49,10.54,2182120.192189125,6.0609,6.0956,6.0551,6.084,2182120.1922
2006-01-09 10:00:00,10.53,10.53,10.48,10.48,1029217.1516415,6.0782,6.0782,6.0494,6.0494,1029217.1516
2006-01-09 10:30:00,10.49,10.49,10.41,10.43,1786388.07933225,6.0551,6.0551,6.009,6.0205,1786388.0793
2006-01-09 11:00:00,10.43,10.45,10.42,10.43,1310673.122001,6.0205,6.0321,6.0147,6.0205,1310673.122
2006-01-09 11:30:00,10.44,10.49,10.43,10.49,973072.331402625,6.0263,6.0551,6.0205,6.0551,973072.3314
2006-01-09 12:00:00,10.49,10.5,10.44,10.44,706253.744345625,6.0551,6.0609,6.0263,6.0263,706253.7443
2006-01-09 12:30:00,10.44,10.46,10.43,10.45,558520.72572825,6.0263,6.0378,6.0205,6.0321,558520.7257
2006-01-09 13:00:00,10.45,10.5,10.45,10.5,410474.04889725,6.0321,6.0609,6.0321,6.0609,410474.0489
2006-01-09 13:30:00,10.5,10.52,10.49,10.5,342828.427492125,6.0609,6.0725,6.0551,6.0609,342828.4275
2006-01-09 14:00:00,10.5,10.52,10.45,10.47,386531.471923875,6.0609,6.0725,6.0321,6.0436,386531.4719
2006-01-09 14:30:00,10.47,10.48,10.46,10.47,247058.119598625,6.0436,6.0494,6.0378,6.0436,247058.1196
2006-01-09 15:00:00,10.46,10.47,10.43,10.46,345965.009628375,6.0378,6.0436,6.0205,6.0378,345965.0096
2006-01-09 15:30:00,10.46,10.47,10.43,10.46,805683.39806475,6.0378,6.0436,6.0205,6.0378,805683.3981
2006-01-10 09:30:00,10.26,10.3,10.21,10.22,1870134.822370125,5.9224,5.9455,5.8935,5.8993,1870134.8224
2006-01-10 10:00:00,10.22,10.28,10.22,10.26,1978451.458808625,5.8993,5.9339,5.8993,5.9224,1978451.4588
2006-01-10 10:30:00,10.26,10.27,10.23,10.23,933551.396485875,5.9224,5.9282,5.9051,5.9051,933551.3965
2006-01-10 11:00:00,10.24,10.24,10.15,10.2,1130005.990953,5.9108,5.9108,5.8589,5.8878,1130005.991
2006-01-10 11:30:00,10.2,10.2,10.16,10.19,1027857.966049125,5.8878,5.8878,5.8647,5.882,1027857.966
2006-01-10 12:00:00,10.19,10.19,10.15,10.16,727896.16108575,5.882,5.882,5.8589,5.8647,727896.1611
2006-01-10 12:30:00,10.17,10.17,10.11,10.13,552561.219669375,5.8704,5.8704,5.8358,5.8473,552561.2197
2006-01-10 13:00:00,10.13,10.19,10.12,10.18,363007.105902,5.8473,5.882,5.8416,5.8762,363007.1059
2006-01-10 13:30:00,10.19,10.2,10.13,10.14,548274.5574165,5.882,5.8878,5.8473,5.8531,548274.5574
2006-01-10 14:00:00,10.15,10.2,10.12,10.14,439539.7100265,5.8589,5.8878,5.8416,5.8531,439539.71
2006-01-10 14:30:00,10.13,10.18,10.09,10.15,485542.9146915,5.8473,5.8762,5.8243,5.8589,485542.9147
2006-01-10 15:00:00,10.14,10.15,10.12,10.14,335405.183103,5.8531,5.8589,5.8416,5.8531,335405.1831
2006-01-10 15:30:00,10.13,10.17,10.13,10.16,833808.084553125,5.8473,5.8704,5.8473,5.8647,833808.0846
2006-01-11 09:30:00,10.11,10.17,10.06,10.08,1731497.891947875,5.8358,5.8704,5.8069,5.8185,1731497.8919
2006-01-11 10:00:00,10.09,10.13,10.09,10.12,1412193.830477625,5.8243,5.8473,5.8243,5.8416,1412193.8305
2006-01-11 10:30:00,10.11,10.17,10.11,10.14,909713.372250375,5.8358,5.8704,5.8358,5.8531,909713.3723
2006-01-11 11:00:00,10.14,10.16,10.11,10.13,1005483.680143875,5.8531,5.8647,5.8358,5.8473,1005483.6801
2006-01-11 11:30:00,10.14,10.14,10.12,10.12,543046.92052275,5.8531,5.8531,5.8416,5.8416,543046.9205
2006-01-11 12:00:00,10.13,10.13,10.11,10.12,310835.289702375,5.8473,5.8473,5.8358,5.8416,310835.2897
2006-01-11 12:30:00,10.13,10.13,10.11,10.13,639758.203057125,5.8473,5.8473,5.8358,5.8473,639758.2031
2006-01-11 13:00:00,10.13,10.14,10.12,10.12,539073.9164835,5.8473,5.8531,5.8416,5.8416,539073.9165
2006-01-11 13:30:00,10.12,10.13,10.12,10.12,362588.8949505,5.8416,5.8473,5.8416,5.8416,362588.895
2006-01-11 14:00:00,10.13,10.16,10.13,10.16,960839.66107125,5.8473,5.8647,5.8473,5.8647,960839.6611
2006-01-11 14:30:00,10.15,10.26,10.15,10.25,1103031.38458125,5.8589,5.9224,5.8589,5.9166,1103031.3846
2006-01-11 15:00:00,10.25,10.35,10.23,10.35,1135651.83879825,5.9166,5.9743,5.9051,5.9743,1135651.8388
2006-01-11 15:30:00,10.35,10.37,10.3,10.3,1242295.63143075,5.9743,5.9859,5.9455,5.9455,1242295.6314
2006-01-12 09:30:00,10.14,10.18,10.09,10.1,662132.488962375,5.8531,5.8762,5.8243,5.83,662132.489
2006-01-12 10:00:00,10.09,10.13,10.08,10.09,683774.9057025,5.8243,5.8473,5.8185,5.8243,683774.9057
2006-01-12 10:30:00,10.09,10.1,9.96,10.02,2203239.845239875,5.8243,5.83,5.7492,5.7838,2203239.8452
2006-01-12 11:00:00,10.02,10.03,9.97,9.99,823561.916241375,5.7838,5.7896,5.755,5.7665,823561.9162
2006-01-12 11:30:00,9.99,10.04,9.99,10.03,534055.3850655,5.7665,5.7954,5.7665,5.7896,534055.3851
2006-01-12 12:00:00,10.03,10.03,10.01,10.02,292747.66605,5.7896,5.7896,5.7781,5.7838,292747.666
2006-01-12 12:30:00,10.02,10.02,10.0,10.01,362379.78947475,5.7838,5.7838,5.7723,5.7781,362379.7895
2006-01-12 13:00:00,10.01,10.07,10.0,10.07,398136.825828,5.7781,5.8127,5.7723,5.8127,398136.8258
2006-01-12 13:30:00,10.07,10.07,10.01,10.02,343246.638443625,5.8127,5.8127,5.7781,5.7838,343246.6384
2006-01-12 14:00:00,10.01,10.03,9.99,9.99,487738.522186875,5.7781,5.7896,5.7665,5.7665,487738.5222
2006-01-12 14:30:00,10.0,10.01,9.91,10.01,669451.180613625,5.7723,5.7781,5.7204,5.7781,669451.1806
2006-01-12 15:00:00,10.01,10.03,10.0,10.02,648331.527562875,5.7781,5.7896,5.7723,5.7838,648331.5276
2006-01-12 15:30:00,10.02,10.02,9.98,9.99,901453.70595825,5.7838,5.7838,5.7608,5.7665,901453.706
2006-01-13 09:30:00,9.95,9.97,9.86,9.91,717127.229084625,5.7434,5.755,5.6915,5.7204,717127.2291
2006-01-13 10:00:00,9.91,9.91,9.77,9.8,707194.7189865,5.7204,5.7204,5.6395,5.6569,707194.719
2006-01-13 10:30:00,9.79,9.86,9.78,9.84,374612.459806125,5.6511,5.6915,5.6453,5.6799,374612.4598
2006-01-13 11:00:00,9.84,9.87,9.82,9.84,602328.322897875,5.6799,5.6973,5.6684,5.6799,602328.3229
2006-01-13 11:30:00,9.84,9.88,9.83,9.87,401587.066177875,5.6799,5.703,5.6742,5.6973,401587.0662
2006-01-13 12:00:00,9.87,9.9,9.86,9.87,376598.96182575,5.6973,5.7146,5.6915,5.6973,376598.9618
2006-01-13 12:30:00,9.87,9.87,9.83,9.85,518790.68533575,5.6973,5.6973,5.6742,5.6857,518790.6853
2006-01-13 13:00:00,9.85,9.91,9.85,9.9,358302.232697625,5.6857,5.7204,5.6857,5.7146,358302.2327
2006-01-13 13:30:00,9.9,9.91,9.87,9.88,376389.85635,5.7146,5.7204,5.6973,5.703,376389.8564
2006-01-13 14:00:00,9.88,9.89,9.84,9.88,551724.797766375,5.703,5.7088,5.6799,5.703,551724.7978
2006-01-13 14:30:00,9.88,9.92,9.87,9.92,1096862.773046625,5.703,5.7261,5.6973,5.7261,1096862.773
2006-01-13 15:00:00,9.92,9.94,9.9,9.9,793241.622257625,5.7261,5.7377,5.7146,5.7146,793241.6223
2006-01-13 15:30:00,9.91,9.95,9.89,9.94,873015.36125625,5.7204,5.7434,5.7088,5.7377,873015.3613
2006-01-17 09:30:00,9.82,9.86,9.77,9.79,1583451.215116875,5.6684,5.6915,5.6395,5.6511,1583451.2151
2006-01-17 10:00:00,9.79,9.83,9.77,9.77,748179.3922335,5.6511,5.6742,5.6395,5.6395,748179.3922
2006-01-17 10:30:00,9.77,9.78,9.71,9.76,905949.473686875,5.6395,5.6453,5.6049,5.6338,905949.4737
2006-01-17 11:00:00,9.75,9.77,9.74,9.76,639549.097581375,5.628,5.6395,5.6222,5.6338,639549.0976
2006-01-17 11:30:00,9.75,9.77,9.73,9.76,735633.0636885,5.628,5.6395,5.6165,5.6338,735633.0637
2006-01-17 12:00:00,9.76,9.77,9.67,9.68,656904.852068625,5.6338,5.6395,5.5818,5.5876,656904.8521
2006-01-17 12:30:00,9.68,9.71,9.67,9.68,499762.0870425,5.5876,5.6049,5.5818,5.5876,499762.087
2006-01-17 13:00:00,9.69,9.69,9.66,9.67,600028.162664625,5.5934,5.5934,5.576,5.5818,600028.1627
2006-01-17 13:30:00,9.67,9.7,9.66,9.7,414342.500198625,5.5818,5.5991,5.576,5.5991,414342.5002
2006-01-17 14:00:00,9.69,9.7,9.67,9.67,462854.970572625,5.5934,5.5991,5.5818,5.5818,462854.9706
2006-01-17 14:30:00,9.68,9.71,9.67,9.68,611738.069306625,5.5876,5.6049,5.5818,5.5876,611738.0693
2006-01-17 15:00:00,9.68,9.69,9.66,9.66,1063510.4496645,5.5876,5.5934,5.576,5.576,1063510.4497
2006-01-17 15:30:00,9.67,9.69,9.65,9.67,1435509.09102375,5.5818,5.5934,5.5703,5.5818,1435509.091
2006-01-18 09:30:00,9.4,9.51,9.37,9.51,2435346.923322375,5.426,5.4895,5.4086,5.4895,2435346.9233
2006-01-18 10:00:00,9.51,9.57,9.49,9.56,1193364.95010525,5.4895,5.5241,5.4779,5.5183,1193364.9501
2006-01-18 10:30:00,9.55,9.56,9.53,9.53,647495.105659875,5.5126,5.5183,5.501,5.501,647495.1057
2006-01-18 11:00:00,9.53,9.54,9.5,9.52,895912.410850875,5.501,5.5068,5.4837,5.4952,895912.4109
2006-01-18 11:30:00,9.52,9.52,9.48,9.5,476655.931972125,5.4952,5.4952,5.4721,5.4837,476655.932
2006-01-18 12:00:00,9.51,9.51,9.48,9.48,313762.766362875,5.4895,5.4895,5.4721,5.4721,313762.7664
2006-01-18 12:30:00,9.48,9.51,9.48,9.51,462750.41783475,5.4721,5.4895,5.4721,5.4895,462750.4178
2006-01-18 13:00:00,9.5,9.52,9.5,9.51,508021.753334625,5.4837,5.4952,5.4837,5.4895,508021.7533
2006-01-18 13:30:00,9.51,9.51,9.49,9.5,632648.616881625,5.4895,5.4895,5.4779,5.4837,632648.6169
2006-01-18 14:00:00,9.5,9.52,9.49,9.51,1139624.8428375,5.4837,5.4952,5.4779,5.4895,1139624.8428
2006-01-18 14:30:00,9.51,9.52,9.48,9.48,928010.1013785,5.4895,5.4952,5.4721,5.4721,928010.1014
2006-01-18 15:00:00,9.49,9.51,9.44,9.51,1106063.413979625,5.4779,5.4895,5.4491,5.4895,1106063.414
2006-01-18 15:30:00,9.51,9.54,9.5,9.53,940556.4299235,5.4895,5.5068,5.4837,5.501,940556.4299
2006-01-19 09:30:00,9.66,9.83,9.66,9.74,1648483.018075125,5.576,5.6742,5.576,5.6222,1648483.0181
2006-01-19 10:00:00,9.74,9.77,9.71,9.77,1210720.7045925,5.6222,5.6395,5.6049,5.6395,1210720.7046
2006-01-19 10:30:00,9.77,9.78,9.76,9.77,1238636.285605125,5.6395,5.6453,5.6338,5.6395,1238636.2856
2006-01-19 11:00:00,9.77,9.77,9.74,9.75,388727.07941925,5.6395,5.6395,5.6222,5.628,388727.0794
2006-01-19 11:30:00,9.75,9.78,9.7,9.77,695380.259606625,5.628,5.6453,5.5991,5.6395,695380.2596
2006-01-19 12:00:00,9.77,9.78,9.77,9.78,959898.686430375,5.6395,5.6453,5.6395,5.6453,959898.6864
2006-01-19 12:30:00,9.78,9.82,9.78,9.82,498193.795974375,5.6453,5.6684,5.6453,5.6684,498193.796
2006-01-19 13:00:00,9.82,9.83,9.79,9.8,699666.9218595,5.6684,5.6742,5.6511,5.6569,699666.9219
2006-01-19 13:30:00,9.8,9.81,9.77,9.78,545765.2917075,5.6569,5.6626,5.6395,5.6453,545765.2917
2006-01-19 14:00:00,9.78,9.82,9.77,9.8,759157.429710375,5.6453,5.6684,5.6395,5.6569,759157.4297
2006-01-19 14:30:00,9.8,9.8,9.77,9.77,1092889.769007375,5.6569,5.6569,5.6395,5.6395,1092889.769
2006-01-19 15:00:00,9.77,9.79,9.76,9.76,527991.32626875,5.6395,5.6511,5.6338,5.6338,527991.3263
2006-01-19 15:30:00,9.77,9.78,9.74,9.77,520881.74009325,5.6395,5.6453,5.6222,5.6395,520881.7401
2006-01-20 09:30:00,9.76,9.78,9.72,9.72,672901.4209635,5.6338,5.6453,5.6107,5.6107,672901.421
2006-01-20 10:00:00,9.72,9.73,9.62,9.64,1934016.54521175,5.6107,5.6165,5.553,5.5645,1934016.5452
2006-01-20 10:30:00,9.63,9.64,9.55,9.56,1065706.057159875,5.5587,5.5645,5.5126,5.5183,1065706.0572
2006-01-20 11:00:00,9.57,9.6,9.55,9.57,533532.621376125,5.5241,5.5414,5.5126,5.5241,533532.6214
2006-01-20 11:30:00,9.57,9.58,9.53,9.53,430652.727307125,5.5241,5.5299,5.501,5.501,430652.7273
2006-01-20 12:00:00,9.54,9.55,9.49,9.53,700503.3437625,5.5068,5.5126,5.4779,5.501,700503.3438
2006-01-20 12:30:00,9.54,9.55,9.51,9.52,232420.736296125,5.5068,5.5126,5.4895,5.4952,232420.7363
2006-01-20 13:00:00,9.52,9.52,9.5,9.5,367816.53184425,5.4952,5.4952,5.4837,5.4837,367816.5318
2006-01-20 13:30:00,9.51,9.51,9.49,9.5,434521.1786085,5.4895,5.4895,5.4779,5.4837,434521.1786
2006-01-20 14:00:00,9.5,9.52,9.49,9.49,349938.013667625,5.4837,5.4952,5.4779,5.4779,349938.0137
2006-01-20 14:30:00,9.5,9.5,9.47,9.47,1091739.68889075,5.4837,5.4837,5.4664,5.4664,1091739.6889
2006-01-20 15:00:00,9.48,9.48,9.44,9.44,841231.32894225,5.4721,5.4721,5.4491,5.4491,841231.3289
2006-01-20 15:30:00,9.44,9.46,9.43,9.44,1574459.679659625,5.4491,5.4606,5.4433,5.4491,1574459.6797
2006-01-23 09:30:00,9.49,9.54,9.47,9.48,851686.60272975,5.4779,5.5068,5.4664,5.4721,851686.6027
2006-01-23 10:00:00,9.48,9.48,9.35,9.45,1198801.69247475,5.4721,5.4721,5.3971,5.4548,1198801.6925
2006-01-23 10:30:00,9.45,9.45,9.38,9.4,741383.464271625,5.4548,5.4548,5.4144,5.426,741383.4643
2006-01-23 11:00:00,9.4,9.45,9.39,9.45,598668.97707225,5.426,5.4548,5.4202,5.4548,598668.9771
2006-01-23 11:30:00,9.44,9.53,9.44,9.52,587586.3868575,5.4491,5.501,5.4491,5.4952,587586.3869
2006-01-23 12:00:00,9.51,9.51,9.48,9.49,200636.703982125,5.4895,5.4895,5.4721,5.4779,200636.704
2006-01-23 12:30:00,9.49,9.51,9.46,9.47,321290.563489875,5.4779,5.4895,5.4606,5.4664,321290.5635
2006-01-23 13:00:00,9.47,9.47,9.43,9.44,225206.59738275,5.4664,5.4664,5.4433,5.4491,225206.5974
2006-01-23 13:30:00,9.43,9.47,9.42,9.44,278110.2827475,5.4433,5.4664,5.4375,5.4491,278110.2827
2006-01-23 14:00:00,9.45,9.48,9.4,9.41,699039.60543225,5.4548,5.4721,5.426,5.4317,699039.6054
2006-01-23 14:30:00,9.41,9.42,9.39,9.4,735842.16916425,5.4317,5.4375,5.4202,5.426,735842.1692
2006-01-23 15:00:00,9.4,9.41,9.37,9.4,869669.67364425,5.426,5.4317,5.4086,5.426,869669.6736
2006-01-23 15:30:00,9.4,9.49,9.38,9.39,1933284.676046625,5.426,5.4779,5.4144,5.4202,1933284.676
2006-01-24 09:30:00,9.51,9.61,9.5,9.6,1796634.247644,5.4895,5.5472,5.4837,5.5414,1796634.2476
2006-01-24 10:00:00,9.61,9.61,9.56,9.57,692870.993897625,5.5472,5.5472,5.5183,5.5241,692870.9939
2006-01-24 10:30:00,9.57,9.57,9.55,9.57,712004.14492875,5.5241,5.5241,5.5126,5.5241,712004.1449
2006-01-24 11:00:00,9.57,9.57,9.53,9.53,638399.01746475,5.5241,5.5241,5.501,5.501,638399.0175
2006-01-24 11:30:00,9.54,9.55,9.52,9.54,630453.00938625,5.5068,5.5126,5.4952,5.5068,630453.0094
2006-01-24 12:00:00,9.54,9.55,9.53,9.54,326727.305859375,5.5068,5.5126,5.501,5.5068,326727.3059
2006-01-24 12:30:00,9.55,9.55,9.53,9.54,294525.062593875,5.5126,5.5126,5.501,5.5068,294525.0626
2006-01-24 13:00:00,9.55,9.55,9.53,9.53,191331.51031125,5.5126,5.5126,5.501,5.501,191331.5103
2006-01-24 13:30:00,9.54,9.55,9.53,9.55,374089.69611675,5.5068,5.5126,5.501,5.5126,374089.6961
2006-01-24 14:00:00,9.55,9.58,9.54,9.55,1734843.579559875,5.5126,5.5299,5.5068,5.5126,1734843.5796
2006-01-24 14:30:00,9.56,9.57,9.54,9.55,646240.472805375,5.5183,5.5241,5.5068,5.5126,646240.4728
2006-01-24 15:00:00,9.55,9.56,9.53,9.55,401900.7243915,5.5126,5.5183,5.501,5.5126,401900.7244
2006-01-24 15:30:00,9.55,9.61,9.55,9.59,1198906.245212625,5.5126,5.5472,5.5126,5.5356,1198906.2452
2006-01-25 09:30:00,9.7,9.73,9.65,9.66,910131.583201875,5.5991,5.6165,5.5703,5.576,910131.5832
2006-01-25 10:00:00,9.66,9.66,9.53,9.56,1355630.79928725,5.576,5.576,5.501,5.5183,1355630.7993
2006-01-25 10:30:00,9.55,9.56,9.52,9.53,742219.886174625,5.5126,5.5183,5.4952,5.501,742219.8862
2006-01-25 11:00:00,9.52,9.55,9.49,9.49,1078356.93844275,5.4952,5.5126,5.4779,5.4779,1078356.9384
2006-01-25 11:30:00,9.49,9.52,9.46,9.49,858900.741643125,5.4779,5.4952,5.4606,5.4779,858900.7416
2006-01-25 12:00:00,9.49,9.52,9.45,9.48,1181655.04346325,5.4779,5.4952,5.4548,5.4721,1181655.0435
2006-01-25 12:30:00,9.47,9.48,9.44,9.47,441317.106570375,5.4664,5.4721,5.4491,5.4664,441317.1066
2006-01-25 13:00:00,9.46,9.47,9.42,9.45,595846.053149625,5.4606,5.4664,5.4375,5.4548,595846.0531
2006-01-25 13:30:00,9.44,9.52,9.43,9.51,549006.426581625,5.4491,5.4952,5.4433,5.4895,549006.4266
2006-01-25 14:00:00,9.51,9.51,9.46,9.46,608810.592646125,5.4895,5.4895,5.4606,5.4606,608810.5926
2006-01-25 14:30:00,9.47,9.49,9.44,9.44,1478166.60807675,5.4664,5.4779,5.4491,5.4491,1478166.6081
2006-01-25 15:00:00,9.44,9.44,9.39,9.43,1374554.844842625,5.4491,5.4491,5.4202,5.4433,1374554.8448
2006-01-25 15:30:00,9.43,9.44,9.39,9.41,1880590.096157625,5.4433,5.4491,5.4202,5.4317,1880590.0962
2006-01-26 09:30:00,9.66,9.76,9.61,9.73,4222780.530033375,5.576,5.6338,5.5472,5.6165,4222780.53
2006-01-26 10:00:00,9.72,9.74,9.62,9.64,2226346.00031025,5.6107,5.6222,5.553,5.5645,2226346.0003
2006-01-26 10:30:00,9.64,9.73,9.63,9.71,3035061.427773375,5.5645,5.6165,5.5587,5.6049,3035061.4278
2006-01-26 11:00:00,9.72,9.74,9.7,9.71,1316318.96984625,5.6107,5.6222,5.5991,5.6049,1316318.9698
2006-01-26 11:30:00,9.71,9.83,9.71,9.82,2144690.312029875,5.6049,5.6742,5.6049,5.6684,2144690.312
2006-01-26 12:00:00,9.82,9.92,9.79,9.83,1332942.855168375,5.6684,5.7261,5.6511,5.6742,1332942.8552
2006-01-26 12:30:00,9.83,9.84,9.8,9.81,702698.951257875,5.6742,5.6799,5.6569,5.6626,702698.9513
2006-01-26 13:00:00,9.82,9.87,9.81,9.83,1005274.574668125,5.6684,5.6973,5.6626,5.6742,1005274.5747
2006-01-26 13:30:00,9.83,9.89,9.82,9.88,806519.81996775,5.6742,5.7088,5.6684,5.703,806519.82
2006-01-26 14:00:00,9.88,9.94,9.87,9.93,1023257.645582625,5.703,5.7377,5.6973,5.7319,1023257.6456
2006-01-26 14:30:00,9.93,10.0,9.92,9.99,1537657.115927625,5.7319,5.7723,5.7261,5.7665,1537657.1159
2006-01-26 15:00:00,9.99,10.02,9.99,10.01,1024512.278437125,5.7665,5.7838,5.7665,5.7781,1024512.2784
2006-01-26 15:30:00,10.02,10.04,9.99,10.01,1882994.80912875,5.7838,5.7954,5.7665,5.7781,1882994.8091
2006-01-27 09:30:00,10.23,10.5,10.18,10.46,2936154.537743625,5.9051,6.0609,5.8762,6.0378,2936154.5377
2006-01-27 10:00:00,10.46,10.5,10.38,10.4,1696159.066546125,6.0378,6.0609,5.9917,6.0032,1696159.0665
2006-01-27 10:30:00,10.39,10.42,10.32,10.34,1239681.812983875,5.9974,6.0147,5.957,5.9686,1239681.813
2006-01-27 11:00:00,10.34,10.36,10.32,10.34,766476.121361625,5.9686,5.9801,5.957,5.9686,766476.1214
2006-01-27 11:30:00,10.34,10.38,10.33,10.38,428875.33076325,5.9686,5.9917,5.9628,5.9917,428875.3308
2006-01-27 12:00:00,10.38,10.43,10.37,10.39,460345.704863625,5.9917,6.0205,5.9859,5.9974,460345.7049
2006-01-27 12:30:00,10.39,10.43,10.38,10.4,307280.496614625,5.9974,6.0205,5.9917,6.0032,307280.4966
2006-01-27 13:00:00,10.41,10.41,10.34,10.37,560716.333223625,6.009,6.009,5.9686,5.9859,560716.3332
2006-01-27 13:30:00,10.38,10.39,10.31,10.31,1580314.632980625,5.9917,5.9974,5.9512,5.9512,1580314.633
2006-01-27 14:00:00,10.32,10.37,10.3,10.37,1020434.72166,5.957,5.9859,5.9455,5.9859,1020434.7217
2006-01-27 14:30:00,10.37,10.4,10.34,10.37,739710.620465625,5.9859,6.0032,5.9686,5.9859,739710.6205
2006-01-27 15:00:00,10.38,10.4,10.35,10.36,730823.63774625,5.9917,6.0032,5.9743,5.9801,730823.6377
2006-01-27 15:30:00,10.36,10.37,10.33,10.34,1022003.012728125,5.9801,5.9859,5.9628,5.9686,1022003.0127
2006-01-30 09:30:00,10.35,10.36,10.2,10.26,941706.510040125,5.9743,5.9801,5.8878,5.9224,941706.51
2006-01-30 10:00:00,10.25,10.34,10.23,10.34,890057.457529875,5.9166,5.9686,5.9051,5.9686,890057.4575
2006-01-30 10:30:00,10.34,10.34,10.31,10.33,350565.330094875,5.9686,5.9686,5.9512,5.9628,350565.3301
2006-01-30 11:00:00,10.32,10.33,10.26,10.27,518581.57986,5.957,5.9628,5.9224,5.9282,518581.5799
2006-01-30 11:30:00,10.27,10.27,10.21,10.25,503212.327392375,5.9282,5.9282,5.8935,5.9166,503212.3274
2006-01-30 12:00:00,10.25,10.29,10.23,10.29,216842.37835275,5.9166,5.9397,5.9051,5.9397,216842.3784
2006-01-30 12:30:00,10.28,10.29,10.27,10.28,456163.595348625,5.9339,5.9397,5.9282,5.9339,456163.5953
2006-01-30 13:00:00,10.28,10.29,10.27,10.28,357465.810794625,5.9339,5.9397,5.9282,5.9339,357465.8108
2006-01-30 13:30:00,10.27,10.36,10.27,10.35,747029.312116875,5.9282,5.9801,5.9282,5.9743,747029.3121
2006-01-30 14:00:00,10.36,10.37,10.34,10.37,339169.0816665,5.9801,5.9859,5.9686,5.9859,339169.0817
2006-01-30 14:30:00,10.37,10.4,10.36,10.38,506453.4622665,5.9859,6.0032,5.9801,5.9917,506453.4623
2006-01-30 15:00:00,10.38,10.39,10.37,10.38,378480.9111075,5.9917,5.9974,5.9859,5.9917,378480.9111
2006-01-30 15:30:00,10.38,10.4,10.36,10.36,1435718.1964995,5.9917,6.0032,5.9801,5.9801,1435718.1965
2006-01-31 09:30:00,10.46,10.46,10.24,10.25,1207897.780669875,6.0378,6.0378,5.9108,5.9166,1207897.7807
2006-01-31 10:00:00,10.24,10.27,10.16,10.19,1031517.31187475,5.9108,5.9282,5.8647,5.882,1031517.3119
2006-01-31 10:30:00,10.19,10.2,10.12,10.17,1140774.922954125,5.882,5.8878,5.8416,5.8704,1140774.923
2006-01-31 11:00:00,10.16,10.17,10.08,10.1,1076788.647374625,5.8647,5.8704,5.8185,5.83,1076788.6474
2006-01-31 11:30:00,10.1,10.15,10.08,10.14,885561.68980125,5.83,5.8589,5.8185,5.8531,885561.6898
2006-01-31 12:00:00,10.14,10.18,10.13,10.16,688897.989858375,5.8531,5.8762,5.8473,5.8647,688897.9899
2006-01-31 12:30:00,10.16,10.21,10.15,10.21,329132.0188305,5.8647,5.8935,5.8589,5.8935,329132.0188
2006-01-31 13:00:00,10.21,10.24,10.2,10.22,675410.6866725,5.8935,5.9108,5.8878,5.8993,675410.6867
2006-01-31 13:30:00,10.23,10.28,10.18,10.27,684297.669391875,5.9051,5.9339,5.8762,5.9282,684297.6694
2006-01-31 14:00:00,10.27,10.28,10.16,10.21,606614.98515075,5.9282,5.9339,5.8647,5.8935,606614.9852
2006-01-31 14:30:00,10.21,10.28,10.21,10.27,616861.1534625,5.8935,5.9339,5.8935,5.9282,616861.1535
2006-01-31 15:00:00,10.27,10.37,10.27,10.32,830462.396941125,5.9282,5.9859,5.9282,5.957,830462.3969
2006-01-31 15:30:00,10.32,10.36,10.31,10.33,1080552.545938125,5.957,5.9801,5.9512,5.9628,1080552.5459
2006-02-01 09:30:00,10.28,10.28,10.15,10.15,529350.511861125,5.9339,5.9339,5.8589,5.8589,529350.5119
2006-02-01 10:00:00,10.15,10.28,10.11,10.27,702071.634830625,5.8589,5.9339,5.8358,5.9282,702071.6348
2006-02-01 10:30:00,10.27,10.28,10.21,10.21,477074.142923625,5.9282,5.9339,5.8935,5.8935,477074.1429
2006-02-01 11:00:00,10.21,10.29,10.19,10.23,1196083.32129,5.8935,5.9397,5.882,5.9051,1196083.3213
2006-02-01 11:30:00,10.23,10.26,10.22,10.25,471951.05876775,5.9051,5.9224,5.8993,5.9166,471951.0588
2006-02-01 12:00:00,10.26,10.33,10.25,10.32,549215.532057375,5.9224,5.9628,5.9166,5.957,549215.5321
2006-02-01 12:30:00,10.32,10.33,10.3,10.3,219665.302275375,5.957,5.9628,5.9455,5.9455,219665.3023
2006-02-01 13:00:00,10.29,10.31,10.28,10.29,304248.46721625,5.9397,5.9512,5.9339,5.9397,304248.4672
2006-02-01 13:30:00,10.29,10.29,10.23,10.24,457313.67546525,5.9397,5.9397,5.9051,5.9108,457313.6755
2006-02-01 14:00:00,10.24,10.24,10.21,10.23,605987.6687235,5.9108,5.9108,5.8935,5.9051,605987.6687
2006-02-01 14:30:00,10.23,10.27,10.23,10.24,481047.146962875,5.9051,5.9282,5.9051,5.9108,481047.147
2006-02-01 15:00:00,10.24,10.25,10.2,10.22,1398288.31634025,5.9108,5.9166,5.8878,5.8993,1398288.3163
2006-02-01 15:30:00,10.23,10.24,10.21,10.23,1115891.371339875,5.9051,5.9108,5.8935,5.9051,1115891.3713
2006-02-02 09:30:00,10.18,10.22,10.14,10.22,888175.508248125,5.8762,5.8993,5.8531,5.8993,888175.5082
2006-02-02 10:00:00,10.22,10.22,10.19,10.19,583404.2773425,5.8993,5.8993,5.882,5.882,583404.2773
2006-02-02 10:30:00,10.19,10.2,10.16,10.17,392595.530720625,5.882,5.8878,5.8647,5.8704,392595.5307
2006-02-02 11:00:00,10.16,10.17,10.01,10.02,1387937.595290625,5.8647,5.8704,5.7781,5.7838,1387937.5953
2006-02-02 11:30:00,10.01,10.04,9.94,9.94,948816.096215625,5.7781,5.7954,5.7377,5.7377,948816.0962
2006-02-02 12:00:00,9.94,10.01,9.93,9.99,767939.859691875,5.7377,5.7781,5.7319,5.7665,767939.8597
2006-02-02 12:30:00,9.99,10.02,9.99,10.01,759157.429710375,5.7665,5.7838,5.7665,5.7781,759157.4297
2006-02-02 13:00:00,10.01,10.05,9.99,10.0,497984.690498625,5.7781,5.8012,5.7665,5.7723,497984.6905
2006-02-02 13:30:00,10.0,10.01,9.96,9.97,634321.460687625,5.7723,5.7781,5.7492,5.755,634321.4607
2006-02-02 14:00:00,9.96,9.97,9.85,9.88,1889581.631614875,5.7492,5.755,5.6857,5.703,1889581.6316
2006-02-02 14:30:00,9.87,9.94,9.87,9.9,580685.90615775,5.6973,5.7377,5.6973,5.7146,580685.9062
2006-02-02 15:00:00,9.89,9.93,9.88,9.92,872178.93935325,5.7088,5.7319,5.703,5.7261,872178.9394
2006-02-02 15:30:00,9.92,9.97,9.91,9.96,2779952.747358375,5.7261,5.755,5.7204,5.7492,2779952.7474
2006-02-03 09:30:00,9.64,9.81,9.64,9.71,1229749.30288575,5.5645,5.6626,5.5645,5.6049,1229749.3029
2006-02-03 10:00:00,9.71,9.91,9.7,9.77,1031099.10092325,5.6049,5.7204,5.5991,5.6395,1031099.1009
2006-02-03 10:30:00,9.77,9.81,9.71,9.74,814884.03899775,5.6395,5.6626,5.6049,5.6222,814884.039
2006-02-03 11:00:00,9.75,9.78,9.74,9.77,671960.446322625,5.628,5.6453,5.6222,5.6395,671960.4463
2006-02-03 11:30:00,9.77,9.86,9.77,9.8,543569.684212125,5.6395,5.6915,5.6395,5.6569,543569.6842
2006-02-03 12:00:00,9.8,9.83,9.76,9.77,279155.81012625,5.6569,5.6742,5.6338,5.6395,279155.8101
2006-02-03 12:30:00,9.77,9.81,9.74,9.78,319408.614208125,5.6395,5.6626,5.6222,5.6453,319408.6142
2006-02-03 13:00:00,9.78,9.86,9.77,9.85,408487.546877625,5.6453,5.6915,5.6395,5.6857,408487.5469
2006-02-03 13:30:00,9.86,9.92,9.84,9.86,666419.15121525,5.6915,5.7261,5.6799,5.6915,666419.1512
2006-02-03 14:00:00,9.85,9.89,9.81,9.82,454281.646066875,5.6857,5.7088,5.6626,5.6684,454281.6461
2006-02-03 14:30:00,9.81,9.88,9.81,9.87,366561.89898975,5.6626,5.703,5.6626,5.6973,366561.899
2006-02-03 15:00:00,9.87,9.89,9.85,9.88,614979.20418075,5.6973,5.7088,5.6857,5.703,614979.2042
2006-02-03 15:30:00,9.87,9.88,9.81,9.82,1010606.76429975,5.6973,5.703,5.6626,5.6684,1010606.7643
2006-02-06 09:30:00,9.95,10.0,9.89,9.99,1627363.365024375,5.7434,5.7723,5.7088,5.7665,1627363.365
2006-02-06 10:00:00,9.99,9.99,9.9,9.91,728523.477513,5.7665,5.7665,5.7146,5.7204,728523.4775
2006-02-06 10:30:00,9.9,9.97,9.88,9.96,639339.992105625,5.7146,5.755,5.703,5.7492,639339.9921
2006-02-06 11:00:00,9.95,10.01,9.95,10.0,596891.580528375,5.7434,5.7781,5.7434,5.7723,596891.5805
2006-02-06 11:30:00,10.0,10.0,9.99,10.0,218410.669420875,5.7723,5.7723,5.7665,5.7723,218410.6694
2006-02-06 12:00:00,10.0,10.02,9.99,10.01,367084.662679125,5.7723,5.7838,5.7665,5.7781,367084.6627
2006-02-06 12:30:00,10.02,10.05,10.01,10.05,512622.073801125,5.7838,5.8012,5.7781,5.8012,512622.0738
2006-02-06 13:00:00,10.05,10.05,10.04,10.04,211823.84693475,5.8012,5.8012,5.7954,5.7954,211823.8469
2006-02-06 13:30:00,10.05,10.06,10.02,10.02,311671.711605375,5.8012,5.8069,5.7838,5.7838,311671.7116
2006-02-06 14:00:00,10.03,10.03,9.96,10.0,546915.371824125,5.7896,5.7896,5.7492,5.7723,546915.3718
2006-02-06 14:30:00,10.0,10.02,9.99,10.01,372625.9577865,5.7723,5.7838,5.7665,5.7781,372625.9578
2006-02-06 15:00:00,10.01,10.07,10.01,10.05,646135.9200675,5.7781,5.8127,5.7781,5.8012,646135.9201
2006-02-06 15:30:00,10.05,10.08,10.05,10.07,834435.400980375,5.8012,5.8185,5.8012,5.8127,834435.401
2006-02-07 09:30:00,10.07,10.07,9.95,10.0,1887804.235071,5.8127,5.8127,5.7434,5.7723,1887804.2351
2006-02-07 10:00:00,10.0,10.05,9.99,10.01,895180.54168575,5.7723,5.8012,5.7665,5.7781,895180.5417
2006-02-07 10:30:00,10.01,10.02,9.99,10.02,516176.866888875,5.7781,5.7838,5.7665,5.7838,516176.8669
2006-02-07 11:00:00,10.01,10.02,9.99,10.01,1016775.375834375,5.7781,5.7838,5.7665,5.7781,1016775.3758
2006-02-07 11:30:00,10.01,10.02,10.0,10.02,461286.6795045,5.7781,5.7838,5.7723,5.7838,461286.6795
2006-02-07 12:00:00,10.02,10.04,9.96,9.96,948920.6489535,5.7838,5.7954,5.7492,5.7492,948920.649
2006-02-07 12:30:00,9.97,9.99,9.96,9.98,140309.77422825,5.755,5.7665,5.7492,5.7608,140309.7742
2006-02-07 13:00:00,9.99,9.99,9.94,9.97,278946.7046505,5.7665,5.7665,5.7377,5.755,278946.7047
2006-02-07 13:30:00,9.97,9.98,9.97,9.97,299857.2522255,5.755,5.7608,5.755,5.755,299857.2522
2006-02-07 14:00:00,9.97,9.99,9.96,9.98,489306.813255,5.755,5.7665,5.7492,5.7608,489306.8133
2006-02-07 14:30:00,9.98,9.99,9.96,9.96,326099.989432125,5.7608,5.7665,5.7492,5.7492,326099.9894
2006-02-07 15:00:00,9.97,9.97,9.92,9.95,610483.436452125,5.755,5.755,5.7261,5.7434,610483.4365
2006-02-07 15:30:00,9.95,9.98,9.93,9.97,673633.290128625,5.7434,5.7608,5.7319,5.755,673633.2901
2006-02-08 09:30:00,9.9,9.97,9.81,9.91,1792138.479915375,5.7146,5.755,5.6626,5.7204,1792138.4799
2006-02-08 10:00:00,9.9,9.94,9.89,9.92,495370.87205175,5.7146,5.7377,5.7088,5.7261,495370.8721
2006-02-08 10:30:00,9.92,9.96,9.92,9.94,623134.317735,5.7261,5.7492,5.7261,5.7377,623134.3177
2006-02-08 11:00:00,9.94,9.97,9.94,9.97,203250.522429,5.7377,5.755,5.7377,5.755,203250.5224
2006-02-08 11:30:00,9.96,10.01,9.96,10.0,384335.8644285,5.7492,5.7781,5.7492,5.7723,384335.8644
2006-02-08 12:00:00,10.0,10.03,9.98,9.98,362484.342212625,5.7723,5.7896,5.7608,5.7608,362484.3422
2006-02-08 12:30:00,9.98,10.02,9.98,9.99,203355.075166875,5.7608,5.7838,5.7608,5.7665,203355.0752
2006-02-08 13:00:00,10.0,10.0,9.98,9.99,96502.177058625,5.7723,5.7723,5.7608,5.7665,96502.1771
2006-02-08 13:30:00,9.99,10.0,9.99,9.99,384231.311690625,5.7665,5.7723,5.7665,5.7665,384231.3117
2006-02-08 14:00:00,10.0,10.0,9.99,9.99,330177.54620925,5.7723,5.7723,5.7665,5.7665,330177.5462
2006-02-08 14:30:00,9.99,9.99,9.99,9.99,561657.3078645,5.7665,5.7665,5.7665,5.7665,561657.3079
2006-02-08 15:00:00,9.99,10.01,9.99,10.0,682102.0618965,5.7665,5.7781,5.7665,5.7723,682102.0619
2006-02-08 15:30:00,10.01,10.03,9.99,10.0,894971.43621,5.7781,5.7896,5.7665,5.7723,894971.4362
2006-02-09 09:30:00,9.99,10.03,9.97,9.99,1763804.68795125,5.7665,5.7896,5.755,5.7665,1763804.688
2006-02-09 10:00:00,9.99,10.05,9.99,10.03,708867.5627925,5.7665,5.8012,5.7665,5.7896,708867.5628
2006-02-09 10:30:00,10.03,10.09,10.02,10.02,755079.87293325,5.7896,5.8243,5.7838,5.7838,755079.8729
2006-02-09 11:00:00,10.02,10.03,9.99,10.01,511576.546422375,5.7838,5.7896,5.7665,5.7781,511576.5464
2006-02-09 11:30:00,10.01,10.03,10.0,10.03,413506.078295625,5.7781,5.7896,5.7723,5.7896,413506.0783
2006-02-09 12:00:00,10.02,10.08,10.02,10.08,622925.21225925,5.7838,5.8185,5.7838,5.8185,622925.2123
2006-02-09 12:30:00,10.07,10.09,10.03,10.05,1180923.174298125,5.8127,5.8243,5.7896,5.8012,1180923.1743
2006-02-09 13:00:00,10.05,10.07,10.04,10.05,869774.226382125,5.8012,5.8127,5.7954,5.8012,869774.2264
2006-02-09 13:30:00,10.05,10.07,10.03,10.04,802860.474142125,5.8012,5.8127,5.7896,5.7954,802860.4741
2006-02-09 14:00:00,10.05,10.07,10.02,10.05,598564.424334375,5.8012,5.8127,5.7838,5.8012,598564.4243
2006-02-09 14:30:00,10.06,10.07,10.04,10.04,366771.0044655,5.8069,5.8127,5.7954,5.7954,366771.0045
2006-02-09 15:00:00,10.05,10.05,9.98,9.98,1072920.19607325,5.8012,5.8012,5.7608,5.7608,1072920.1961
2006-02-09 15:30:00,9.99,9.99,9.88,9.93,1343293.576218,5.7665,5.7665,5.703,5.7319,1343293.5762
2006-02-10 09:30:00,9.92,9.92,9.82,9.82,799828.44474375,5.7261,5.7261,5.6684,5.6684,799828.4447
2006-02-10 10:00:00,9.81,9.82,9.69,9.71,1312136.86033125,5.6626,5.6684,5.5934,5.6049,1312136.8603
2006-02-10 10:30:00,9.71,9.72,9.62,9.67,1044168.193157625,5.6049,5.6107,5.553,5.5818,1044168.1932
2006-02-10 11:00:00,9.68,9.72,9.68,9.7,661191.5143215,5.5876,5.6107,5.5876,5.5991,661191.5143
2006-02-10 11:30:00,9.7,9.71,9.68,9.7,477283.248399375,5.5991,5.6049,5.5876,5.5991,477283.2484
2006-02-10 12:00:00,9.69,9.71,9.67,9.71,979763.706626625,5.5934,5.6049,5.5818,5.6049,979763.7066
2006-02-10 12:30:00,9.7,9.71,9.66,9.67,655127.45552475,5.5991,5.6049,5.576,5.5818,655127.4555
2006-02-10 13:00:00,9.66,9.71,9.65,9.68,817916.068396125,5.576,5.6049,5.5703,5.5876,817916.0684
2006-02-10 13:30:00,9.68,9.71,9.68,9.7,315226.504693125,5.5876,5.6049,5.5876,5.5991,315226.5047
2006-02-10 14:00:00,9.69,9.73,9.68,9.71,646031.367329625,5.5934,5.6165,5.5876,5.6049,646031.3673
2006-02-10 14:30:00,9.7,9.78,9.7,9.74,902185.575123375,5.5991,5.6453,5.5991,5.6222,902185.5751
2006-02-10 15:00:00,9.74,9.77,9.73,9.76,1897318.534217625,5.6222,5.6395,5.6165,5.6338,1897318.5342
2006-02-10 15:30:00,9.76,9.84,9.75,9.81,2659298.887850625,5.6338,5.6799,5.628,5.6626,2659298.8879
2006-02-13 09:30:00,9.76,9.76,9.66,9.69,835062.717407625,5.6338,5.6338,5.576,5.5934,835062.7174
2006-02-13 10:00:00,9.7,9.72,9.67,9.71,378585.463845375,5.5991,5.6107,5.5818,5.6049,378585.4638
2006-02-13 10:30:00,9.72,9.74,9.68,9.71,539492.127435,5.6107,5.6222,5.5876,5.6049,539492.1274
2006-02-13 11:00:00,9.71,9.72,9.69,9.7,381617.49324375,5.6049,5.6107,5.5934,5.5991,381617.4932
2006-02-13 11:30:00,9.7,9.71,9.68,9.69,1366190.625812625,5.5991,5.6049,5.5876,5.5934,1366190.6258
2006-02-13 12:00:00,9.69,9.69,9.64,9.64,231479.76165525,5.5934,5.5934,5.5645,5.5645,231479.7617
2006-02-13 12:30:00,9.64,9.65,9.62,9.63,410474.04889725,5.5645,5.5703,5.553,5.5587,410474.0489
2006-02-13 13:00:00,9.63,9.63,9.53,9.58,847295.387739,5.5587,5.5587,5.501,5.5299,847295.3877
2006-02-13 13:30:00,9.58,9.58,9.53,9.55,341573.794637625,5.5299,5.5299,5.501,5.5126,341573.7946
2006-02-13 14:00:00,9.55,9.56,9.53,9.55,438703.2881235,5.5126,5.5183,5.501,5.5126,438703.2881
2006-02-13 14:30:00,9.55,9.56,9.51,9.52,517745.157957,5.5126,5.5183,5.4895,5.4952,517745.158
2006-02-13 15:00:00,9.52,9.53,9.49,9.49,1043331.771254625,5.4952,5.501,5.4779,5.4779,1043331.7713
2006-02-13 15:30:00,9.49,9.54,9.49,9.5,1310359.463787375,5.4779,5.5068,5.4779,5.4837,1310359.4638
2006-02-14 09:30:00,9.59,9.62,9.52,9.56,1008933.92049375,5.5356,5.553,5.4952,5.5183,1008933.9205
2006-02-14 10:00:00,9.56,9.6,9.55,9.56,2112801.726978,5.5183,5.5414,5.5126,5.5183,2112801.727
2006-02-14 10:30:00,9.57,9.57,9.52,9.54,1957018.14754425,5.5241,5.5241,5.4952,5.5068,1957018.1475
2006-02-14 11:00:00,9.54,9.55,9.52,9.52,866951.3024595,5.5068,5.5126,5.4952,5.4952,866951.3025
2006-02-14 11:30:00,9.52,9.55,9.48,9.54,1388042.1480285,5.4952,5.5126,5.4721,5.5068,1388042.148
2006-02-14 12:00:00,9.54,9.55,9.52,9.54,851163.839040375,5.5068,5.5126,5.4952,5.5068,851163.839
2006-02-14 12:30:00,9.55,9.55,9.52,9.54,1261219.676986125,5.5126,5.5126,5.4952,5.5068,1261219.677
2006-02-14 13:00:00,9.52,9.54,9.51,9.52,832448.89896075,5.4952,5.5068,5.4895,5.4952,832448.899
2006-02-14 13:30:00,9.52,9.55,9.51,9.54,1395151.734204,5.4952,5.5126,5.4895,5.5068,1395151.7342
2006-02-14 14:00:00,9.55,9.58,9.54,9.58,1221594.1893315,5.5126,5.5299,5.5068,5.5299,1221594.1893
2006-02-14 14:30:00,9.58,9.58,9.55,9.58,468187.16020425,5.5299,5.5299,5.5126,5.5299,468187.1602
2006-02-14 15:00:00,9.58,9.63,9.57,9.63,783518.21763525,5.5299,5.5587,5.5241,5.5587,783518.2176
2006-02-14 15:30:00,9.63,9.68,9.61,9.61,1076684.09463675,5.5587,5.5876,5.5472,5.5472,1076684.0946
2006-02-15 09:30:00,10.14,10.14,9.52,9.56,914731.903668375,5.8531,5.8531,5.4952,5.5183,914731.9037
2006-02-15 10:00:00,9.57,9.59,9.55,9.58,811852.009599375,5.5241,5.5356,5.5126,5.5299,811852.0096
2006-02-15 10:30:00,9.57,9.6,9.57,9.58,353179.14854175,5.5241,5.5414,5.5241,5.5299,353179.1485
2006-02-15 11:00:00,9.58,9.58,9.5,9.5,848236.362379875,5.5299,5.5299,5.4837,5.4837,848236.3624
2006-02-15 11:30:00,9.5,9.56,9.5,9.55,952370.889303375,5.4837,5.5183,5.4837,5.5126,952370.8893
2006-02-15 12:00:00,9.55,9.55,9.53,9.54,263891.1103965,5.5126,5.5126,5.501,5.5068,263891.1104
2006-02-15 12:30:00,9.54,9.54,9.5,9.52,331536.731801625,5.5068,5.5068,5.4837,5.4952,331536.7318
2006-02-15 13:00:00,9.52,9.55,9.52,9.54,254585.916725625,5.4952,5.5126,5.4952,5.5068,254585.9167
2006-02-15 13:30:00,9.55,9.55,9.53,9.55,291702.13867125,5.5126,5.5126,5.501,5.5126,291702.1387
2006-02-15 14:00:00,9.55,9.58,9.55,9.57,1007679.28763925,5.5126,5.5299,5.5126,5.5241,1007679.2876
2006-02-15 14:30:00,9.57,9.59,9.55,9.58,844054.252864875,5.5241,5.5356,5.5126,5.5299,844054.2529
2006-02-15 15:00:00,9.58,9.58,9.54,9.56,880334.0529075,5.5299,5.5299,5.5068,5.5183,880334.0529
2006-02-15 15:30:00,9.56,9.59,9.55,9.57,808610.87472525,5.5183,5.5356,5.5126,5.5241,808610.8747
2006-02-16 09:30:00,9.66,9.76,9.65,9.71,922677.911746875,5.576,5.6338,5.5703,5.6049,922677.9117
2006-02-16 10:00:00,9.71,9.72,9.64,9.67,672901.4209635,5.6049,5.6107,5.5645,5.5818,672901.421
2006-02-16 10:30:00,9.67,9.68,9.61,9.63,436194.0224145,5.5818,5.5876,5.5472,5.5587,436194.0224
2006-02-16 11:00:00,9.63,9.7,9.62,9.66,359975.076503625,5.5587,5.5991,5.553,5.576,359975.0765
2006-02-16 11:30:00,9.66,9.7,9.64,9.66,500075.745256125,5.576,5.5991,5.5645,5.576,500075.7453
2006-02-16 12:00:00,9.67,9.75,9.67,9.71,600341.82087825,5.5818,5.628,5.5818,5.6049,600341.8209
2006-02-16 12:30:00,9.71,9.74,9.69,9.71,385590.497283,5.6049,5.6222,5.5934,5.6049,385590.4973
2006-02-16 13:00:00,9.71,9.71,9.67,9.67,219456.196799625,5.6049,5.6049,5.5818,5.5818,219456.1968
2006-02-16 13:30:00,9.67,9.7,9.66,9.68,347533.3006965,5.5818,5.5991,5.576,5.5876,347533.3007
2006-02-16 14:00:00,9.68,9.7,9.65,9.67,424902.326724,5.5876,5.5991,5.5703,5.5818,424902.3267
2006-02-16 14:30:00,9.67,9.68,9.64,9.67,410369.496159375,5.5818,5.5876,5.5645,5.5818,410369.4962
2006-02-16 15:00:00,9.67,9.68,9.65,9.66,338123.55428775,5.5818,5.5876,5.5703,5.576,338123.5543
2006-02-16 15:30:00,9.66,9.72,9.66,9.72,883052.42409225,5.576,5.6107,5.576,5.6107,883052.4241
2006-02-17 09:30:00,9.83,10.02,9.6,9.63,717963.650987625,5.6742,5.7838,5.5414,5.5587,717963.651
2006-02-17 10:00:00,9.63,9.66,9.57,9.58,756020.847574125,5.5587,5.576,5.5241,5.5299,756020.8476
2006-02-17 10:30:00,9.58,9.6,9.56,9.57,360811.498406625,5.5299,5.5414,5.5183,5.5241,360811.4984
2006-02-17 11:00:00,9.57,9.58,9.55,9.55,312089.922556875,5.5241,5.5299,5.5126,5.5126,312089.9226
2006-02-17 11:30:00,9.55,9.56,9.55,9.55,154947.15753075,5.5126,5.5183,5.5126,5.5126,154947.1575
2006-02-17 12:00:00,9.55,9.55,9.52,9.53,289401.978438,5.5126,5.5126,5.4952,5.501,289401.9784
2006-02-17 12:30:00,9.53,9.54,9.5,9.51,420929.32268475,5.501,5.5068,5.4837,5.4895,420929.3227
2006-02-17 13:00:00,9.51,9.55,9.5,9.53,307698.707566125,5.4895,5.5126,5.4837,5.501,307698.7076
2006-02-17 13:30:00,9.52,9.56,9.5,9.55,267445.90348425,5.4952,5.5183,5.4837,5.5126,267445.9035
2006-02-17 14:00:00,9.55,9.56,9.55,9.56,136545.87566475,5.5126,5.5183,5.5126,5.5183,136545.8757
2006-02-17 14:30:00,9.56,9.56,9.55,9.55,146896.596714375,5.5183,5.5183,5.5126,5.5126,146896.5967
2006-02-17 15:00:00,9.56,9.56,9.52,9.54,319722.27242175,5.5183,5.5183,5.4952,5.5068,319722.2724
2006-02-17 15:30:00,9.54,9.55,9.53,9.55,785295.614179125,5.5068,5.5126,5.501,5.5126,785295.6142
2006-02-21 09:30:00,9.71,9.72,9.63,9.63,1764850.21533,5.6049,5.6107,5.5587,5.5587,1764850.2153
2006-02-21 10:00:00,9.64,9.65,9.54,9.55,1090066.84508475,5.5645,5.5703,5.5068,5.5126,1090066.8451
2006-02-21 10:30:00,9.55,9.61,9.54,9.61,980391.023053875,5.5126,5.5472,5.5068,5.5472,980391.0231
2006-02-21 11:00:00,9.61,9.71,9.58,9.71,2341144.906497,5.5472,5.6049,5.5299,5.6049,2341144.9065
2006-02-21 11:30:00,9.71,9.71,9.67,9.68,458986.51927125,5.6049,5.6049,5.5818,5.5876,458986.5193
2006-02-21 12:00:00,9.67,9.7,9.66,9.7,535623.676133625,5.5818,5.5991,5.576,5.5991,535623.6761
2006-02-21 12:30:00,9.7,9.7,9.66,9.69,377644.4892045,5.5991,5.5991,5.576,5.5934,377644.4892
2006-02-21 13:00:00,9.69,9.69,9.67,9.68,425215.984937625,5.5934,5.5934,5.5818,5.5876,425215.9849
2006-02-21 13:30:00,9.69,9.69,9.66,9.67,251867.545540875,5.5934,5.5934,5.576,5.5818,251867.5455
2006-02-21 14:00:00,9.67,9.67,9.64,9.65,365830.029824625,5.5818,5.5818,5.5645,5.5703,365830.0298
2006-02-21 14:30:00,9.66,9.69,9.65,9.66,512099.31011175,5.576,5.5934,5.5703,5.576,512099.3101
2006-02-21 15:00:00,9.67,9.68,9.66,9.68,1026603.333194625,5.5818,5.5876,5.576,5.5876,1026603.3332
2006-02-21 15:30:00,9.68,9.68,9.64,9.65,1254110.090810625,5.5876,5.5876,5.5645,5.5703,1254110.0908
2006-02-22 09:30:00,9.61,9.61,9.53,9.54,971817.698548125,5.5472,5.5472,5.501,5.5068,971817.6985
2006-02-22 10:00:00,9.55,9.56,9.54,9.55,986768.74006425,5.5126,5.5183,5.5068,5.5126,986768.7401
2006-02-22 10:30:00,9.55,9.56,9.55,9.56,1486530.82710675,5.5126,5.5183,5.5126,5.5183,1486530.8271
2006-02-22 11:00:00,9.55,9.59,9.55,9.58,1830404.781977625,5.5126,5.5356,5.5126,5.5299,1830404.782
2006-02-22 11:30:00,9.57,9.61,9.54,9.54,589363.783401375,5.5241,5.5472,5.5068,5.5068,589363.7834
2006-02-22 12:00:00,9.54,9.55,9.53,9.55,323067.96003375,5.5068,5.5126,5.501,5.5126,323067.96
2006-02-22 12:30:00,9.55,9.6,9.53,9.57,732287.3760765,5.5126,5.5414,5.501,5.5241,732287.3761
2006-02-22 13:00:00,9.57,9.57,9.55,9.56,991159.955055,5.5241,5.5241,5.5126,5.5183,991159.9551
2006-02-22 13:30:00,9.55,9.56,9.55,9.55,513876.706655625,5.5126,5.5183,5.5126,5.5126,513876.7067
2006-02-22 14:00:00,9.55,9.55,9.43,9.47,1181655.04346325,5.5126,5.5126,5.4433,5.4664,1181655.0435
2006-02-22 14:30:00,9.46,9.47,9.35,9.37,1805521.230363375,5.4606,5.4664,5.3971,5.4086,1805521.2304
2006-02-22 15:00:00,9.36,9.4,9.34,9.37,1404456.927874875,5.4029,5.426,5.3913,5.4086,1404456.9279
2006-02-22 15:30:00,9.37,9.47,9.36,9.47,2094400.445112,5.4086,5.4664,5.4029,5.4664,2094400.4451
2006-02-23 09:30:00,9.37,9.4,9.34,9.39,1449937.3688505,5.4086,5.426,5.3913,5.4202,1449937.3689
2006-02-23 10:00:00,9.4,9.41,9.35,9.38,1049500.38278925,5.426,5.4317,5.3971,5.4144,1049500.3828
2006-02-23 10:30:00,9.38,9.48,9.38,9.46,1155935.069946,5.4144,5.4721,5.4144,5.4606,1155935.0699
2006-02-23 11:00:00,9.45,9.52,9.44,9.48,887861.8500345,5.4548,5.4952,5.4491,5.4721,887861.85
2006-02-23 11:30:00,9.49,9.5,9.47,9.47,372521.405048625,5.4779,5.4837,5.4664,5.4664,372521.405
2006-02-23 12:00:00,9.48,9.48,9.42,9.44,286369.949039625,5.4721,5.4721,5.4375,5.4491,286369.949
2006-02-23 12:30:00,9.44,9.46,9.42,9.46,278737.59917475,5.4491,5.4606,5.4375,5.4606,278737.5992
2006-02-23 13:00:00,9.46,9.47,9.45,9.47,273091.7513295,5.4606,5.4664,5.4548,5.4664,273091.7513
2006-02-23 13:30:00,9.47,9.47,9.45,9.46,344605.824036,5.4664,5.4664,5.4548,5.4606,344605.824
2006-02-23 14:00:00,9.46,9.47,9.45,9.45,362798.00042625,5.4606,5.4664,5.4548,5.4548,362798.0004
2006-02-23 14:30:00,9.45,9.48,9.45,9.46,1003183.519910625,5.4548,5.4721,5.4548,5.4606,1003183.5199
2006-02-23 15:00:00,9.46,9.47,9.45,9.45,651468.109699125,5.4606,5.4664,5.4548,5.4548,651468.1097
2006-02-23 15:30:00,9.46,9.47,9.41,9.46,2806090.931827125,5.4606,5.4664,5.4317,5.4606,2806090.9318
2006-02-24 09:30:00,9.46,9.5,9.42,9.47,1162940.103383625,5.4606,5.4837,5.4375,5.4664,1162940.1034
2006-02-24 10:00:00,9.47,9.5,9.46,9.48,572426.239865625,5.4664,5.4837,5.4606,5.4721,572426.2399
2006-02-24 10:30:00,9.49,9.49,9.44,9.45,483765.518147625,5.4779,5.4779,5.4491,5.4548,483765.5181
2006-02-24 11:00:00,9.45,9.47,9.43,9.46,302366.5179345,5.4548,5.4664,5.4433,5.4606,302366.5179
2006-02-24 11:30:00,9.46,9.47,9.44,9.44,205027.918972875,5.4606,5.4664,5.4491,5.4491,205027.919
2006-02-24 12:00:00,9.44,9.45,9.43,9.44,154738.052055,5.4491,5.4548,5.4433,5.4491,154738.0521
2006-02-24 12:30:00,9.44,9.49,9.44,9.49,353179.14854175,5.4491,5.4779,5.4491,5.4779,353179.1485
2006-02-24 13:00:00,9.49,9.49,9.42,9.43,167598.038813625,5.4779,5.4779,5.4375,5.4433,167598.0388
2006-02-24 13:30:00,9.43,9.44,9.41,9.41,292224.902360625,5.4433,5.4491,5.4317,5.4317,292224.9024
2006-02-24 14:00:00,9.41,9.44,9.4,9.43,291074.822244,5.4317,5.4491,5.426,5.4433,291074.8222
2006-02-24 14:30:00,9.43,9.45,9.41,9.44,593650.44565425,5.4433,5.4548,5.4317,5.4491,593650.4457
2006-02-24 15:00:00,9.44,9.46,9.44,9.44,876465.601606125,5.4491,5.4606,5.4491,5.4491,876465.6016
2006-02-24 15:30:00,9.44,9.47,9.39,9.45,1302308.902971,5.4491,5.4664,5.4202,5.4548,1302308.903
2006-02-27 09:30:00,9.53,9.53,9.47,9.51,576190.138429125,5.501,5.501,5.4664,5.4895,576190.1384
2006-02-27 10:00:00,9.51,9.55,9.49,9.52,701026.107451875,5.4895,5.5126,5.4779,5.4952,701026.1075
2006-02-27 10:30:00,9.53,9.54,9.5,9.5,269432.405503875,5.501,5.5068,5.4837,5.4837,269432.4055
2006-02-27 11:00:00,9.5,9.52,9.5,9.51,202204.99505025,5.4837,5.4952,5.4837,5.4895,202204.9951
2006-02-27 11:30:00,9.51,9.52,9.51,9.51,121072.07045925,5.4895,5.4952,5.4895,5.4895,121072.0705
2006-02-27 12:00:00,9.51,9.55,9.5,9.55,521090.845569,5.4895,5.5126,5.4837,5.5126,521090.8456
2006-02-27 12:30:00,9.55,9.61,9.55,9.6,732705.587028,5.5126,5.5472,5.5126,5.5414,732705.587
2006-02-27 13:00:00,9.61,9.61,9.58,9.59,214437.665381625,5.5472,5.5472,5.5299,5.5356,214437.6654
2006-02-27 13:30:00,9.59,9.61,9.59,9.61,266818.587057,5.5356,5.5472,5.5356,5.5472,266818.5871
2006-02-27 14:00:00,9.6,9.63,9.6,9.62,411205.918062375,5.5414,5.5587,5.5414,5.553,411205.9181
2006-02-27 14:30:00,9.61,9.62,9.56,9.59,418420.05697575,5.5472,5.553,5.5183,5.5356,418420.057
2006-02-27 15:00:00,9.6,9.61,9.58,9.58,294420.509856,5.5414,5.5472,5.5299,5.5299,294420.5099
2006-02-27 15:30:00,9.58,9.59,9.56,9.58,773690.260275,5.5299,5.5356,5.5183,5.5299,773690.2603
2006-02-28 09:30:00,9.59,9.6,9.47,9.51,1152380.27685825,5.5356,5.5414,5.4664,5.4895,1152380.2769
2006-02-28 10:00:00,9.52,9.52,9.41,9.43,683984.01117825,5.4952,5.4952,5.4317,5.4433,683984.0112
2006-02-28 10:30:00,9.43,9.43,9.35,9.36,481988.12160375,5.4433,5.4433,5.3971,5.4029,481988.1216
2006-02-28 11:00:00,9.37,9.4,9.34,9.37,1309836.700098,5.4086,5.426,5.3913,5.4086,1309836.7001
2006-02-28 11:30:00,9.36,9.37,9.31,9.33,1060373.86752825,5.4029,5.4086,5.374,5.3856,1060373.8675
2006-02-28 12:00:00,9.33,9.34,9.28,9.29,361647.920309625,5.3856,5.3913,5.3567,5.3625,361647.9203
2006-02-28 12:30:00,9.29,9.34,9.29,9.32,439016.946337125,5.3625,5.3913,5.3625,5.3798,439016.9463
2006-02-28 13:00:00,9.32,9.34,9.31,9.33,522659.136637125,5.3798,5.3913,5.374,5.3856,522659.1366
2006-02-28 13:30:00,9.31,9.34,9.3,9.31,632857.722357375,5.374,5.3913,5.3682,5.374,632857.7224
2006-02-28 14:00:00,9.3,9.31,9.28,9.28,374717.012544,5.3682,5.374,5.3567,5.3567,374717.0125
2006-02-28 14:30:00,9.29,9.33,9.28,9.32,407755.6777125,5.3625,5.3856,5.3567,5.3798,407755.6777
2006-02-28 15:00:00,9.32,9.34,9.29,9.33,758634.666021,5.3798,5.3913,5.3625,5.3856,758634.666
2006-02-28 15:30:00,9.32,9.34,9.31,9.32,1096862.773046625,5.3798,5.3913,5.374,5.3798,1096862.773
2006-03-01 09:30:00,9.36,9.54,9.36,9.49,1131365.176545375,5.4029,5.5068,5.4029,5.4779,1131365.1765
2006-03-01 10:00:00,9.48,9.5,9.4,9.43,498089.2432365,5.4721,5.4837,5.426,5.4433,498089.2432
2006-03-01 10:30:00,9.44,9.5,9.42,9.47,426366.06505425,5.4491,5.4837,5.4375,5.4664,426366.0651
2006-03-01 11:00:00,9.47,9.51,9.44,9.47,550156.50669825,5.4664,5.4895,5.4491,5.4664,550156.5067
2006-03-01 11:30:00,9.48,9.51,9.48,9.51,178889.734504125,5.4721,5.4895,5.4721,5.4895,178889.7345
2006-03-01 12:00:00,9.51,9.54,9.51,9.51,450726.852979125,5.4895,5.5068,5.4895,5.4895,450726.853
2006-03-01 12:30:00,9.5,9.54,9.5,9.54,434730.28408425,5.4837,5.5068,5.4837,5.5068,434730.2841
2006-03-01 13:00:00,9.54,9.56,9.53,9.55,344919.482249625,5.5068,5.5183,5.501,5.5126,344919.4822
2006-03-01 13:30:00,9.56,9.59,9.55,9.57,1211034.362806125,5.5183,5.5356,5.5126,5.5241,1211034.3628
2006-03-01 14:00:00,9.57,9.59,9.56,9.58,1183746.09822075,5.5241,5.5356,5.5183,5.5299,1183746.0982
2006-03-01 14:30:00,9.58,9.63,9.57,9.62,516699.63057825,5.5299,5.5587,5.5241,5.553,516699.6306
2006-03-01 15:00:00,9.62,9.62,9.57,9.59,751420.527107625,5.553,5.553,5.5241,5.5356,751420.5271
2006-03-01 15:30:00,9.59,9.6,9.57,9.6,1420662.6022455,5.5356,5.5414,5.5241,5.5414,1420662.6022
2006-03-02 09:30:00,9.61,9.65,9.57,9.57,2420186.7763305,5.5472,5.5703,5.5241,5.5241,2420186.7763
2006-03-02 10:00:00,9.57,9.62,9.57,9.62,1340888.863246875,5.5241,5.553,5.5241,5.553,1340888.8632
2006-03-02 10:30:00,9.62,9.64,9.6,9.63,613201.807636875,5.553,5.5645,5.5414,5.5587,613201.8076
2006-03-02 11:00:00,9.63,9.64,9.56,9.58,1191169.342609875,5.5587,5.5645,5.5183,5.5299,1191169.3426
2006-03-02 11:30:00,9.58,9.59,9.53,9.54,680847.429042,5.5299,5.5356,5.501,5.5068,680847.429
2006-03-02 12:00:00,9.53,9.55,9.53,9.54,492025.18443975,5.501,5.5126,5.501,5.5068,492025.1844
2006-03-02 12:30:00,9.54,9.56,9.51,9.53,458777.4137955,5.5068,5.5183,5.4895,5.501,458777.4138
2006-03-02 13:00:00,9.52,9.53,9.49,9.5,816138.67185225,5.4952,5.501,5.4779,5.4837,816138.6719
2006-03-02 13:30:00,9.51,9.55,9.5,9.53,411101.3653245,5.4895,5.5126,5.4837,5.501,411101.3653
2006-03-02 14:00:00,9.54,9.54,9.51,9.52,399496.011420375,5.5068,5.5068,5.4895,5.4952,399496.0114
2006-03-02 14:30:00,9.52,9.55,9.5,9.53,641326.49412525,5.4952,5.5126,5.4837,5.501,641326.4941
2006-03-02 15:00:00,9.53,9.54,9.5,9.52,902499.233337,5.501,5.5068,5.4837,5.4952,902499.2333
2006-03-02 15:30:00,9.51,9.53,9.49,9.51,1445337.048384,5.4895,5.501,5.4779,5.4895,1445337.0484
2006-03-03 09:30:00,9.51,9.55,9.4,9.55,1439377.542325125,5.4895,5.5126,5.426,5.5126,1439377.5423
2006-03-03 10:00:00,9.55,9.55,9.48,9.5,851791.155467625,5.5126,5.5126,5.4721,5.4837,851791.1555
2006-03-03 10:30:00,9.49,9.53,9.47,9.5,444035.477755125,5.4779,5.501,5.4664,5.4837,444035.4778
2006-03-03 11:00:00,9.5,9.55,9.5,9.53,629512.034745375,5.4837,5.5126,5.4837,5.501,629512.0347
2006-03-03 11:30:00,9.53,9.54,9.49,9.52,498089.2432365,5.501,5.5068,5.4779,5.4952,498089.2432
2006-03-03 12:00:00,9.52,9.53,9.48,9.52,527782.220793,5.4952,5.501,5.4721,5.4952,527782.2208
2006-03-03 12:30:00,9.52,9.54,9.5,9.5,592291.260061875,5.4952,5.5068,5.4837,5.4837,592291.2601
2006-03-03 13:00:00,9.5,9.52,9.48,9.52,351819.962949375,5.4837,5.4952,5.4721,5.4952,351819.9629
2006-03-03 13:30:00,9.52,9.53,9.49,9.5,482719.990768875,5.4952,5.501,5.4779,5.4837,482719.9908
2006-03-03 14:00:00,9.49,9.51,9.45,9.46,435880.364200875,5.4779,5.4895,5.4548,5.4606,435880.3642
2006-03-03 14:30:00,9.46,9.46,9.42,9.43,694230.17949,5.4606,5.4606,5.4375,5.4433,694230.1795
2006-03-03 15:00:00,9.43,9.44,9.38,9.39,829312.3168245,5.4433,5.4491,5.4144,5.4202,829312.3168
2006-03-03 15:30:00,9.39,9.4,9.37,9.37,928951.076019375,5.4202,5.426,5.4086,5.4086,928951.076
2006-03-06 09:30:00,9.35,9.42,9.3,9.35,886189.0062285,5.3971,5.4375,5.3682,5.3971,886189.0062
2006-03-06 10:00:00,9.36,9.47,9.34,9.46,880438.605645375,5.4029,5.4664,5.3913,5.4606,880438.6056
2006-03-06 10:30:00,9.46,9.47,9.38,9.41,229597.8123735,5.4606,5.4664,5.4144,5.4317,229597.8124
2006-03-06 11:00:00,9.42,9.43,9.4,9.43,273300.85680525,5.4375,5.4433,5.426,5.4433,273300.8568
2006-03-06 11:30:00,9.43,9.45,9.4,9.44,313449.10814925,5.4433,5.4548,5.426,5.4491,313449.1081
2006-03-06 12:00:00,9.44,9.45,9.41,9.42,262950.135755625,5.4491,5.4548,5.4317,5.4375,262950.1358
2006-03-06 12:30:00,9.42,9.42,9.34,9.34,730300.874056875,5.4375,5.4375,5.3913,5.3913,730300.8741
2006-03-06 13:00:00,9.34,9.35,9.3,9.31,463900.497951375,5.3913,5.3971,5.3682,5.374,463900.498
2006-03-06 13:30:00,9.3,9.3,9.24,9.27,384231.311690625,5.3682,5.3682,5.3336,5.3509,384231.3117
2006-03-06 14:00:00,9.27,9.27,9.2,9.2,601073.690043375,5.3509,5.3509,5.3105,5.3105,601073.69
2006-03-06 14:30:00,9.2,9.22,9.19,9.22,555697.801805625,5.3105,5.3221,5.3047,5.3221,555697.8018
2006-03-06 15:00:00,9.22,9.31,9.21,9.3,700398.791024625,5.3221,5.374,5.3163,5.3682,700398.791
2006-03-06 15:30:00,9.29,9.32,9.24,9.27,1348312.107636,5.3625,5.3798,5.3336,5.3509,1348312.1076
2006-03-07 09:30:00,9.21,9.27,9.07,9.09,1477016.527960125,5.3163,5.3509,5.2355,5.247,1477016.528
2006-03-07 10:00:00,9.09,9.17,9.08,9.14,903335.65524,5.247,5.2932,5.2413,5.2759,903335.6552
2006-03-07 10:30:00,9.14,9.16,9.11,9.11,1221803.29480725,5.2759,5.2874,5.2586,5.2586,1221803.2948
2006-03-07 11:00:00,9.11,9.12,9.08,9.08,941497.404564375,5.2586,5.2643,5.2413,5.2413,941497.4046
2006-03-07 11:30:00,9.08,9.11,9.04,9.05,1025139.594864375,5.2413,5.2586,5.2182,5.2239,1025139.5949
2006-03-07 12:00:00,9.05,9.08,9.01,9.03,472264.716981375,5.2239,5.2413,5.2008,5.2124,472264.717
2006-03-07 12:30:00,9.03,9.04,8.97,8.97,515654.1031995,5.2124,5.2182,5.1778,5.1778,515654.1032
2006-03-07 13:00:00,8.97,8.98,8.93,8.93,839453.932398375,5.1778,5.1835,5.1547,5.1547,839453.9324
2006-03-07 13:30:00,8.92,9.01,8.9,8.97,1326669.690895875,5.1489,5.2008,5.1374,5.1778,1326669.6909
2006-03-07 14:00:00,8.97,9.02,8.96,8.98,586018.095789375,5.1778,5.2066,5.172,5.1835,586018.0958
2006-03-07 14:30:00,8.98,9.02,8.96,9.0,802755.92140425,5.1835,5.2066,5.172,5.1951,802755.9214
2006-03-07 15:00:00,9.0,9.02,8.98,9.01,992310.035171625,5.1951,5.2066,5.1835,5.2008,992310.0352
2006-03-07 15:30:00,9.0,9.08,9.0,9.04,1282339.330036875,5.1951,5.2413,5.1951,5.2182,1282339.33
2006-03-08 09:30:00,8.99,9.04,8.97,8.99,2373138.04428675,5.1893,5.2182,5.1778,5.1893,2373138.0443
2006-03-08 10:00:00,9.0,9.06,8.97,8.98,1069783.613937,5.1951,5.2297,5.1778,5.1835,1069783.6139
2006-03-08 10:30:00,8.97,9.01,8.97,9.01,490979.657061,5.1778,5.2008,5.1778,5.2008,490979.6571
2006-03-08 11:00:00,9.01,9.01,8.98,8.99,359661.41829,5.2008,5.2008,5.1835,5.1893,359661.4183
2006-03-08 11:30:00,8.99,8.99,8.9,8.91,290238.400341,5.1893,5.1893,5.1374,5.1431,290238.4003
2006-03-08 12:00:00,8.91,8.97,8.91,8.97,718277.30920125,5.1431,5.1778,5.1431,5.1778,718277.3092
2006-03-08 12:30:00,8.96,9.0,8.94,8.99,214646.770857375,5.172,5.1951,5.1604,5.1893,214646.7709
2006-03-08 13:00:00,9.0,9.03,8.99,9.0,1025871.4640295,5.1951,5.2124,5.1893,5.1951,1025871.464
2006-03-08 13:30:00,9.0,9.02,8.98,8.98,187358.506272,5.1951,5.2066,5.1835,5.1835,187358.5063
2006-03-08 14:00:00,8.99,9.02,8.98,9.01,658159.484923125,5.1893,5.2066,5.1835,5.2008,658159.4849
2006-03-08 14:30:00,9.0,9.06,9.0,9.04,1057864.60181925,5.1951,5.2297,5.1951,5.2182,1057864.6018
2006-03-08 15:00:00,9.04,9.07,9.01,9.02,1199115.350688375,5.2182,5.2355,5.2008,5.2066,1199115.3507
2006-03-08 15:30:00,9.01,9.03,8.96,8.98,1261742.4406755,5.2008,5.2124,5.172,5.1835,1261742.4407
2006-03-09 09:30:00,9.08,9.27,9.07,9.22,1387623.937077,5.2413,5.3509,5.2355,5.3221,1387623.9371
2006-03-09 10:00:00,9.23,9.26,9.2,9.23,567407.708447625,5.3278,5.3452,5.3105,5.3278,567407.7084
2006-03-09 10:30:00,9.24,9.25,9.16,9.22,1988593.0743825,5.3336,5.3394,5.2874,5.3221,1988593.0744
2006-03-09 11:00:00,9.21,9.24,9.18,9.24,529455.064599,5.3163,5.3336,5.299,5.3336,529455.0646
2006-03-09 11:30:00,9.24,9.29,9.24,9.28,1247941.479276,5.3336,5.3625,5.3336,5.3567,1247941.4793
2006-03-09 12:00:00,9.27,9.29,9.22,9.25,265877.612416125,5.3509,5.3625,5.3221,5.3394,265877.6124
2006-03-09 12:30:00,9.24,9.25,9.13,9.19,353911.017706875,5.3336,5.3394,5.2701,5.3047,353911.0177
2006-03-09 13:00:00,9.19,9.2,9.12,9.15,710540.4065985,5.3047,5.3105,5.2643,5.2817,710540.4066
2006-03-09 13:30:00,9.15,9.18,9.13,9.14,339169.0816665,5.2817,5.299,5.2701,5.2759,339169.0817
2006-03-09 14:00:00,9.14,9.2,9.14,9.15,367398.32089275,5.2759,5.3105,5.2759,5.2817,367398.3209
2006-03-09 14:30:00,9.15,9.18,9.1,9.12,561448.20238875,5.2817,5.299,5.2528,5.2643,561448.2024
2006-03-09 15:00:00,9.13,9.14,9.04,9.05,989591.663986875,5.2701,5.2759,5.2182,5.2239,989591.664
2006-03-09 15:30:00,9.05,9.08,8.96,8.99,1804475.702984625,5.2239,5.2413,5.172,5.1893,1804475.703
2006-03-10 09:30:00,9.18,9.26,9.12,9.22,1349357.63501475,5.299,5.3452,5.2643,5.3221,1349357.635
2006-03-10 10:00:00,9.22,9.23,9.17,9.19,784981.9559655,5.3221,5.3278,5.2932,5.3047,784981.956
2006-03-10 10:30:00,9.18,9.22,9.14,9.16,1299276.873572625,5.299,5.3221,5.2759,5.2874,1299276.8736
2006-03-10 11:00:00,9.17,9.19,9.15,9.19,679697.348925375,5.2932,5.3047,5.2817,5.3047,679697.3489
2006-03-10 11:30:00,9.19,9.19,9.16,9.16,309789.762323625,5.3047,5.3047,5.2874,5.2874,309789.7623
2006-03-10 12:00:00,9.17,9.18,9.16,9.17,322126.985392875,5.2932,5.299,5.2874,5.2932,322126.9854
2006-03-10 12:30:00,9.17,9.18,9.14,9.16,381722.045981625,5.2932,5.299,5.2759,5.2874,381722.046
2006-03-10 13:00:00,9.16,9.2,9.15,9.15,342828.427492125,5.2874,5.3105,5.2817,5.2817,342828.4275
2006-03-10 13:30:00,9.15,9.17,9.14,9.17,355897.5197265,5.2817,5.2932,5.2759,5.2932,355897.5197
2006-03-10 14:00:00,9.16,9.18,9.15,9.17,208791.817536375,5.2874,5.299,5.2817,5.2932,208791.8175
2006-03-10 14:30:00,9.17,9.18,9.13,9.15,258245.26255125,5.2932,5.299,5.2701,5.2817,258245.2626
2006-03-10 15:00:00,9.13,9.18,9.13,9.17,1704627.838314,5.2701,5.299,5.2701,5.2932,1704627.8383
2006-03-10 15:30:00,9.17,9.23,9.17,9.22,1790047.425157875,5.2932,5.3278,5.2932,5.3221,1790047.4252
2006-03-13 09:30:00,9.28,9.43,9.27,9.35,1510682.509555875,5.3567,5.4433,5.3509,5.3971,1510682.5096
2006-03-13 10:00:00,9.35,9.43,9.33,9.38,617488.46988975,5.3971,5.4433,5.3856,5.4144,617488.4699
2006-03-13 10:30:00,9.39,9.39,9.32,9.33,429920.858142,5.4202,5.4202,5.3798,5.3856,429920.8581
2006-03-13 11:00:00,9.34,9.35,9.25,9.28,579326.720565375,5.3913,5.3971,5.3394,5.3567,579326.7206
2006-03-13 11:30:00,9.28,9.33,9.28,9.3,265563.9542025,5.3567,5.3856,5.3567,5.3682,265563.9542
2006-03-13 12:00:00,9.3,9.3,9.29,9.3,182549.08032975,5.3682,5.3682,5.3625,5.3682,182549.0803
2006-03-13 12:30:00,9.3,9.33,9.29,9.32,234825.44926725,5.3682,5.3856,5.3625,5.3798,234825.4493
2006-03-13 13:00:00,9.32,9.33,9.23,9.24,475505.8518555,5.3798,5.3856,5.3278,5.3336,475505.8519
2006-03-13 13:30:00,9.24,9.3,9.23,9.25,657845.8267095,5.3336,5.3682,5.3278,5.3394,657845.8267
2006-03-13 14:00:00,9.25,9.3,9.24,9.26,432952.887540375,5.3394,5.3682,5.3336,5.3452,432952.8875
2006-03-13 14:30:00,9.26,9.28,9.23,9.24,488261.28587625,5.3452,5.3567,5.3278,5.3336,488261.2859
2006-03-13 15:00:00,9.24,9.25,9.17,9.18,852836.682846375,5.3336,5.3394,5.2932,5.299,852836.6828
2006-03-13 15:30:00,9.17,9.24,9.16,9.18,1638027.744287625,5.2932,5.3336,5.2874,5.299,1638027.7443
2006-03-14 09:30:00,9.12,9.23,9.1,9.17,487738.522186875,5.2643,5.3278,5.2528,5.2932,487738.5222
2006-03-14 10:00:00,9.18,9.21,9.16,9.2,379840.096699875,5.299,5.3163,5.2874,5.3105,379840.0967
2006-03-14 10:30:00,9.21,9.24,9.21,9.24,795855.4407045,5.3163,5.3336,5.3163,5.3336,795855.4407
2006-03-14 11:00:00,9.23,9.26,9.21,9.23,396150.323808375,5.3278,5.3452,5.3163,5.3278,396150.3238
2006-03-14 11:30:00,9.22,9.25,9.2,9.25,354851.99234775,5.3221,5.3394,5.3105,5.3394,354851.9923
2006-03-14 12:00:00,9.25,9.25,9.23,9.25,141564.40708275,5.3394,5.3394,5.3278,5.3394,141564.4071
2006-03-14 12:30:00,9.24,9.25,9.23,9.25,186417.531631125,5.3336,5.3394,5.3278,5.3394,186417.5316
2006-03-14 13:00:00,9.25,9.27,9.24,9.27,229806.91784925,5.3394,5.3509,5.3336,5.3509,229806.9178
2006-03-14 13:30:00,9.27,9.27,9.25,9.26,214333.11264375,5.3509,5.3509,5.3394,5.3452,214333.1126
2006-03-14 14:00:00,9.27,9.31,9.25,9.31,786132.036082125,5.3509,5.374,5.3394,5.374,786132.0361
2006-03-14 14:30:00,9.31,9.34,9.3,9.3,297870.750205875,5.374,5.3913,5.3682,5.3682,297870.7502
2006-03-14 15:00:00,9.3,9.33,9.29,9.31,606092.221461375,5.3682,5.3856,5.3625,5.374,606092.2215
2006-03-14 15:30:00,9.32,9.36,9.32,9.35,1338588.703013625,5.3798,5.4029,5.3798,5.3971,1338588.703
2006-03-15 09:30:00,9.44,9.49,9.41,9.49,1512982.669789125,5.4491,5.4779,5.4317,5.4779,1512982.6698
2006-03-15 10:00:00,9.49,9.53,9.34,9.43,1727106.676957125,5.4779,5.501,5.3913,5.4433,1727106.677
2006-03-15 10:30:00,9.44,9.44,9.37,9.38,362588.8949505,5.4491,5.4491,5.4086,5.4144,362588.895
2006-03-15 11:00:00,9.37,9.41,9.37,9.39,197500.121845875,5.4086,5.4317,5.4086,5.4202,197500.1218
2006-03-15 11:30:00,9.39,9.41,9.37,9.38,320035.930635375,5.4202,5.4317,5.4086,5.4144,320035.9306
2006-03-15 12:00:00,9.39,9.42,9.38,9.39,138427.8249465,5.4202,5.4375,5.4144,5.4202,138427.8249
2006-03-15 12:30:00,9.39,9.47,9.39,9.46,255945.102318,5.4202,5.4664,5.4202,5.4606,255945.1023
2006-03-15 13:00:00,9.46,9.46,9.43,9.44,256363.3132695,5.4606,5.4606,5.4433,5.4491,256363.3133
2006-03-15 13:30:00,9.45,9.47,9.44,9.45,230643.33975225,5.4548,5.4664,5.4491,5.4548,230643.3398
2006-03-15 14:00:00,9.45,9.48,9.45,9.46,239530.322471625,5.4548,5.4721,5.4548,5.4606,239530.3225
2006-03-15 14:30:00,9.46,9.48,9.46,9.48,567825.919399125,5.4606,5.4721,5.4606,5.4721,567825.9194
2006-03-15 15:00:00,9.48,9.51,9.47,9.5,776094.973246125,5.4721,5.4895,5.4664,5.4837,776094.9732
2006-03-15 15:30:00,9.5,9.53,9.5,9.52,1552085.393754375,5.4837,5.501,5.4837,5.4952,1552085.3938
2006-03-16 09:30:00,9.44,9.44,9.36,9.38,969935.749266375,5.4491,5.4491,5.4029,5.4144,969935.7493
2006-03-16 10:00:00,9.36,9.38,9.17,9.33,1471684.3383285,5.4029,5.4144,5.2932,5.3856,1471684.3383
2006-03-16 10:30:00,9.34,9.34,9.28,9.28,327354.622286625,5.3913,5.3913,5.3567,5.3567,327354.6223
2006-03-16 11:00:00,9.28,9.32,9.25,9.32,751002.316156125,5.3567,5.3798,5.3394,5.3798,751002.3162
2006-03-16 11:30:00,9.32,9.33,9.28,9.28,491084.209798875,5.3798,5.3856,5.3567,5.3567,491084.2098
2006-03-16 12:00:00,9.29,9.32,9.28,9.32,238066.584141375,5.3625,5.3798,5.3567,5.3798,238066.5841
2006-03-16 12:30:00,9.32,9.32,9.29,9.29,195827.278039875,5.3798,5.3798,5.3625,5.3625,195827.278
2006-03-16 13:00:00,9.3,9.3,9.27,9.29,768567.176119125,5.3682,5.3682,5.3509,5.3625,768567.1761
2006-03-16 13:30:00,9.3,9.3,9.26,9.26,299857.2522255,5.3682,5.3682,5.3452,5.3452,299857.2522
2006-03-16 14:00:00,9.27,9.27,9.2,9.25,730928.190484125,5.3509,5.3509,5.3105,5.3394,730928.1905
2006-03-16 14:30:00,9.25,9.27,9.2,9.22,717231.7818225,5.3394,5.3509,5.3105,5.3221,717231.7818
2006-03-16 15:00:00,9.22,9.25,9.2,9.22,824293.7854065,5.3221,5.3394,5.3105,5.3221,824293.7854
2006-03-16 15:30:00,9.21,9.23,9.17,9.19,1928475.250104375,5.3163,5.3278,5.2932,5.3047,1928475.2501
2006-03-17 09:30:00,9.16,9.22,9.11,9.16,1355108.035597875,5.2874,5.3221,5.2586,5.2874,1355108.0356
2006-03-17 10:00:00,9.16,9.4,9.16,9.4,2280922.529481,5.2874,5.426,5.2874,5.426,2280922.5295
2006-03-17 10:30:00,9.39,9.4,9.2,9.21,852104.81368125,5.4202,5.426,5.3105,5.3163,852104.8137
2006-03-17 11:00:00,9.21,9.21,9.18,9.2,756439.058525625,5.3163,5.3163,5.299,5.3105,756439.0585
2006-03-17 11:30:00,9.2,9.22,9.19,9.22,295675.1427105,5.3105,5.3221,5.3047,5.3221,295675.1427
2006-03-17 12:00:00,9.22,9.22,9.21,9.22,247371.77781225,5.3221,5.3221,5.3163,5.3221,247371.7778
2006-03-17 12:30:00,9.22,9.23,9.16,9.19,366771.0044655,5.3221,5.3278,5.2874,5.3047,366771.0045
2006-03-17 13:00:00,9.19,9.2,9.18,9.18,203668.7333805,5.3047,5.3105,5.299,5.299,203668.7334
2006-03-17 13:30:00,9.18,9.19,9.16,9.18,320558.69432475,5.299,5.3047,5.2874,5.299,320558.6943
2006-03-17 14:00:00,9.17,9.2,9.17,9.18,249044.62161825,5.2932,5.3105,5.2932,5.299,249044.6216
2006-03-17 14:30:00,9.19,9.2,9.18,9.18,282710.603214,5.3047,5.3105,5.299,5.299,282710.6032
2006-03-17 15:00:00,9.18,9.19,9.15,9.15,387054.23561325,5.299,5.3047,5.2817,5.2817,387054.2356
2006-03-17 15:30:00,9.15,9.18,9.11,9.16,1407279.8517975,5.2817,5.299,5.2586,5.2874,1407279.8518
2006-03-20 09:30:00,9.26,9.26,9.12,9.16,811224.693172125,5.3452,5.3452,5.2643,5.2874,811224.6932
2006-03-20 10:00:00,9.16,9.18,9.14,9.15,568139.57761275,5.2874,5.299,5.2759,5.2817,568139.5776
2006-03-20 10:30:00,9.15,9.16,9.12,9.13,588109.150546875,5.2817,5.2874,5.2643,5.2701,588109.1505
2006-03-20 11:00:00,9.13,9.14,9.09,9.1,805474.292589,5.2701,5.2759,5.247,5.2528,805474.2926
2006-03-20 11:30:00,9.11,9.11,9.07,9.09,578385.7459245,5.2586,5.2586,5.2355,5.247,578385.7459
2006-03-20 12:00:00,9.09,9.11,9.05,9.08,749852.2360395,5.247,5.2586,5.2239,5.2413,749852.236
2006-03-20 12:30:00,9.08,9.12,9.05,9.12,908981.50308525,5.2413,5.2643,5.2239,5.2643,908981.5031
2006-03-20 13:00:00,9.12,9.14,9.1,9.14,257722.498861875,5.2643,5.2759,5.2528,5.2759,257722.4989
2006-03-20 13:30:00,9.14,9.14,9.09,9.11,257304.287910375,5.2759,5.2759,5.247,5.2586,257304.2879
2006-03-20 14:00:00,9.11,9.12,9.09,9.11,223324.648101,5.2586,5.2643,5.247,5.2586,223324.6481
2006-03-20 14:30:00,9.11,9.11,9.07,9.1,337705.34333625,5.2586,5.2586,5.2355,5.2528,337705.3433
2006-03-20 15:00:00,9.11,9.12,9.05,9.06,1082225.389744125,5.2586,5.2643,5.2239,5.2297,1082225.3897
2006-03-20 15:30:00,9.07,9.09,9.04,9.07,2123779.764454875,5.2355,5.247,5.2182,5.2355,2123779.7645
2006-03-21 09:30:00,9.1,9.14,9.08,9.11,761666.695419375,5.2528,5.2759,5.2413,5.2586,761666.6954
2006-03-21 10:00:00,9.1,9.15,9.1,9.13,482929.096244625,5.2528,5.2817,5.2528,5.2701,482929.0962
2006-03-21 10:30:00,9.13,9.15,9.12,9.12,291179.374981875,5.2701,5.2817,5.2643,5.2643,291179.375
2006-03-21 11:00:00,9.12,9.2,9.11,9.19,502898.66917875,5.2643,5.3105,5.2586,5.3047,502898.6692
2006-03-21 11:30:00,9.19,9.23,9.15,9.18,519522.554500875,5.3047,5.3278,5.2817,5.299,519522.5545
2006-03-21 12:00:00,9.18,9.23,9.17,9.19,579326.720565375,5.299,5.3278,5.2932,5.3047,579326.7206
2006-03-21 12:30:00,9.2,9.21,9.18,9.2,135918.5592375,5.3105,5.3163,5.299,5.3105,135918.5592
2006-03-21 13:00:00,9.2,9.23,9.16,9.21,264413.874085875,5.3105,5.3278,5.2874,5.3163,264413.8741
2006-03-21 13:30:00,9.21,9.23,9.17,9.19,463900.497951375,5.3163,5.3278,5.2932,5.3047,463900.498
2006-03-21 14:00:00,9.18,9.2,9.11,9.11,266086.717891875,5.299,5.3105,5.2586,5.2586,266086.7179
2006-03-21 14:30:00,9.11,9.12,9.08,9.09,711585.93397725,5.2586,5.2643,5.2413,5.247,711585.934
2006-03-21 15:00:00,9.09,9.1,9.07,9.09,492652.500867,5.247,5.2528,5.2355,5.247,492652.5009
2006-03-21 15:30:00,9.09,9.11,9.08,9.08,599191.740761625,5.247,5.2586,5.2413,5.2413,599191.7408
2006-03-22 09:30:00,8.98,9.04,8.98,9.04,575981.032953375,5.1835,5.2182,5.1835,5.2182,575981.033
2006-03-22 10:00:00,9.03,9.11,9.03,9.08,490875.104323125,5.2124,5.2586,5.2124,5.2413,490875.1043
2006-03-22 10:30:00,9.07,9.08,9.0,9.0,369384.822912375,5.2355,5.2413,5.1951,5.1951,369384.8229
2006-03-22 11:00:00,9.01,9.04,8.99,9.01,348369.7225995,5.2008,5.2182,5.1893,5.2008,348369.7226
2006-03-22 11:30:00,9.0,9.04,9.0,9.01,162370.401919875,5.1951,5.2182,5.1951,5.2008,162370.4019
2006-03-22 12:00:00,9.02,9.12,9.01,9.09,718277.30920125,5.2066,5.2643,5.2008,5.247,718277.3092
2006-03-22 12:30:00,9.09,9.11,9.08,9.1,594277.7620815,5.247,5.2586,5.2413,5.2528,594277.7621
2006-03-22 13:00:00,9.1,9.1,9.07,9.09,1050755.01564375,5.2528,5.2528,5.2355,5.247,1050755.0156
2006-03-22 13:30:00,9.09,9.15,9.09,9.12,388204.315729875,5.247,5.2817,5.247,5.2643,388204.3157
2006-03-22 14:00:00,9.12,9.13,9.09,9.09,265250.295988875,5.2643,5.2701,5.247,5.247,265250.296
2006-03-22 14:30:00,9.09,9.1,9.08,9.1,420406.558995375,5.247,5.2528,5.2413,5.2528,420406.559
2006-03-22 15:00:00,9.09,9.1,9.04,9.09,595636.947673875,5.247,5.2528,5.2182,5.247,595636.9477
2006-03-22 15:30:00,9.09,9.11,9.05,9.07,1125092.012272875,5.247,5.2586,5.2239,5.2355,1125092.0123
2006-03-23 09:30:00,9.09,9.14,9.09,9.12,1131469.72928325,5.247,5.2759,5.247,5.2643,1131469.7293
2006-03-23 10:00:00,9.12,9.13,9.07,9.09,647913.316611375,5.2643,5.2701,5.2355,5.247,647913.3166
2006-03-23 10:30:00,9.1,9.1,9.04,9.08,329132.0188305,5.2528,5.2528,5.2182,5.2413,329132.0188
2006-03-23 11:00:00,9.08,9.12,9.07,9.1,326099.989432125,5.2413,5.2643,5.2355,5.2528,326099.9894
2006-03-23 11:30:00,9.1,9.1,9.07,9.09,205341.5771865,5.2528,5.2528,5.2355,5.247,205341.5772
2006-03-23 12:00:00,9.08,9.09,9.07,9.08,128181.65663475,5.2413,5.247,5.2355,5.2413,128181.6566
2006-03-23 12:30:00,9.08,9.12,9.08,9.11,328818.360616875,5.2413,5.2643,5.2413,5.2586,328818.3606
2006-03-23 13:00:00,9.11,9.11,9.08,9.11,194572.645185375,5.2586,5.2586,5.2413,5.2586,194572.6452
2006-03-23 13:30:00,9.11,9.14,9.1,9.14,597623.4496935,5.2586,5.2759,5.2528,5.2759,597623.4497
2006-03-23 14:00:00,9.14,9.14,9.12,9.14,445394.6633475,5.2759,5.2759,5.2643,5.2759,445394.6633
2006-03-23 14:30:00,9.14,9.14,9.08,9.09,267445.90348425,5.2759,5.2759,5.2413,5.247,267445.9035
2006-03-23 15:00:00,9.1,9.12,9.08,9.1,272255.3294265,5.2528,5.2643,5.2413,5.2528,272255.3294
2006-03-23 15:30:00,9.09,9.11,9.08,9.09,302784.728886,5.247,5.2586,5.2413,5.247,302784.7289
2006-03-24 09:30:00,9.11,9.16,9.1,9.14,390609.028701,5.2586,5.2874,5.2528,5.2759,390609.0287
2006-03-24 10:00:00,9.13,9.19,9.12,9.19,758739.218758875,5.2701,5.3047,5.2643,5.3047,758739.2188
2006-03-24 10:30:00,9.18,9.25,9.18,9.21,678442.716070875,5.299,5.3394,5.299,5.3163,678442.7161
2006-03-24 11:00:00,9.2,9.23,9.2,9.23,300484.56865275,5.3105,5.3278,5.3105,5.3278,300484.5687
2006-03-24 11:30:00,9.23,9.25,9.22,9.24,399600.56415825,5.3278,5.3394,5.3221,5.3336,399600.5642
2006-03-24 12:00:00,9.23,9.24,9.2,9.2,425215.984937625,5.3278,5.3336,5.3105,5.3105,425215.9849
2006-03-24 12:30:00,9.2,9.21,9.18,9.18,139891.56327675,5.3105,5.3163,5.299,5.299,139891.5633
2006-03-24 13:00:00,9.18,9.19,9.15,9.18,164252.351201625,5.299,5.3047,5.2817,5.299,164252.3512
2006-03-24 13:30:00,9.18,9.19,9.17,9.18,152124.233608125,5.299,5.3047,5.2932,5.299,152124.2336
2006-03-24 14:00:00,9.18,9.2,9.16,9.2,141041.643393375,5.299,5.3105,5.2874,5.3105,141041.6434
2006-03-24 14:30:00,9.19,9.2,9.19,9.19,129331.736751375,5.3047,5.3105,5.3047,5.3047,129331.7368
2006-03-24 15:00:00,9.2,9.22,9.19,9.21,223115.54262525,5.3105,5.3221,5.3047,5.3163,223115.5426
2006-03-24 15:30:00,9.21,9.22,9.19,9.21,345024.0349875,5.3163,5.3221,5.3047,5.3163,345024.035
2006-03-27 09:30:00,9.28,9.33,9.24,9.31,989278.00577325,5.3567,5.3856,5.3336,5.374,989278.0058
2006-03-27 10:00:00,9.31,9.31,9.25,9.29,849490.995234375,5.374,5.374,5.3394,5.3625,849490.9952
2006-03-27 10:30:00,9.28,9.3,9.26,9.27,180353.472834375,5.3567,5.3682,5.3452,5.3509,180353.4728
2006-03-27 11:00:00,9.27,9.27,9.23,9.24,311567.1588675,5.3509,5.3509,5.3278,5.3336,311567.1589
2006-03-27 11:30:00,9.24,9.28,9.23,9.25,384126.75895275,5.3336,5.3567,5.3278,5.3394,384126.759
2006-03-27 12:00:00,9.24,9.26,9.18,9.21,498193.795974375,5.3336,5.3452,5.299,5.3163,498193.796
2006-03-27 12:30:00,9.21,9.25,9.21,9.22,180039.81462075,5.3163,5.3394,5.3163,5.3221,180039.8146
2006-03-27 13:00:00,9.22,9.27,9.22,9.23,341992.005589125,5.3221,5.3509,5.3221,5.3278,341992.0056
2006-03-27 13:30:00,9.23,9.23,9.2,9.22,275078.253349125,5.3278,5.3278,5.3105,5.3221,275078.2533
2006-03-27 14:00:00,9.22,9.23,9.2,9.2,189867.771981,5.3221,5.3278,5.3105,5.3105,189867.772
2006-03-27 14:30:00,9.21,9.24,9.2,9.22,308116.918517625,5.3163,5.3336,5.3105,5.3221,308116.9185
2006-03-27 15:00:00,9.22,9.23,9.18,9.19,519104.343549375,5.3221,5.3278,5.299,5.3047,519104.3435
2006-03-27 15:30:00,9.19,9.24,9.18,9.22,609856.120024875,5.3047,5.3336,5.299,5.3221,609856.12
2006-03-28 09:30:00,9.23,9.31,9.2,9.2,1438854.77863575,5.3278,5.374,5.3105,5.3105,1438854.7786
2006-03-28 10:00:00,9.2,9.21,9.17,9.18,712422.35588025,5.3105,5.3163,5.2932,5.299,712422.3559
2006-03-28 10:30:00,9.17,9.19,9.16,9.16,907204.106541375,5.2932,5.3047,5.2874,5.2874,907204.1065
2006-03-28 11:00:00,9.16,9.17,9.12,9.14,697053.103412625,5.2874,5.2932,5.2643,5.2759,697053.1034
2006-03-28 11:30:00,9.13,9.14,9.11,9.12,431070.938258625,5.2701,5.2759,5.2586,5.2643,431070.9383
2006-03-28 12:00:00,9.12,9.19,9.11,9.18,655232.008262625,5.2643,5.3047,5.2586,5.299,655232.0083
2006-03-28 12:30:00,9.18,9.19,9.14,9.15,372312.299572875,5.299,5.3047,5.2759,5.2817,372312.2996
2006-03-28 13:00:00,9.15,9.18,9.14,9.16,164147.79846375,5.2817,5.299,5.2759,5.2874,164147.7985
2006-03-28 13:30:00,9.16,9.18,9.15,9.17,118144.59379875,5.2874,5.299,5.2817,5.2932,118144.5938
2006-03-28 14:00:00,9.18,9.18,9.11,9.12,396568.534759875,5.299,5.299,5.2586,5.2643,396568.5348
2006-03-28 14:30:00,9.12,9.14,9.11,9.12,516699.63057825,5.2643,5.2759,5.2586,5.2643,516699.6306
2006-03-28 15:00:00,9.12,9.12,9.08,9.09,972235.909499625,5.2643,5.2643,5.2413,5.247,972235.9095
2006-03-28 15:30:00,9.09,9.15,9.09,9.13,636517.068183,5.247,5.2817,5.247,5.2701,636517.0682
2006-03-29 09:30:00,9.23,9.33,9.23,9.31,878765.761839375,5.3278,5.3856,5.3278,5.374,878765.7618
2006-03-29 10:00:00,9.32,9.36,9.31,9.34,1112336.578252125,5.3798,5.4029,5.374,5.3913,1112336.5783
2006-03-29 10:30:00,9.34,9.34,9.31,9.32,399809.669634,5.3913,5.3913,5.374,5.3798,399809.6696
2006-03-29 11:00:00,9.31,9.34,9.31,9.34,503944.1965575,5.374,5.3913,5.374,5.3913,503944.1966
2006-03-29 11:30:00,9.33,9.36,9.33,9.35,447067.5071535,5.3856,5.4029,5.3856,5.3971,447067.5072
2006-03-29 12:00:00,9.35,9.43,9.34,9.41,663491.67455475,5.3971,5.4433,5.3913,5.4317,663491.6746
2006-03-29 12:30:00,9.41,9.44,9.4,9.43,549006.426581625,5.4317,5.4491,5.426,5.4433,549006.4266
2006-03-29 13:00:00,9.42,9.44,9.4,9.44,508335.41154825,5.4375,5.4491,5.426,5.4491,508335.4115
2006-03-29 13:30:00,9.44,9.45,9.43,9.45,491397.8680125,5.4491,5.4548,5.4433,5.4548,491397.868
2006-03-29 14:00:00,9.45,9.46,9.43,9.44,218828.880372375,5.4548,5.4606,5.4433,5.4491,218828.8804
2006-03-29 14:30:00,9.44,9.46,9.43,9.46,522136.37294775,5.4491,5.4606,5.4433,5.4606,522136.3729
2006-03-29 15:00:00,9.46,9.5,9.44,9.48,713572.435996875,5.4606,5.4837,5.4491,5.4721,713572.436
2006-03-29 15:30:00,9.48,9.48,9.44,9.45,849909.206185875,5.4721,5.4721,5.4491,5.4548,849909.2062
2006-03-30 09:30:00,9.52,9.6,9.5,9.59,931983.10541775,5.4952,5.5414,5.4837,5.5356,931983.1054
2006-03-30 10:00:00,9.6,9.63,9.56,9.57,1162835.55064575,5.5414,5.5587,5.5183,5.5241,1162835.5506
2006-03-30 10:30:00,9.57,9.57,9.53,9.55,797214.626296875,5.5241,5.5241,5.501,5.5126,797214.6263
2006-03-30 11:00:00,9.55,9.55,9.49,9.52,664537.2019335,5.5126,5.5126,5.4779,5.4952,664537.2019
2006-03-30 11:30:00,9.54,9.55,9.51,9.51,765116.93576925,5.5068,5.5126,5.4895,5.4895,765116.9358
2006-03-30 12:00:00,9.51,9.54,9.51,9.53,262741.030279875,5.4895,5.5068,5.4895,5.501,262741.0303
2006-03-30 12:30:00,9.54,9.56,9.53,9.55,406501.044858,5.5068,5.5183,5.501,5.5126,406501.0449
2006-03-30 13:00:00,9.55,9.55,9.51,9.51,382349.362408875,5.5126,5.5126,5.4895,5.4895,382349.3624
2006-03-30 13:30:00,9.51,9.51,9.48,9.51,331745.837277375,5.4895,5.4895,5.4721,5.4895,331745.8373
2006-03-30 14:00:00,9.51,9.52,9.49,9.52,550261.059436125,5.4895,5.4952,5.4779,5.4952,550261.0594
2006-03-30 14:30:00,9.52,9.56,9.51,9.55,439435.157288625,5.4952,5.5183,5.4895,5.5126,439435.1573
2006-03-30 15:00:00,9.55,9.61,9.55,9.6,681056.53451775,5.5126,5.5472,5.5126,5.5414,681056.5345
2006-03-30 15:30:00,9.59,9.66,9.57,9.61,1187091.78583275,5.5356,5.576,5.5241,5.5472,1187091.7858
2006-03-31 09:30:00,9.68,9.79,9.68,9.74,1046363.800653,5.5876,5.6511,5.5876,5.6222,1046363.8007
2006-03-31 10:00:00,9.79,9.82,9.77,9.78,949234.307167125,5.6511,5.6684,5.6395,5.6453,949234.3072
2006-03-31 10:30:00,9.79,9.79,9.76,9.77,421033.875422625,5.6511,5.6511,5.6338,5.6395,421033.8754
2006-03-31 11:00:00,9.77,9.77,9.75,9.76,339378.18714225,5.6395,5.6395,5.628,5.6338,339378.1871
2006-03-31 11:30:00,9.75,9.76,9.7,9.74,634739.671639125,5.628,5.6338,5.5991,5.6222,634739.6716
2006-03-31 12:00:00,9.73,9.74,9.72,9.72,187776.7172235,5.6165,5.6222,5.6107,5.6107,187776.7172
2006-03-31 12:30:00,9.73,9.73,9.7,9.7,332059.495491,5.6165,5.6165,5.5991,5.5991,332059.4955
2006-03-31 13:00:00,9.71,9.71,9.69,9.69,286160.843563875,5.6049,5.6049,5.5934,5.5934,286160.8436
2006-03-31 13:30:00,9.69,9.7,9.65,9.65,502585.010965125,5.5934,5.5991,5.5703,5.5703,502585.011
2006-03-31 14:00:00,9.65,9.67,9.65,9.66,270477.932882625,5.5703,5.5818,5.5703,5.576,270477.9329
2006-03-31 14:30:00,9.66,9.66,9.63,9.65,172302.912018,5.576,5.576,5.5587,5.5703,172302.912
2006-03-31 15:00:00,9.65,9.65,9.61,9.61,485752.02016725,5.5703,5.5703,5.5472,5.5472,485752.0202
2006-03-31 15:30:00,9.61,9.67,9.6,9.6,803383.2378315,5.5472,5.5818,5.5414,5.5414,803383.2378
2006-04-03 09:30:00,9.74,9.81,9.73,9.81,1084734.655453125,5.6222,5.6626,5.6165,5.6626,1084734.6555
2006-04-03 10:00:00,9.81,9.86,9.8,9.85,1086930.2629485,5.6626,5.6915,5.6569,5.6857,1086930.2629
2006-04-03 10:30:00,9.85,9.87,9.83,9.86,526109.376987,5.6857,5.6973,5.6742,5.6915,526109.377
2006-04-03 11:00:00,9.86,9.9,9.86,9.88,343142.08570575,5.6915,5.7146,5.6915,5.703,343142.0857
2006-04-03 11:30:00,9.87,9.93,9.87,9.92,480419.830535625,5.6973,5.7319,5.6973,5.7261,480419.8305
2006-04-03 12:00:00,9.92,9.92,9.86,9.87,454386.19880475,5.7261,5.7261,5.6915,5.6973,454386.1988
2006-04-03 12:30:00,9.86,9.88,9.82,9.88,611842.6220445,5.6915,5.703,5.6684,5.703,611842.622
2006-04-03 13:00:00,9.88,9.88,9.84,9.87,614351.8877535,5.703,5.703,5.6799,5.6973,614351.8878
2006-04-03 13:30:00,9.87,9.91,9.86,9.91,404409.9901005,5.6973,5.7204,5.6915,5.7204,404409.9901
2006-04-03 14:00:00,9.91,9.94,9.9,9.91,516908.736054,5.7204,5.7377,5.7146,5.7204,516908.7361
2006-04-03 14:30:00,9.91,9.92,9.86,9.89,487529.416711125,5.7204,5.7261,5.6915,5.7088,487529.4167
2006-04-03 15:00:00,9.89,9.91,9.86,9.88,556220.565495,5.7088,5.7204,5.6915,5.703,556220.5655
2006-04-03 15:30:00,9.87,9.89,9.84,9.87,756125.400312,5.6973,5.7088,5.6799,5.6973,756125.4003
2006-04-04 09:30:00,9.81,9.85,9.77,9.8,1164717.4999275,5.6626,5.6857,5.6395,5.6569,1164717.4999
2006-04-04 10:00:00,9.8,9.86,9.8,9.86,916613.852950125,5.6569,5.6915,5.6569,5.6915,916613.853
2006-04-04 10:30:00,9.86,9.86,9.81,9.81,851582.049991875,5.6915,5.6915,5.6626,5.6626,851582.05
2006-04-04 11:00:00,9.81,9.87,9.81,9.87,270477.932882625,5.6626,5.6973,5.6626,5.6973,270477.9329
2006-04-04 11:30:00,9.86,9.91,9.86,9.88,420824.769946875,5.6915,5.7204,5.6915,5.703,420824.7699
2006-04-04 12:00:00,9.87,9.91,9.87,9.88,277587.519058125,5.6973,5.7204,5.6973,5.703,277587.5191
2006-04-04 12:30:00,9.88,9.88,9.86,9.87,64927.250220375,5.703,5.703,5.6915,5.6973,64927.2502
2006-04-04 13:00:00,9.86,9.88,9.83,9.83,75800.734959375,5.6915,5.703,5.6742,5.6742,75800.735
2006-04-04 13:30:00,9.83,9.84,9.8,9.83,165193.3258425,5.6742,5.6799,5.6569,5.6742,165193.3258
2006-04-04 14:00:00,9.83,9.85,9.82,9.84,180144.367358625,5.6742,5.6857,5.6684,5.6799,180144.3674
2006-04-04 14:30:00,9.84,9.85,9.82,9.83,247685.436025875,5.6799,5.6857,5.6684,5.6742,247685.436
2006-04-04 15:00:00,9.84,9.86,9.81,9.85,265773.05967825,5.6799,5.6915,5.6626,5.6857,265773.0597
2006-04-04 15:30:00,9.85,9.9,9.83,9.9,1325101.39982775,5.6857,5.7146,5.6742,5.7146,1325101.3998
2006-04-05 09:30:00,9.91,9.97,9.87,9.96,779754.31907175,5.7204,5.755,5.6973,5.7492,779754.3191
2006-04-05 10:00:00,9.96,9.98,9.94,9.95,646658.683756875,5.7492,5.7608,5.7377,5.7434,646658.6838
2006-04-05 10:30:00,9.95,9.97,9.95,9.95,313240.0026735,5.7434,5.755,5.7434,5.7434,313240.0027
2006-04-05 11:00:00,9.95,9.96,9.94,9.95,296825.222827125,5.7434,5.7492,5.7377,5.7434,296825.2228
2006-04-05 11:30:00,9.94,9.98,9.92,9.96,444349.13596875,5.7377,5.7608,5.7261,5.7492,444349.136
2006-04-05 12:00:00,9.95,9.96,9.93,9.95,241098.61353975,5.7434,5.7492,5.7319,5.7434,241098.6135
2006-04-05 12:30:00,9.95,9.98,9.95,9.98,158606.503356375,5.7434,5.7608,5.7434,5.7608,158606.5034
2006-04-05 13:00:00,9.97,10.0,9.96,9.99,372835.06326225,5.755,5.7723,5.7492,5.7665,372835.0633
2006-04-05 13:30:00,10.0,10.03,9.99,10.03,531755.22483225,5.7723,5.7896,5.7665,5.7896,531755.2248
2006-04-05 14:00:00,10.02,10.03,10.0,10.02,545765.2917075,5.7838,5.7896,5.7723,5.7838,545765.2917
2006-04-05 14:30:00,10.02,10.04,10.01,10.04,334568.7612,5.7838,5.7954,5.7781,5.7954,334568.7612
2006-04-05 15:00:00,10.04,10.04,10.01,10.04,588631.91423625,5.7954,5.7954,5.7781,5.7954,588631.9142
2006-04-05 15:30:00,10.04,10.04,10.0,10.02,582149.644488,5.7954,5.7954,5.7723,5.7838,582149.6445
2006-04-06 09:30:00,10.08,10.1,10.03,10.04,1422858.209740875,5.8185,5.83,5.7896,5.7954,1422858.2097
2006-04-06 10:00:00,10.04,10.07,10.0,10.0,513040.284752625,5.7954,5.8127,5.7723,5.7723,513040.2848
2006-04-06 10:30:00,10.0,10.12,9.99,10.09,949338.859905,5.7723,5.8416,5.7665,5.8243,949338.8599
2006-04-06 11:00:00,10.08,10.11,10.07,10.1,426888.828743625,5.8185,5.8358,5.8127,5.83,426888.8287
2006-04-06 11:30:00,10.09,10.1,10.05,10.06,325995.43669425,5.8243,5.83,5.8012,5.8069,325995.4367
2006-04-06 12:00:00,10.06,10.07,9.99,10.0,482615.438031,5.8069,5.8127,5.7665,5.7723,482615.438
2006-04-06 12:30:00,9.99,10.03,9.99,10.0,362693.447688375,5.7665,5.7896,5.7665,5.7723,362693.4477
2006-04-06 13:00:00,10.0,10.02,9.99,10.0,147419.36040375,5.7723,5.7838,5.7665,5.7723,147419.3604
2006-04-06 13:30:00,10.01,10.05,10.0,10.04,365934.5825625,5.7781,5.8012,5.7723,5.7954,365934.5826
2006-04-06 14:00:00,10.04,10.04,10.01,10.04,552979.430620875,5.7954,5.7954,5.7781,5.7954,552979.4306
2006-04-06 14:30:00,10.04,10.05,10.02,10.04,462436.759621125,5.7954,5.8012,5.7838,5.7954,462436.7596
2006-04-06 15:00:00,10.04,10.06,10.04,10.05,288774.66201075,5.7954,5.8069,5.7954,5.8012,288774.662
2006-04-06 15:30:00,10.06,10.09,10.05,10.09,1252123.588791,5.8069,5.8243,5.8012,5.8243,1252123.5888
2006-04-07 09:30:00,10.14,10.21,10.13,10.16,1286939.650503375,5.8531,5.8935,5.8473,5.8647,1286939.6505
2006-04-07 10:00:00,10.16,10.23,10.12,10.12,1360231.11975375,5.8647,5.9051,5.8416,5.8416,1360231.1198
2006-04-07 10:30:00,10.12,10.14,10.1,10.1,599191.740761625,5.8416,5.8531,5.83,5.83,599191.7408
2006-04-07 11:00:00,10.11,10.14,10.05,10.1,781531.715615625,5.8358,5.8531,5.8012,5.83,781531.7156
2006-04-07 11:30:00,10.1,10.1,10.02,10.02,462123.1014075,5.83,5.83,5.7838,5.7838,462123.1014
2006-04-07 12:00:00,10.02,10.07,10.02,10.07,342514.7692785,5.7838,5.8127,5.7838,5.8127,342514.7693
2006-04-07 12:30:00,10.07,10.09,10.05,10.06,180980.789261625,5.8127,5.8243,5.8012,5.8069,180980.7893
2006-04-07 13:00:00,10.06,10.06,10.03,10.04,272673.540378,5.8069,5.8069,5.7896,5.7954,272673.5404
2006-04-07 13:30:00,10.03,10.04,10.0,10.01,273614.515018875,5.7896,5.7954,5.7723,5.7781,273614.515
2006-04-07 14:00:00,10.01,10.03,10.0,10.02,268386.878125125,5.7781,5.7896,5.7723,5.7838,268386.8781
2006-04-07 14:30:00,10.01,10.02,9.97,9.99,978509.073772125,5.7781,5.7838,5.755,5.7665,978509.0738
2006-04-07 15:00:00,9.99,10.0,9.96,9.97,318363.086829375,5.7665,5.7723,5.7492,5.755,318363.0868
2006-04-07 15:30:00,9.97,9.99,9.93,9.97,996387.59194875,5.755,5.7665,5.7319,5.755,996387.5919
2006-04-10 09:30:00,10.04,10.09,10.0,10.02,1200892.74723225,5.7954,5.8243,5.7723,5.7838,1200892.7472
2006-04-10 10:00:00,10.03,10.07,10.03,10.03,533323.515900375,5.7896,5.8127,5.7896,5.7896,533323.5159
2006-04-10 10:30:00,10.02,10.05,9.99,10.02,698412.289005,5.7838,5.8012,5.7665,5.7838,698412.289
2006-04-10 11:00:00,10.01,10.05,10.01,10.05,545451.633493875,5.7781,5.8012,5.7781,5.8012,545451.6335
2006-04-10 11:30:00,10.05,10.07,10.03,10.06,524854.7441325,5.8012,5.8127,5.7896,5.8069,524854.7441
2006-04-10 12:00:00,10.07,10.08,10.03,10.04,324218.040150375,5.8127,5.8185,5.7896,5.7954,324218.0402
2006-04-10 12:30:00,10.04,10.04,10.01,10.02,132154.660674,5.7954,5.7954,5.7781,5.7838,132154.6607
2006-04-10 13:00:00,10.01,10.02,9.99,10.0,261695.502901125,5.7781,5.7838,5.7665,5.7723,261695.5029
2006-04-10 13:30:00,10.01,10.01,9.96,9.97,932087.658155625,5.7781,5.7781,5.7492,5.755,932087.6582
2006-04-10 14:00:00,9.96,9.97,9.94,9.94,800455.761171,5.7492,5.755,5.7377,5.7377,800455.7612
2006-04-10 14:30:00,9.94,9.98,9.94,9.98,765848.804934375,5.7377,5.7608,5.7377,5.7608,765848.8049
2006-04-10 15:00:00,9.98,10.01,9.97,10.0,519940.765452375,5.7608,5.7781,5.755,5.7723,519940.7655
2006-04-10 15:30:00,10.0,10.02,9.98,10.01,870715.201023,5.7723,5.7838,5.7608,5.7781,870715.201
2006-04-11 09:30:00,9.98,10.04,9.89,9.96,1265610.891976875,5.7608,5.7954,5.7088,5.7492,1265610.892
2006-04-11 10:00:00,9.95,9.97,9.86,9.88,694543.837703625,5.7434,5.755,5.6915,5.703,694543.8377
2006-04-11 10:30:00,9.87,9.91,9.82,9.86,733019.245241625,5.6973,5.7204,5.6684,5.6915,733019.2452
2006-04-11 11:00:00,9.86,9.87,9.81,9.83,615501.967870125,5.6915,5.6973,5.6626,5.6742,615501.9679
2006-04-11 11:30:00,9.83,9.84,9.81,9.82,461391.232242375,5.6742,5.6799,5.6626,5.6684,461391.2322
2006-04-11 12:00:00,9.82,9.82,9.79,9.8,306234.969235875,5.6684,5.6684,5.6511,5.6569,306234.9692
2006-04-11 12:30:00,9.8,9.81,9.79,9.8,234511.791053625,5.6569,5.6626,5.6511,5.6569,234511.7911
2006-04-11 13:00:00,9.8,9.82,9.79,9.8,272778.093115875,5.6569,5.6684,5.6511,5.6569,272778.0931
2006-04-11 13:30:00,9.81,9.81,9.78,9.79,346278.667842,5.6626,5.6626,5.6453,5.6511,346278.6678
2006-04-11 14:00:00,9.79,9.81,9.78,9.8,348265.169861625,5.6511,5.6626,5.6453,5.6569,348265.1699
2006-04-11 14:30:00,9.79,9.8,9.76,9.77,535205.465182125,5.6511,5.6569,5.6338,5.6395,535205.4652
2006-04-11 15:00:00,9.76,9.79,9.75,9.77,789164.0654805,5.6338,5.6511,5.628,5.6395,789164.0655
2006-04-11 15:30:00,9.77,9.79,9.74,9.75,1446800.78671425,5.6395,5.6511,5.6222,5.628,1446800.7867
2006-04-12 09:30:00,9.9,9.94,9.87,9.88,991369.06053075,5.7146,5.7377,5.6973,5.703,991369.0605
2006-04-12 10:00:00,9.88,9.95,9.87,9.94,732601.034290125,5.703,5.7434,5.6973,5.7377,732601.0343
2006-04-12 10:30:00,9.92,9.99,9.91,9.98,676665.319527,5.7261,5.7665,5.7204,5.7608,676665.3195
2006-04-12 11:00:00,9.99,10.04,9.97,9.99,426366.06505425,5.7665,5.7954,5.755,5.7665,426366.0651
2006-04-12 11:30:00,9.99,9.99,9.94,9.95,288461.003797125,5.7665,5.7665,5.7377,5.7434,288461.0038
2006-04-12 12:00:00,9.95,9.96,9.93,9.93,251240.229113625,5.7434,5.7492,5.7319,5.7319,251240.2291
2006-04-12 12:30:00,9.94,9.97,9.93,9.97,296825.222827125,5.7377,5.755,5.7319,5.755,296825.2228
2006-04-12 13:00:00,9.96,9.97,9.92,9.93,147105.702190125,5.7492,5.755,5.7261,5.7319,147105.7022
2006-04-12 13:30:00,9.93,9.94,9.92,9.92,162579.507395625,5.7319,5.7377,5.7261,5.7261,162579.5074
2006-04-12 14:00:00,9.92,9.95,9.91,9.92,398241.378565875,5.7261,5.7434,5.7204,5.7261,398241.3786
2006-04-12 14:30:00,9.93,9.93,9.88,9.89,241725.929967,5.7319,5.7319,5.703,5.7088,241725.93
2006-04-12 15:00:00,9.9,9.94,9.89,9.94,373253.27421375,5.7146,5.7377,5.7088,5.7377,373253.2742
2006-04-12 15:30:00,9.94,9.97,9.92,9.95,606510.432412875,5.7377,5.755,5.7261,5.7434,606510.4324
2006-04-13 09:30:00,9.99,10.02,9.99,10.02,392072.76703125,5.7665,5.7838,5.7665,5.7838,392072.767
2006-04-13 10:00:00,10.02,10.06,10.01,10.02,362693.447688375,5.7838,5.8069,5.7781,5.7838,362693.4477
2006-04-13 10:30:00,10.01,10.07,10.01,10.07,411205.918062375,5.7781,5.8127,5.7781,5.8127,411205.9181
2006-04-13 11:00:00,10.06,10.19,10.04,10.13,510949.229995125,5.8069,5.882,5.7954,5.8473,510949.23
2006-04-13 11:30:00,10.14,10.17,10.13,10.15,209732.79217725,5.8531,5.8704,5.8473,5.8589,209732.7922
2006-04-13 12:00:00,10.15,10.21,10.15,10.2,432325.571113125,5.8589,5.8935,5.8589,5.8878,432325.5711
2006-04-13 12:30:00,10.21,10.22,10.18,10.19,577549.3240215,5.8935,5.8993,5.8762,5.882,577549.324
2006-04-13 13:00:00,10.19,10.21,10.16,10.19,412251.445441125,5.882,5.8935,5.8647,5.882,412251.4454
2006-04-13 13:30:00,10.2,10.21,10.2,10.21,228343.179519,5.8878,5.8935,5.8878,5.8935,228343.1795
2006-04-13 14:00:00,10.21,10.21,10.18,10.19,57713.111307,5.8935,5.8935,5.8762,5.882,57713.1113
2006-04-13 14:30:00,10.19,10.19,10.13,10.13,247476.330550125,5.882,5.882,5.8473,5.8473,247476.3306
2006-04-13 15:00:00,10.14,10.17,10.11,10.15,393118.29441,5.8531,5.8704,5.8358,5.8589,393118.2944
2006-04-13 15:30:00,10.14,10.15,10.08,10.1,1023884.962009875,5.8531,5.8589,5.8185,5.83,1023884.962
2006-04-17 09:30:00,10.21,10.28,10.18,10.21,197918.332797375,5.8935,5.9339,5.8762,5.8935,197918.3328
2006-04-17 10:00:00,10.21,10.28,10.21,10.28,438075.97169625,5.8935,5.9339,5.8935,5.9339,438075.9717
2006-04-17 10:30:00,10.27,10.37,10.27,10.37,699980.580073125,5.9282,5.9859,5.9282,5.9859,699980.5801
2006-04-17 11:00:00,10.35,10.36,10.25,10.29,334150.5502485,5.9743,5.9801,5.9166,5.9397,334150.5502
2006-04-17 11:30:00,10.29,10.32,10.28,10.31,173139.333921,5.9397,5.957,5.9339,5.9512,173139.3339
2006-04-17 12:00:00,10.31,10.32,10.25,10.27,496102.741216875,5.9512,5.957,5.9166,5.9282,496102.7412
2006-04-17 12:30:00,10.27,10.3,10.21,10.24,1125092.012272875,5.9282,5.9455,5.8935,5.9108,1125092.0123
2006-04-17 13:00:00,10.24,10.25,10.21,10.22,616652.04798675,5.9108,5.9166,5.8935,5.8993,616652.048
2006-04-17 13:30:00,10.22,10.22,10.15,10.15,497252.8213335,5.8993,5.8993,5.8589,5.8589,497252.8213
2006-04-17 14:00:00,10.15,10.2,10.13,10.2,996805.80290025,5.8589,5.8878,5.8473,5.8878,996805.8029
2006-04-17 14:30:00,10.2,10.27,10.18,10.24,1282966.646464125,5.8878,5.9282,5.8762,5.9108,1282966.6465
2006-04-17 15:00:00,10.23,10.28,10.22,10.25,582881.513653125,5.9051,5.9339,5.8993,5.9166,582881.5137
2006-04-17 15:30:00,10.26,10.28,10.21,10.23,1269270.2378025,5.9224,5.9339,5.8935,5.9051,1269270.2378
2006-04-18 09:30:00,10.28,10.3,10.24,10.29,1129378.67452575,5.9339,5.9455,5.9108,5.9397,1129378.6745
2006-04-18 10:00:00,10.29,10.32,10.28,10.29,683043.036537375,5.9397,5.957,5.9339,5.9397,683043.0365
2006-04-18 10:30:00,10.29,10.3,10.27,10.28,411310.47080025,5.9397,5.9455,5.9282,5.9339,411310.4708
2006-04-18 11:00:00,10.28,10.28,10.22,10.28,535623.676133625,5.9339,5.9339,5.8993,5.9339,535623.6761
2006-04-18 11:30:00,10.27,10.31,10.27,10.29,263159.241231375,5.9282,5.9512,5.9282,5.9397,263159.2412
2006-04-18 12:00:00,10.29,10.35,10.28,10.32,257199.7351725,5.9397,5.9743,5.9339,5.957,257199.7352
2006-04-18 12:30:00,10.32,10.37,10.3,10.35,252703.967443875,5.957,5.9859,5.9455,5.9743,252703.9674
2006-04-18 13:00:00,10.35,10.38,10.35,10.37,236602.845811125,5.9743,5.9917,5.9743,5.9859,236602.8458
2006-04-18 13:30:00,10.37,10.38,10.33,10.34,215169.53454675,5.9859,5.9917,5.9628,5.9686,215169.5345
2006-04-18 14:00:00,10.33,10.42,10.33,10.4,615292.862394375,5.9628,6.0147,5.9628,6.0032,615292.8624
2006-04-18 14:30:00,10.4,10.43,10.37,10.43,360288.73471725,6.0032,6.0205,5.9859,6.0205,360288.7347
2006-04-18 15:00:00,10.42,10.43,10.42,10.43,472160.1642435,6.0147,6.0205,6.0147,6.0205,472160.1642
2006-04-18 15:30:00,10.43,10.44,10.42,10.43,911490.76879425,6.0205,6.0263,6.0147,6.0205,911490.7688
2006-04-19 09:30:00,10.43,10.5,10.43,10.5,1243654.817023125,6.0205,6.0609,6.0205,6.0609,1243654.817
2006-04-19 10:00:00,10.49,10.52,10.45,10.47,737515.01297025,6.0551,6.0725,6.0321,6.0436,737515.013
2006-04-19 10:30:00,10.47,10.49,10.44,10.44,787177.563460875,6.0436,6.0551,6.0263,6.0263,787177.5635
2006-04-19 11:00:00,10.45,10.49,10.44,10.47,311358.05339175,6.0321,6.0551,6.0263,6.0436,311358.0534
2006-04-19 11:30:00,10.46,10.47,10.46,10.46,103611.763234125,6.0378,6.0436,6.0378,6.0378,103611.7632
2006-04-19 12:00:00,10.46,10.47,10.43,10.43,403259.909983875,6.0378,6.0436,6.0205,6.0205,403259.91
2006-04-19 12:30:00,10.43,10.46,10.43,10.43,291388.480457625,6.0205,6.0378,6.0205,6.0205,291388.4805
2006-04-19 13:00:00,10.43,10.45,10.39,10.4,296197.906399875,6.0205,6.0321,5.9974,6.0032,296197.9064
2006-04-19 13:30:00,10.4,10.43,10.39,10.39,233152.60546125,6.0032,6.0205,5.9974,5.9974,233152.6055
2006-04-19 14:00:00,10.4,10.43,10.39,10.43,174916.730464875,6.0032,6.0205,5.9974,6.0205,174916.7305
2006-04-19 14:30:00,10.43,10.43,10.41,10.42,183908.265922125,6.0205,6.0205,6.009,6.0147,183908.2659
2006-04-19 15:00:00,10.43,10.43,10.41,10.42,750688.6579425,6.0205,6.0205,6.009,6.0147,750688.6579
2006-04-19 15:30:00,10.42,10.43,10.36,10.38,1292167.287397125,6.0147,6.0205,5.9801,5.9917,1292167.2874
2006-04-20 09:30:00,10.46,10.47,10.43,10.45,2048501.793184875,6.0378,6.0436,6.0205,6.0321,2048501.7932
2006-04-20 10:00:00,10.45,10.48,10.45,10.48,799096.575578625,6.0321,6.0494,6.0321,6.0494,799096.5756
2006-04-20 10:30:00,10.48,10.52,10.47,10.51,891939.406811625,6.0494,6.0725,6.0436,6.0667,891939.4068
2006-04-20 11:00:00,10.51,10.51,10.45,10.45,476969.59018575,6.0667,6.0667,6.0321,6.0321,476969.5902
2006-04-20 11:30:00,10.46,10.47,10.45,10.46,143237.25088875,6.0378,6.0436,6.0321,6.0378,143237.2509
2006-04-20 12:00:00,10.47,10.47,10.43,10.43,200950.36219575,6.0436,6.0436,6.0205,6.0205,200950.3622
2006-04-20 12:30:00,10.43,10.43,10.43,10.43,194049.881496,6.0205,6.0205,6.0205,6.0205,194049.8815
2006-04-20 13:00:00,10.43,10.44,10.42,10.42,579954.036992625,6.0205,6.0263,6.0147,6.0147,579954.037
2006-04-20 13:30:00,10.43,10.43,10.41,10.42,96815.83527225,6.0205,6.0205,6.009,6.0147,96815.8353
2006-04-20 14:00:00,10.41,10.42,10.41,10.41,159861.136210875,6.009,6.0147,6.009,6.009,159861.1362
2006-04-20 14:30:00,10.42,10.43,10.41,10.43,314285.53005225,6.0147,6.0205,6.009,6.0205,314285.5301
2006-04-20 15:00:00,10.42,10.44,10.41,10.44,612365.385733875,6.0147,6.0263,6.009,6.0263,612365.3857
2006-04-20 15:30:00,10.43,10.44,10.41,10.42,1044272.7458955,6.0205,6.0263,6.009,6.0147,1044272.7459
2006-04-21 09:30:00,10.49,10.52,10.43,10.43,931146.68351475,6.0551,6.0725,6.0205,6.0205,931146.6835
2006-04-21 10:00:00,10.43,10.44,10.35,10.37,950488.940021625,6.0205,6.0263,5.9743,5.9859,950488.94
2006-04-21 10:30:00,10.37,10.38,10.29,10.29,1182909.67631775,5.9859,5.9917,5.9397,5.9397,1182909.6763
2006-04-21 11:00:00,10.29,10.34,10.28,10.31,545765.2917075,5.9397,5.9686,5.9339,5.9512,545765.2917
2006-04-21 11:30:00,10.32,10.38,10.27,10.38,594591.420295125,5.957,5.9917,5.9282,5.9917,594591.4203
2006-04-21 12:00:00,10.28,10.32,10.27,10.3,686806.935100875,5.9339,5.957,5.9282,5.9455,686806.9351
2006-04-21 12:30:00,10.3,10.36,10.29,10.34,384544.96990425,5.9455,5.9801,5.9397,5.9686,384544.9699
2006-04-21 13:00:00,10.33,10.38,10.33,10.38,338855.423452875,5.9628,5.9917,5.9628,5.9917,338855.4235
2006-04-21 13:30:00,10.37,10.41,10.37,10.39,575353.716526125,5.9859,6.009,5.9859,5.9974,575353.7165
2006-04-21 14:00:00,10.39,10.42,10.35,10.36,650004.371368875,5.9974,6.0147,5.9743,5.9801,650004.3714
2006-04-21 14:30:00,10.35,10.37,10.32,10.33,747970.28675775,5.9743,5.9859,5.957,5.9628,747970.2868
2006-04-21 15:00:00,10.33,10.36,10.32,10.33,906785.895589875,5.9628,5.9801,5.957,5.9628,906785.8956
2006-04-21 15:30:00,10.34,10.38,10.33,10.34,1110663.734446125,5.9686,5.9917,5.9628,5.9686,1110663.7344
2006-04-24 09:30:00,10.28,10.29,10.18,10.2,2137371.620378625,5.9339,5.9397,5.8762,5.8878,2137371.6204
2006-04-24 10:00:00,10.19,10.21,10.16,10.16,1194828.6884355,5.882,5.8935,5.8647,5.8647,1194828.6884
2006-04-24 10:30:00,10.16,10.16,10.1,10.12,1028380.7297385,5.8647,5.8647,5.83,5.8416,1028380.7297
2006-04-24 11:00:00,10.13,10.13,10.09,10.1,487111.205759625,5.8473,5.8473,5.8243,5.83,487111.2058
2006-04-24 11:30:00,10.09,10.1,10.07,10.08,760412.062564875,5.8243,5.83,5.8127,5.8185,760412.0626
2006-04-24 12:00:00,10.08,10.13,10.07,10.13,455640.83165925,5.8185,5.8473,5.8127,5.8473,455640.8317
2006-04-24 12:30:00,10.13,10.18,10.13,10.16,497148.268595625,5.8473,5.8762,5.8473,5.8647,497148.2686
2006-04-24 13:00:00,10.16,10.19,10.15,10.17,764489.619342,5.8647,5.882,5.8589,5.8704,764489.6193
2006-04-24 13:30:00,10.18,10.22,10.16,10.18,268909.6418145,5.8762,5.8993,5.8647,5.8762,268909.6418
2006-04-24 14:00:00,10.18,10.21,10.18,10.21,178680.629028375,5.8762,5.8935,5.8762,5.8935,178680.629
2006-04-24 14:30:00,10.21,10.23,10.2,10.21,393745.61083725,5.8935,5.9051,5.8878,5.8935,393745.6108
2006-04-24 15:00:00,10.2,10.21,10.14,10.19,1259965.044131625,5.8878,5.8935,5.8531,5.882,1259965.0441
2006-04-24 15:30:00,10.19,10.22,10.18,10.21,972131.35676175,5.882,5.8993,5.8762,5.8935,972131.3568
2006-04-25 09:30:00,10.2,10.24,10.11,10.22,1732020.65563725,5.8878,5.9108,5.8358,5.8993,1732020.6556
2006-04-25 10:00:00,10.21,10.22,10.12,10.12,1198697.139736875,5.8935,5.8993,5.8416,5.8416,1198697.1397
2006-04-25 10:30:00,10.11,10.12,10.03,10.06,1595161.121758875,5.8358,5.8416,5.7896,5.8069,1595161.1218
2006-04-25 11:00:00,10.07,10.07,10.0,10.02,1004647.258240875,5.8127,5.8127,5.7723,5.7838,1004647.2582
2006-04-25 11:30:00,10.02,10.04,10.01,10.01,299020.8303225,5.7838,5.7954,5.7781,5.7781,299020.8303
2006-04-25 12:00:00,10.02,10.04,10.0,10.04,737724.118446,5.7838,5.7954,5.7723,5.7954,737724.1184
2006-04-25 12:30:00,10.04,10.04,10.01,10.02,317108.453974875,5.7954,5.7954,5.7781,5.7838,317108.454
2006-04-25 13:00:00,10.02,10.04,10.0,10.03,521822.714734125,5.7838,5.7954,5.7723,5.7896,521822.7147
2006-04-25 13:30:00,10.02,10.03,10.01,10.02,402109.82986725,5.7838,5.7896,5.7781,5.7838,402109.8299
2006-04-25 14:00:00,10.02,10.03,10.0,10.01,661296.067059375,5.7838,5.7896,5.7723,5.7781,661296.0671
2006-04-25 14:30:00,10.01,10.04,10.0,10.01,585495.3321,5.7781,5.7954,5.7723,5.7781,585495.3321
2006-04-25 15:00:00,10.02,10.02,9.99,9.99,902917.4442885,5.7838,5.7838,5.7665,5.7665,902917.4443
2006-04-25 15:30:00,9.98,10.03,9.98,10.0,2648425.403111625,5.7608,5.7896,5.7608,5.7723,2648425.4031
2006-04-26 09:30:00,10.36,10.41,10.24,10.27,3135536.60887125,5.9801,6.009,5.9108,5.9282,3135536.6089
2006-04-26 10:00:00,10.27,10.29,10.25,10.27,1603002.5770995,5.9282,5.9397,5.9166,5.9282,1603002.5771
2006-04-26 10:30:00,10.26,10.27,10.2,10.23,1376959.55781375,5.9224,5.9282,5.8878,5.9051,1376959.5578
2006-04-26 11:00:00,10.22,10.25,10.21,10.22,425111.43219975,5.8993,5.9166,5.8935,5.8993,425111.4322
2006-04-26 11:30:00,10.23,10.23,10.2,10.22,627002.769036375,5.9051,5.9051,5.8878,5.8993,627002.769
2006-04-26 12:00:00,10.21,10.22,10.2,10.21,505617.0403635,5.8935,5.8993,5.8878,5.8935,505617.0404
2006-04-26 12:30:00,10.21,10.25,10.2,10.24,605255.799558375,5.8935,5.9166,5.8878,5.9108,605255.7996
2006-04-26 13:00:00,10.24,10.24,10.2,10.23,653245.506243,5.9108,5.9108,5.8878,5.9051,653245.5062
2006-04-26 13:30:00,10.23,10.23,10.2,10.21,650318.0295825,5.9051,5.9051,5.8878,5.8935,650318.0296
2006-04-26 14:00:00,10.21,10.21,10.15,10.16,911804.427007875,5.8935,5.8935,5.8589,5.8647,911804.427
2006-04-26 14:30:00,10.17,10.18,10.11,10.14,1637923.19154975,5.8704,5.8762,5.8358,5.8531,1637923.1915
2006-04-26 15:00:00,10.15,10.21,10.14,10.18,1867625.556661125,5.8589,5.8935,5.8531,5.8762,1867625.5567
2006-04-26 15:30:00,10.19,10.19,10.13,10.17,1936630.363658625,5.882,5.882,5.8473,5.8704,1936630.3637
2006-04-27 09:30:00,10.04,10.04,9.99,10.04,2124825.291833625,5.7954,5.7954,5.7665,5.7954,2124825.2918
2006-04-27 10:00:00,10.05,10.15,10.04,10.08,1777396.543875,5.8012,5.8589,5.7954,5.8185,1777396.5439
2006-04-27 10:30:00,10.07,10.09,9.96,9.99,2826792.373926375,5.8127,5.8243,5.7492,5.7665,2826792.3739
2006-04-27 11:00:00,9.99,10.01,9.99,10.0,2195189.2844235,5.7665,5.7781,5.7665,5.7723,2195189.2844
2006-04-27 11:30:00,10.0,10.07,9.99,10.07,1491653.911262625,5.7723,5.8127,5.7665,5.8127,1491653.9113
2006-04-27 12:00:00,10.06,10.15,10.06,10.13,1144120.610566125,5.8069,5.8589,5.8069,5.8473,1144120.6106
2006-04-27 12:30:00,10.13,10.15,10.1,10.11,558416.172990375,5.8473,5.8589,5.83,5.8358,558416.173
2006-04-27 13:00:00,10.11,10.11,10.06,10.07,827534.920280625,5.8358,5.8358,5.8069,5.8127,827534.9203
2006-04-27 13:30:00,10.07,10.12,10.05,10.11,534055.3850655,5.8127,5.8416,5.8012,5.8358,534055.3851
2006-04-27 14:00:00,10.11,10.13,10.07,10.11,358511.338173375,5.8358,5.8473,5.8127,5.8358,358511.3382
2006-04-27 14:30:00,10.11,10.18,10.1,10.18,635576.093542125,5.8358,5.8762,5.83,5.8762,635576.0935
2006-04-27 15:00:00,10.18,10.29,10.15,10.24,1247000.504635125,5.8762,5.9397,5.8589,5.9108,1247000.5046
2006-04-27 15:30:00,10.25,10.25,10.16,10.21,1390028.650048125,5.9166,5.9166,5.8647,5.8935,1390028.65
2006-04-28 09:30:00,10.19,10.26,10.08,10.12,2036687.333805,5.882,5.9224,5.8185,5.8416,2036687.3338
2006-04-28 10:00:00,10.12,10.21,10.11,10.18,1190855.68439625,5.8416,5.8935,5.8358,5.8762,1190855.6844
2006-04-28 10:30:00,10.18,10.18,10.11,10.11,593023.129227,5.8762,5.8762,5.8358,5.8358,593023.1292
2006-04-28 11:00:00,10.12,10.13,10.09,10.11,646763.23649475,5.8416,5.8473,5.8243,5.8358,646763.2365
2006-04-28 11:30:00,10.11,10.13,10.1,10.11,277587.519058125,5.8358,5.8473,5.83,5.8358,277587.5191
2006-04-28 12:00:00,10.12,10.12,10.1,10.11,245594.381268375,5.8416,5.8416,5.83,5.8358,245594.3813
2006-04-28 12:30:00,10.12,10.12,10.04,10.07,881275.027548375,5.8416,5.8416,5.7954,5.8127,881275.0275
2006-04-28 13:00:00,10.06,10.11,10.05,10.06,388204.315729875,5.8069,5.8358,5.8012,5.8069,388204.3157
2006-04-28 13:30:00,10.06,10.09,10.05,10.07,431489.149210125,5.8069,5.8243,5.8012,5.8127,431489.1492
2006-04-28 14:00:00,10.08,10.09,10.06,10.06,239843.98068525,5.8185,5.8243,5.8069,5.8069,239843.9807
2006-04-28 14:30:00,10.07,10.08,10.03,10.03,503421.432868125,5.8127,5.8185,5.7896,5.7896,503421.4329
2006-04-28 15:00:00,10.04,10.07,10.01,10.02,391550.003341875,5.7954,5.8127,5.7781,5.7838,391550.0033
2006-04-28 15:30:00,10.01,10.04,9.99,10.01,1419303.416653125,5.7781,5.7954,5.7665,5.7781,1419303.4167
2006-05-01 09:30:00,10.09,10.13,10.05,10.06,1220757.7674285,5.8243,5.8473,5.8012,5.8069,1220757.7674
2006-05-01 10:00:00,10.05,10.06,10.02,10.05,621775.132142625,5.8012,5.8069,5.7838,5.8012,621775.1321
2006-05-01 10:30:00,10.05,10.09,10.03,10.09,785295.614179125,5.8012,5.8243,5.7896,5.8243,785295.6142
2006-05-01 11:00:00,10.09,10.13,10.04,10.06,550679.270387625,5.8243,5.8473,5.7954,5.8069,550679.2704
2006-05-01 11:30:00,10.06,10.07,10.03,10.04,485438.361953625,5.8069,5.8127,5.7896,5.7954,485438.362
2006-05-01 12:00:00,10.05,10.12,10.04,10.11,644881.287213,5.8012,5.8416,5.7954,5.8358,644881.2872
2006-05-01 12:30:00,10.1,10.11,10.07,10.08,427725.250646625,5.83,5.8358,5.8127,5.8185,427725.2506
2006-05-01 13:00:00,10.07,10.08,10.06,10.08,352760.93759025,5.8127,5.8185,5.8069,5.8185,352760.9376
2006-05-01 13:30:00,10.07,10.08,10.06,10.06,188822.24460225,5.8127,5.8185,5.8069,5.8069,188822.2446
2006-05-01 14:00:00,10.06,10.08,10.05,10.06,184744.687825125,5.8069,5.8185,5.8012,5.8069,184744.6878
2006-05-01 14:30:00,10.05,10.07,10.04,10.05,435880.364200875,5.8012,5.8127,5.7954,5.8012,435880.3642
2006-05-01 15:00:00,10.05,10.07,10.01,10.03,605255.799558375,5.8012,5.8127,5.7781,5.7896,605255.7996
2006-05-01 15:30:00,10.03,10.05,10.0,10.02,820111.6758915,5.7896,5.8012,5.7723,5.7838,820111.6759
2006-05-02 09:30:00,10.0,10.13,10.0,10.09,451040.51119275,5.7723,5.8473,5.7723,5.8243,451040.5112
2006-05-02 10:00:00,10.08,10.1,10.04,10.05,606405.879675,5.8185,5.83,5.7954,5.8012,606405.8797
2006-05-02 10:30:00,10.06,10.08,10.02,10.02,364889.05518375,5.8069,5.8185,5.7838,5.7838,364889.0552
2006-05-02 11:00:00,10.02,10.04,10.0,10.04,357465.810794625,5.7838,5.7954,5.7723,5.7954,357465.8108
2006-05-02 11:30:00,10.04,10.05,10.03,10.05,280724.101194375,5.7954,5.8012,5.7896,5.8012,280724.1012
2006-05-02 12:00:00,10.05,10.09,10.04,10.08,548483.66289225,5.8012,5.8243,5.7954,5.8185,548483.6629
2006-05-02 12:30:00,10.08,10.1,10.07,10.1,709076.66826825,5.8185,5.83,5.8127,5.83,709076.6683
2006-05-02 13:00:00,10.1,10.11,10.08,10.09,218933.43311025,5.83,5.8358,5.8185,5.8243,218933.4331
2006-05-02 13:30:00,10.09,10.11,10.08,10.08,270896.143834125,5.8243,5.8358,5.8185,5.8185,270896.1438
2006-05-02 14:00:00,10.08,10.09,10.06,10.07,318049.42861575,5.8185,5.8243,5.8069,5.8127,318049.4286
2006-05-02 14:30:00,10.08,10.08,10.05,10.06,210569.21408025,5.8185,5.8185,5.8012,5.8069,210569.2141
2006-05-02 15:00:00,10.06,10.06,10.05,10.05,343560.29665725,5.8069,5.8069,5.8012,5.8012,343560.2967
2006-05-02 15:30:00,10.06,10.07,10.05,10.07,608392.381694625,5.8069,5.8127,5.8012,5.8127,608392.3817
2006-05-03 09:30:00,10.1,10.19,10.06,10.19,730928.190484125,5.83,5.882,5.8069,5.882,730928.1905
2006-05-03 10:00:00,10.19,10.26,10.16,10.21,1428713.163061875,5.882,5.9224,5.8647,5.8935,1428713.1631
2006-05-03 10:30:00,10.2,10.23,10.18,10.18,849700.100710125,5.8878,5.9051,5.8762,5.8762,849700.1007
2006-05-03 11:00:00,10.19,10.2,10.17,10.19,316376.58480975,5.882,5.8878,5.8704,5.882,316376.5848
2006-05-03 11:30:00,10.19,10.21,10.15,10.21,983004.84150075,5.882,5.8935,5.8589,5.8935,983004.8415
2006-05-03 12:00:00,10.21,10.25,10.21,10.21,522240.925685625,5.8935,5.9166,5.8935,5.8935,522240.9257
2006-05-03 12:30:00,10.22,10.26,10.21,10.25,319199.508732375,5.8993,5.9224,5.8935,5.9166,319199.5087
2006-05-03 13:00:00,10.25,10.28,10.25,10.26,318467.63956725,5.9166,5.9339,5.9166,5.9224,318467.6396
2006-05-03 13:30:00,10.26,10.27,10.22,10.22,327877.385976,5.9224,5.9282,5.8993,5.8993,327877.386
2006-05-03 14:00:00,10.22,10.23,10.18,10.19,293165.8770015,5.8993,5.9051,5.8762,5.882,293165.877
2006-05-03 14:30:00,10.19,10.23,10.19,10.21,270791.59109625,5.882,5.9051,5.882,5.8935,270791.5911
2006-05-03 15:00:00,10.2,10.25,10.19,10.25,483870.0708855,5.8878,5.9166,5.882,5.9166,483870.0709
2006-05-03 15:30:00,10.25,10.28,10.23,10.27,823666.46897925,5.9166,5.9339,5.9051,5.9282,823666.469
2006-05-04 09:30:00,10.31,10.41,10.29,10.4,527259.457103625,5.9512,6.009,5.9397,6.0032,527259.4571
2006-05-04 10:00:00,10.39,10.49,10.38,10.46,1211661.679233375,5.9974,6.0551,5.9917,6.0378,1211661.6792
2006-05-04 10:30:00,10.46,10.49,10.45,10.48,933865.0546995,6.0378,6.0551,6.0321,6.0494,933865.0547
2006-05-04 11:00:00,10.48,10.49,10.44,10.46,657113.957544375,6.0494,6.0551,6.0263,6.0378,657113.9575
2006-05-04 11:30:00,10.47,10.51,10.45,10.49,540851.313027375,6.0436,6.0667,6.0321,6.0551,540851.313
2006-05-04 12:00:00,10.5,10.52,10.49,10.51,625329.925230375,6.0609,6.0725,6.0551,6.0667,625329.9252
2006-05-04 12:30:00,10.52,10.52,10.47,10.47,765848.804934375,6.0725,6.0725,6.0436,6.0436,765848.8049
2006-05-04 13:00:00,10.47,10.49,10.47,10.49,463795.9452135,6.0436,6.0551,6.0436,6.0551,463795.9452
2006-05-04 13:30:00,10.49,10.55,10.47,10.51,728837.135726625,6.0551,6.0898,6.0436,6.0667,728837.1357
2006-05-04 14:00:00,10.51,10.54,10.5,10.52,538551.152794125,6.0667,6.084,6.0609,6.0725,538551.1528
2006-05-04 14:30:00,10.52,10.52,10.47,10.48,320140.48337325,6.0725,6.0725,6.0436,6.0494,320140.4834
2006-05-04 15:00:00,10.48,10.51,10.47,10.48,1209988.835427375,6.0494,6.0667,6.0436,6.0494,1209988.8354
2006-05-04 15:30:00,10.48,10.49,10.46,10.46,1216784.76338925,6.0494,6.0551,6.0378,6.0378,1216784.7634
2006-05-05 09:30:00,10.53,10.71,10.48,10.57,1207584.12245625,6.0782,6.1821,6.0494,6.1013,1207584.1225
2006-05-05 10:00:00,10.56,10.6,10.52,10.55,1255260.17092725,6.0956,6.1186,6.0725,6.0898,1255260.1709
2006-05-05 10:30:00,10.56,10.67,10.55,10.66,2034073.515358125,6.0956,6.159,6.0898,6.1533,2034073.5154
2006-05-05 11:00:00,10.67,10.75,10.66,10.72,1332420.091479,6.159,6.2052,6.1533,6.1879,1332420.0915
2006-05-05 11:30:00,10.72,10.8,10.7,10.78,1783669.7081475,6.1879,6.2341,6.1764,6.2225,1783669.7081
2006-05-05 12:00:00,10.79,10.8,10.68,10.69,946411.3832445,6.2283,6.2341,6.1648,6.1706,946411.3832
2006-05-05 12:30:00,10.69,10.7,10.65,10.67,337809.896074125,6.1706,6.1764,6.1475,6.159,337809.8961
2006-05-05 13:00:00,10.67,10.71,10.66,10.71,642476.574241875,6.159,6.1821,6.1533,6.1821,642476.5742
2006-05-05 13:30:00,10.71,10.72,10.68,10.71,231270.6561795,6.1821,6.1879,6.1648,6.1821,231270.6562
2006-05-05 14:00:00,10.72,10.74,10.7,10.71,658682.2486125,6.1879,6.1995,6.1764,6.1821,658682.2486
2006-05-05 14:30:00,10.72,10.76,10.71,10.76,1093935.296386125,6.1879,6.211,6.1821,6.211,1093935.2964
2006-05-05 15:00:00,10.76,10.77,10.75,10.76,1106690.730406875,6.211,6.2168,6.2052,6.211,1106690.7304
2006-05-05 15:30:00,10.76,10.79,10.74,10.77,999628.726822875,6.211,6.2283,6.1995,6.2168,999628.7268
2006-05-08 09:30:00,10.8,10.87,10.7,10.79,2363623.745140125,6.2341,6.2745,6.1764,6.2283,2363623.7451
2006-05-08 10:00:00,10.79,10.81,10.72,10.76,1147675.403653875,6.2283,6.2399,6.1879,6.211,1147675.4037
2006-05-08 10:30:00,10.76,10.79,10.75,10.77,613306.36037475,6.211,6.2283,6.2052,6.2168,613306.3604
2006-05-08 11:00:00,10.77,10.78,10.67,10.67,648958.843990125,6.2168,6.2225,6.159,6.159,648958.844
2006-05-08 11:30:00,10.67,10.73,10.66,10.72,716395.3599195,6.159,6.1937,6.1533,6.1879,716395.3599
2006-05-08 12:00:00,10.72,10.73,10.7,10.71,428666.2252875,6.1879,6.1937,6.1764,6.1821,428666.2253
2006-05-08 12:30:00,10.71,10.72,10.69,10.7,618011.233579125,6.1821,6.1879,6.1706,6.1764,618011.2336
2006-05-08 13:00:00,10.71,10.72,10.7,10.71,155365.36848225,6.1821,6.1879,6.1764,6.1821,155365.3685
2006-05-08 13:30:00,10.72,10.73,10.7,10.71,315017.399217375,6.1879,6.1937,6.1764,6.1821,315017.3992
2006-05-08 14:00:00,10.71,10.76,10.7,10.73,552665.77240725,6.1821,6.211,6.1764,6.1937,552665.7724
2006-05-08 14:30:00,10.72,10.74,10.7,10.71,175021.28320275,6.1879,6.1995,6.1764,6.1821,175021.2832
2006-05-08 15:00:00,10.71,10.72,10.69,10.69,440794.342881,6.1821,6.1879,6.1706,6.1706,440794.3429
2006-05-08 15:30:00,10.7,10.7,10.67,10.68,693916.521276375,6.1764,6.1764,6.159,6.1648,693916.5213
2006-05-09 09:30:00,10.45,10.52,10.43,10.43,1731602.44468575,6.0321,6.0725,6.0205,6.0205,1731602.4447
2006-05-09 10:00:00,10.43,10.44,10.34,10.35,1066228.82084925,6.0205,6.0263,5.9686,5.9743,1066228.8208
2006-05-09 10:30:00,10.35,10.38,10.34,10.37,903021.997026375,5.9743,5.9917,5.9686,5.9859,903021.997
2006-05-09 11:00:00,10.37,10.39,10.34,10.34,834644.506456125,5.9859,5.9974,5.9686,5.9686,834644.5065
2006-05-09 11:30:00,10.34,10.35,10.33,10.34,539701.23291075,5.9686,5.9743,5.9628,5.9686,539701.2329
2006-05-09 12:00:00,10.34,10.34,10.28,10.3,951848.125614,5.9686,5.9686,5.9339,5.9455,951848.1256
2006-05-09 12:30:00,10.31,10.35,10.28,10.32,1890313.50078,5.9512,5.9743,5.9339,5.957,1890313.5008
2006-05-09 13:00:00,10.33,10.34,10.3,10.31,621984.237618375,5.9628,5.9686,5.9455,5.9512,621984.2376
2006-05-09 13:30:00,10.31,10.32,10.25,10.3,670705.813468125,5.9512,5.957,5.9166,5.9455,670705.8135
2006-05-09 14:00:00,10.3,10.32,10.27,10.28,740965.253320125,5.9455,5.957,5.9282,5.9339,740965.2533
2006-05-09 14:30:00,10.28,10.28,10.25,10.26,587063.623168125,5.9339,5.9339,5.9166,5.9224,587063.6232
2006-05-09 15:00:00,10.27,10.3,10.25,10.27,709599.431957625,5.9282,5.9455,5.9166,5.9282,709599.432
2006-05-09 15:30:00,10.26,10.27,10.22,10.25,1913628.761326125,5.9224,5.9282,5.8993,5.9166,1913628.7613
2006-05-10 09:30:00,10.22,10.22,10.15,10.19,534891.8069685,5.8993,5.8993,5.8589,5.882,534891.807
2006-05-10 10:00:00,10.19,10.21,10.15,10.16,798992.02284075,5.882,5.8935,5.8589,5.8647,798992.0228
2006-05-10 10:30:00,10.16,10.19,10.1,10.14,659936.881467,5.8647,5.882,5.83,5.8531,659936.8815
2006-05-10 11:00:00,10.13,10.18,10.13,10.17,305503.10007075,5.8473,5.8762,5.8473,5.8704,305503.1001
2006-05-10 11:30:00,10.16,10.18,10.13,10.15,288356.45105925,5.8647,5.8762,5.8473,5.8589,288356.4511
2006-05-10 12:00:00,10.16,10.17,10.14,10.16,204609.708021375,5.8647,5.8704,5.8531,5.8647,204609.708
2006-05-10 12:30:00,10.16,10.16,10.13,10.16,300902.77960425,5.8647,5.8647,5.8473,5.8647,300902.7796
2006-05-10 13:00:00,10.15,10.16,10.15,10.15,228343.179519,5.8589,5.8647,5.8589,5.8589,228343.1795
2006-05-10 13:30:00,10.15,10.16,10.11,10.11,297243.433778625,5.8589,5.8647,5.8358,5.8358,297243.4338
2006-05-10 14:00:00,10.11,10.14,10.09,10.09,389877.159535875,5.8358,5.8531,5.8243,5.8243,389877.1595
2006-05-10 14:30:00,10.09,10.1,10.02,10.06,1662702.190426125,5.8243,5.83,5.7838,5.8069,1662702.1904
2006-05-10 15:00:00,10.05,10.07,10.01,10.03,1057132.732654125,5.8012,5.8127,5.7781,5.7896,1057132.7327
2006-05-10 15:30:00,10.03,10.04,10.0,10.01,1510996.1677695,5.7896,5.7954,5.7723,5.7781,1510996.1678
2006-05-11 09:30:00,10.11,10.2,10.07,10.16,1176741.064783125,5.8358,5.8878,5.8127,5.8647,1176741.0648
2006-05-11 10:00:00,10.16,10.2,10.11,10.15,826698.498377625,5.8647,5.8878,5.8358,5.8589,826698.4984
2006-05-11 10:30:00,10.15,10.16,10.04,10.05,730509.979532625,5.8589,5.8647,5.7954,5.8012,730509.9795
2006-05-11 11:00:00,10.05,10.06,9.96,9.97,1355421.6938115,5.8012,5.8069,5.7492,5.755,1355421.6938
2006-05-11 11:30:00,9.97,10.02,9.97,10.0,687957.0152175,5.755,5.7838,5.755,5.7723,687957.0152
2006-05-11 12:00:00,10.0,10.0,9.96,9.96,906681.342852,5.7723,5.7723,5.7492,5.7492,906681.3429
2006-05-11 12:30:00,9.96,9.98,9.93,9.97,696425.786985375,5.7492,5.7608,5.7319,5.755,696425.787
2006-05-11 13:00:00,9.97,9.97,9.9,9.94,1035281.21043825,5.755,5.755,5.7146,5.7377,1035281.2104
2006-05-11 13:30:00,9.93,9.94,9.84,9.85,1242504.7369065,5.7319,5.7377,5.6799,5.6857,1242504.7369
2006-05-11 14:00:00,9.86,9.9,9.85,9.9,803906.001520875,5.6915,5.7146,5.6857,5.7146,803906.0015
2006-05-11 14:30:00,9.9,9.9,9.87,9.87,654813.797311125,5.7146,5.7146,5.6973,5.6973,654813.7973
2006-05-11 15:00:00,9.88,9.91,9.85,9.87,858796.18890525,5.703,5.7204,5.6857,5.6973,858796.1889
2006-05-11 15:30:00,9.87,9.95,9.85,9.91,1530129.318800625,5.6973,5.7434,5.6857,5.7204,1530129.3188
2006-05-12 09:30:00,9.81,9.93,9.81,9.87,1205074.85674725,5.6626,5.7319,5.6626,5.6973,1205074.8567
2006-05-12 10:00:00,9.87,9.92,9.79,9.83,1386892.067911875,5.6973,5.7261,5.6511,5.6742,1386892.0679
2006-05-12 10:30:00,9.84,9.84,9.69,9.74,1448891.84147175,5.6799,5.6799,5.5934,5.6222,1448891.8415
2006-05-12 11:00:00,9.73,9.76,9.71,9.73,1136801.918914875,5.6165,5.6338,5.6049,5.6165,1136801.9189
2006-05-12 11:30:00,9.72,9.73,9.71,9.71,860469.03271125,5.6107,5.6165,5.6049,5.6049,860469.0327
2006-05-12 12:00:00,9.71,9.77,9.68,9.68,1163044.6561215,5.6049,5.6395,5.5876,5.5876,1163044.6561
2006-05-12 12:30:00,9.68,9.68,9.63,9.65,1184059.756434375,5.5876,5.5876,5.5587,5.5703,1184059.7564
2006-05-12 13:00:00,9.65,9.66,9.61,9.66,1064033.213353875,5.5703,5.576,5.5472,5.576,1064033.2134
2006-05-12 13:30:00,9.66,9.66,9.63,9.64,472996.5861465,5.576,5.576,5.5587,5.5645,472996.5861
2006-05-12 14:00:00,9.65,9.68,9.64,9.65,1131678.834759,5.5703,5.5876,5.5645,5.5703,1131678.8348
2006-05-12 14:30:00,9.66,9.66,9.64,9.65,556743.329184375,5.576,5.576,5.5645,5.5703,556743.3292
2006-05-12 15:00:00,9.66,9.68,9.65,9.68,1259024.06949075,5.576,5.5876,5.5703,5.5876,1259024.0695
2006-05-12 15:30:00,9.68,9.77,9.66,9.72,1353853.402743375,5.5876,5.6395,5.576,5.6107,1353853.4027
2006-05-15 09:30:00,9.61,9.64,9.5,9.6,1918960.95095775,5.5472,5.5645,5.4837,5.5414,1918960.951
2006-05-15 10:00:00,9.61,9.63,9.55,9.58,1105854.308503875,5.5472,5.5587,5.5126,5.5299,1105854.3085
2006-05-15 10:30:00,9.59,9.64,9.57,9.6,686179.618673625,5.5356,5.5645,5.5241,5.5414,686179.6187
2006-05-15 11:00:00,9.59,9.65,9.59,9.6,336659.8159575,5.5356,5.5703,5.5356,5.5414,336659.816
2006-05-15 11:30:00,9.6,9.64,9.56,9.63,612783.596685375,5.5414,5.5645,5.5183,5.5587,612783.5967
2006-05-15 12:00:00,9.62,9.68,9.61,9.62,886502.664442125,5.553,5.5876,5.5472,5.553,886502.6644
2006-05-15 12:30:00,9.61,9.67,9.61,9.64,1258814.964015,5.5472,5.5818,5.5472,5.5645,1258814.964
2006-05-15 13:00:00,9.64,9.66,9.62,9.63,689943.517237125,5.5645,5.576,5.553,5.5587,689943.5172
2006-05-15 13:30:00,9.63,9.65,9.62,9.63,1865116.290952125,5.5587,5.5703,5.553,5.5587,1865116.291
2006-05-15 14:00:00,9.63,9.65,9.61,9.63,1336602.200994,5.5587,5.5703,5.5472,5.5587,1336602.201
2006-05-15 14:30:00,9.63,9.64,9.6,9.61,983841.26340375,5.5587,5.5645,5.5414,5.5472,983841.2634
2006-05-15 15:00:00,9.62,9.62,9.57,9.59,595323.28946025,5.553,5.553,5.5241,5.5356,595323.2895
2006-05-15 15:30:00,9.59,9.65,9.59,9.6,1545184.913054625,5.5356,5.5703,5.5356,5.5414,1545184.9131
2006-05-16 09:30:00,9.6,9.65,9.58,9.64,1648169.3598615,5.5414,5.5703,5.5299,5.5645,1648169.3599
2006-05-16 10:00:00,9.64,9.71,9.61,9.65,1211243.468281875,5.5645,5.6049,5.5472,5.5703,1211243.4683
2006-05-16 10:30:00,9.65,9.68,9.64,9.65,636621.620920875,5.5703,5.5876,5.5645,5.5703,636621.6209
2006-05-16 11:00:00,9.66,9.67,9.62,9.62,672169.551798375,5.576,5.5818,5.553,5.553,672169.5518
2006-05-16 11:30:00,9.62,9.63,9.57,9.57,653036.40076725,5.553,5.5587,5.5241,5.5241,653036.4008
2006-05-16 12:00:00,9.58,9.58,9.52,9.55,592291.260061875,5.5299,5.5299,5.4952,5.5126,592291.2601
2006-05-16 12:30:00,9.55,9.6,9.54,9.57,230747.892490125,5.5126,5.5414,5.5068,5.5241,230747.8925
2006-05-16 13:00:00,9.58,9.65,9.56,9.62,742951.75533975,5.5299,5.5703,5.5183,5.553,742951.7553
2006-05-16 13:30:00,9.61,9.64,9.6,9.61,396777.640235625,5.5472,5.5645,5.5414,5.5472,396777.6402
2006-05-16 14:00:00,9.61,9.62,9.58,9.6,331536.731801625,5.5472,5.553,5.5299,5.5414,331536.7318
2006-05-16 14:30:00,9.6,9.62,9.59,9.61,336659.8159575,5.5414,5.553,5.5356,5.5472,336659.816
2006-05-16 15:00:00,9.6,9.61,9.55,9.57,770344.572663,5.5414,5.5472,5.5126,5.5241,770344.5727
2006-05-16 15:30:00,9.57,9.58,9.54,9.55,1547694.178763625,5.5241,5.5299,5.5068,5.5126,1547694.1788
2006-05-17 09:30:00,9.65,9.71,9.63,9.65,1311823.202117625,5.5703,5.6049,5.5587,5.5703,1311823.2021
2006-05-17 10:00:00,9.65,9.66,9.56,9.62,882111.449451375,5.5703,5.576,5.5183,5.553,882111.4495
2006-05-17 10:30:00,9.62,9.62,9.55,9.55,672064.9990605,5.553,5.553,5.5126,5.5126,672064.9991
2006-05-17 11:00:00,9.55,9.56,9.41,9.41,1345907.394664875,5.5126,5.5183,5.4317,5.4317,1345907.3947
2006-05-17 11:30:00,9.42,9.47,9.38,9.45,1268329.263161625,5.4375,5.4664,5.4144,5.4548,1268329.2632
2006-05-17 12:00:00,9.45,9.54,9.45,9.49,491920.631701875,5.4548,5.5068,5.4548,5.4779,491920.6317
2006-05-17 12:30:00,9.49,9.52,9.49,9.5,361229.709358125,5.4779,5.4952,5.4779,5.4837,361229.7094
2006-05-17 13:00:00,9.49,9.51,9.42,9.43,379840.096699875,5.4779,5.4895,5.4375,5.4433,379840.0967
2006-05-17 13:30:00,9.43,9.5,9.42,9.48,329341.12430625,5.4433,5.4837,5.4375,5.4721,329341.1243
2006-05-17 14:00:00,9.48,9.49,9.41,9.44,371371.324932,5.4721,5.4779,5.4317,5.4491,371371.3249
2006-05-17 14:30:00,9.44,9.44,9.37,9.39,800769.419384625,5.4491,5.4491,5.4086,5.4202,800769.4194
2006-05-17 15:00:00,9.39,9.47,9.39,9.46,635262.4353285,5.4202,5.4664,5.4202,5.4606,635262.4353
2006-05-17 15:30:00,9.46,9.52,9.44,9.45,1573309.599543,5.4606,5.4952,5.4491,5.4548,1573309.5995
2006-05-18 09:30:00,9.52,9.68,9.51,9.63,1739966.66371575,5.4952,5.5876,5.4895,5.5587,1739966.6637
2006-05-18 10:00:00,9.62,9.64,9.58,9.6,762921.328273875,5.553,5.5645,5.5299,5.5414,762921.3283
2006-05-18 10:30:00,9.6,9.61,9.56,9.57,394686.585478125,5.5414,5.5472,5.5183,5.5241,394686.5855
2006-05-18 11:00:00,9.57,9.58,9.47,9.48,609960.67276275,5.5241,5.5299,5.4664,5.4721,609960.6728
2006-05-18 11:30:00,9.48,9.49,9.4,9.45,792196.094878875,5.4721,5.4779,5.426,5.4548,792196.0949
2006-05-18 12:00:00,9.45,9.46,9.42,9.43,433893.86218125,5.4548,5.4606,5.4375,5.4433,433893.8622
2006-05-18 12:30:00,9.44,9.49,9.43,9.47,652827.2952915,5.4491,5.4779,5.4433,5.4664,652827.2953
2006-05-18 13:00:00,9.48,9.48,9.44,9.44,169689.093571125,5.4721,5.4721,5.4491,5.4491,169689.0936
2006-05-18 13:30:00,9.45,9.48,9.44,9.47,223429.200838875,5.4548,5.4721,5.4491,5.4664,223429.2008
2006-05-18 14:00:00,9.47,9.5,9.46,9.48,404409.9901005,5.4664,5.4837,5.4606,5.4721,404409.9901
2006-05-18 14:30:00,9.48,9.53,9.47,9.52,435148.49503575,5.4721,5.501,5.4664,5.4952,435148.495
2006-05-18 15:00:00,9.52,9.55,9.46,9.46,491606.97348825,5.4952,5.5126,5.4606,5.4606,491606.9735
2006-05-18 15:30:00,9.45,9.48,9.36,9.37,741801.675223125,5.4548,5.4721,5.4029,5.4086,741801.6752
2006-05-19 09:30:00,9.39,9.55,9.39,9.51,1035490.315914,5.4202,5.5126,5.4202,5.4895,1035490.3159
2006-05-19 10:00:00,9.51,9.52,9.33,9.37,952893.65299275,5.4895,5.4952,5.3856,5.4086,952893.653
2006-05-19 10:30:00,9.36,9.43,9.35,9.38,831717.029795625,5.4029,5.4433,5.3971,5.4144,831717.0298
2006-05-19 11:00:00,9.38,9.4,9.33,9.34,750688.6579425,5.4144,5.426,5.3856,5.3913,750688.6579
2006-05-19 11:30:00,9.34,9.4,9.32,9.38,652304.531602125,5.3913,5.426,5.3798,5.4144,652304.5316
2006-05-19 12:00:00,9.37,9.43,9.37,9.41,423124.930180125,5.4086,5.4433,5.4086,5.4317,423124.9302
2006-05-19 12:30:00,9.41,9.48,9.4,9.48,644358.523523625,5.4317,5.4721,5.426,5.4721,644358.5235
2006-05-19 13:00:00,9.47,9.54,9.47,9.52,458672.861057625,5.4664,5.5068,5.4664,5.4952,458672.8611
2006-05-19 13:30:00,9.52,9.53,9.47,9.49,345337.693201125,5.4952,5.501,5.4664,5.4779,345337.6932
2006-05-19 14:00:00,9.49,9.53,9.49,9.53,309371.551372125,5.4779,5.501,5.4779,5.501,309371.5514
2006-05-19 14:30:00,9.52,9.53,9.45,9.46,271837.118475,5.4952,5.501,5.4548,5.4606,271837.1185
2006-05-19 15:00:00,9.45,9.48,9.39,9.45,688793.4371205,5.4548,5.4721,5.4202,5.4548,688793.4371
2006-05-19 15:30:00,9.45,9.47,9.41,9.42,1636564.005957375,5.4548,5.4664,5.4317,5.4375,1636564.006
2006-05-22 09:30:00,9.43,9.43,9.03,9.09,1992775.1838975,5.4433,5.4433,5.2124,5.247,1992775.1839
2006-05-22 10:00:00,9.08,9.14,8.98,9.0,2040242.12689275,5.2413,5.2759,5.1835,5.1951,2040242.1269
2006-05-22 10:30:00,9.0,9.08,8.99,9.06,638399.01746475,5.1951,5.2413,5.1893,5.2297,638399.0175
2006-05-22 11:00:00,9.06,9.07,8.98,8.99,1008515.70954225,5.2297,5.2355,5.1835,5.1893,1008515.7095
2006-05-22 11:30:00,8.99,9.02,8.94,8.98,877824.7871985,5.1893,5.2066,5.1604,5.1835,877824.7872
2006-05-22 12:00:00,8.99,9.03,8.95,8.95,561970.966078125,5.1893,5.2124,5.1662,5.1662,561970.9661
2006-05-22 12:30:00,8.95,9.0,8.93,8.94,530291.486502,5.1662,5.1951,5.1547,5.1604,530291.4865
2006-05-22 13:00:00,8.94,8.96,8.9,8.94,677919.9523815,5.1604,5.172,5.1374,5.1604,677919.9524
2006-05-22 13:30:00,8.95,8.96,8.89,8.92,782472.6902565,5.1662,5.172,5.1316,5.1489,782472.6903
2006-05-22 14:00:00,8.92,8.97,8.85,8.96,554338.61621325,5.1489,5.1778,5.1085,5.172,554338.6162
2006-05-22 14:30:00,8.96,8.99,8.93,8.95,401900.7243915,5.172,5.1893,5.1547,5.1662,401900.7244
2006-05-22 15:00:00,8.96,9.06,8.95,9.05,1072815.643335375,5.172,5.2297,5.1662,5.2239,1072815.6433
2006-05-22 15:30:00,9.05,9.08,9.03,9.04,1368386.233308,5.2239,5.2413,5.2124,5.2182,1368386.2333
2006-05-23 09:30:00,9.18,9.34,9.18,9.32,1331060.905886625,5.299,5.3913,5.299,5.3798,1331060.9059
2006-05-23 10:00:00,9.31,9.36,9.27,9.34,1157294.255538375,5.374,5.4029,5.3509,5.3913,1157294.2555
2006-05-23 10:30:00,9.33,9.37,9.33,9.37,660041.434204875,5.3856,5.4086,5.3856,5.4086,660041.4342
2006-05-23 11:00:00,9.37,9.37,9.3,9.34,1061837.6058585,5.4086,5.4086,5.3682,5.3913,1061837.6059
2006-05-23 11:30:00,9.34,9.34,9.32,9.32,490143.235158,5.3913,5.3913,5.3798,5.3798,490143.2352
2006-05-23 12:00:00,9.33,9.33,9.28,9.33,553815.852523875,5.3856,5.3856,5.3567,5.3856,553815.8525
2006-05-23 12:30:00,9.32,9.33,9.24,9.25,505721.593101375,5.3798,5.3856,5.3336,5.3394,505721.5931
2006-05-23 13:00:00,9.25,9.31,9.23,9.29,229911.470587125,5.3394,5.374,5.3278,5.3625,229911.4706
2006-05-23 13:30:00,9.29,9.3,9.23,9.24,166657.06417275,5.3625,5.3682,5.3278,5.3336,166657.0642
2006-05-23 14:00:00,9.24,9.28,9.23,9.26,375239.776233375,5.3336,5.3567,5.3278,5.3452,375239.7762
2006-05-23 14:30:00,9.26,9.26,9.14,9.15,296093.353662,5.3452,5.3452,5.2759,5.2817,296093.3537
2006-05-23 15:00:00,9.15,9.19,9.12,9.13,441212.5538325,5.2817,5.3047,5.2643,5.2701,441212.5538
2006-05-23 15:30:00,9.13,9.2,9.11,9.12,1338484.15027575,5.2701,5.3105,5.2586,5.2643,1338484.1503
2006-05-24 09:30:00,9.13,9.16,9.0,9.15,2036269.1228535,5.2701,5.2874,5.1951,5.2817,2036269.1229
2006-05-24 10:00:00,9.15,9.18,9.12,9.15,788432.196315375,5.2817,5.299,5.2643,5.2817,788432.1963
2006-05-24 10:30:00,9.15,9.16,9.12,9.14,711481.381239375,5.2817,5.2874,5.2643,5.2759,711481.3812
2006-05-24 11:00:00,9.14,9.14,9.07,9.08,267445.90348425,5.2759,5.2759,5.2355,5.2413,267445.9035
2006-05-24 11:30:00,9.08,9.12,9.07,9.09,296093.353662,5.2413,5.2643,5.2355,5.247,296093.3537
2006-05-24 12:00:00,9.09,9.14,9.08,9.09,347010.537007125,5.247,5.2759,5.2413,5.247,347010.537
2006-05-24 12:30:00,9.09,9.1,9.01,9.01,263472.899445,5.247,5.2528,5.2008,5.2008,263472.8994
2006-05-24 13:00:00,9.02,9.02,8.9,8.94,771285.547303875,5.2066,5.2066,5.1374,5.1604,771285.5473
2006-05-24 13:30:00,8.94,9.02,8.9,8.99,825652.970998875,5.1604,5.2066,5.1374,5.1893,825652.971
2006-05-24 14:00:00,8.98,9.0,8.91,8.92,1388878.5699315,5.1835,5.1951,5.1431,5.1489,1388878.5699
2006-05-24 14:30:00,8.92,8.99,8.9,8.97,898526.22929775,5.1489,5.1893,5.1374,5.1778,898526.2293
2006-05-24 15:00:00,8.97,9.0,8.92,8.93,956866.657032,5.1778,5.1951,5.1489,5.1547,956866.657
2006-05-24 15:30:00,8.94,9.07,8.93,9.04,1428294.952110375,5.1604,5.2355,5.1547,5.2182,1428294.9521
2006-05-25 09:30:00,9.04,9.17,9.0,9.09,1489562.856505125,5.2182,5.2932,5.1951,5.247,1489562.8565
2006-05-25 10:00:00,9.09,9.16,9.05,9.08,1159803.521247375,5.247,5.2874,5.2239,5.2413,1159803.5212
2006-05-25 10:30:00,9.06,9.11,9.01,9.03,194154.434233875,5.2297,5.2586,5.2008,5.2124,194154.4342
2006-05-25 11:00:00,9.02,9.05,8.96,8.98,1119132.506214,5.2066,5.2239,5.172,5.1835,1119132.5062
2006-05-25 11:30:00,8.98,9.06,8.97,9.03,948084.2270505,5.1835,5.2297,5.1778,5.2124,948084.2271
2006-05-25 12:00:00,9.03,9.05,9.01,9.04,308848.78768275,5.2124,5.2239,5.2008,5.2182,308848.7877
2006-05-25 12:30:00,9.03,9.04,9.01,9.04,172616.570231625,5.2124,5.2182,5.2008,5.2182,172616.5702
2006-05-25 13:00:00,9.03,9.04,8.95,8.98,371162.21945625,5.2124,5.2182,5.1662,5.1835,371162.2195
2006-05-25 13:30:00,8.97,9.01,8.97,9.0,399600.56415825,5.1778,5.2008,5.1778,5.1951,399600.5642
2006-05-25 14:00:00,8.99,9.07,8.99,9.07,674992.475721,5.1893,5.2355,5.1893,5.2355,674992.4757
2006-05-25 14:30:00,9.06,9.12,9.05,9.05,336555.263219625,5.2297,5.2643,5.2239,5.2239,336555.2632
2006-05-25 15:00:00,9.04,9.09,9.04,9.07,318049.42861575,5.2182,5.247,5.2182,5.2355,318049.4286
2006-05-25 15:30:00,9.06,9.11,9.02,9.08,817706.962920375,5.2297,5.2586,5.2066,5.2413,817706.9629
2006-05-26 09:30:00,9.04,9.07,8.96,9.02,583195.17186675,5.2182,5.2355,5.172,5.2066,583195.1719
2006-05-26 10:00:00,9.02,9.04,8.99,9.01,970667.6184315,5.2066,5.2182,5.1893,5.2008,970667.6184
2006-05-26 10:30:00,9.02,9.02,8.9,8.91,823980.127192875,5.2066,5.2066,5.1374,5.1431,823980.1272
2006-05-26 11:00:00,8.91,8.98,8.9,8.97,893821.356093375,5.1431,5.1835,5.1374,5.1778,893821.3561
2006-05-26 11:30:00,8.97,8.99,8.94,8.99,565630.31190375,5.1778,5.1893,5.1604,5.1893,565630.3119
2006-05-26 12:00:00,8.99,8.99,8.93,8.95,291597.585933375,5.1893,5.1893,5.1547,5.1662,291597.5859
2006-05-26 12:30:00,8.94,9.0,8.93,8.96,203564.180642625,5.1604,5.1951,5.1547,5.172,203564.1806
2006-05-26 13:00:00,8.96,8.97,8.93,8.94,295361.484496875,5.172,5.1778,5.1547,5.1604,295361.4845
2006-05-26 13:30:00,8.93,8.98,8.93,8.96,298079.855681625,5.1547,5.1835,5.1547,5.172,298079.8557
2006-05-26 14:00:00,8.97,9.01,8.96,8.98,550783.8231255,5.1778,5.2008,5.172,5.1835,550783.8231
2006-05-26 14:30:00,8.98,9.0,8.96,8.98,453131.56595025,5.1835,5.1951,5.172,5.1835,453131.566
2006-05-26 15:00:00,8.97,8.97,8.94,8.96,546288.055396875,5.1778,5.1778,5.1604,5.172,546288.0554
2006-05-26 15:30:00,8.95,8.97,8.93,8.94,1205388.514960875,5.1662,5.1778,5.1547,5.1604,1205388.515
2006-05-30 09:30:00,8.95,9.03,8.93,8.94,1271047.634346375,5.1662,5.2124,5.1547,5.1604,1271047.6343
2006-05-30 10:00:00,8.94,8.97,8.92,8.96,898003.465608375,5.1604,5.1778,5.1489,5.172,898003.4656
2006-05-30 10:30:00,8.96,8.99,8.95,8.96,582149.644488,5.172,5.1893,5.1662,5.172,582149.6445
2006-05-30 11:00:00,8.96,8.97,8.94,8.95,530605.144715625,5.172,5.1778,5.1604,5.1662,530605.1447
2006-05-30 11:30:00,8.95,8.96,8.94,8.94,694439.28496575,5.1662,5.172,5.1604,5.1604,694439.285
2006-05-30 12:00:00,8.94,8.96,8.94,8.95,401064.3024885,5.1604,5.172,5.1604,5.1662,401064.3025
2006-05-30 12:30:00,8.95,8.95,8.92,8.94,473519.349835875,5.1662,5.1662,5.1489,5.1604,473519.3498
2006-05-30 13:00:00,8.94,8.95,8.93,8.93,492861.60634275,5.1604,5.1662,5.1547,5.1547,492861.6063
2006-05-30 13:30:00,8.93,8.94,8.91,8.93,544824.317066625,5.1547,5.1604,5.1431,5.1547,544824.3171
2006-05-30 14:00:00,8.92,8.93,8.91,8.92,377539.936466625,5.1489,5.1547,5.1431,5.1489,377539.9365
2006-05-30 14:30:00,8.92,8.94,8.92,8.92,320035.930635375,5.1489,5.1604,5.1489,5.1489,320035.9306
2006-05-30 15:00:00,8.93,8.97,8.9,8.9,438598.735385625,5.1547,5.1778,5.1374,5.1374,438598.7354
2006-05-30 15:30:00,8.9,8.91,8.88,8.89,1735052.685035625,5.1374,5.1431,5.1258,5.1316,1735052.685
2006-05-31 09:30:00,8.98,9.0,8.9,8.93,739396.962252,5.1835,5.1951,5.1374,5.1547,739396.9623
2006-05-31 10:00:00,8.92,8.97,8.92,8.94,547438.1355135,5.1489,5.1778,5.1489,5.1604,547438.1355
2006-05-31 10:30:00,8.94,9.0,8.94,8.98,769299.04528425,5.1604,5.1951,5.1604,5.1835,769299.0453
2006-05-31 11:00:00,8.98,9.01,8.97,9.0,517849.710694875,5.1835,5.2008,5.1778,5.1951,517849.7107
2006-05-31 11:30:00,9.0,9.01,8.97,8.97,174498.519513375,5.1951,5.2008,5.1778,5.1778,174498.5195
2006-05-31 12:00:00,8.98,8.99,8.97,8.99,183803.71318425,5.1835,5.1893,5.1778,5.1893,183803.7132
2006-05-31 12:30:00,8.98,8.99,8.94,8.97,215378.6400225,5.1835,5.1893,5.1604,5.1778,215378.64
2006-05-31 13:00:00,8.96,8.97,8.95,8.96,115948.986303375,5.172,5.1778,5.1662,5.172,115948.9863
2006-05-31 13:30:00,8.96,8.98,8.95,8.96,147628.4658795,5.172,5.1835,5.1662,5.172,147628.4659
2006-05-31 14:00:00,8.96,8.96,8.9,8.91,374194.248854625,5.172,5.172,5.1374,5.1431,374194.2489
2006-05-31 14:30:00,8.91,8.95,8.91,8.94,215692.298236125,5.1431,5.1662,5.1431,5.1604,215692.2982
2006-05-31 15:00:00,8.94,8.98,8.9,8.96,1058178.260032875,5.1604,5.1835,5.1374,5.172,1058178.26
2006-05-31 15:30:00,8.95,9.07,8.95,9.06,3187081.108643625,5.1662,5.2355,5.1662,5.2297,3187081.1086
2006-06-01 09:30:00,9.09,9.17,9.08,9.15,992205.48243375,5.247,5.2932,5.2413,5.2817,992205.4824
2006-06-01 10:00:00,9.15,9.16,9.1,9.12,353283.701279625,5.2817,5.2874,5.2528,5.2643,353283.7013
2006-06-01 10:30:00,9.12,9.19,9.11,9.16,415178.922101625,5.2643,5.3047,5.2586,5.2874,415178.9221
2006-06-01 11:00:00,9.17,9.2,9.16,9.18,316899.348499125,5.2932,5.3105,5.2874,5.299,316899.3485
2006-06-01 11:30:00,9.18,9.2,9.18,9.18,272568.987640125,5.299,5.3105,5.299,5.299,272568.9876
2006-06-01 12:00:00,9.18,9.19,9.15,9.16,163206.823822875,5.299,5.3047,5.2817,5.2874,163206.8238
2006-06-01 12:30:00,9.16,9.16,9.14,9.16,214542.2181195,5.2874,5.2874,5.2759,5.2874,214542.2181
2006-06-01 13:00:00,9.15,9.17,9.14,9.16,362588.8949505,5.2817,5.2932,5.2759,5.2874,362588.895
2006-06-01 13:30:00,9.17,9.18,9.14,9.14,228970.49594625,5.2932,5.299,5.2759,5.2759,228970.4959
2006-06-01 14:00:00,9.15,9.2,9.15,9.19,663491.67455475,5.2817,5.3105,5.2817,5.3047,663491.6746
2006-06-01 14:30:00,9.19,9.2,9.18,9.19,314285.53005225,5.3047,5.3105,5.299,5.3047,314285.5301
2006-06-01 15:00:00,9.18,9.26,9.18,9.26,643835.75983425,5.299,5.3452,5.299,5.3452,643835.7598
2006-06-01 15:30:00,9.25,9.3,9.23,9.25,1251496.27236375,5.3394,5.3682,5.3278,5.3394,1251496.2724
2006-06-02 09:30:00,9.37,9.42,9.33,9.34,969412.985577,5.4086,5.4375,5.3856,5.3913,969412.9856
2006-06-02 10:00:00,9.33,9.36,9.32,9.34,984050.3688795,5.3856,5.4029,5.3798,5.3913,984050.3689
2006-06-02 10:30:00,9.33,9.43,9.33,9.41,1030262.67902025,5.3856,5.4433,5.3856,5.4317,1030262.679
2006-06-02 11:00:00,9.42,9.43,9.33,9.37,484915.59826425,5.4375,5.4433,5.3856,5.4086,484915.5983
2006-06-02 11:30:00,9.37,9.38,9.29,9.3,697262.208888375,5.4086,5.4144,5.3625,5.3682,697262.2089
2006-06-02 12:00:00,9.3,9.35,9.3,9.34,349624.355454,5.3682,5.3971,5.3682,5.3913,349624.3555
2006-06-02 12:30:00,9.34,9.4,9.34,9.37,498402.901450125,5.3913,5.426,5.3913,5.4086,498402.9015
2006-06-02 13:00:00,9.36,9.38,9.36,9.37,154215.288365625,5.4029,5.4144,5.4029,5.4086,154215.2884
2006-06-02 13:30:00,9.37,9.38,9.37,9.37,213392.138002875,5.4086,5.4144,5.4086,5.4086,213392.138
2006-06-02 14:00:00,9.38,9.39,9.36,9.37,165193.3258425,5.4144,5.4202,5.4029,5.4086,165193.3258
2006-06-02 14:30:00,9.36,9.43,9.36,9.37,707299.271724375,5.4029,5.4433,5.4029,5.4086,707299.2717
2006-06-02 15:00:00,9.38,9.4,9.37,9.38,361752.4730475,5.4144,5.426,5.4086,5.4144,361752.473
2006-06-02 15:30:00,9.38,9.39,9.34,9.37,742428.991650375,5.4144,5.4202,5.3913,5.4086,742428.9917
2006-06-05 09:30:00,9.18,9.18,9.05,9.11,1015416.190242,5.299,5.299,5.2239,5.2586,1015416.1902
2006-06-05 10:00:00,9.1,9.11,8.99,9.04,1353016.980840375,5.2528,5.2586,5.1893,5.2182,1353016.9808
2006-06-05 10:30:00,9.04,9.05,9.02,9.02,230643.33975225,5.2182,5.2239,5.2066,5.2066,230643.3398
2006-06-05 11:00:00,9.02,9.07,9.02,9.05,499448.428828875,5.2066,5.2355,5.2066,5.2239,499448.4288
2006-06-05 11:30:00,9.04,9.06,9.02,9.03,404305.437362625,5.2182,5.2297,5.2066,5.2124,404305.4374
2006-06-05 12:00:00,9.03,9.06,9.02,9.05,858796.18890525,5.2124,5.2297,5.2066,5.2239,858796.1889
2006-06-05 12:30:00,9.06,9.06,9.03,9.03,329027.466092625,5.2297,5.2297,5.2124,5.2124,329027.4661
2006-06-05 13:00:00,9.03,9.04,9.01,9.02,263682.00492075,5.2124,5.2182,5.2008,5.2066,263682.0049
2006-06-05 13:30:00,9.02,9.02,8.98,8.99,377017.17277725,5.2066,5.2066,5.1835,5.1893,377017.1728
2006-06-05 14:00:00,8.98,8.99,8.92,8.92,507603.542383125,5.1835,5.1893,5.1489,5.1489,507603.5424
2006-06-05 14:30:00,8.92,8.94,8.88,8.93,733228.350717375,5.1489,5.1604,5.1258,5.1547,733228.3507
2006-06-05 15:00:00,8.93,8.95,8.9,8.91,547438.1355135,5.1547,5.1662,5.1374,5.1431,547438.1355
2006-06-05 15:30:00,8.92,8.95,8.85,8.88,1154157.673402125,5.1489,5.1662,5.1085,5.1258,1154157.6734
2006-06-06 09:30:00,8.97,8.99,8.9,8.91,1046154.69517725,5.1778,5.1893,5.1374,5.1431,1046154.6952
2006-06-06 10:00:00,8.91,8.91,8.9,8.9,792614.305830375,5.1431,5.1431,5.1374,5.1374,792614.3058
2006-06-06 10:30:00,8.91,8.91,8.84,8.87,958016.737148625,5.1431,5.1431,5.1027,5.12,958016.7371
2006-06-06 11:00:00,8.87,8.87,8.76,8.78,657532.168495875,5.12,5.12,5.0565,5.0681,657532.1685
2006-06-06 11:30:00,8.78,8.83,8.77,8.8,937628.953263,5.0681,5.0969,5.0623,5.0796,937628.9533
2006-06-06 12:00:00,8.8,8.86,8.79,8.8,1002556.203483375,5.0796,5.1143,5.0739,5.0796,1002556.2035
2006-06-06 12:30:00,8.8,8.9,8.8,8.9,377644.4892045,5.0796,5.1374,5.0796,5.1374,377644.4892
2006-06-06 13:00:00,8.9,8.94,8.9,8.9,643103.890669125,5.1374,5.1604,5.1374,5.1374,643103.8907
2006-06-06 13:30:00,8.9,8.91,8.87,8.9,592291.260061875,5.1374,5.1431,5.12,5.1374,592291.2601
2006-06-06 14:00:00,8.9,8.9,8.85,8.87,234198.13284,5.1374,5.1374,5.1085,5.12,234198.1328
2006-06-06 14:30:00,8.86,8.89,8.82,8.83,292538.56057425,5.1143,5.1316,5.0912,5.0969,292538.5606
2006-06-06 15:00:00,8.82,8.85,8.81,8.84,460659.36307725,5.0912,5.1085,5.0854,5.1027,460659.3631
2006-06-06 15:30:00,8.85,8.91,8.84,8.9,1329074.403867,5.1085,5.1431,5.1027,5.1374,1329074.4039
2006-06-07 09:30:00,8.89,8.93,8.82,8.83,1049814.041002875,5.1316,5.1547,5.0912,5.0969,1049814.041
2006-06-07 10:00:00,8.83,8.97,8.82,8.89,845727.096670875,5.0969,5.1778,5.0912,5.1316,845727.0967
2006-06-07 10:30:00,8.89,8.92,8.88,8.9,260963.633736,5.1316,5.1489,5.1258,5.1374,260963.6337
2006-06-07 11:00:00,8.9,8.91,8.89,8.89,88347.063504375,5.1374,5.1431,5.1316,5.1316,88347.0635
2006-06-07 11:30:00,8.89,8.91,8.85,8.91,240680.40258825,5.1316,5.1431,5.1085,5.1431,240680.4026
2006-06-07 12:00:00,8.9,8.94,8.9,8.93,228656.837732625,5.1374,5.1604,5.1374,5.1547,228656.8377
2006-06-07 12:30:00,8.93,8.93,8.9,8.9,180144.367358625,5.1547,5.1547,5.1374,5.1374,180144.3674
2006-06-07 13:00:00,8.91,8.91,8.89,8.9,190285.9829325,5.1431,5.1431,5.1316,5.1374,190285.9829
2006-06-07 13:30:00,8.9,8.9,8.87,8.88,403678.120935375,5.1374,5.1374,5.12,5.1258,403678.1209
2006-06-07 14:00:00,8.87,8.88,8.84,8.88,394895.690953875,5.12,5.1258,5.1027,5.1258,394895.691
2006-06-07 14:30:00,8.88,8.89,8.81,8.83,604733.035869,5.1258,5.1316,5.0854,5.0969,604733.0359
2006-06-07 15:00:00,8.84,8.84,8.78,8.78,804219.6597345,5.1027,5.1027,5.0681,5.0681,804219.6597
2006-06-07 15:30:00,8.79,8.79,8.73,8.74,1999780.217335125,5.0739,5.0739,5.0392,5.045,1999780.2173
2006-06-08 09:30:00,8.52,8.58,8.37,8.5,1969146.26513775,4.918,4.9526,4.8314,4.9065,1969146.2651
2006-06-08 10:00:00,8.5,8.53,8.39,8.4,1290180.7853775,4.9065,4.9238,4.843,4.8487,1290180.7854
2006-06-08 10:30:00,8.39,8.41,8.33,8.39,1784819.788264125,4.843,4.8545,4.8083,4.843,1784819.7883
2006-06-08 11:00:00,8.38,8.4,8.31,8.39,2068262.26064325,4.8372,4.8487,4.7968,4.843,2068262.2606
2006-06-08 11:30:00,8.39,8.4,8.28,8.31,860573.585449125,4.843,4.8487,4.7795,4.7968,860573.5854
2006-06-08 12:00:00,8.3,8.34,8.3,8.34,1163567.419810875,4.791,4.8141,4.791,4.8141,1163567.4198
2006-06-08 12:30:00,8.33,8.4,8.31,8.37,880543.15838325,4.8083,4.8487,4.7968,4.8314,880543.1584
2006-06-08 13:00:00,8.37,8.38,8.27,8.29,662864.3581275,4.8314,4.8372,4.7737,4.7852,662864.3581
2006-06-08 13:30:00,8.29,8.44,8.29,8.43,1040717.95280775,4.7852,4.8718,4.7852,4.8661,1040717.9528
2006-06-08 14:00:00,8.44,8.52,8.43,8.52,1737666.5034825,4.8718,4.918,4.8661,4.918,1737666.5035
2006-06-08 14:30:00,8.52,8.58,8.51,8.51,1057028.17991625,4.918,4.9526,4.9122,4.9122,1057028.1799
2006-06-08 15:00:00,8.51,8.55,8.49,8.52,1084839.208191,4.9122,4.9353,4.9007,4.918,1084839.2082
2006-06-08 15:30:00,8.53,8.65,8.52,8.63,1447114.444927875,4.9238,4.993,4.918,4.9815,1447114.4449
2006-06-09 09:30:00,8.79,8.83,8.71,8.73,1253691.879859125,5.0739,5.0969,5.0277,5.0392,1253691.8799
2006-06-09 10:00:00,8.73,8.85,8.7,8.79,1973851.138342125,5.0392,5.1085,5.0219,5.0739,1973851.1383
2006-06-09 10:30:00,8.78,8.79,8.7,8.7,691825.466518875,5.0681,5.0739,5.0219,5.0219,691825.4665
2006-06-09 11:00:00,8.71,8.71,8.62,8.64,787282.11619875,5.0277,5.0277,4.9757,4.9873,787282.1162
2006-06-09 11:30:00,8.63,8.66,8.55,8.61,960526.002857625,4.9815,4.9988,4.9353,4.97,960526.0029
2006-06-09 12:00:00,8.6,8.62,8.56,8.57,665896.387525875,4.9642,4.9757,4.9411,4.9469,665896.3875
2006-06-09 12:30:00,8.56,8.57,8.5,8.5,496625.50490625,4.9411,4.9469,4.9065,4.9065,496625.5049
2006-06-09 13:00:00,8.5,8.51,8.46,8.48,642267.468766125,4.9065,4.9122,4.8834,4.8949,642267.4688
2006-06-09 13:30:00,8.47,8.52,8.46,8.47,973595.095092,4.8891,4.918,4.8834,4.8891,973595.0951
2006-06-09 14:00:00,8.47,8.5,8.46,8.47,1071142.799529375,4.8891,4.9065,4.8834,4.8891,1071142.7995
2006-06-09 14:30:00,8.47,8.48,8.46,8.46,766371.56862375,4.8891,4.8949,4.8834,4.8834,766371.5686
2006-06-09 15:00:00,8.46,8.46,8.41,8.42,1252855.457956125,4.8834,4.8834,4.8545,4.8603,1252855.458
2006-06-09 15:30:00,8.42,8.43,8.4,8.41,1382396.30018325,4.8603,4.8661,4.8487,4.8545,1382396.3002
2006-06-12 09:30:00,8.42,8.5,8.42,8.45,865801.222342875,4.8603,4.9065,4.8603,4.8776,865801.2223
2006-06-12 10:00:00,8.45,8.46,8.4,8.41,829625.975038125,4.8776,4.8834,4.8487,4.8545,829625.975
2006-06-12 10:30:00,8.41,8.48,8.39,8.47,1771123.3796025,4.8545,4.8949,4.843,4.8891,1771123.3796
2006-06-12 11:00:00,8.47,8.48,8.44,8.45,721100.233123875,4.8891,4.8949,4.8718,4.8776,721100.2331
2006-06-12 11:30:00,8.46,8.49,8.44,8.48,499448.428828875,4.8834,4.9007,4.8718,4.8949,499448.4288
2006-06-12 12:00:00,8.48,8.49,8.46,8.47,283860.683330625,4.8949,4.9007,4.8834,4.8891,283860.6833
2006-06-12 12:30:00,8.48,8.48,8.46,8.47,242562.35187,4.8949,4.8949,4.8834,4.8891,242562.3519
2006-06-12 13:00:00,8.48,8.49,8.46,8.46,419047.373403,4.8949,4.9007,4.8834,4.8834,419047.3734
2006-06-12 13:30:00,8.46,8.46,8.44,8.46,282606.050476125,4.8834,4.8834,4.8718,4.8834,282606.0505
2006-06-12 14:00:00,8.46,8.46,8.38,8.39,424693.22124825,4.8834,4.8834,4.8372,4.843,424693.2212
2006-06-12 14:30:00,8.39,8.39,8.34,8.35,641326.49412525,4.843,4.843,4.8141,4.8199,641326.4941
2006-06-12 15:00:00,8.33,8.34,8.24,8.26,1539852.723423,4.8083,4.8141,4.7564,4.7679,1539852.7234
2006-06-12 15:30:00,8.26,8.28,8.24,8.25,1519883.150488875,4.7679,4.7795,4.7564,4.7622,1519883.1505
2006-06-13 09:30:00,8.23,8.27,8.14,8.24,1515282.830022375,4.7506,4.7737,4.6987,4.7564,1515282.83
2006-06-13 10:00:00,8.23,8.24,8.17,8.21,787595.774412375,4.7506,4.7564,4.716,4.7391,787595.7744
2006-06-13 10:30:00,8.21,8.22,8.17,8.18,282292.3922625,4.7391,4.7448,4.716,4.7217,282292.3923
2006-06-13 11:00:00,8.17,8.22,8.15,8.2,600237.268140375,4.716,4.7448,4.7044,4.7333,600237.2681
2006-06-13 11:30:00,8.21,8.23,8.18,8.23,307175.94387675,4.7391,4.7506,4.7217,4.7506,307175.9439
2006-06-13 12:00:00,8.23,8.24,8.21,8.21,214960.429071,4.7506,4.7564,4.7391,4.7391,214960.4291
2006-06-13 12:30:00,8.21,8.22,8.19,8.2,329027.466092625,4.7391,4.7448,4.7275,4.7333,329027.4661
2006-06-13 13:00:00,8.2,8.2,8.15,8.16,488888.6023035,4.7333,4.7333,4.7044,4.7102,488888.6023
2006-06-13 13:30:00,8.17,8.18,8.12,8.15,612574.491209625,4.716,4.7217,4.6871,4.7044,612574.4912
2006-06-13 14:00:00,8.14,8.18,8.11,8.16,488784.049565625,4.6987,4.7217,4.6813,4.7102,488784.0496
2006-06-13 14:30:00,8.17,8.19,8.12,8.12,703639.92589875,4.716,4.7275,4.6871,4.6871,703639.9259
2006-06-13 15:00:00,8.12,8.15,8.08,8.15,824293.7854065,4.6871,4.7044,4.664,4.7044,824293.7854
2006-06-13 15:30:00,8.15,8.18,8.08,8.11,821470.861483875,4.7044,4.7217,4.664,4.6813,821470.8615
2006-06-14 09:30:00,8.54,8.56,8.41,8.45,1696786.382973375,4.9295,4.9411,4.8545,4.8776,1696786.383
2006-06-14 10:00:00,8.46,8.57,8.46,8.49,1075847.67273375,4.8834,4.9469,4.8834,4.9007,1075847.6727
2006-06-14 10:30:00,8.5,8.52,8.46,8.47,656800.29933075,4.9065,4.918,4.8834,4.8891,656800.2993
2006-06-14 11:00:00,8.47,8.49,8.46,8.48,997119.461113875,4.8891,4.9007,4.8834,4.8949,997119.4611
2006-06-14 11:30:00,8.49,8.5,8.47,8.49,465677.89449525,4.9007,4.9065,4.8891,4.9007,465677.8945
2006-06-14 12:00:00,8.49,8.49,8.47,8.48,366666.451727625,4.9007,4.9007,4.8891,4.8949,366666.4517
2006-06-14 12:30:00,8.48,8.49,8.48,8.49,240575.849850375,4.8949,4.9007,4.8949,4.9007,240575.8499
2006-06-14 13:00:00,8.49,8.49,8.44,8.45,404619.09557625,4.9007,4.9007,4.8718,4.8776,404619.0956
2006-06-14 13:30:00,8.45,8.45,8.4,8.41,540537.65481375,4.8776,4.8776,4.8487,4.8545,540537.6548
2006-06-14 14:00:00,8.4,8.46,8.4,8.46,334255.102986375,4.8487,4.8834,4.8487,4.8834,334255.103
2006-06-14 14:30:00,8.46,8.47,8.4,8.41,380258.307651375,4.8834,4.8891,4.8487,4.8545,380258.3077
2006-06-14 15:00:00,8.41,8.42,8.38,8.42,601073.690043375,4.8545,4.8603,4.8372,4.8603,601073.69
2006-06-14 15:30:00,8.42,8.52,8.41,8.5,1388146.700766375,4.8603,4.918,4.8545,4.9065,1388146.7008
2006-06-15 09:30:00,8.51,8.69,8.45,8.69,1516746.568352625,4.9122,5.0161,4.8776,5.0161,1516746.5684
2006-06-15 10:00:00,8.69,8.7,8.65,8.68,1362635.832724875,5.0161,5.0219,4.993,5.0104,1362635.8327
2006-06-15 10:30:00,8.68,8.69,8.57,8.58,1222953.374923875,5.0104,5.0161,4.9469,4.9526,1222953.3749
2006-06-15 11:00:00,8.58,8.6,8.55,8.58,1057341.838129875,4.9526,4.9642,4.9353,4.9526,1057341.8381
2006-06-15 11:30:00,8.58,8.64,8.57,8.63,2718684.842963625,4.9526,4.9873,4.9469,4.9815,2718684.843
2006-06-15 12:00:00,8.63,8.65,8.62,8.64,597728.002431375,4.9815,4.993,4.9757,4.9873,597728.0024
2006-06-15 12:30:00,8.64,8.64,8.62,8.63,169898.199046875,4.9873,4.9873,4.9757,4.9815,169898.199
2006-06-15 13:00:00,8.62,8.64,8.6,8.6,367816.53184425,4.9757,4.9873,4.9642,4.9642,367816.5318
2006-06-15 13:30:00,8.6,8.61,8.56,8.6,623238.870472875,4.9642,4.97,4.9411,4.9642,623238.8705
2006-06-15 14:00:00,8.6,8.66,8.58,8.65,1977510.48416775,4.9642,4.9988,4.9526,4.993,1977510.4842
2006-06-15 14:30:00,8.64,8.68,8.64,8.68,582149.644488,4.9873,5.0104,4.9873,5.0104,582149.6445
2006-06-15 15:00:00,8.68,8.72,8.67,8.72,1277529.904094625,5.0104,5.0334,5.0046,5.0334,1277529.9041
2006-06-15 15:30:00,8.71,8.77,8.69,8.72,1977196.825954125,5.0277,5.0623,5.0161,5.0334,1977196.826
2006-06-16 09:30:00,8.79,8.79,8.64,8.69,1304190.85225275,5.0739,5.0739,4.9873,5.0161,1304190.8523
2006-06-16 10:00:00,8.7,8.7,8.57,8.62,697680.419839875,5.0219,5.0219,4.9469,4.9757,697680.4198
2006-06-16 10:30:00,8.62,8.65,8.57,8.61,297557.09199225,4.9757,4.993,4.9469,4.97,297557.092
2006-06-16 11:00:00,8.61,8.63,8.55,8.55,226565.782975125,4.97,4.9815,4.9353,4.9353,226565.783
2006-06-16 11:30:00,8.55,8.66,8.54,8.65,229388.70689775,4.9353,4.9988,4.9295,4.993,229388.7069
2006-06-16 12:00:00,8.65,8.68,8.64,8.67,294211.40438025,4.993,5.0104,4.9873,5.0046,294211.4044
2006-06-16 12:30:00,8.67,8.69,8.64,8.69,289611.08391375,5.0046,5.0161,4.9873,5.0161,289611.0839
2006-06-16 13:00:00,8.69,8.74,8.69,8.72,321290.563489875,5.0161,5.045,5.0161,5.0334,321290.5635
2006-06-16 13:30:00,8.72,8.72,8.68,8.68,209628.239439375,5.0334,5.0334,5.0104,5.0104,209628.2394
2006-06-16 14:00:00,8.68,8.73,8.66,8.71,420824.769946875,5.0104,5.0392,4.9988,5.0277,420824.7699
2006-06-16 14:30:00,8.72,8.72,8.7,8.72,242353.24639425,5.0334,5.0334,5.0219,5.0334,242353.2464
2006-06-16 15:00:00,8.72,8.78,8.71,8.77,527259.457103625,5.0334,5.0681,5.0277,5.0623,527259.4571
2006-06-16 15:30:00,8.78,8.8,8.65,8.68,970040.30200425,5.0681,5.0796,4.993,5.0104,970040.302
2006-06-19 09:30:00,8.71,8.79,8.63,8.68,554024.957999625,5.0277,5.0739,4.9815,5.0104,554024.958
2006-06-19 10:00:00,8.68,8.75,8.66,8.74,520986.292831125,5.0104,5.0508,4.9988,5.045,520986.2928
2006-06-19 10:30:00,8.73,8.74,8.68,8.68,441526.212046125,5.0392,5.045,5.0104,5.0104,441526.212
2006-06-19 11:00:00,8.68,8.68,8.65,8.65,233048.052723375,5.0104,5.0104,4.993,4.993,233048.0527
2006-06-19 11:30:00,8.66,8.68,8.65,8.67,380781.07134075,4.9988,5.0104,4.993,5.0046,380781.0713
2006-06-19 12:00:00,8.68,8.7,8.67,8.7,290552.058554625,5.0104,5.0219,5.0046,5.0219,290552.0586
2006-06-19 12:30:00,8.7,8.75,8.69,8.75,369489.37565025,5.0219,5.0508,5.0161,5.0508,369489.3757
2006-06-19 13:00:00,8.75,8.75,8.68,8.68,321813.32717925,5.0508,5.0508,5.0104,5.0104,321813.3272
2006-06-19 13:30:00,8.69,8.71,8.68,8.7,262113.713852625,5.0161,5.0277,5.0104,5.0219,262113.7139
2006-06-19 14:00:00,8.7,8.71,8.65,8.65,247162.6723365,5.0219,5.0277,4.993,4.993,247162.6723
2006-06-19 14:30:00,8.66,8.68,8.65,8.66,557266.09287375,4.9988,5.0104,4.993,4.9988,557266.0929
2006-06-19 15:00:00,8.66,8.73,8.65,8.73,592291.260061875,4.9988,5.0392,4.993,5.0392,592291.2601
2006-06-19 15:30:00,8.73,8.73,8.62,8.62,1042286.243875875,5.0392,5.0392,4.9757,4.9757,1042286.2439
2006-06-20 09:30:00,8.34,8.37,8.19,8.25,1194743.422125,4.9858,5.0037,4.8961,4.932,1194743.4221
2006-06-20 10:00:00,8.26,8.28,8.2,8.24,848095.2669375,4.938,4.9499,4.9021,4.926,848095.2669
2006-06-20 10:30:00,8.24,8.28,8.23,8.27,206567.7879375,4.926,4.9499,4.92,4.944,206567.7879
2006-06-20 11:00:00,8.26,8.31,8.26,8.29,509161.6827,4.938,4.9679,4.938,4.9559,509161.6827
2006-06-20 11:30:00,8.29,8.36,8.29,8.34,566817.9498,4.9559,4.9978,4.9559,4.9858,566817.9498
2006-06-20 12:00:00,8.34,8.38,8.33,8.36,495661.1835375,4.9858,5.0097,4.9798,4.9978,495661.1835
2006-06-20 12:30:00,8.36,8.37,8.31,8.32,275998.9264875,4.9978,5.0037,4.9679,4.9738,275998.9265
2006-06-20 13:00:00,8.32,8.33,8.28,8.28,152261.26875,4.9738,4.9798,4.9499,4.9499,152261.2688
2006-06-20 13:30:00,8.28,8.32,8.27,8.3,357712.47405,4.9499,4.9738,4.944,4.9619,357712.474
2006-06-20 14:00:00,8.3,8.34,8.29,8.31,520429.0165875,4.9619,4.9858,4.9559,4.9679,520429.0166
2006-06-20 14:30:00,8.31,8.33,8.3,8.32,365224.029975,4.9679,4.9798,4.9619,4.9738,365224.03
2006-06-20 15:00:00,8.31,8.35,8.31,8.34,350911.4707125,4.9679,4.9918,4.9679,4.9858,350911.4707
2006-06-20 15:30:00,8.34,8.35,8.31,8.32,951125.392125,4.9858,4.9918,4.9679,4.9738,951125.3921
2006-06-21 09:30:00,8.34,8.45,8.27,8.39,734305.345425,4.9858,5.0516,4.944,5.0157,734305.3454
2006-06-21 10:00:00,8.38,8.47,8.32,8.47,1237478.0848875,5.0097,5.0635,4.9738,5.0635,1237478.0849
2006-06-21 10:30:00,8.46,8.53,8.42,8.43,653403.8579625,5.0575,5.0994,5.0336,5.0396,653403.858
2006-06-21 11:00:00,8.43,8.49,8.43,8.49,396082.313775,5.0396,5.0755,5.0396,5.0755,396082.3138
2006-06-21 11:30:00,8.48,8.58,8.48,8.53,377709.4540125,5.0695,5.1293,5.0695,5.0994,377709.454
2006-06-21 12:00:00,8.53,8.62,8.52,8.56,676040.03325,5.0994,5.1532,5.0934,5.1173,676040.0332
2006-06-21 12:30:00,8.57,8.59,8.55,8.58,243008.984925,5.1233,5.1353,5.1113,5.1293,243008.9849
2006-06-21 13:00:00,8.57,8.59,8.55,8.57,171852.2186625,5.1233,5.1353,5.1113,5.1233,171852.2187
2006-06-21 13:30:00,8.56,8.61,8.55,8.61,631072.2052125,5.1173,5.1472,5.1113,5.1472,631072.2052
2006-06-21 14:00:00,8.61,8.64,8.59,8.64,341775.7945875,5.1472,5.1651,5.1353,5.1651,341775.7946
2006-06-21 14:30:00,8.63,8.67,8.56,8.57,1032940.4472,5.1592,5.1831,5.1173,5.1233,1032940.4472
2006-06-21 15:00:00,8.57,8.59,8.54,8.54,359945.639325,5.1233,5.1353,5.1054,5.1054,359945.6393
2006-06-21 15:30:00,8.54,8.54,8.5,8.52,766787.749425,5.1054,5.1054,5.0815,5.0934,766787.7494
2006-06-22 09:30:00,8.63,8.66,8.57,8.58,863219.8863,5.1592,5.1771,5.1233,5.1293,863219.8863
2006-06-22 10:00:00,8.59,8.59,8.5,8.5,490281.285375,5.1353,5.1353,5.0815,5.0815,490281.2854
2006-06-22 10:30:00,8.51,8.53,8.47,8.47,580927.4940375,5.0874,5.0994,5.0635,5.0635,580927.494
2006-06-22 11:00:00,8.47,8.59,8.45,8.57,658682.2486125,5.0635,5.1353,5.0516,5.1233,658682.2486
2006-06-22 11:30:00,8.57,8.6,8.55,8.57,311932.5859125,5.1233,5.1412,5.1113,5.1233,311932.5859
2006-06-22 12:00:00,8.56,8.58,8.52,8.53,193067.288775,5.1173,5.1293,5.0934,5.0994,193067.2888
2006-06-22 12:30:00,8.52,8.54,8.47,8.49,298533.5942625,5.0934,5.1054,5.0635,5.0755,298533.5943
2006-06-22 13:00:00,8.49,8.53,8.48,8.52,192458.2437,5.0755,5.0994,5.0695,5.0934,192458.2437
2006-06-22 13:30:00,8.52,8.53,8.49,8.52,287875.30545,5.0934,5.0994,5.0755,5.0934,287875.3054
2006-06-22 14:00:00,8.51,8.54,8.49,8.53,307669.2703875,5.0874,5.1054,5.0755,5.0994,307669.2704
2006-06-22 14:30:00,8.53,8.54,8.49,8.52,338832.076725,5.0994,5.1054,5.0755,5.0934,338832.0767
2006-06-22 15:00:00,8.52,8.56,8.52,8.54,344821.0199625,5.0934,5.1173,5.0934,5.1054,344821.02
2006-06-22 15:30:00,8.54,8.55,8.52,8.55,693499.3254,5.1054,5.1113,5.0934,5.1113,693499.3254
2006-06-23 09:30:00,8.51,8.51,8.3,8.33,932448.009825,5.0874,5.0874,4.9619,4.9798,932448.0098
2006-06-23 10:00:00,8.33,8.37,8.29,8.35,785871.161775,4.9798,5.0037,4.9559,4.9918,785871.1618
2006-06-23 10:30:00,8.35,8.43,8.35,8.41,457697.3738625,4.9918,5.0396,4.9918,5.0276,457697.3739
2006-06-23 11:00:00,8.4,8.47,8.4,8.46,355580.8162875,5.0217,5.0635,5.0217,5.0575,355580.8163
2006-06-23 11:30:00,8.46,8.52,8.45,8.49,373750.661025,5.0575,5.0934,5.0516,5.0755,373750.661
2006-06-23 12:00:00,8.49,8.54,8.48,8.53,223824.0650625,5.0755,5.1054,5.0695,5.0994,223824.0651
2006-06-23 12:30:00,8.53,8.54,8.51,8.53,150434.133525,5.0994,5.1054,5.0874,5.0994,150434.1335
2006-06-23 13:00:00,8.53,8.62,8.52,8.55,531594.8429625,5.0994,5.1532,5.0934,5.1113,531594.843
2006-06-23 13:30:00,8.55,8.56,8.49,8.54,330609.9682125,5.1113,5.1173,5.0755,5.1054,330609.9682
2006-06-23 14:00:00,8.54,8.57,8.5,8.57,199969.799625,5.1054,5.1233,5.0815,5.1233,199969.7996
2006-06-23 14:30:00,8.57,8.58,8.53,8.55,265137.62265,5.1233,5.1293,5.0994,5.1113,265137.6226
2006-06-23 15:00:00,8.54,8.58,8.52,8.58,464498.3772,5.1054,5.1293,5.0934,5.1293,464498.3772
2006-06-23 15:30:00,8.58,8.59,8.56,8.57,812060.1,5.1293,5.1353,5.1173,5.1233,812060.1
2006-06-26 09:30:00,8.55,8.65,8.49,8.6,813075.175125,5.1113,5.1711,5.0755,5.1412,813075.1751
2006-06-26 10:00:00,8.61,8.64,8.51,8.63,476882.293725,5.1472,5.1651,5.0874,5.1592,476882.2937
2006-06-26 10:30:00,8.63,8.63,8.57,8.59,438309.438975,5.1592,5.1592,5.1233,5.1353,438309.439
2006-06-26 11:00:00,8.58,8.62,8.58,8.6,293458.2186375,5.1293,5.1532,5.1293,5.1412,293458.2186
2006-06-26 11:30:00,8.6,8.62,8.58,8.59,279247.1668875,5.1412,5.1532,5.1293,5.1353,279247.1669
2006-06-26 12:00:00,8.59,8.59,8.57,8.57,155915.5392,5.1353,5.1353,5.1233,5.1233,155915.5392
2006-06-26 12:30:00,8.57,8.6,8.57,8.6,455362.701075,5.1233,5.1412,5.1233,5.1412,455362.7011
2006-06-26 13:00:00,8.6,8.61,8.59,8.6,83439.175275,5.1412,5.1472,5.1353,5.1412,83439.1753
2006-06-26 13:30:00,8.6,8.6,8.58,8.6,118459.2670875,5.1412,5.1412,5.1293,5.1412,118459.2671
2006-06-26 14:00:00,8.6,8.6,8.55,8.56,203421.05505,5.1412,5.1412,5.1113,5.1173,203421.055
2006-06-26 14:30:00,8.56,8.6,8.55,8.59,309293.3905875,5.1173,5.1412,5.1113,5.1353,309293.3906
2006-06-26 15:00:00,8.58,8.6,8.55,8.56,403796.884725,5.1293,5.1412,5.1113,5.1173,403796.8847
2006-06-26 15:30:00,8.55,8.6,8.54,8.59,733188.7627875,5.1113,5.1412,5.1054,5.1353,733188.7628
2006-06-27 09:30:00,8.59,8.62,8.57,8.6,782927.4439125,5.1353,5.1532,5.1233,5.1412,782927.4439
2006-06-27 10:00:00,8.6,8.61,8.54,8.55,463889.332125,5.1412,5.1472,5.1054,5.1113,463889.3321
2006-06-27 10:30:00,8.54,8.62,8.52,8.59,652896.3204,5.1054,5.1532,5.0934,5.1353,652896.3204
2006-06-27 11:00:00,8.6,8.61,8.55,8.58,711060.1250625,5.1412,5.1472,5.1113,5.1293,711060.1251
2006-06-27 11:30:00,8.58,8.58,8.53,8.53,389890.3555125,5.1293,5.1293,5.0994,5.0994,389890.3555
2006-06-27 12:00:00,8.53,8.54,8.5,8.51,293153.6961,5.0994,5.1054,5.0815,5.0874,293153.6961
2006-06-27 12:30:00,8.51,8.53,8.48,8.51,222707.482425,5.0874,5.0994,5.0695,5.0874,222707.4824
2006-06-27 13:00:00,8.5,8.53,8.5,8.51,285540.6326625,5.0815,5.0994,5.0815,5.0874,285540.6327
2006-06-27 13:30:00,8.51,8.56,8.48,8.49,554840.063325,5.0874,5.1173,5.0695,5.0755,554840.0633
2006-06-27 14:00:00,8.49,8.51,8.48,8.48,200375.829675,5.0755,5.0874,5.0695,5.0695,200375.8297
2006-06-27 14:30:00,8.48,8.5,8.47,8.48,301578.8196375,5.0695,5.0815,5.0635,5.0695,301578.8196
2006-06-27 15:00:00,8.48,8.53,8.44,8.53,531797.8579875,5.0695,5.0994,5.0456,5.0994,531797.858
2006-06-27 15:30:00,8.53,8.53,8.46,8.47,672588.777825,5.0994,5.0994,5.0575,5.0635,672588.7778
2006-06-28 09:30:00,8.57,8.57,8.4,8.41,725778.714375,5.1233,5.1233,5.0217,5.0276,725778.7144
2006-06-28 10:00:00,8.42,8.45,8.38,8.39,395980.8062625,5.0336,5.0516,5.0097,5.0157,395980.8063
2006-06-28 10:30:00,8.39,8.42,8.39,8.4,144242.1752625,5.0157,5.0336,5.0157,5.0217,144242.1753
2006-06-28 11:00:00,8.4,8.43,8.38,8.38,441862.2019125,5.0217,5.0396,5.0097,5.0097,441862.2019
2006-06-28 11:30:00,8.38,8.39,8.29,8.33,527433.03495,5.0097,5.0157,4.9559,4.9798,527433.035
2006-06-28 12:00:00,8.33,8.42,8.33,8.39,237223.0567125,4.9798,5.0336,4.9798,5.0157,237223.0567
2006-06-28 12:30:00,8.4,8.4,8.34,8.34,176014.026675,5.0217,5.0217,4.9858,4.9858,176014.0267
2006-06-28 13:00:00,8.34,8.36,8.33,8.35,227681.3505375,4.9858,4.9978,4.9798,4.9918,227681.3505
2006-06-28 13:30:00,8.36,8.36,8.3,8.31,408973.7678625,4.9978,4.9978,4.9619,4.9679,408973.7679
2006-06-28 14:00:00,8.32,8.36,8.31,8.36,588946.587525,4.9738,4.9978,4.9679,4.9978,588946.5875
2006-06-28 14:30:00,8.36,8.42,8.35,8.37,445820.9949,4.9978,5.0336,4.9918,5.0037,445820.9949
2006-06-28 15:00:00,8.37,8.4,8.35,8.39,521444.0917125,5.0037,5.0217,4.9918,5.0157,521444.0917
2006-06-28 15:30:00,8.39,8.42,8.38,8.42,864945.5140125,5.0157,5.0336,5.0097,5.0336,864945.514
2006-06-29 09:30:00,8.54,8.58,8.53,8.57,1023703.2635625,5.1054,5.1293,5.0994,5.1233,1023703.2636
2006-06-29 10:00:00,8.57,8.61,8.56,8.58,1049080.1416875,5.1233,5.1472,5.1173,5.1293,1049080.1417
2006-06-29 10:30:00,8.59,8.7,8.58,8.66,1167437.9012625,5.1353,5.201,5.1293,5.1771,1167437.9013
2006-06-29 11:00:00,8.66,8.71,8.64,8.67,710045.0499375,5.1771,5.207,5.1651,5.1831,710045.0499
2006-06-29 11:30:00,8.66,8.75,8.65,8.73,867483.201825,5.1771,5.2309,5.1711,5.2189,867483.2018
2006-06-29 12:00:00,8.73,8.74,8.71,8.72,663047.07165,5.2189,5.2249,5.207,5.213,663047.0717
2006-06-29 12:30:00,8.73,8.73,8.67,8.67,1205807.7409875,5.2189,5.2189,5.1831,5.1831,1205807.741
2006-06-29 13:00:00,8.67,8.72,8.67,8.72,482566.714425,5.1831,5.213,5.1831,5.213,482566.7144
2006-06-29 13:30:00,8.72,8.75,8.71,8.73,330203.9381625,5.213,5.2309,5.207,5.2189,330203.9382
2006-06-29 14:00:00,8.74,8.84,8.73,8.81,741816.90135,5.2249,5.2847,5.2189,5.2668,741816.9013
2006-06-29 14:30:00,8.81,8.91,8.77,8.89,1286709.22845,5.2668,5.3266,5.2429,5.3146,1286709.2284
2006-06-29 15:00:00,8.89,8.97,8.87,8.95,1288840.8862125,5.3146,5.3624,5.3026,5.3505,1288840.8862
2006-06-29 15:30:00,8.95,8.96,8.85,8.91,1964271.8743875,5.3505,5.3564,5.2907,5.3266,1964271.8744
2006-06-30 09:30:00,8.96,8.98,8.92,8.96,1644015.67245,5.3564,5.3684,5.3325,5.3564,1644015.6724
2006-06-30 10:00:00,8.97,8.99,8.95,8.99,1049689.1867625,5.3624,5.3744,5.3505,5.3744,1049689.1868
2006-06-30 10:30:00,8.99,9.13,8.96,9.09,1444756.4254125,5.3744,5.4581,5.3564,5.4342,1444756.4254
2006-06-30 11:00:00,9.08,9.09,8.97,8.98,1163885.138325,5.4282,5.4342,5.3624,5.3684,1163885.1383
2006-06-30 11:30:00,8.97,8.98,8.9,8.94,681825.9614625,5.3624,5.3684,5.3206,5.3445,681825.9615
2006-06-30 12:00:00,8.94,8.94,8.83,8.9,810638.994825,5.3445,5.3445,5.2787,5.3206,810638.9948
2006-06-30 12:30:00,8.91,8.96,8.9,8.93,109425.098475,5.3266,5.3564,5.3206,5.3385,109425.0985
2006-06-30 13:00:00,8.93,8.96,8.92,8.94,122519.5675875,5.3385,5.3564,5.3325,5.3445,122519.5676
2006-06-30 13:30:00,8.93,8.97,8.93,8.96,263513.50245,5.3385,5.3624,5.3385,5.3564,263513.5025
2006-06-30 14:00:00,8.96,8.97,8.96,8.96,145155.742875,5.3564,5.3624,5.3564,5.3564,145155.7429
2006-06-30 14:30:00,8.96,8.97,8.95,8.96,279754.70445,5.3564,5.3624,5.3505,5.3564,279754.7044
2006-06-30 15:00:00,8.97,9.0,8.96,9.0,283815.00495,5.3624,5.3804,5.3564,5.3804,283815.0049
2006-06-30 15:30:00,8.99,9.04,8.95,9.04,1092931.3870875,5.3744,5.4043,5.3505,5.4043,1092931.3871
2006-07-03 09:30:00,9.08,9.16,9.08,9.11,737756.60085,5.4282,5.476,5.4282,5.4461,737756.6008
2006-07-03 10:00:00,9.11,9.13,9.09,9.1,353652.17355,5.4461,5.4581,5.4342,5.4401,353652.1736
2006-07-03 10:30:00,9.1,9.12,9.08,9.11,130741.6761,5.4401,5.4521,5.4282,5.4461,130741.6761
2006-07-03 11:00:00,9.11,9.13,9.07,9.07,211338.641025,5.4461,5.4581,5.4222,5.4222,211338.641
2006-07-03 11:30:00,9.07,9.08,9.04,9.06,208597.9381875,5.4222,5.4282,5.4043,5.4162,208597.9382
2006-07-03 12:00:00,9.06,9.06,9.04,9.05,352941.6209625,5.4162,5.4162,5.4043,5.4103,352941.621
2006-07-03 12:30:00,9.05,9.12,9.04,9.11,786277.191825,5.4103,5.4521,5.4043,5.4461,786277.1918
2006-07-03 13:00:00,9.12,9.14,9.12,9.14,246460.24035,5.4521,5.4641,5.4521,5.4641,246460.2404
2006-07-03 13:30:00,9.14,9.14,9.14,9.14,0.0,5.4641,5.4641,5.4641,5.4641,0.0
2006-07-03 14:00:00,9.12,9.12,9.12,9.12,1319.5976625,5.4521,5.4521,5.4521,5.4521,1319.5977
2006-07-03 14:30:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:00:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-03 15:30:00,9.12,9.12,9.12,9.12,0.0,5.4521,5.4521,5.4521,5.4521,0.0
2006-07-05 09:30:00,8.95,8.97,8.87,8.87,1489216.7158875,5.3505,5.3624,5.3026,5.3026,1489216.7159
2006-07-05 10:00:00,8.88,8.92,8.87,8.88,888799.77945,5.3086,5.3325,5.3026,5.3086,888799.7794
2006-07-05 10:30:00,8.88,8.89,8.87,8.88,1211898.1917375,5.3086,5.3146,5.3026,5.3086,1211898.1917
2006-07-05 11:00:00,8.88,8.88,8.84,8.86,840685.218525,5.3086,5.3086,5.2847,5.2967,840685.2185
2006-07-05 11:30:00,8.86,8.9,8.86,8.88,553418.95815,5.2967,5.3206,5.2967,5.3086,553418.9582
2006-07-05 12:00:00,8.88,8.89,8.87,8.89,194183.8714125,5.3086,5.3146,5.3026,5.3146,194183.8714
2006-07-05 12:30:00,8.89,8.89,8.87,8.88,178856.237025,5.3146,5.3146,5.3026,5.3086,178856.237
2006-07-05 13:00:00,8.87,8.9,8.87,8.9,284525.5575375,5.3026,5.3206,5.3026,5.3206,284525.5575
2006-07-05 13:30:00,8.89,8.9,8.87,8.89,327463.235325,5.3146,5.3206,5.3026,5.3146,327463.2353
2006-07-05 14:00:00,8.89,8.9,8.87,8.88,384002.9197875,5.3146,5.3206,5.3026,5.3086,384002.9198
2006-07-05 14:30:00,8.88,8.9,8.87,8.88,442471.2469875,5.3086,5.3206,5.3026,5.3086,442471.247
2006-07-05 15:00:00,8.89,8.89,8.88,8.89,486119.4773625,5.3146,5.3146,5.3086,5.3146,486119.4774
2006-07-05 15:30:00,8.89,8.89,8.83,8.84,929199.769425,5.3146,5.3146,5.2787,5.2847,929199.7694
2006-07-06 09:30:00,8.83,8.96,8.83,8.91,1795261.866075,5.2787,5.3564,5.2787,5.3266,1795261.8661
2006-07-06 10:00:00,8.92,8.96,8.91,8.94,461250.1368,5.3325,5.3564,5.3266,5.3445,461250.1368
2006-07-06 10:30:00,8.95,8.95,8.91,8.91,306146.6577,5.3505,5.3505,5.3266,5.3266,306146.6577
2006-07-06 11:00:00,8.91,8.93,8.91,8.93,363599.909775,5.3266,5.3385,5.3266,5.3385,363599.9098
2006-07-06 11:30:00,8.93,8.95,8.92,8.93,575547.595875,5.3385,5.3505,5.3325,5.3385,575547.5959
2006-07-06 12:00:00,8.93,8.94,8.92,8.92,175709.5041375,5.3385,5.3445,5.3325,5.3325,175709.5041
2006-07-06 12:30:00,8.92,8.93,8.9,8.92,376897.3939125,5.3325,5.3385,5.3206,5.3325,376897.3939
2006-07-06 13:00:00,8.93,8.96,8.92,8.96,546719.462325,5.3385,5.3564,5.3325,5.3564,546719.4623
2006-07-06 13:30:00,8.95,8.98,8.95,8.95,194691.408975,5.3505,5.3684,5.3505,5.3505,194691.409
2006-07-06 14:00:00,8.94,8.95,8.91,8.93,178044.176925,5.3445,5.3505,5.3266,5.3385,178044.1769
2006-07-06 14:30:00,8.93,8.93,8.91,8.91,1335331.3269375,5.3385,5.3385,5.3266,5.3266,1335331.3269
2006-07-06 15:00:00,8.91,8.91,8.87,8.88,767295.2869875,5.3266,5.3266,5.3026,5.3086,767295.287
2006-07-06 15:30:00,8.87,8.88,8.86,8.86,1388115.2334375,5.3026,5.3086,5.2967,5.2967,1388115.2334
2006-07-07 09:30:00,8.78,8.81,8.68,8.77,1437955.422075,5.2488,5.2668,5.1891,5.2429,1437955.4221
2006-07-07 10:00:00,8.76,8.82,8.73,8.74,543978.7594875,5.2369,5.2728,5.2189,5.2249,543978.7595
2006-07-07 10:30:00,8.74,8.79,8.73,8.76,419429.04165,5.2249,5.2548,5.2189,5.2369,419429.0417
2006-07-07 11:00:00,8.75,8.79,8.75,8.79,209714.520825,5.2309,5.2548,5.2309,5.2548,209714.5208
2006-07-07 11:30:00,8.79,8.87,8.79,8.85,891743.4973125,5.2548,5.3026,5.2548,5.2907,891743.4973
2006-07-07 12:00:00,8.84,8.85,8.82,8.83,167588.9031375,5.2847,5.2907,5.2728,5.2787,167588.9031
2006-07-07 12:30:00,8.82,8.83,8.82,8.82,90544.70115,5.2728,5.2787,5.2728,5.2728,90544.7011
2006-07-07 13:00:00,8.82,8.83,8.78,8.8,492920.4807,5.2728,5.2787,5.2488,5.2608,492920.4807
2006-07-07 13:30:00,8.8,8.81,8.78,8.78,580825.986525,5.2608,5.2668,5.2488,5.2488,580825.9865
2006-07-07 14:00:00,8.79,8.8,8.76,8.77,281784.8547,5.2548,5.2608,5.2369,5.2429,281784.8547
2006-07-07 14:30:00,8.77,8.78,8.71,8.71,614120.450625,5.2429,5.2488,5.207,5.207,614120.4506
2006-07-07 15:00:00,8.72,8.72,8.67,8.67,400244.1217875,5.213,5.213,5.1831,5.1831,400244.1218
2006-07-07 15:30:00,8.67,8.69,8.62,8.63,1384460.9629875,5.1831,5.195,5.1532,5.1592,1384460.963
2006-07-10 09:30:00,8.82,8.88,8.82,8.85,791251.0599375,5.2728,5.3086,5.2728,5.2907,791251.0599
2006-07-10 10:00:00,8.84,8.86,8.8,8.82,645892.3020375,5.2847,5.2967,5.2608,5.2728,645892.302
2006-07-10 10:30:00,8.82,8.82,8.78,8.81,330000.9231375,5.2728,5.2728,5.2488,5.2668,330000.9231
2006-07-10 11:00:00,8.8,8.81,8.79,8.81,178957.7445375,5.2608,5.2668,5.2548,5.2668,178957.7445
2006-07-10 11:30:00,8.81,8.83,8.8,8.82,286251.18525,5.2668,5.2787,5.2608,5.2728,286251.1852
2006-07-10 12:00:00,8.82,8.82,8.79,8.81,89225.1034875,5.2728,5.2728,5.2548,5.2668,89225.1035
2006-07-10 12:30:00,8.81,8.83,8.8,8.8,345125.5425,5.2668,5.2787,5.2608,5.2608,345125.5425
2006-07-10 13:00:00,8.8,8.81,8.79,8.81,518601.8813625,5.2608,5.2668,5.2548,5.2668,518601.8814
2006-07-10 13:30:00,8.8,8.81,8.79,8.8,254073.3037875,5.2608,5.2668,5.2548,5.2608,254073.3038
2006-07-10 14:00:00,8.8,8.82,8.77,8.8,596458.14345,5.2608,5.2728,5.2429,5.2608,596458.1434
2006-07-10 14:30:00,8.81,8.81,8.77,8.77,320154.694425,5.2668,5.2668,5.2429,5.2429,320154.6944
2006-07-10 15:00:00,8.77,8.78,8.73,8.74,521951.629275,5.2429,5.2488,5.2189,5.2249,521951.6293
2006-07-10 15:30:00,8.73,8.75,8.72,8.74,927068.1116625,5.2189,5.2309,5.213,5.2249,927068.1117
2006-07-11 09:30:00,8.74,8.75,8.64,8.7,590875.2302625,5.2249,5.2309,5.1651,5.201,590875.2303
2006-07-11 10:00:00,8.7,8.71,8.64,8.68,599706.38385,5.201,5.207,5.1651,5.1891,599706.3838
2006-07-11 10:30:00,8.68,8.69,8.64,8.66,382378.7995875,5.1891,5.195,5.1651,5.1771,382378.7996
2006-07-11 11:00:00,8.66,8.69,8.63,8.68,556768.7060625,5.1771,5.195,5.1592,5.1891,556768.7061
2006-07-11 11:30:00,8.68,8.68,8.65,8.68,196214.0216625,5.1891,5.1891,5.1711,5.1891,196214.0217
2006-07-11 12:00:00,8.67,8.68,8.63,8.66,181495.43235,5.1831,5.1891,5.1592,5.1771,181495.4324
2006-07-11 12:30:00,8.67,8.67,8.62,8.63,66994.95825,5.1831,5.1831,5.1532,5.1592,66994.9582
2006-07-11 13:00:00,8.63,8.66,8.62,8.64,119474.3422125,5.1592,5.1771,5.1532,5.1651,119474.3422
2006-07-11 13:30:00,8.65,8.71,8.64,8.71,325230.07005,5.1711,5.207,5.1651,5.207,325230.07
2006-07-11 14:00:00,8.71,8.81,8.69,8.79,711872.1851625,5.207,5.2668,5.195,5.2548,711872.1852
2006-07-11 14:30:00,8.8,8.8,8.74,8.77,285439.12515,5.2608,5.2608,5.2249,5.2429,285439.1252
2006-07-11 15:00:00,8.77,8.8,8.75,8.8,534741.57585,5.2429,5.2608,5.2309,5.2608,534741.5758
2006-07-11 15:30:00,8.8,8.83,8.79,8.82,885957.5691,5.2608,5.2787,5.2548,5.2728,885957.5691
2006-07-12 09:30:00,8.83,8.83,8.7,8.75,943918.3587375,5.2787,5.2787,5.201,5.2309,943918.3587
2006-07-12 10:00:00,8.75,8.76,8.7,8.73,897427.9180125,5.2309,5.2369,5.201,5.2189,897427.918
2006-07-12 10:30:00,8.73,8.75,8.71,8.72,353347.6510125,5.2189,5.2309,5.207,5.213,353347.651
2006-07-12 11:00:00,8.72,8.75,8.71,8.74,575852.1184125,5.213,5.2309,5.207,5.2249,575852.1184
2006-07-12 11:30:00,8.73,8.75,8.73,8.73,148099.4607375,5.2189,5.2309,5.2189,5.2189,148099.4607
2006-07-12 12:00:00,8.74,8.74,8.72,8.73,251231.0934375,5.2249,5.2249,5.213,5.2189,251231.0934
2006-07-12 12:30:00,8.74,8.74,8.72,8.73,576359.655975,5.2249,5.2249,5.213,5.2189,576359.656
2006-07-12 13:00:00,8.73,8.75,8.72,8.74,566817.9498,5.2189,5.2309,5.213,5.2249,566817.9498
2006-07-12 13:30:00,8.74,8.75,8.72,8.73,669340.537425,5.2249,5.2309,5.213,5.2189,669340.5374
2006-07-12 14:00:00,8.73,8.74,8.69,8.73,431812.958175,5.2189,5.2249,5.195,5.2189,431812.9582
2006-07-12 14:30:00,8.72,8.73,8.71,8.73,346343.63265,5.213,5.2189,5.207,5.2189,346343.6326
2006-07-12 15:00:00,8.72,8.76,8.71,8.74,330812.9832375,5.213,5.2369,5.207,5.2249,330812.9832
2006-07-12 15:30:00,8.74,8.75,8.73,8.74,1282141.3903875,5.2249,5.2309,5.2189,5.2249,1282141.3904
2006-07-13 09:30:00,8.61,8.65,8.54,8.56,751155.5925,5.1472,5.1711,5.1054,5.1173,751155.5925
2006-07-13 10:00:00,8.56,8.65,8.52,8.64,1045933.4088,5.1173,5.1711,5.0934,5.1651,1045933.4088
2006-07-13 10:30:00,8.63,8.66,8.56,8.57,849922.4021625,5.1592,5.1771,5.1173,5.1233,849922.4022
2006-07-13 11:00:00,8.56,8.6,8.54,8.6,281581.839675,5.1173,5.1412,5.1054,5.1412,281581.8397
2006-07-13 11:30:00,8.59,8.63,8.58,8.61,295589.8764,5.1353,5.1592,5.1293,5.1472,295589.8764
2006-07-13 12:00:00,8.61,8.63,8.59,8.61,240369.7896,5.1472,5.1592,5.1353,5.1472,240369.7896
2006-07-13 12:30:00,8.61,8.61,8.57,8.57,178754.7295125,5.1472,5.1472,5.1233,5.1233,178754.7295
2006-07-13 13:00:00,8.58,8.58,8.54,8.56,321372.784575,5.1293,5.1293,5.1054,5.1173,321372.7846
2006-07-13 13:30:00,8.55,8.56,8.47,8.47,362686.3421625,5.1113,5.1173,5.0635,5.0635,362686.3422
2006-07-13 14:00:00,8.47,8.49,8.43,8.47,560625.9915375,5.0635,5.0755,5.0396,5.0635,560625.9915
2006-07-13 14:30:00,8.48,8.48,8.37,8.38,553926.4957125,5.0695,5.0695,5.0037,5.0097,553926.4957
2006-07-13 15:00:00,8.38,8.45,8.37,8.42,904025.906325,5.0097,5.0516,5.0037,5.0336,904025.9063
2006-07-13 15:30:00,8.43,8.45,8.38,8.43,1396946.387025,5.0396,5.0516,5.0097,5.0396,1396946.387
2006-07-14 09:30:00,8.37,8.4,8.29,8.3,761712.3738,5.0037,5.0217,4.9559,4.9619,761712.3738
2006-07-14 10:00:00,8.3,8.34,8.28,8.29,1045527.37875,4.9619,4.9858,4.9499,4.9559,1045527.3788
2006-07-14 10:30:00,8.29,8.38,8.27,8.35,883115.35875,4.9559,5.0097,4.944,4.9918,883115.3588
2006-07-14 11:00:00,8.34,8.35,8.29,8.29,284728.5725625,4.9858,4.9918,4.9559,4.9559,284728.5726
2006-07-14 11:30:00,8.29,8.29,8.25,8.28,352535.5909125,4.9559,4.9559,4.932,4.9499,352535.5909
2006-07-14 12:00:00,8.29,8.34,8.28,8.33,518297.358825,4.9559,4.9858,4.9499,4.9798,518297.3588
2006-07-14 12:30:00,8.32,8.39,8.32,8.38,345937.6026,4.9738,5.0157,4.9738,5.0097,345937.6026
2006-07-14 13:00:00,8.38,8.4,8.37,8.39,318632.0817375,5.0097,5.0217,5.0037,5.0157,318632.0817
2006-07-14 13:30:00,8.39,8.4,8.35,8.37,306045.1501875,5.0157,5.0217,4.9918,5.0037,306045.1502
2006-07-14 14:00:00,8.36,8.37,8.34,8.36,390702.4156125,4.9978,5.0037,4.9858,4.9978,390702.4156
2006-07-14 14:30:00,8.36,8.37,8.34,8.35,403695.3772125,4.9978,5.0037,4.9858,4.9918,403695.3772
2006-07-14 15:00:00,8.35,8.39,8.34,8.38,532203.8880375,4.9918,5.0157,4.9858,5.0097,532203.888
2006-07-14 15:30:00,8.37,8.41,8.37,8.39,919455.048225,5.0037,5.0276,5.0037,5.0157,919455.0482
2006-07-17 09:30:00,8.18,8.25,8.16,8.18,1172310.2618625,4.8901,4.932,4.8782,4.8901,1172310.2619
2006-07-17 10:00:00,8.19,8.24,8.14,8.14,898239.9781125,4.8961,4.926,4.8662,4.8662,898239.9781
2006-07-17 10:30:00,8.15,8.15,8.03,8.12,887784.704325,4.8722,4.8722,4.8005,4.8543,887784.7043
2006-07-17 11:00:00,8.12,8.13,8.09,8.1,511293.3404625,4.8543,4.8603,4.8363,4.8423,511293.3405
2006-07-17 11:30:00,8.1,8.21,8.1,8.17,641121.44895,4.8423,4.9081,4.8423,4.8842,641121.449
2006-07-17 12:00:00,8.18,8.19,8.16,8.17,111150.7261875,4.8901,4.8961,4.8782,4.8842,111150.7262
2006-07-17 12:30:00,8.17,8.19,8.16,8.17,92777.866425,4.8842,4.8961,4.8782,4.8842,92777.8664
2006-07-17 13:00:00,8.17,8.2,8.15,8.19,304928.56755,4.8842,4.9021,4.8722,4.8961,304928.5676
2006-07-17 13:30:00,8.18,8.19,8.18,8.19,208800.9532125,4.8901,4.8961,4.8901,4.8961,208800.9532
2006-07-17 14:00:00,8.19,8.22,8.18,8.22,408872.26035,4.8961,4.9141,4.8901,4.9141,408872.2604
2006-07-17 14:30:00,8.22,8.25,8.2,8.24,1051516.3219875,4.9141,4.932,4.9021,4.926,1051516.322
2006-07-17 15:00:00,8.23,8.24,8.14,8.17,591179.7528,4.92,4.926,4.8662,4.8842,591179.7528
2006-07-17 15:30:00,8.18,8.18,8.12,8.13,551084.2853625,4.8901,4.8901,4.8543,4.8603,551084.2854
2006-07-18 09:30:00,8.13,8.21,8.11,8.17,929301.2769375,4.8603,4.9081,4.8483,4.8842,929301.2769
2006-07-18 10:00:00,8.17,8.21,8.12,8.15,826880.196825,4.8842,4.9081,4.8543,4.8722,826880.1968
2006-07-18 10:30:00,8.16,8.16,8.13,8.14,453535.56585,4.8782,4.8782,4.8603,4.8662,453535.5658
2006-07-18 11:00:00,8.14,8.15,8.05,8.08,659189.786175,4.8662,4.8722,4.8124,4.8304,659189.7862
2006-07-18 11:30:00,8.09,8.13,8.08,8.12,352637.098425,4.8363,4.8603,4.8304,4.8543,352637.0984
2006-07-18 12:00:00,8.12,8.13,8.09,8.1,153885.38895,4.8543,4.8603,4.8363,4.8423,153885.389
2006-07-18 12:30:00,8.1,8.14,8.09,8.1,503375.7544875,4.8423,4.8662,4.8363,4.8423,503375.7545
2006-07-18 13:00:00,8.1,8.1,8.05,8.05,258945.6643875,4.8423,4.8423,4.8124,4.8124,258945.6644
2006-07-18 13:30:00,8.05,8.06,7.99,8.0,797747.5407375,4.8124,4.8184,4.7766,4.7825,797747.5407
2006-07-18 14:00:00,8.0,8.12,8.0,8.1,574227.9982125,4.7825,4.8543,4.7825,4.8423,574227.9982
2006-07-18 14:30:00,8.1,8.15,8.1,8.13,578085.2836875,4.8423,4.8722,4.8423,4.8603,578085.2837
2006-07-18 15:00:00,8.13,8.14,8.1,8.12,401868.2419875,4.8603,4.8662,4.8423,4.8543,401868.242
2006-07-18 15:30:00,8.13,8.22,8.12,8.19,1278081.0898875,4.8603,4.9141,4.8543,4.8961,1278081.0899
2006-07-19 09:30:00,8.18,8.21,8.12,8.19,933564.5924625,4.8901,4.9081,4.8543,4.8961,933564.5925
2006-07-19 10:00:00,8.19,8.38,8.18,8.36,2749838.513625,4.8961,5.0097,4.8901,4.9978,2749838.5136
2006-07-19 10:30:00,8.36,8.37,8.35,8.37,1544030.7726375,4.9978,5.0037,4.9918,5.0037,1544030.7726
2006-07-19 11:00:00,8.37,8.42,8.36,8.39,1076893.2001125,5.0037,5.0336,4.9978,5.0157,1076893.2001
2006-07-19 11:30:00,8.4,8.45,8.39,8.41,609552.6125625,5.0217,5.0516,5.0157,5.0276,609552.6126
2006-07-19 12:00:00,8.42,8.42,8.31,8.32,1072934.407125,5.0336,5.0336,4.9679,4.9738,1072934.4071
2006-07-19 12:30:00,8.32,8.41,8.29,8.4,878750.5357125,4.9738,5.0276,4.9559,5.0217,878750.5357
2006-07-19 13:00:00,8.4,8.43,8.38,8.43,644775.7194,5.0217,5.0396,5.0097,5.0396,644775.7194
2006-07-19 13:30:00,8.43,8.45,8.4,8.43,377201.91645,5.0396,5.0516,5.0217,5.0396,377201.9164
2006-07-19 14:00:00,8.43,8.45,8.43,8.44,211744.671075,5.0396,5.0516,5.0396,5.0456,211744.6711
2006-07-19 14:30:00,8.45,8.48,8.44,8.47,731361.6275625,5.0516,5.0695,5.0456,5.0635,731361.6276
2006-07-19 15:00:00,8.47,8.47,8.42,8.44,534031.0232625,5.0635,5.0635,5.0336,5.0456,534031.0233
2006-07-19 15:30:00,8.44,8.47,8.43,8.47,1630515.1732875,5.0456,5.0635,5.0396,5.0635,1630515.1733
2006-07-20 09:30:00,8.52,8.55,8.45,8.48,860783.706,5.0934,5.1113,5.0516,5.0695,860783.706
2006-07-20 10:00:00,8.47,8.51,8.42,8.46,1315740.377025,5.0635,5.0874,5.0336,5.0575,1315740.377
2006-07-20 10:30:00,8.47,8.48,8.42,8.46,573923.475675,5.0635,5.0695,5.0336,5.0575,573923.4757
2006-07-20 11:00:00,8.46,8.51,8.44,8.45,826880.196825,5.0575,5.0874,5.0456,5.0516,826880.1968
2006-07-20 11:30:00,8.45,8.48,8.45,8.48,296706.4590375,5.0516,5.0695,5.0516,5.0695,296706.459
2006-07-20 12:00:00,8.47,8.48,8.43,8.44,269400.938175,5.0635,5.0695,5.0396,5.0456,269400.9382
2006-07-20 12:30:00,8.44,8.45,8.42,8.45,390702.4156125,5.0456,5.0516,5.0336,5.0516,390702.4156
2006-07-20 13:00:00,8.45,8.47,8.44,8.45,568645.085025,5.0516,5.0635,5.0456,5.0516,568645.085
2006-07-20 13:30:00,8.45,8.47,8.42,8.44,1011623.869575,5.0516,5.0635,5.0336,5.0456,1011623.8696
2006-07-20 14:00:00,8.44,8.45,8.33,8.36,1243467.028125,5.0456,5.0516,4.9798,4.9978,1243467.0281
2006-07-20 14:30:00,8.36,8.4,8.35,8.36,493225.0032375,4.9978,5.0217,4.9918,4.9978,493225.0032
2006-07-20 15:00:00,8.35,8.39,8.33,8.35,425011.9548375,4.9918,5.0157,4.9798,4.9918,425011.9548
2006-07-20 15:30:00,8.36,8.36,8.3,8.3,1264580.590725,4.9978,4.9978,4.9619,4.9619,1264580.5907
2006-07-21 09:30:00,8.13,8.14,7.88,8.02,2496577.2699375,4.8603,4.8662,4.7108,4.7945,2496577.2699
2006-07-21 10:00:00,8.02,8.02,7.87,7.97,3833938.747125,4.7945,4.7945,4.7048,4.7646,3833938.7471
2006-07-21 10:30:00,7.97,8.03,7.94,8.02,1806935.2300125,4.7646,4.8005,4.7467,4.7945,1806935.23
2006-07-21 11:00:00,8.02,8.04,7.95,7.95,874182.69765,4.7945,4.8065,4.7527,4.7527,874182.6976
2006-07-21 11:30:00,7.95,8.01,7.94,8.0,624880.24695,4.7527,4.7885,4.7467,4.7825,624880.2469
2006-07-21 12:00:00,7.99,8.0,7.93,7.95,1230778.5890625,4.7766,4.7825,4.7407,4.7527,1230778.5891
2006-07-21 12:30:00,7.94,7.96,7.91,7.92,488657.165175,4.7467,4.7586,4.7287,4.7347,488657.1652
2006-07-21 13:00:00,7.93,7.93,7.87,7.88,1021470.0982875,4.7407,4.7407,4.7048,4.7108,1021470.0983
2006-07-21 13:30:00,7.88,7.98,7.88,7.94,910014.8495625,4.7108,4.7706,4.7108,4.7467,910014.8496
2006-07-21 14:00:00,7.95,7.95,7.89,7.89,1871189.485425,4.7527,4.7527,4.7168,4.7168,1871189.4854
2006-07-21 14:30:00,7.9,7.91,7.86,7.88,1230271.0515,4.7228,4.7287,4.6988,4.7108,1230271.0515
2006-07-21 15:00:00,7.87,7.93,7.85,7.86,1104503.2435125,4.7048,4.7407,4.6929,4.6988,1104503.2435
2006-07-21 15:30:00,7.86,7.91,7.85,7.89,2210935.1297625,4.6988,4.7287,4.6929,4.7168,2210935.1298
2006-07-24 09:30:00,7.94,8.1,7.93,8.07,2187892.924425,4.7467,4.8423,4.7407,4.8244,2187892.9244
2006-07-24 10:00:00,8.08,8.1,8.05,8.09,803330.453925,4.8304,4.8423,4.8124,4.8363,803330.4539
2006-07-24 10:30:00,8.09,8.14,8.09,8.11,2323608.4686375,4.8363,4.8662,4.8363,4.8483,2323608.4686
2006-07-24 11:00:00,8.11,8.18,8.1,8.17,737756.60085,4.8483,4.8901,4.8423,4.8842,737756.6008
2006-07-24 11:30:00,8.17,8.17,8.16,8.17,419733.5641875,4.8842,4.8842,4.8782,4.8842,419733.5642
2006-07-24 12:00:00,8.17,8.17,8.14,8.14,576461.1634875,4.8842,4.8842,4.8662,4.8662,576461.1635
2006-07-24 12:30:00,8.15,8.15,8.11,8.13,358321.519125,4.8722,4.8722,4.8483,4.8603,358321.5191
2006-07-24 13:00:00,8.12,8.13,8.09,8.13,337918.5091125,4.8543,4.8603,4.8363,4.8603,337918.5091
2006-07-24 13:30:00,8.13,8.15,8.12,8.15,192661.258725,4.8603,4.8722,4.8543,4.8722,192661.2587
2006-07-24 14:00:00,8.14,8.19,8.13,8.19,1113029.8745625,4.8662,4.8961,4.8603,4.8961,1113029.8746
2006-07-24 14:30:00,8.18,8.22,8.18,8.21,429782.807925,4.8901,4.9141,4.8901,4.9081,429782.8079
2006-07-24 15:00:00,8.22,8.28,8.21,8.26,812567.6375625,4.9141,4.9499,4.9081,4.938,812567.6376
2006-07-24 15:30:00,8.26,8.29,8.24,8.26,1424657.9379375,4.938,4.9559,4.926,4.938,1424657.9379
2006-07-25 09:30:00,8.28,8.29,8.18,8.28,510176.757825,4.9499,4.9559,4.8901,4.9499,510176.7578
2006-07-25 10:00:00,8.28,8.32,8.28,8.28,533929.51575,4.9499,4.9738,4.9499,4.9499,533929.5158
2006-07-25 10:30:00,8.28,8.29,8.19,8.24,407045.125125,4.9499,4.9559,4.8961,4.926,407045.1251
2006-07-25 11:00:00,8.24,8.26,8.2,8.24,314064.243675,4.926,4.938,4.9021,4.926,314064.2437
2006-07-25 11:30:00,8.24,8.25,8.17,8.19,334568.7612,4.926,4.932,4.8842,4.8961,334568.7612
2006-07-25 12:00:00,8.19,8.2,8.12,8.16,478607.9214375,4.8961,4.9021,4.8543,4.8782,478607.9214
2006-07-25 12:30:00,8.17,8.2,8.16,8.19,178653.222,4.8842,4.9021,4.8782,4.8961,178653.222
2006-07-25 13:00:00,8.2,8.23,8.19,8.21,172562.77125,4.9021,4.92,4.8961,4.9081,172562.7712
2006-07-25 13:30:00,8.21,8.24,8.2,8.2,343501.4223,4.9081,4.926,4.9021,4.9021,343501.4223
2006-07-25 14:00:00,8.2,8.22,8.16,8.17,302796.9097875,4.9021,4.9141,4.8782,4.8842,302796.9098
2006-07-25 14:30:00,8.17,8.2,8.14,8.2,584277.24195,4.8842,4.9021,4.8662,4.9021,584277.242
2006-07-25 15:00:00,8.2,8.25,8.19,8.24,648633.004875,4.9021,4.932,4.8961,4.926,648633.0049
2006-07-25 15:30:00,8.24,8.29,8.24,8.28,1108563.5440125,4.926,4.9559,4.926,4.9499,1108563.544
2006-07-26 09:30:00,8.28,8.28,8.14,8.21,1243467.028125,4.9499,4.9499,4.8662,4.9081,1243467.0281
2006-07-26 10:00:00,8.21,8.24,8.19,8.21,532914.440625,4.9081,4.926,4.8961,4.9081,532914.4406
2006-07-26 10:30:00,8.21,8.26,8.2,8.24,363599.909775,4.9081,4.938,4.9021,4.926,363599.9098
2006-07-26 11:00:00,8.24,8.31,8.23,8.27,529970.7227625,4.926,4.9679,4.92,4.944,529970.7228
2006-07-26 11:30:00,8.27,8.29,8.24,8.28,477186.8162625,4.944,4.9559,4.926,4.9499,477186.8163
2006-07-26 12:00:00,8.28,8.31,8.27,8.3,723139.51905,4.9499,4.9679,4.944,4.9619,723139.519
2006-07-26 12:30:00,8.3,8.34,8.29,8.32,217936.6293375,4.9619,4.9858,4.9559,4.9738,217936.6293
2006-07-26 13:00:00,8.32,8.32,8.3,8.31,221286.37725,4.9738,4.9738,4.9619,4.9679,221286.3772
2006-07-26 13:30:00,8.31,8.33,8.3,8.33,408364.7227875,4.9679,4.9798,4.9619,4.9798,408364.7228
2006-07-26 14:00:00,8.32,8.33,8.29,8.32,345024.0349875,4.9738,4.9798,4.9559,4.9738,345024.035
2006-07-26 14:30:00,8.32,8.36,8.31,8.34,571791.8179125,4.9738,4.9978,4.9679,4.9858,571791.8179
2006-07-26 15:00:00,8.34,8.36,8.31,8.32,758667.148425,4.9858,4.9978,4.9679,4.9738,758667.1484
2006-07-26 15:30:00,8.32,8.32,8.3,8.32,551591.822925,4.9738,4.9738,4.9619,4.9738,551591.8229
2006-07-27 09:30:00,8.52,8.64,8.52,8.61,2343909.9711375,5.0934,5.1651,5.0934,5.1472,2343909.9711
2006-07-27 10:00:00,8.61,8.62,8.55,8.56,1038320.3453625,5.1472,5.1532,5.1113,5.1173,1038320.3454
2006-07-27 10:30:00,8.57,8.57,8.47,8.5,1051922.3520375,5.1233,5.1233,5.0635,5.0815,1051922.352
2006-07-27 11:00:00,8.5,8.5,8.45,8.47,548343.582525,5.0815,5.0815,5.0516,5.0635,548343.5825
2006-07-27 11:30:00,8.47,8.48,8.39,8.42,935290.220175,5.0635,5.0695,5.0157,5.0336,935290.2202
2006-07-27 12:00:00,8.41,8.47,8.41,8.45,539309.4139125,5.0276,5.0635,5.0276,5.0516,539309.4139
2006-07-27 12:30:00,8.45,8.45,8.43,8.44,253159.736175,5.0516,5.0516,5.0396,5.0456,253159.7362
2006-07-27 13:00:00,8.44,8.45,8.42,8.43,759174.6859875,5.0456,5.0516,5.0336,5.0396,759174.686
2006-07-27 13:30:00,8.42,8.43,8.35,8.36,668629.9848375,5.0336,5.0396,4.9918,4.9978,668629.9848
2006-07-27 14:00:00,8.35,8.36,8.29,8.29,792266.1350625,4.9918,4.9978,4.9559,4.9559,792266.1351
2006-07-27 14:30:00,8.3,8.3,8.29,8.29,355073.278725,4.9619,4.9619,4.9559,4.9559,355073.2787
2006-07-27 15:00:00,8.29,8.3,8.25,8.26,872863.0999875,4.9559,4.9619,4.932,4.938,872863.1
2006-07-27 15:30:00,8.25,8.27,8.25,8.25,1131808.764375,4.932,4.944,4.932,4.932,1131808.7644
2006-07-28 09:30:00,8.25,8.32,8.23,8.26,801503.3187,4.932,4.9738,4.92,4.938,801503.3187
2006-07-28 10:00:00,8.26,8.29,8.23,8.26,649749.5875125,4.938,4.9559,4.92,4.938,649749.5875
2006-07-28 10:30:00,8.26,8.32,8.25,8.32,840888.23355,4.938,4.9738,4.932,4.9738,840888.2336
2006-07-28 11:00:00,8.32,8.38,8.29,8.33,1235955.4722,4.9738,5.0097,4.9559,4.9798,1235955.4722
2006-07-28 11:30:00,8.34,8.37,8.32,8.35,557580.7661625,4.9858,5.0037,4.9738,4.9918,557580.7662
2006-07-28 12:00:00,8.35,8.39,8.34,8.38,1003909.298625,4.9918,5.0157,4.9858,5.0097,1003909.2986
2006-07-28 12:30:00,8.39,8.39,8.36,8.38,675735.5107125,5.0157,5.0157,4.9978,5.0097,675735.5107
2006-07-28 13:00:00,8.37,8.47,8.37,8.45,829925.4222,5.0037,5.0635,5.0037,5.0516,829925.4222
2006-07-28 13:30:00,8.46,8.49,8.34,8.48,819368.6409,5.0575,5.0755,4.9858,5.0695,819368.6409
2006-07-28 14:00:00,8.48,8.5,8.47,8.49,531594.8429625,5.0695,5.0815,5.0635,5.0755,531594.843
2006-07-28 14:30:00,8.49,8.54,8.45,8.54,1445263.962975,5.0755,5.1054,5.0516,5.1054,1445263.963
2006-07-28 15:00:00,8.55,8.57,8.5,8.52,1222556.48055,5.1113,5.1233,5.0815,5.0934,1222556.4806
2006-07-28 15:30:00,8.51,8.58,8.51,8.57,2410904.9293875,5.0874,5.1293,5.0874,5.1233,2410904.9294
2006-07-31 09:30:00,8.55,8.6,8.39,8.49,1896566.36355,5.1113,5.1412,5.0157,5.0755,1896566.3636
2006-07-31 10:00:00,8.49,8.53,8.48,8.52,923616.8562375,5.0755,5.0994,5.0695,5.0934,923616.8562
2006-07-31 10:30:00,8.53,8.53,8.48,8.5,448054.160175,5.0994,5.0994,5.0695,5.0815,448054.1602
2006-07-31 11:00:00,8.5,8.52,8.49,8.5,380348.6493375,5.0815,5.0934,5.0755,5.0815,380348.6493
2006-07-31 11:30:00,8.5,8.51,8.49,8.51,260265.26205,5.0815,5.0874,5.0755,5.0874,260265.262
2006-07-31 12:00:00,8.51,8.52,8.5,8.51,251738.631,5.0874,5.0934,5.0815,5.0874,251738.631
2006-07-31 12:30:00,8.51,8.52,8.5,8.52,459118.4790375,5.0874,5.0934,5.0815,5.0934,459118.479
2006-07-31 13:00:00,8.52,8.52,8.51,8.52,157742.674425,5.0934,5.0934,5.0874,5.0934,157742.6744
2006-07-31 13:30:00,8.52,8.54,8.51,8.53,515455.148475,5.0934,5.1054,5.0874,5.0994,515455.1485
2006-07-31 14:00:00,8.53,8.53,8.52,8.53,270416.0133,5.0994,5.0994,5.0934,5.0994,270416.0133
2006-07-31 14:30:00,8.53,8.55,8.52,8.54,463787.8246125,5.0994,5.1113,5.0934,5.1054,463787.8246
2006-07-31 15:00:00,8.54,8.57,8.54,8.56,512917.4606625,5.1054,5.1233,5.1054,5.1173,512917.4607
2006-07-31 15:30:00,8.56,8.56,8.53,8.54,501244.096725,5.1173,5.1173,5.0994,5.1054,501244.0967
2006-08-01 09:30:00,8.52,8.57,8.47,8.54,1466783.555625,5.0934,5.1233,5.0635,5.1054,1466783.5556
2006-08-01 10:00:00,8.53,8.53,8.46,8.5,1531342.333575,5.0994,5.0994,5.0575,5.0815,1531342.3336
2006-08-01 10:30:00,8.5,8.51,8.48,8.49,992032.9196625,5.0815,5.0874,5.0695,5.0755,992032.9197
2006-08-01 11:00:00,8.49,8.51,8.46,8.48,882303.29865,5.0755,5.0874,5.0575,5.0695,882303.2986
2006-08-01 11:30:00,8.48,8.5,8.47,8.48,426433.0600125,5.0695,5.0815,5.0635,5.0695,426433.06
2006-08-01 12:00:00,8.47,8.5,8.46,8.49,341471.27205,5.0635,5.0815,5.0575,5.0755,341471.2721
2006-08-01 12:30:00,8.49,8.5,8.47,8.48,401665.2269625,5.0755,5.0815,5.0635,5.0695,401665.227
2006-08-01 13:00:00,8.48,8.49,8.45,8.47,643151.5992,5.0695,5.0755,5.0516,5.0635,643151.5992
2006-08-01 13:30:00,8.46,8.48,8.46,8.46,522154.6443,5.0575,5.0695,5.0575,5.0575,522154.6443
2006-08-01 14:00:00,8.47,8.49,8.46,8.48,397909.449,5.0635,5.0755,5.0575,5.0695,397909.449
2006-08-01 14:30:00,8.47,8.48,8.46,8.47,428666.2252875,5.0635,5.0695,5.0575,5.0635,428666.2253
2006-08-01 15:00:00,8.47,8.49,8.46,8.47,540527.5040625,5.0635,5.0755,5.0575,5.0635,540527.5041
2006-08-01 15:30:00,8.47,8.49,8.46,8.48,1082780.6358375,5.0635,5.0755,5.0575,5.0695,1082780.6358
2006-08-02 09:30:00,8.55,8.6,8.53,8.57,621428.991525,5.1113,5.1412,5.0994,5.1233,621428.9915
2006-08-02 10:00:00,8.57,8.6,8.54,8.57,380044.1268,5.1233,5.1412,5.1054,5.1233,380044.1268
2006-08-02 10:30:00,8.57,8.58,8.56,8.56,517891.328775,5.1233,5.1293,5.1173,5.1173,517891.3288
2006-08-02 11:00:00,8.55,8.58,8.55,8.58,736030.9731375,5.1113,5.1293,5.1113,5.1293,736030.9731
2006-08-02 11:30:00,8.58,8.58,8.54,8.58,710349.572475,5.1293,5.1293,5.1054,5.1293,710349.5725
2006-08-02 12:00:00,8.58,8.6,8.58,8.58,205958.7428625,5.1293,5.1412,5.1293,5.1293,205958.7429
2006-08-02 12:30:00,8.59,8.59,8.57,8.58,238644.1618875,5.1353,5.1353,5.1233,5.1293,238644.1619
2006-08-02 13:00:00,8.58,8.59,8.56,8.59,511293.3404625,5.1293,5.1353,5.1173,5.1353,511293.3405
2006-08-02 13:30:00,8.58,8.59,8.57,8.58,188093.4206625,5.1293,5.1353,5.1233,5.1293,188093.4207
2006-08-02 14:00:00,8.57,8.59,8.56,8.57,960971.6208375,5.1233,5.1353,5.1173,5.1233,960971.6208
2006-08-02 14:30:00,8.57,8.57,8.53,8.55,384916.4874,5.1233,5.1233,5.0994,5.1113,384916.4874
2006-08-02 15:00:00,8.54,8.54,8.52,8.53,316094.393925,5.1054,5.1054,5.0934,5.0994,316094.3939
2006-08-02 15:30:00,8.52,8.53,8.5,8.5,562250.1117375,5.0934,5.0994,5.0815,5.0815,562250.1117
2006-08-03 09:30:00,8.51,8.53,8.47,8.49,662539.5340875,5.0874,5.0994,5.0635,5.0755,662539.5341
2006-08-03 10:00:00,8.49,8.51,8.48,8.49,524996.85465,5.0755,5.0874,5.0695,5.0755,524996.8546
2006-08-03 10:30:00,8.49,8.5,8.48,8.49,255900.4390125,5.0755,5.0815,5.0695,5.0755,255900.439
2006-08-03 11:00:00,8.49,8.5,8.48,8.48,279754.70445,5.0755,5.0815,5.0695,5.0695,279754.7044
2006-08-03 11:30:00,8.49,8.49,8.47,8.48,114398.9665875,5.0755,5.0755,5.0635,5.0695,114398.9666
2006-08-03 12:00:00,8.48,8.48,8.47,8.48,148911.5208375,5.0695,5.0695,5.0635,5.0695,148911.5208
2006-08-03 12:30:00,8.48,8.5,8.47,8.49,379130.5591875,5.0695,5.0815,5.0635,5.0755,379130.5592
2006-08-03 13:00:00,8.49,8.51,8.49,8.51,751358.607525,5.0755,5.0874,5.0755,5.0874,751358.6075
2006-08-03 13:30:00,8.51,8.52,8.5,8.52,380348.6493375,5.0874,5.0934,5.0815,5.0934,380348.6493
2006-08-03 14:00:00,8.52,8.55,8.51,8.52,709232.9898375,5.0934,5.1113,5.0874,5.0934,709232.9898
2006-08-03 14:30:00,8.52,8.61,8.51,8.56,1647669.9429,5.0934,5.1472,5.0874,5.1173,1647669.9429
2006-08-03 15:00:00,8.56,8.57,8.54,8.56,554231.01825,5.1173,5.1233,5.1054,5.1173,554231.0182
2006-08-03 15:30:00,8.55,8.56,8.5,8.51,587525.48235,5.1113,5.1173,5.0815,5.0874,587525.4823
2006-08-04 09:30:00,8.57,8.61,8.54,8.57,539207.9064,5.1233,5.1472,5.1054,5.1233,539207.9064
2006-08-04 10:00:00,8.57,8.59,8.55,8.56,398823.0166125,5.1233,5.1353,5.1113,5.1173,398823.0166
2006-08-04 10:30:00,8.56,8.58,8.53,8.54,643354.614225,5.1173,5.1293,5.0994,5.1054,643354.6142
2006-08-04 11:00:00,8.54,8.57,8.53,8.55,368776.7929125,5.1054,5.1233,5.0994,5.1113,368776.7929
2006-08-04 11:30:00,8.55,8.56,8.53,8.54,234076.323825,5.1113,5.1173,5.0994,5.1054,234076.3238
2006-08-04 12:00:00,8.53,8.54,8.47,8.48,426839.0900625,5.0994,5.1054,5.0635,5.0695,426839.0901
2006-08-04 12:30:00,8.48,8.48,8.43,8.44,458712.4489875,5.0695,5.0695,5.0396,5.0456,458712.449
2006-08-04 13:00:00,8.44,8.44,8.41,8.42,170634.1285125,5.0456,5.0456,5.0276,5.0336,170634.1285
2006-08-04 13:30:00,8.42,8.47,8.41,8.44,352332.5758875,5.0336,5.0635,5.0276,5.0456,352332.5759
2006-08-04 14:00:00,8.45,8.45,8.39,8.41,496676.2586625,5.0516,5.0516,5.0157,5.0276,496676.2587
2006-08-04 14:30:00,8.41,8.44,8.4,8.41,362584.83465,5.0276,5.0456,5.0217,5.0276,362584.8346
2006-08-04 15:00:00,8.41,8.43,8.39,8.43,515049.118425,5.0276,5.0396,5.0157,5.0396,515049.1184
2006-08-04 15:30:00,8.43,8.43,8.41,8.42,567325.4873625,5.0396,5.0396,5.0276,5.0336,567325.4874
2006-08-07 09:30:00,8.44,8.44,8.34,8.35,838350.5457375,5.0456,5.0456,4.9858,4.9918,838350.5457
2006-08-07 10:00:00,8.34,8.37,8.29,8.34,436685.318775,4.9858,5.0037,4.9559,4.9858,436685.3188
2006-08-07 10:30:00,8.34,8.36,8.33,8.35,287063.24535,4.9858,4.9978,4.9798,4.9918,287063.2454
2006-08-07 11:00:00,8.36,8.36,8.34,8.35,92879.3739375,4.9978,4.9978,4.9858,4.9918,92879.3739
2006-08-07 11:30:00,8.35,8.35,8.32,8.33,479826.0115875,4.9918,4.9918,4.9738,4.9798,479826.0116
2006-08-07 12:00:00,8.33,8.36,8.32,8.34,1186013.77605,4.9798,4.9978,4.9738,4.9858,1186013.776
2006-08-07 12:30:00,8.34,8.35,8.33,8.35,284525.5575375,4.9858,4.9918,4.9798,4.9918,284525.5575
2006-08-07 13:00:00,8.35,8.35,8.32,8.32,317312.484075,4.9918,4.9918,4.9738,4.9738,317312.4841
2006-08-07 13:30:00,8.33,8.34,8.32,8.32,665483.25195,4.9798,4.9858,4.9738,4.9738,665483.2519
2006-08-07 14:00:00,8.33,8.33,8.31,8.31,274070.28375,4.9798,4.9798,4.9679,4.9679,274070.2838
2006-08-07 14:30:00,8.32,8.32,8.3,8.31,370603.9281375,4.9738,4.9738,4.9619,4.9679,370603.9281
2006-08-07 15:00:00,8.31,8.32,8.3,8.32,884739.47895,4.9679,4.9738,4.9619,4.9738,884739.479
2006-08-07 15:30:00,8.32,8.32,8.29,8.29,621936.5290875,4.9738,4.9738,4.9559,4.9559,621936.5291
2006-08-08 09:30:00,8.44,8.46,8.39,8.44,988277.1417,5.0456,5.0575,5.0157,5.0456,988277.1417
2006-08-08 10:00:00,8.44,8.46,8.43,8.44,622139.5441125,5.0456,5.0575,5.0396,5.0456,622139.5441
2006-08-08 10:30:00,8.44,8.44,8.41,8.43,436989.8413125,5.0456,5.0456,5.0276,5.0396,436989.8413
2006-08-08 11:00:00,8.43,8.43,8.34,8.34,1200021.812775,5.0396,5.0396,4.9858,4.9858,1200021.8128
2006-08-08 11:30:00,8.35,8.37,8.34,8.37,884840.9864625,4.9918,5.0037,4.9858,5.0037,884840.9865
2006-08-08 12:00:00,8.37,8.37,8.34,8.35,268791.8931,5.0037,5.0037,4.9858,4.9918,268791.8931
2006-08-08 12:30:00,8.35,8.35,8.32,8.32,466731.542475,4.9918,4.9918,4.9738,4.9738,466731.5425
2006-08-08 13:00:00,8.33,8.33,8.3,8.32,618586.781175,4.9798,4.9798,4.9619,4.9738,618586.7812
2006-08-08 13:30:00,8.32,8.32,8.3,8.32,483886.3120875,4.9738,4.9738,4.9619,4.9738,483886.3121
2006-08-08 14:00:00,8.32,8.39,8.31,8.32,892352.5423875,4.9738,5.0157,4.9679,4.9738,892352.5424
2006-08-08 14:30:00,8.33,8.44,8.31,8.41,1075167.5724,4.9798,5.0456,4.9679,5.0276,1075167.5724
2006-08-08 15:00:00,8.41,8.42,8.34,8.35,982288.1984625,5.0276,5.0336,4.9858,4.9918,982288.1985
2006-08-08 15:30:00,8.35,8.41,8.33,8.4,1748771.42535,4.9918,5.0276,4.9798,5.0217,1748771.4254
2006-08-09 09:30:00,8.49,8.56,8.47,8.47,1119323.3403375,5.0755,5.1173,5.0635,5.0635,1119323.3403
2006-08-09 10:00:00,8.47,8.49,8.44,8.45,706898.31705,5.0635,5.0755,5.0456,5.0516,706898.317
2006-08-09 10:30:00,8.46,8.46,8.39,8.4,725169.6693,5.0575,5.0575,5.0157,5.0217,725169.6693
2006-08-09 11:00:00,8.4,8.46,8.39,8.45,1008578.6442,5.0217,5.0575,5.0157,5.0516,1008578.6442
2006-08-09 11:30:00,8.45,8.47,8.44,8.46,915293.2402125,5.0516,5.0635,5.0456,5.0575,915293.2402
2006-08-09 12:00:00,8.46,8.47,8.45,8.47,341572.7795625,5.0575,5.0635,5.0516,5.0635,341572.7796
2006-08-09 12:30:00,8.47,8.48,8.44,8.45,350911.4707125,5.0635,5.0695,5.0456,5.0516,350911.4707
2006-08-09 13:00:00,8.45,8.47,8.42,8.46,288484.350525,5.0516,5.0635,5.0336,5.0575,288484.3505
2006-08-09 13:30:00,8.47,8.48,8.45,8.47,228391.903125,5.0635,5.0695,5.0516,5.0635,228391.9031
2006-08-09 14:00:00,8.46,8.48,8.46,8.47,1278791.642475,5.0575,5.0695,5.0575,5.0635,1278791.6425
2006-08-09 14:30:00,8.48,8.48,8.45,8.46,688829.979825,5.0695,5.0695,5.0516,5.0575,688829.9798
2006-08-09 15:00:00,8.46,8.47,8.38,8.39,801300.303675,5.0575,5.0635,5.0097,5.0157,801300.3037
2006-08-09 15:30:00,8.4,8.4,8.32,8.33,1893927.168225,5.0217,5.0217,4.9738,4.9798,1893927.1682
2006-08-10 09:30:00,8.5,8.56,8.48,8.56,1921537.211625,5.0815,5.1173,5.0695,5.1173,1921537.2116
2006-08-10 10:00:00,8.56,8.56,8.5,8.51,1504747.3653,5.1173,5.1173,5.0815,5.0874,1504747.3653
2006-08-10 10:30:00,8.51,8.52,8.49,8.5,607623.969825,5.0874,5.0934,5.0755,5.0815,607623.9698
2006-08-10 11:00:00,8.5,8.53,8.49,8.51,831549.5424,5.0815,5.0994,5.0755,5.0874,831549.5424
2006-08-10 11:30:00,8.51,8.52,8.5,8.51,427854.1651875,5.0874,5.0934,5.0815,5.0874,427854.1652
2006-08-10 12:00:00,8.51,8.52,8.49,8.51,345937.6026,5.0874,5.0934,5.0755,5.0874,345937.6026
2006-08-10 12:30:00,8.5,8.52,8.49,8.51,692788.7728125,5.0815,5.0934,5.0755,5.0874,692788.7728
2006-08-10 13:00:00,8.51,8.51,8.5,8.5,393747.6409875,5.0874,5.0874,5.0815,5.0815,393747.641
2006-08-10 13:30:00,8.51,8.61,8.5,8.59,1310258.97135,5.0874,5.1472,5.0815,5.1353,1310258.9714
2006-08-10 14:00:00,8.58,8.63,8.56,8.59,2348579.3167125,5.1293,5.1592,5.1173,5.1353,2348579.3167
2006-08-10 14:30:00,8.58,8.6,8.56,8.57,419226.026625,5.1293,5.1412,5.1173,5.1233,419226.0266
2006-08-10 15:00:00,8.57,8.6,8.55,8.6,1514086.05645,5.1233,5.1412,5.1113,5.1412,1514086.0564
2006-08-10 15:30:00,8.6,8.75,8.57,8.72,3569207.154525,5.1412,5.2309,5.1233,5.213,3569207.1545
2006-08-11 09:30:00,8.77,8.78,8.67,8.69,587423.9748375,5.2429,5.2488,5.1831,5.195,587423.9748
2006-08-11 10:00:00,8.68,8.69,8.62,8.66,1247019.7910625,5.1891,5.195,5.1532,5.1771,1247019.7911
2006-08-11 10:30:00,8.65,8.68,8.64,8.67,609552.6125625,5.1711,5.1891,5.1651,5.1831,609552.6126
2006-08-11 11:00:00,8.67,8.68,8.65,8.65,425011.9548375,5.1831,5.1891,5.1711,5.1711,425011.9548
2006-08-11 11:30:00,8.65,8.66,8.63,8.63,202507.4874375,5.1711,5.1771,5.1592,5.1592,202507.4874
2006-08-11 12:00:00,8.63,8.64,8.62,8.63,262599.9348375,5.1592,5.1651,5.1532,5.1592,262599.9348
2006-08-11 12:30:00,8.63,8.64,8.62,8.62,287063.24535,5.1592,5.1651,5.1532,5.1532,287063.2454
2006-08-11 13:00:00,8.62,8.63,8.58,8.58,404913.4673625,5.1532,5.1592,5.1293,5.1293,404913.4674
2006-08-11 13:30:00,8.58,8.59,8.57,8.59,481856.1618375,5.1293,5.1353,5.1233,5.1353,481856.1618
2006-08-11 14:00:00,8.59,8.59,8.58,8.59,388875.2803875,5.1353,5.1353,5.1293,5.1353,388875.2804
2006-08-11 14:30:00,8.59,8.59,8.55,8.56,505811.9347875,5.1353,5.1353,5.1113,5.1173,505811.9348
2006-08-11 15:00:00,8.55,8.59,8.55,8.58,377201.91645,5.1113,5.1353,5.1113,5.1293,377201.9164
2006-08-11 15:30:00,8.59,8.59,8.51,8.52,1308228.8211,5.1353,5.1353,5.0874,5.0934,1308228.8211
2006-08-14 09:30:00,8.7,8.74,8.68,8.72,1491348.37365,5.201,5.2249,5.1891,5.213,1491348.3736
2006-08-14 10:00:00,8.72,8.78,8.72,8.74,1484242.847775,5.213,5.2488,5.213,5.2249,1484242.8478
2006-08-14 10:30:00,8.74,8.82,8.74,8.81,1017917.33535,5.2249,5.2728,5.2249,5.2668,1017917.3354
2006-08-14 11:00:00,8.81,8.85,8.8,8.81,1547583.535575,5.2668,5.2907,5.2608,5.2668,1547583.5356
2006-08-14 11:30:00,8.81,8.83,8.8,8.83,420748.6393125,5.2668,5.2787,5.2608,5.2787,420748.6393
2006-08-14 12:00:00,8.83,8.85,8.82,8.83,858753.55575,5.2787,5.2907,5.2728,5.2787,858753.5558
2006-08-14 12:30:00,8.82,8.83,8.79,8.8,437598.8863875,5.2728,5.2787,5.2548,5.2608,437598.8864
2006-08-14 13:00:00,8.8,8.8,8.76,8.78,392631.05835,5.2608,5.2608,5.2369,5.2488,392631.0584
2006-08-14 13:30:00,8.79,8.83,8.78,8.79,450388.8329625,5.2548,5.2787,5.2488,5.2548,450388.833
2006-08-14 14:00:00,8.78,8.8,8.77,8.77,434249.138475,5.2488,5.2608,5.2429,5.2429,434249.1385
2006-08-14 14:30:00,8.78,8.78,8.76,8.76,434858.18355,5.2488,5.2488,5.2369,5.2369,434858.1836
2006-08-14 15:00:00,8.77,8.78,8.75,8.77,693397.8178875,5.2429,5.2488,5.2309,5.2429,693397.8179
2006-08-14 15:30:00,8.77,8.78,8.74,8.76,807187.7394,5.2429,5.2488,5.2249,5.2369,807187.7394
2006-08-15 09:30:00,8.82,8.94,8.75,8.83,1372381.569,5.2728,5.3445,5.2309,5.2787,1372381.569
2006-08-15 10:00:00,8.83,8.91,8.83,8.89,396691.35885,5.2787,5.3266,5.2787,5.3146,396691.3588
2006-08-15 10:30:00,8.9,8.95,8.89,8.93,733899.315375,5.3206,5.3505,5.3146,5.3385,733899.3154
2006-08-15 11:00:00,8.92,8.94,8.92,8.93,379435.081725,5.3325,5.3445,5.3325,5.3385,379435.0817
2006-08-15 11:30:00,8.92,8.94,8.92,8.92,540222.981525,5.3325,5.3445,5.3325,5.3325,540222.9815
2006-08-15 12:00:00,8.92,8.94,8.92,8.94,267066.2653875,5.3325,5.3445,5.3325,5.3445,267066.2654
2006-08-15 12:30:00,8.94,8.98,8.93,8.98,757855.088325,5.3445,5.3684,5.3385,5.3684,757855.0883
2006-08-15 13:00:00,8.98,8.99,8.96,8.99,550170.71775,5.3684,5.3744,5.3564,5.3744,550170.7178
2006-08-15 13:30:00,8.99,9.1,8.98,9.09,1491348.37365,5.3744,5.4401,5.3684,5.4342,1491348.3736
2006-08-15 14:00:00,9.09,9.11,9.07,9.11,1226312.2585125,5.4342,5.4461,5.4222,5.4461,1226312.2585
2006-08-15 14:30:00,9.1,9.12,9.1,9.12,977821.8679125,5.4401,5.4521,5.4401,5.4521,977821.8679
2006-08-15 15:00:00,9.12,9.12,9.11,9.11,899762.5908,5.4521,5.4521,5.4461,5.4461,899762.5908
2006-08-15 15:30:00,9.11,9.14,9.08,9.12,2571591.321675,5.4461,5.4641,5.4282,5.4521,2571591.3217
2006-08-16 09:30:00,9.12,9.2,9.11,9.18,2749330.9760625,5.4521,5.4999,5.4461,5.488,2749330.9761
2006-08-16 10:00:00,9.19,9.24,9.17,9.22,1702280.984625,5.4939,5.5238,5.482,5.5119,1702280.9846
2006-08-16 10:30:00,9.23,9.24,9.21,9.24,1012943.4672375,5.5179,5.5238,5.5059,5.5238,1012943.4672
2006-08-16 11:00:00,9.23,9.3,9.23,9.26,1798611.6139875,5.5179,5.5597,5.5179,5.5358,1798611.614
2006-08-16 11:30:00,9.26,9.27,9.24,9.25,771355.5874875,5.5358,5.5418,5.5238,5.5298,771355.5875
2006-08-16 12:00:00,9.25,9.26,9.24,9.25,656652.0983625,5.5298,5.5358,5.5238,5.5298,656652.0984
2006-08-16 12:30:00,9.25,9.31,9.24,9.25,1025327.3837625,5.5298,5.5657,5.5238,5.5298,1025327.3838
2006-08-16 13:00:00,9.25,9.28,9.24,9.27,505710.427275,5.5298,5.5477,5.5238,5.5418,505710.4273
2006-08-16 13:30:00,9.27,9.31,9.26,9.28,578085.2836875,5.5418,5.5657,5.5358,5.5477,578085.2837
2006-08-16 14:00:00,9.27,9.32,9.26,9.32,1121454.9981,5.5418,5.5717,5.5358,5.5717,1121454.9981
2006-08-16 14:30:00,9.32,9.33,9.3,9.33,939249.0131625,5.5717,5.5776,5.5597,5.5776,939249.0132
2006-08-16 15:00:00,9.33,9.35,9.3,9.32,1860632.704125,5.5776,5.5896,5.5597,5.5717,1860632.7041
2006-08-16 15:30:00,9.32,9.35,9.32,9.32,2080091.94615,5.5717,5.5896,5.5717,5.5717,2080091.9462
2006-08-17 09:30:00,9.33,9.46,9.32,9.46,2157643.6857,5.5776,5.6554,5.5717,5.6554,2157643.6857
2006-08-17 10:00:00,9.46,9.5,9.45,9.48,1151704.236825,5.6554,5.6793,5.6494,5.6673,1151704.2368
2006-08-17 10:30:00,9.47,9.51,9.47,9.48,1130996.704275,5.6613,5.6852,5.6613,5.6673,1130996.7043
2006-08-17 11:00:00,9.48,9.5,9.47,9.48,516673.238625,5.6673,5.6793,5.6613,5.6673,516673.2386
2006-08-17 11:30:00,9.49,9.49,9.4,9.41,689337.5173875,5.6733,5.6733,5.6195,5.6255,689337.5174
2006-08-17 12:00:00,9.41,9.46,9.4,9.46,704056.1067,5.6255,5.6554,5.6195,5.6554,704056.1067
2006-08-17 12:30:00,9.46,9.48,9.45,9.48,649039.034925,5.6554,5.6673,5.6494,5.6673,649039.0349
2006-08-17 13:00:00,9.48,9.53,9.47,9.52,777040.0081875,5.6673,5.6972,5.6613,5.6912,777040.0082
2006-08-17 13:30:00,9.52,9.55,9.5,9.5,854185.7176875,5.6912,5.7092,5.6793,5.6793,854185.7177
2006-08-17 14:00:00,9.51,9.51,9.48,9.48,781100.3086875,5.6852,5.6852,5.6673,5.6673,781100.3087
2006-08-17 14:30:00,9.49,9.49,9.44,9.48,1446685.06815,5.6733,5.6733,5.6434,5.6673,1446685.0682
2006-08-17 15:00:00,9.47,9.48,9.45,9.46,853881.19515,5.6613,5.6673,5.6494,5.6554,853881.1952
2006-08-17 15:30:00,9.46,9.46,9.44,9.46,859971.6459,5.6554,5.6554,5.6434,5.6554,859971.6459
2006-08-18 09:30:00,9.41,9.41,9.26,9.27,1111405.7543625,5.6255,5.6255,5.5358,5.5418,1111405.7544
2006-08-18 10:00:00,9.27,9.34,9.23,9.34,1082171.5907625,5.5418,5.5836,5.5179,5.5836,1082171.5908
2006-08-18 10:30:00,9.34,9.35,9.32,9.34,749632.9798125,5.5836,5.5896,5.5717,5.5836,749632.9798
2006-08-18 11:00:00,9.33,9.4,9.33,9.37,636655.1184,5.5776,5.6195,5.5776,5.6016,636655.1184
2006-08-18 11:30:00,9.38,9.39,9.31,9.31,301172.7895875,5.6075,5.6135,5.5657,5.5657,301172.7896
2006-08-18 12:00:00,9.31,9.32,9.29,9.29,227884.3655625,5.5657,5.5717,5.5537,5.5537,227884.3656
2006-08-18 12:30:00,9.29,9.32,9.25,9.3,577374.7311,5.5537,5.5717,5.5298,5.5597,577374.7311
2006-08-18 13:00:00,9.3,9.31,9.29,9.3,106379.8731,5.5597,5.5657,5.5537,5.5597,106379.8731
2006-08-18 13:30:00,9.29,9.33,9.29,9.32,268182.848025,5.5537,5.5776,5.5537,5.5717,268182.848
2006-08-18 14:00:00,9.32,9.35,9.32,9.34,248997.9281625,5.5717,5.5896,5.5717,5.5836,248997.9282
2006-08-18 14:30:00,9.34,9.36,9.33,9.33,305740.62765,5.5836,5.5956,5.5776,5.5776,305740.6276
2006-08-18 15:00:00,9.33,9.34,9.31,9.32,431203.9131,5.5776,5.5836,5.5657,5.5717,431203.9131
2006-08-18 15:30:00,9.31,9.35,9.29,9.35,1073340.437175,5.5657,5.5896,5.5537,5.5896,1073340.4372
2006-08-21 09:30:00,9.34,9.35,9.18,9.19,2542154.14305,5.5836,5.5896,5.488,5.4939,2542154.143
2006-08-21 10:00:00,9.2,9.2,9.15,9.16,632899.3404375,5.4999,5.4999,5.47,5.476,632899.3404
2006-08-21 10:30:00,9.15,9.16,9.13,9.15,640207.8813375,5.47,5.476,5.4581,5.47,640207.8813
2006-08-21 11:00:00,9.14,9.26,9.14,9.17,736944.54075,5.4641,5.5358,5.4641,5.482,736944.5408
2006-08-21 11:30:00,9.17,9.18,9.15,9.15,195807.9916125,5.482,5.488,5.47,5.47,195807.9916
2006-08-21 12:00:00,9.15,9.16,9.11,9.12,362990.8647,5.47,5.476,5.4461,5.4521,362990.8647
2006-08-21 12:30:00,9.12,9.14,9.11,9.13,141095.442375,5.4521,5.4641,5.4461,5.4581,141095.4424
2006-08-21 13:00:00,9.13,9.14,9.12,9.13,283104.4523625,5.4581,5.4641,5.4521,5.4581,283104.4524
2006-08-21 13:30:00,9.13,9.13,9.12,9.13,92980.88145,5.4581,5.4581,5.4521,5.4581,92980.8814
2006-08-21 14:00:00,9.13,9.13,9.12,9.13,185961.7629,5.4581,5.4581,5.4521,5.4581,185961.7629
2006-08-21 14:30:00,9.12,9.13,9.12,9.12,167588.9031375,5.4521,5.4581,5.4521,5.4521,167588.9031
2006-08-21 15:00:00,9.12,9.17,9.12,9.17,760798.8061875,5.4521,5.482,5.4521,5.482,760798.8062
2006-08-21 15:30:00,9.16,9.17,9.14,9.15,440136.5742,5.476,5.482,5.4641,5.47,440136.5742
2006-08-22 09:30:00,9.18,9.24,9.11,9.18,819064.1183625,5.488,5.5238,5.4461,5.488,819064.1184
2006-08-22 10:00:00,9.17,9.18,9.14,9.17,545399.8646625,5.482,5.488,5.4641,5.482,545399.8647
2006-08-22 10:30:00,9.16,9.18,9.15,9.18,301071.282075,5.476,5.488,5.47,5.488,301071.2821
2006-08-22 11:00:00,9.18,9.21,9.17,9.21,262904.457375,5.488,5.5059,5.482,5.5059,262904.4574
2006-08-22 11:30:00,9.21,9.26,9.2,9.23,369588.8530125,5.5059,5.5358,5.4999,5.5179,369588.853
2006-08-22 12:00:00,9.24,9.24,9.22,9.23,283104.4523625,5.5238,5.5238,5.5119,5.5179,283104.4524
2006-08-22 12:30:00,9.23,9.24,9.22,9.24,125869.3155,5.5179,5.5238,5.5119,5.5238,125869.3155
2006-08-22 13:00:00,9.23,9.24,9.22,9.22,270822.04335,5.5179,5.5238,5.5119,5.5119,270822.0434
2006-08-22 13:30:00,9.23,9.23,9.22,9.23,205654.220325,5.5179,5.5179,5.5119,5.5179,205654.2203
2006-08-22 14:00:00,9.23,9.23,9.22,9.22,245851.195275,5.5179,5.5179,5.5119,5.5119,245851.1953
2006-08-22 14:30:00,9.23,9.23,9.22,9.22,159062.2720875,5.5179,5.5179,5.5119,5.5119,159062.2721
2006-08-22 15:00:00,9.23,9.23,9.22,9.22,341877.3021,5.5179,5.5179,5.5119,5.5119,341877.3021
2006-08-22 15:30:00,9.23,9.23,9.19,9.22,1589709.1532625,5.5179,5.5179,5.4939,5.5119,1589709.1533
2006-08-23 09:30:00,9.21,9.21,9.09,9.17,984521.3637375,5.5059,5.5059,5.4342,5.482,984521.3637
2006-08-23 10:00:00,9.18,9.18,9.12,9.14,200883.3672375,5.488,5.488,5.4521,5.4641,200883.3672
2006-08-23 10:30:00,9.14,9.15,9.09,9.1,233061.2487,5.4641,5.47,5.4342,5.4401,233061.2487
2006-08-23 11:00:00,9.1,9.11,9.02,9.03,563671.2169125,5.4401,5.4461,5.3923,5.3983,563671.2169
2006-08-23 11:30:00,9.03,9.04,9.01,9.01,402477.2870625,5.3983,5.4043,5.3863,5.3863,402477.2871
2006-08-23 12:00:00,9.01,9.02,8.99,9.0,310003.943175,5.3863,5.3923,5.3744,5.3804,310003.9432
2006-08-23 12:30:00,9.0,9.01,8.99,9.0,119778.86475,5.3804,5.3863,5.3744,5.3804,119778.8648
2006-08-23 13:00:00,9.01,9.03,9.0,9.02,252347.676075,5.3863,5.3983,5.3804,5.3923,252347.6761
2006-08-23 13:30:00,9.03,9.03,8.98,9.0,352637.098425,5.3983,5.3983,5.3684,5.3804,352637.0984
2006-08-23 14:00:00,9.0,9.0,8.99,8.99,98462.287125,5.3804,5.3804,5.3744,5.3744,98462.2871
2006-08-23 14:30:00,8.99,9.0,8.98,8.98,166979.8580625,5.3744,5.3804,5.3684,5.3684,166979.8581
2006-08-23 15:00:00,8.98,9.02,8.97,8.98,467848.1251125,5.3684,5.3923,5.3624,5.3684,467848.1251
2006-08-23 15:30:00,8.98,8.99,8.93,8.96,2204743.1715,5.3684,5.3744,5.3385,5.3564,2204743.1715
2006-08-24 09:30:00,8.96,8.96,8.91,8.94,1029793.7143125,5.3564,5.3564,5.3266,5.3445,1029793.7143
2006-08-24 10:00:00,8.93,8.96,8.92,8.95,764554.58415,5.3385,5.3564,5.3325,5.3505,764554.5842
2006-08-24 10:30:00,8.95,8.95,8.88,8.9,573618.9531375,5.3505,5.3505,5.3086,5.3206,573618.9531
2006-08-24 11:00:00,8.9,8.92,8.89,8.91,382480.3071,5.3206,5.3325,5.3146,5.3266,382480.3071
2006-08-24 11:30:00,8.91,8.92,8.9,8.9,157742.674425,5.3266,5.3325,5.3206,5.3206,157742.6744
2006-08-24 12:00:00,8.91,8.92,8.9,8.9,155408.0016375,5.3266,5.3325,5.3206,5.3206,155408.0016
2006-08-24 12:30:00,8.9,8.92,8.9,8.91,119575.849725,5.3206,5.3325,5.3206,5.3266,119575.8497
2006-08-24 13:00:00,8.91,8.92,8.89,8.92,261990.8897625,5.3266,5.3325,5.3146,5.3325,261990.8898
2006-08-24 13:30:00,8.92,8.92,8.9,8.91,250013.0032875,5.3325,5.3325,5.3206,5.3266,250013.0033
2006-08-24 14:00:00,8.91,8.94,8.9,8.91,706187.7644625,5.3266,5.3445,5.3206,5.3266,706187.7645
2006-08-24 14:30:00,8.9,8.91,8.88,8.9,572908.40055,5.3206,5.3266,5.3086,5.3206,572908.4006
2006-08-24 15:00:00,8.89,8.91,8.85,8.88,792570.6576,5.3146,5.3266,5.2907,5.3086,792570.6576
2006-08-24 15:30:00,8.87,8.9,8.86,8.9,869208.8295375,5.3026,5.3206,5.2967,5.3206,869208.8295
2006-08-25 09:30:00,8.9,8.91,8.86,8.88,612902.360475,5.3206,5.3266,5.2967,5.3086,612902.3605
2006-08-25 10:00:00,8.88,8.93,8.87,8.89,653505.365475,5.3086,5.3385,5.3026,5.3146,653505.3655
2006-08-25 10:30:00,8.9,8.93,8.9,8.91,158656.2420375,5.3206,5.3385,5.3206,5.3266,158656.242
2006-08-25 11:00:00,8.92,8.92,8.88,8.9,335786.85135,5.3325,5.3325,5.3086,5.3206,335786.8514
2006-08-25 11:30:00,8.9,8.92,8.88,8.91,218342.6593875,5.3206,5.3325,5.3086,5.3266,218342.6594
2006-08-25 12:00:00,8.92,8.93,8.91,8.93,92473.3438875,5.3325,5.3385,5.3266,5.3385,92473.3439
2006-08-25 12:30:00,8.93,8.94,8.92,8.93,106379.8731,5.3385,5.3445,5.3325,5.3385,106379.8731
2006-08-25 13:00:00,8.94,8.95,8.91,8.91,166370.8129875,5.3445,5.3505,5.3266,5.3266,166370.813
2006-08-25 13:30:00,8.91,8.94,8.9,8.92,269197.92315,5.3266,5.3445,5.3206,5.3325,269197.9232
2006-08-25 14:00:00,8.91,8.92,8.87,8.88,324519.5174625,5.3266,5.3325,5.3026,5.3086,324519.5175
2006-08-25 14:30:00,8.87,8.88,8.85,8.85,248388.8830875,5.3026,5.3086,5.2907,5.2907,248388.8831
2006-08-25 15:00:00,8.85,8.88,8.85,8.86,326245.145175,5.2907,5.3086,5.2907,5.2967,326245.1452
2006-08-25 15:30:00,8.86,8.87,8.8,8.81,804447.0365625,5.2967,5.3026,5.2608,5.2668,804447.0366
2006-08-28 09:30:00,8.79,8.79,8.68,8.76,830331.45225,5.2548,5.2548,5.1891,5.2369,830331.4522
2006-08-28 10:00:00,8.75,8.83,8.74,8.83,442166.72445,5.2309,5.2787,5.2249,5.2787,442166.7244
2006-08-28 10:30:00,8.83,8.85,8.81,8.83,362077.2970875,5.2787,5.2907,5.2668,5.2787,362077.2971
2006-08-28 11:00:00,8.82,8.86,8.77,8.85,278232.0917625,5.2728,5.2967,5.2429,5.2907,278232.0918
2006-08-28 11:30:00,8.85,8.89,8.85,8.88,292849.1735625,5.2907,5.3146,5.2907,5.3086,292849.1736
2006-08-28 12:00:00,8.88,8.88,8.86,8.88,229406.97825,5.3086,5.3086,5.2967,5.3086,229406.9782
2006-08-28 12:30:00,8.87,8.91,8.87,8.9,221692.4073,5.3026,5.3266,5.3026,5.3206,221692.4073
2006-08-28 13:00:00,8.9,8.9,8.86,8.87,199665.2770875,5.3206,5.3206,5.2967,5.3026,199665.2771
2006-08-28 13:30:00,8.87,8.89,8.86,8.88,146779.863075,5.3026,5.3146,5.2967,5.3086,146779.8631
2006-08-28 14:00:00,8.88,8.9,8.88,8.89,202812.009975,5.3086,5.3206,5.3086,5.3146,202812.01
2006-08-28 14:30:00,8.89,8.91,8.88,8.91,377201.91645,5.3146,5.3266,5.3086,5.3266,377201.9164
2006-08-28 15:00:00,8.91,8.91,8.89,8.91,392326.5358125,5.3266,5.3266,5.3146,5.3266,392326.5358
2006-08-28 15:30:00,8.91,8.91,8.86,8.87,1004822.8662375,5.3266,5.3266,5.2967,5.3026,1004822.8662
2006-08-29 09:30:00,8.87,8.87,8.84,8.87,733188.7627875,5.3026,5.3026,5.2847,5.3026,733188.7628
2006-08-29 10:00:00,8.86,8.89,8.81,8.83,611684.270325,5.2967,5.3146,5.2668,5.2787,611684.2703
2006-08-29 10:30:00,8.83,8.87,8.81,8.85,481957.66935,5.2787,5.3026,5.2668,5.2907,481957.6694
2006-08-29 11:00:00,8.85,8.86,8.83,8.85,261787.8747375,5.2907,5.2967,5.2787,5.2907,261787.8747
2006-08-29 11:30:00,8.85,8.86,8.81,8.82,264224.0550375,5.2907,5.2967,5.2668,5.2728,264224.055
2006-08-29 12:00:00,8.82,8.86,8.82,8.84,199259.2470375,5.2728,5.2967,5.2728,5.2847,199259.247
2006-08-29 12:30:00,8.84,8.87,8.84,8.84,278435.1067875,5.2847,5.3026,5.2847,5.2847,278435.1068
2006-08-29 13:00:00,8.85,8.85,8.83,8.84,186570.807975,5.2907,5.2907,5.2787,5.2847,186570.808
2006-08-29 13:30:00,8.84,8.86,8.84,8.86,147287.4006375,5.2847,5.2967,5.2847,5.2967,147287.4006
2006-08-29 14:00:00,8.86,8.87,8.83,8.86,320154.694425,5.2967,5.3026,5.2787,5.2967,320154.6944
2006-08-29 14:30:00,8.86,8.87,8.85,8.87,141501.472425,5.2967,5.3026,5.2907,5.3026,141501.4724
2006-08-29 15:00:00,8.87,8.87,8.86,8.87,246257.225325,5.3026,5.3026,5.2967,5.3026,246257.2253
2006-08-29 15:30:00,8.87,8.91,8.86,8.91,1130286.1516875,5.3026,5.3266,5.2967,5.3266,1130286.1517
2006-08-30 09:30:00,8.97,9.0,8.93,8.93,691266.160125,5.3624,5.3804,5.3385,5.3385,691266.1601
2006-08-30 10:00:00,8.93,8.98,8.93,8.98,413135.575875,5.3385,5.3684,5.3385,5.3684,413135.5759
2006-08-30 10:30:00,8.97,9.02,8.97,9.0,636249.08835,5.3624,5.3923,5.3624,5.3804,636249.0884
2006-08-30 11:00:00,9.0,9.0,8.97,8.99,153580.8664125,5.3804,5.3804,5.3624,5.3744,153580.8664
2006-08-30 11:30:00,8.98,8.99,8.95,8.96,253362.7512,5.3684,5.3744,5.3505,5.3564,253362.7512
2006-08-30 12:00:00,8.96,8.96,8.95,8.96,219662.25705,5.3564,5.3564,5.3505,5.3564,219662.257
2006-08-30 12:30:00,8.96,8.98,8.96,8.98,283104.4523625,5.3564,5.3684,5.3564,5.3684,283104.4524
2006-08-30 13:00:00,8.98,9.01,8.97,8.99,466122.4974,5.3684,5.3863,5.3624,5.3744,466122.4974
2006-08-30 13:30:00,9.0,9.03,8.99,9.0,797747.5407375,5.3804,5.3983,5.3744,5.3804,797747.5407
2006-08-30 14:00:00,9.01,9.08,9.0,9.08,1137493.185075,5.3863,5.4282,5.3804,5.4282,1137493.1851
2006-08-30 14:30:00,9.08,9.08,9.04,9.04,725474.1918375,5.4282,5.4282,5.4043,5.4043,725474.1918
2006-08-30 15:00:00,9.04,9.08,9.02,9.07,840177.6809625,5.4043,5.4282,5.3923,5.4222,840177.681
2006-08-30 15:30:00,9.08,9.1,9.07,9.1,1299194.6524875,5.4282,5.4401,5.4222,5.4401,1299194.6525
2006-08-31 09:30:00,9.15,9.15,9.04,9.06,783434.981475,5.47,5.47,5.4043,5.4162,783434.9815
2006-08-31 10:00:00,9.06,9.12,9.06,9.11,705477.211875,5.4162,5.4521,5.4162,5.4461,705477.2119
2006-08-31 10:30:00,9.11,9.13,9.07,9.11,647110.3921875,5.4461,5.4581,5.4222,5.4461,647110.3922
2006-08-31 11:00:00,9.12,9.14,9.11,9.12,712582.73775,5.4521,5.4641,5.4461,5.4521,712582.7378
2006-08-31 11:30:00,9.13,9.13,9.12,9.13,291123.54585,5.4581,5.4581,5.4521,5.4581,291123.5458
2006-08-31 12:00:00,9.13,9.15,9.11,9.13,881592.7460625,5.4581,5.47,5.4461,5.4581,881592.7461
2006-08-31 12:30:00,9.13,9.16,9.13,9.16,421459.1919,5.4581,5.476,5.4581,5.476,421459.1919
2006-08-31 13:00:00,9.16,9.16,9.15,9.15,238644.1618875,5.476,5.476,5.47,5.47,238644.1619
2006-08-31 13:30:00,9.16,9.16,9.15,9.16,283611.989925,5.476,5.476,5.47,5.476,283611.9899
2006-08-31 14:00:00,9.15,9.18,9.15,9.18,1307315.2534875,5.47,5.488,5.47,5.488,1307315.2535
2006-08-31 14:30:00,9.18,9.2,9.17,9.19,573415.9381125,5.488,5.4999,5.482,5.4939,573415.9381
2006-08-31 15:00:00,9.19,9.21,9.18,9.21,699285.2536125,5.4939,5.5059,5.488,5.5059,699285.2536
2006-08-31 15:30:00,9.21,9.21,9.16,9.17,996499.2502125,5.5059,5.5059,5.476,5.482,996499.2502
2006-09-01 09:30:00,9.24,9.31,9.13,9.21,1125413.7910875,5.5238,5.5657,5.4581,5.5059,1125413.7911
2006-09-01 10:00:00,9.2,9.21,9.16,9.18,727301.3270625,5.4999,5.5059,5.476,5.488,727301.3271
2006-09-01 10:30:00,9.18,9.19,9.16,9.18,354971.7712125,5.488,5.4939,5.476,5.488,354971.7712
2006-09-01 11:00:00,9.17,9.19,9.16,9.17,456682.2987375,5.482,5.4939,5.476,5.482,456682.2987
2006-09-01 11:30:00,9.17,9.21,9.17,9.21,365122.5224625,5.482,5.5059,5.482,5.5059,365122.5225
2006-09-01 12:00:00,9.21,9.21,9.19,9.19,83236.16025,5.5059,5.5059,5.4939,5.4939,83236.1602
2006-09-01 12:30:00,9.19,9.21,9.18,9.19,302492.38725,5.4939,5.5059,5.488,5.4939,302492.3873
2006-09-01 13:00:00,9.19,9.21,9.18,9.18,165457.245375,5.4939,5.5059,5.488,5.488,165457.2454
2006-09-01 13:30:00,9.18,9.22,9.18,9.21,522053.1367875,5.488,5.5119,5.488,5.5059,522053.1368
2006-09-01 14:00:00,9.21,9.21,9.2,9.2,149216.043375,5.5059,5.5059,5.4999,5.4999,149216.0434
2006-09-01 14:30:00,9.21,9.21,9.18,9.18,220981.8547125,5.5059,5.5059,5.488,5.488,220981.8547
2006-09-01 15:00:00,9.18,9.19,9.18,9.19,225549.692775,5.488,5.4939,5.488,5.4939,225549.6928
2006-09-01 15:30:00,9.18,9.2,9.18,9.19,792266.1350625,5.488,5.4999,5.488,5.4939,792266.1351
2006-09-05 09:30:00,9.2,9.24,9.11,9.16,794397.792825,5.4999,5.5238,5.4461,5.476,794397.7928
2006-09-05 10:00:00,9.16,9.24,9.15,9.22,429173.76285,5.476,5.5238,5.47,5.5119,429173.7628
2006-09-05 10:30:00,9.21,9.21,9.16,9.16,299142.6393375,5.5059,5.5059,5.476,5.476,299142.6393
2006-09-05 11:00:00,9.16,9.18,9.15,9.17,345125.5425,5.476,5.488,5.47,5.482,345125.5425
2006-09-05 11:30:00,9.17,9.25,9.17,9.21,333655.1935875,5.482,5.5298,5.482,5.5059,333655.1936
2006-09-05 12:00:00,9.21,9.25,9.21,9.24,370400.9131125,5.5059,5.5298,5.5059,5.5238,370400.9131
2006-09-05 12:30:00,9.24,9.26,9.21,9.22,91965.806325,5.5238,5.5358,5.5059,5.5119,91965.8063
2006-09-05 13:00:00,9.21,9.22,9.16,9.2,250723.555875,5.5059,5.5119,5.476,5.4999,250723.5559
2006-09-05 13:30:00,9.19,9.2,9.17,9.18,142922.5776,5.4939,5.4999,5.482,5.488,142922.5776
2006-09-05 14:00:00,9.18,9.22,9.18,9.21,184033.1201625,5.488,5.5119,5.488,5.5059,184033.1202
2006-09-05 14:30:00,9.21,9.28,9.19,9.26,555753.6309375,5.5059,5.5477,5.4939,5.5358,555753.6309
2006-09-05 15:00:00,9.26,9.27,9.21,9.24,389179.802925,5.5358,5.5418,5.5059,5.5238,389179.8029
2006-09-05 15:30:00,9.24,9.25,9.22,9.23,360453.1768875,5.5238,5.5298,5.5119,5.5179,360453.1769
2006-09-06 09:30:00,9.18,9.19,9.08,9.12,2457395.3701125,5.488,5.4939,5.4282,5.4521,2457395.3701
2006-09-06 10:00:00,9.12,9.16,9.11,9.13,938030.9230125,5.4521,5.476,5.4461,5.4581,938030.923
2006-09-06 10:30:00,9.14,9.14,9.07,9.09,892555.5574125,5.4641,5.4641,5.4222,5.4342,892555.5574
2006-09-06 11:00:00,9.08,9.11,9.05,9.06,463280.28705,5.4282,5.4461,5.4103,5.4162,463280.287
2006-09-06 11:30:00,9.05,9.1,9.05,9.05,485814.954825,5.4103,5.4401,5.4103,5.4103,485814.9548
2006-09-06 12:00:00,9.05,9.05,9.0,9.03,469675.2603375,5.4103,5.4103,5.3804,5.3983,469675.2603
2006-09-06 12:30:00,9.02,9.05,9.0,9.05,682739.529075,5.3923,5.4103,5.3804,5.4103,682739.5291
2006-09-06 13:00:00,9.03,9.04,9.0,9.02,194691.408975,5.3983,5.4043,5.3804,5.3923,194691.409
2006-09-06 13:30:00,9.01,9.03,9.01,9.02,283002.94485,5.3863,5.3983,5.3863,5.3923,283002.9449
2006-09-06 14:00:00,9.02,9.03,8.99,9.01,309496.4056125,5.3923,5.3983,5.3744,5.3863,309496.4056
2006-09-06 14:30:00,9.01,9.02,8.94,8.96,650257.125075,5.3863,5.3923,5.3445,5.3564,650257.1251
2006-09-06 15:00:00,8.96,8.96,8.89,8.93,994570.607475,5.3564,5.3564,5.3146,5.3385,994570.6075
2006-09-06 15:30:00,8.93,8.96,8.91,8.95,1351064.991375,5.3385,5.3564,5.3266,5.3505,1351064.9914
2006-09-07 09:30:00,8.95,8.98,8.85,8.89,795514.3754625,5.3505,5.3684,5.2907,5.3146,795514.3755
2006-09-07 10:00:00,8.89,8.89,8.82,8.82,720094.293675,5.3146,5.3146,5.2728,5.2728,720094.2937
2006-09-07 10:30:00,8.82,8.85,8.81,8.84,848805.819525,5.2728,5.2907,5.2668,5.2847,848805.8195
2006-09-07 11:00:00,8.84,8.96,8.83,8.94,1011420.85455,5.2847,5.3564,5.2787,5.3445,1011420.8546
2006-09-07 11:30:00,8.94,9.01,8.93,8.99,702025.95645,5.3445,5.3863,5.3385,5.3744,702025.9565
2006-09-07 12:00:00,8.99,9.0,8.96,8.97,425519.4924,5.3744,5.3804,5.3564,5.3624,425519.4924
2006-09-07 12:30:00,8.98,8.99,8.96,8.96,158047.1969625,5.3684,5.3744,5.3564,5.3564,158047.197
2006-09-07 13:00:00,8.96,8.99,8.96,8.99,265036.1151375,5.3564,5.3744,5.3564,5.3744,265036.1151
2006-09-07 13:30:00,8.99,9.01,8.95,8.95,580825.986525,5.3744,5.3863,5.3505,5.3505,580825.9865
2006-09-07 14:00:00,8.95,8.97,8.92,8.92,320662.2319875,5.3505,5.3624,5.3325,5.3325,320662.232
2006-09-07 14:30:00,8.92,8.96,8.92,8.95,748008.8596125,5.3325,5.3564,5.3325,5.3505,748008.8596
2006-09-07 15:00:00,8.95,8.96,8.91,8.93,657667.1734875,5.3505,5.3564,5.3266,5.3385,657667.1735
2006-09-07 15:30:00,8.93,8.94,8.89,8.92,1010710.3019625,5.3385,5.3445,5.3146,5.3325,1010710.302
2006-09-08 09:30:00,9.0,9.0,8.87,8.88,826372.6592625,5.3804,5.3804,5.3026,5.3086,826372.6593
2006-09-08 10:00:00,8.88,8.89,8.76,8.83,1004416.8361875,5.3086,5.3146,5.2369,5.2787,1004416.8362
2006-09-08 10:30:00,8.84,8.85,8.76,8.77,677765.6609625,5.2847,5.2907,5.2369,5.2429,677765.661
2006-09-08 11:00:00,8.77,8.8,8.76,8.77,369588.8530125,5.2429,5.2608,5.2369,5.2429,369588.853
2006-09-08 11:30:00,8.78,8.81,8.77,8.8,229914.5158125,5.2488,5.2668,5.2429,5.2608,229914.5158
2006-09-08 12:00:00,8.8,8.81,8.78,8.79,182713.5225,5.2608,5.2668,5.2488,5.2548,182713.5225
2006-09-08 12:30:00,8.79,8.8,8.78,8.8,134091.4240125,5.2548,5.2608,5.2488,5.2608,134091.424
2006-09-08 13:00:00,8.8,8.84,8.78,8.84,788408.8495875,5.2608,5.2847,5.2488,5.2847,788408.8496
2006-09-08 13:30:00,8.83,8.88,8.81,8.86,583871.2119,5.2787,5.3086,5.2668,5.2967,583871.2119
2006-09-08 14:00:00,8.87,8.88,8.83,8.83,506420.9798625,5.3026,5.3086,5.2787,5.2787,506420.9799
2006-09-08 14:30:00,8.83,8.84,8.82,8.83,383596.8897375,5.2787,5.2847,5.2728,5.2787,383596.8897
2006-09-08 15:00:00,8.83,8.88,8.82,8.87,449982.8029125,5.2787,5.3086,5.2728,5.3026,449982.8029
2006-09-08 15:30:00,8.86,8.87,8.81,8.83,1429124.2684875,5.2967,5.3026,5.2668,5.2787,1429124.2685
2006-09-11 09:30:00,9.26,9.26,8.73,8.81,1186216.791075,5.5358,5.5358,5.2189,5.2668,1186216.7911
2006-09-11 10:00:00,8.82,8.91,8.78,8.89,1051516.3219875,5.2728,5.3266,5.2488,5.3146,1051516.322
2006-09-11 10:30:00,8.88,8.89,8.84,8.84,412323.515775,5.3086,5.3146,5.2847,5.2847,412323.5158
2006-09-11 11:00:00,8.84,8.88,8.82,8.87,431000.898075,5.2847,5.3086,5.2728,5.3026,431000.8981
2006-09-11 11:30:00,8.87,8.88,8.85,8.86,217835.121825,5.3026,5.3086,5.2907,5.2967,217835.1218
2006-09-11 12:00:00,8.85,8.87,8.83,8.86,452317.4757,5.2907,5.3026,5.2787,5.2967,452317.4757
2006-09-11 12:30:00,8.86,8.86,8.84,8.86,337613.986575,5.2967,5.2967,5.2847,5.2967,337613.9866
2006-09-11 13:00:00,8.86,8.89,8.85,8.88,557986.7962125,5.2967,5.3146,5.2907,5.3086,557986.7962
2006-09-11 13:30:00,8.88,8.89,8.87,8.88,174389.906475,5.3086,5.3146,5.3026,5.3086,174389.9065
2006-09-11 14:00:00,8.88,8.89,8.87,8.88,113079.368925,5.3086,5.3146,5.3026,5.3086,113079.3689
2006-09-11 14:30:00,8.87,8.88,8.85,8.87,235700.444025,5.3026,5.3086,5.2907,5.3026,235700.444
2006-09-11 15:00:00,8.88,8.88,8.85,8.85,295488.3688875,5.3086,5.3086,5.2907,5.2907,295488.3689
2006-09-11 15:30:00,8.85,8.9,8.85,8.88,971122.3720875,5.2907,5.3206,5.2907,5.3086,971122.3721
2006-09-12 09:30:00,8.9,8.98,8.89,8.96,999036.938025,5.3206,5.3684,5.3146,5.3564,999036.938
2006-09-12 10:00:00,8.96,8.99,8.95,8.99,802924.423875,5.3564,5.3744,5.3505,5.3744,802924.4239
2006-09-12 10:30:00,8.99,9.0,8.97,9.0,624474.2169,5.3744,5.3804,5.3624,5.3804,624474.2169
2006-09-12 11:00:00,9.0,9.06,8.99,9.04,908390.7293625,5.3804,5.4162,5.3744,5.4043,908390.7294
2006-09-12 11:30:00,9.05,9.06,9.03,9.03,521241.0766875,5.4103,5.4162,5.3983,5.3983,521241.0767
2006-09-12 12:00:00,9.03,9.04,8.98,8.98,434756.6760375,5.3983,5.4043,5.3684,5.3684,434756.676
2006-09-12 12:30:00,8.98,9.03,8.97,9.03,312135.6009375,5.3684,5.3983,5.3624,5.3983,312135.6009
2006-09-12 13:00:00,9.03,9.03,8.97,8.98,442674.2620125,5.3983,5.3983,5.3624,5.3684,442674.262
2006-09-12 13:30:00,8.98,9.02,8.97,9.0,732275.195175,5.3684,5.3923,5.3624,5.3804,732275.1952
2006-09-12 14:00:00,9.0,9.03,9.0,9.02,545805.8947125,5.3804,5.3983,5.3804,5.3923,545805.8947
2006-09-12 14:30:00,9.02,9.07,9.02,9.05,671066.1651375,5.3923,5.4222,5.3923,5.4103,671066.1651
2006-09-12 15:00:00,9.06,9.14,9.05,9.13,3686245.3164375,5.4162,5.4641,5.4103,5.4581,3686245.3164
2006-09-12 15:30:00,9.12,9.18,9.12,9.17,2525303.895975,5.4521,5.488,5.4521,5.482,2525303.896
2006-09-13 09:30:00,9.25,9.26,9.18,9.25,1140639.9179625,5.5298,5.5358,5.488,5.5298,1140639.918
2006-09-13 10:00:00,9.26,9.35,9.25,9.35,2061719.0863875,5.5358,5.5896,5.5298,5.5896,2061719.0864
2006-09-13 10:30:00,9.35,9.35,9.26,9.28,955997.752725,5.5896,5.5896,5.5358,5.5477,955997.7527
2006-09-13 11:00:00,9.28,9.31,9.26,9.31,722225.9514375,5.5477,5.5657,5.5358,5.5657,722225.9514
2006-09-13 11:30:00,9.3,9.31,9.27,9.3,312643.1385,5.5597,5.5657,5.5418,5.5597,312643.1385
2006-09-13 12:00:00,9.31,9.32,9.29,9.31,409379.7979125,5.5657,5.5717,5.5537,5.5657,409379.7979
2006-09-13 12:30:00,9.32,9.35,9.31,9.33,564381.7695,5.5717,5.5896,5.5657,5.5776,564381.7695
2006-09-13 13:00:00,9.34,9.36,9.33,9.35,746283.2319,5.5836,5.5956,5.5776,5.5896,746283.2319
2006-09-13 13:30:00,9.35,9.4,9.35,9.38,1306807.715925,5.5896,5.6195,5.5896,5.6075,1306807.7159
2006-09-13 14:00:00,9.38,9.39,9.34,9.37,969092.2218375,5.6075,5.6135,5.5836,5.6016,969092.2218
2006-09-13 14:30:00,9.37,9.42,9.37,9.41,1283968.5256125,5.6016,5.6314,5.6016,5.6255,1283968.5256
2006-09-13 15:00:00,9.41,9.41,9.35,9.35,579404.88135,5.6255,5.6255,5.5896,5.5896,579404.8814
2006-09-13 15:30:00,9.36,9.37,9.34,9.35,2116939.1731875,5.5956,5.6016,5.5836,5.5896,2116939.1732
2006-09-14 09:30:00,9.29,9.29,9.23,9.29,1021876.1283375,5.5537,5.5537,5.5179,5.5537,1021876.1283
2006-09-14 10:00:00,9.28,9.29,9.26,9.28,804345.52905,5.5477,5.5537,5.5358,5.5477,804345.529
2006-09-14 10:30:00,9.28,9.34,9.28,9.32,669848.0749875,5.5477,5.5836,5.5477,5.5717,669848.075
2006-09-14 11:00:00,9.32,9.37,9.31,9.36,1525556.4053625,5.5717,5.6016,5.5657,5.5956,1525556.4054
2006-09-14 11:30:00,9.36,9.4,9.35,9.39,919049.018175,5.5956,5.6195,5.5896,5.6135,919049.0182
2006-09-14 12:00:00,9.4,9.45,9.39,9.44,1589912.1682875,5.6195,5.6494,5.6135,5.6434,1589912.1683
2006-09-14 12:30:00,9.45,9.45,9.44,9.45,150332.6260125,5.6494,5.6494,5.6434,5.6494,150332.626
2006-09-14 13:00:00,9.45,9.45,9.36,9.36,442978.78455,5.6494,5.6494,5.5956,5.5956,442978.7846
2006-09-14 13:30:00,9.37,9.4,9.36,9.38,456885.3137625,5.6016,5.6195,5.5956,5.6075,456885.3138
2006-09-14 14:00:00,9.38,9.39,9.37,9.39,198447.1869375,5.6075,5.6135,5.6016,5.6135,198447.1869
2006-09-14 14:30:00,9.39,9.4,9.35,9.36,359945.639325,5.6135,5.6195,5.5896,5.5956,359945.6393
2006-09-14 15:00:00,9.35,9.37,9.32,9.35,1193728.347,5.5896,5.6016,5.5717,5.5896,1193728.347
2006-09-14 15:30:00,9.36,9.38,9.35,9.36,1396743.372,5.5956,5.6075,5.5896,5.5956,1396743.372
2006-09-15 09:30:00,9.44,9.5,9.43,9.47,1578746.3419125,5.6434,5.6793,5.6374,5.6613,1578746.3419
2006-09-15 10:00:00,9.48,9.54,9.47,9.53,536670.2185875,5.6673,5.7032,5.6613,5.6972,536670.2186
2006-09-15 10:30:00,9.54,9.54,9.45,9.47,546110.41725,5.7032,5.7032,5.6494,5.6613,546110.4173
2006-09-15 11:00:00,9.47,9.48,9.42,9.46,859362.600825,5.6613,5.6673,5.6314,5.6554,859362.6008
2006-09-15 11:30:00,9.46,9.47,9.45,9.46,197026.0817625,5.6554,5.6613,5.6494,5.6554,197026.0818
2006-09-15 12:00:00,9.45,9.46,9.39,9.41,402680.3020875,5.6494,5.6554,5.6135,5.6255,402680.3021
2006-09-15 12:30:00,9.41,9.44,9.38,9.39,434147.6309625,5.6255,5.6434,5.6075,5.6135,434147.631
2006-09-15 13:00:00,9.38,9.42,9.37,9.39,490585.8079125,5.6075,5.6314,5.6016,5.6135,490585.8079
2006-09-15 13:30:00,9.4,9.4,9.38,9.38,278333.599275,5.6195,5.6195,5.6075,5.6075,278333.5993
2006-09-15 14:00:00,9.38,9.39,9.36,9.39,291022.0383375,5.6075,5.6135,5.5956,5.6135,291022.0383
2006-09-15 14:30:00,9.38,9.39,9.37,9.38,761915.388825,5.6075,5.6135,5.6016,5.6075,761915.3888
2006-09-15 15:00:00,9.38,9.4,9.36,9.37,1159012.777725,5.6075,5.6195,5.5956,5.6016,1159012.7777
2006-09-15 15:30:00,9.37,9.39,9.36,9.38,922398.7660875,5.6016,5.6135,5.5956,5.6075,922398.7661
2006-09-18 09:30:00,9.46,9.54,9.44,9.52,538903.3838625,5.6554,5.7032,5.6434,5.6912,538903.3839
2006-09-18 10:00:00,9.52,9.58,9.51,9.57,777649.0532625,5.6912,5.7271,5.6852,5.7211,777649.0533
2006-09-18 10:30:00,9.58,9.61,9.56,9.6,1111608.7693875,5.7271,5.745,5.7151,5.7391,1111608.7694
2006-09-18 11:00:00,9.59,9.68,9.57,9.65,1389028.80105,5.7331,5.7869,5.7211,5.7689,1389028.801
2006-09-18 11:30:00,9.65,9.74,9.62,9.73,1767956.3452125,5.7689,5.8227,5.751,5.8168,1767956.3452
2006-09-18 12:00:00,9.73,9.74,9.69,9.69,739076.1985125,5.8168,5.8227,5.7929,5.7929,739076.1985
2006-09-18 12:30:00,9.7,9.74,9.68,9.73,1345989.61575,5.7988,5.8227,5.7869,5.8168,1345989.6158
2006-09-18 13:00:00,9.72,9.75,9.71,9.74,761103.328725,5.8108,5.8287,5.8048,5.8227,761103.3287
2006-09-18 13:30:00,9.75,9.75,9.71,9.73,1234635.8745375,5.8287,5.8287,5.8048,5.8168,1234635.8745
2006-09-18 14:00:00,9.72,9.74,9.7,9.74,2478204.410175,5.8108,5.8227,5.7988,5.8227,2478204.4102
2006-09-18 14:30:00,9.74,9.74,9.68,9.73,1325688.11325,5.8227,5.8227,5.7869,5.8168,1325688.1132
2006-09-18 15:00:00,9.73,9.78,9.71,9.77,1734255.8510625,5.8168,5.8467,5.8048,5.8407,1734255.8511
2006-09-18 15:30:00,9.77,9.8,9.77,9.77,2763339.0127875,5.8407,5.8586,5.8407,5.8407,2763339.0128
2006-09-19 09:30:00,9.7,9.7,9.56,9.61,1877076.92115,5.7988,5.7988,5.7151,5.745,1877076.9212
2006-09-19 10:00:00,9.61,9.66,9.58,9.62,1776482.9762625,5.745,5.7749,5.7271,5.751,1776482.9763
2006-09-19 10:30:00,9.62,9.63,9.6,9.61,1052328.3820875,5.751,5.757,5.7391,5.745,1052328.3821
2006-09-19 11:00:00,9.61,9.64,9.61,9.62,1396844.8795125,5.745,5.763,5.745,5.751,1396844.8795
2006-09-19 11:30:00,9.62,9.62,9.43,9.51,1380806.6925375,5.751,5.751,5.6374,5.6852,1380806.6925
2006-09-19 12:00:00,9.52,9.53,9.39,9.41,757652.0733,5.6912,5.6972,5.6135,5.6255,757652.0733
2006-09-19 12:30:00,9.41,9.51,9.33,9.35,1371061.9713375,5.6255,5.6852,5.5776,5.5896,1371061.9713
2006-09-19 13:00:00,9.34,9.43,9.32,9.38,1136072.0799,5.5836,5.6374,5.5717,5.6075,1136072.0799
2006-09-19 13:30:00,9.38,9.44,9.36,9.41,527636.049975,5.6075,5.6434,5.5956,5.6255,527636.05
2006-09-19 14:00:00,9.42,9.48,9.41,9.44,746587.7544375,5.6314,5.6673,5.6255,5.6434,746587.7544
2006-09-19 14:30:00,9.44,9.44,9.41,9.43,737959.615875,5.6434,5.6434,5.6255,5.6374,737959.6159
2006-09-19 15:00:00,9.43,9.5,9.41,9.5,885653.0465625,5.6374,5.6793,5.6255,5.6793,885653.0466
2006-09-19 15:30:00,9.49,9.55,9.48,9.53,973761.5674125,5.6733,5.7092,5.6673,5.6972,973761.5674
2006-09-20 09:30:00,9.56,9.62,9.53,9.62,967671.1166625,5.7151,5.751,5.6972,5.751,967671.1167
2006-09-20 10:00:00,9.62,9.68,9.6,9.67,1523830.77765,5.751,5.7869,5.7391,5.7809,1523830.7776
2006-09-20 10:30:00,9.67,9.74,9.66,9.7,1014973.6174875,5.7809,5.8227,5.7749,5.7988,1014973.6175
2006-09-20 11:00:00,9.7,9.73,9.67,9.7,787698.297,5.7988,5.8168,5.7809,5.7988,787698.297
2006-09-20 11:30:00,9.69,9.72,9.68,9.68,383393.8747125,5.7929,5.8108,5.7869,5.7869,383393.8747
2006-09-20 12:00:00,9.68,9.7,9.65,9.68,298939.6243125,5.7869,5.7988,5.7689,5.7869,298939.6243
2006-09-20 12:30:00,9.68,9.68,9.65,9.66,223215.0199875,5.7869,5.7869,5.7689,5.7749,223215.02
2006-09-20 13:00:00,9.66,9.71,9.65,9.7,406436.08005,5.7749,5.8048,5.7689,5.7988,406436.08
2006-09-20 13:30:00,9.7,9.71,9.68,9.68,182307.49245,5.7988,5.8048,5.7869,5.7869,182307.4924
2006-09-20 14:00:00,9.68,9.7,9.61,9.61,348576.797925,5.7869,5.7988,5.745,5.745,348576.7979
2006-09-20 14:30:00,9.61,9.69,9.6,9.68,1112319.321975,5.745,5.7929,5.7391,5.7869,1112319.322
2006-09-20 15:00:00,9.68,9.71,9.63,9.67,755012.877975,5.7869,5.8048,5.757,5.7809,755012.878
2006-09-20 15:30:00,9.67,9.72,9.66,9.72,1314522.286875,5.7809,5.8108,5.7749,5.8108,1314522.2869
2006-09-21 09:30:00,9.75,9.75,9.65,9.65,1012131.4071375,5.8287,5.8287,5.7689,5.7689,1012131.4071
2006-09-21 10:00:00,9.65,9.74,9.61,9.65,1363448.9079,5.7689,5.8227,5.745,5.7689,1363448.9079
2006-09-21 10:30:00,9.65,9.72,9.64,9.69,648328.4823375,5.7689,5.8108,5.763,5.7929,648328.4823
2006-09-21 11:00:00,9.7,9.72,9.68,9.69,316703.439,5.7988,5.8108,5.7869,5.7929,316703.439
2006-09-21 11:30:00,9.68,9.69,9.66,9.66,323402.934825,5.7869,5.7929,5.7749,5.7749,323402.9348
2006-09-21 12:00:00,9.67,9.67,9.6,9.63,474040.083375,5.7809,5.7809,5.7391,5.757,474040.0834
2006-09-21 12:30:00,9.63,9.65,9.55,9.55,156118.554225,5.757,5.7689,5.7092,5.7092,156118.5542
2006-09-21 13:00:00,9.56,9.59,9.55,9.57,439629.0366375,5.7151,5.7331,5.7092,5.7211,439629.0366
2006-09-21 13:30:00,9.57,9.62,9.56,9.59,285743.6476875,5.7211,5.751,5.7151,5.7331,285743.6477
2006-09-21 14:00:00,9.6,9.6,9.49,9.49,364817.999925,5.7391,5.7391,5.6733,5.6733,364817.9999
2006-09-21 14:30:00,9.49,9.55,9.47,9.53,2142823.588875,5.6733,5.7092,5.6613,5.6972,2142823.5889
2006-09-21 15:00:00,9.52,9.53,9.48,9.51,648937.5274125,5.6912,5.6972,5.6673,5.6852,648937.5274
2006-09-21 15:30:00,9.5,9.51,9.48,9.5,1202559.5005875,5.6793,5.6852,5.6673,5.6793,1202559.5006
2006-09-22 09:30:00,9.38,9.51,9.37,9.46,908390.7293625,5.6075,5.6852,5.6016,5.6554,908390.7294
2006-09-22 10:00:00,9.45,9.46,9.39,9.45,1055373.6074625,5.6494,5.6554,5.6135,5.6494,1055373.6075
2006-09-22 10:30:00,9.46,9.47,9.4,9.44,1899002.54385,5.6554,5.6613,5.6195,5.6434,1899002.5438
2006-09-22 11:00:00,9.44,9.44,9.41,9.44,663453.1017,5.6434,5.6434,5.6255,5.6434,663453.1017
2006-09-22 11:30:00,9.44,9.47,9.43,9.44,517586.8062375,5.6434,5.6613,5.6374,5.6434,517586.8062
2006-09-22 12:00:00,9.45,9.5,9.41,9.45,946050.0165,5.6494,5.6793,5.6255,5.6494,946050.0165
2006-09-22 12:30:00,9.45,9.46,9.41,9.43,327361.7278125,5.6494,5.6554,5.6255,5.6374,327361.7278
2006-09-22 13:00:00,9.43,9.46,9.43,9.45,203827.0851,5.6374,5.6554,5.6374,5.6494,203827.0851
2006-09-22 13:30:00,9.45,9.45,9.43,9.43,148911.5208375,5.6494,5.6494,5.6374,5.6374,148911.5208
2006-09-22 14:00:00,9.43,9.43,9.4,9.41,290412.9932625,5.6374,5.6374,5.6195,5.6255,290412.9933
2006-09-22 14:30:00,9.41,9.41,9.37,9.38,304827.0600375,5.6255,5.6255,5.6016,5.6075,304827.06
2006-09-22 15:00:00,9.37,9.39,9.34,9.38,1080445.96305,5.6016,5.6135,5.5836,5.6075,1080445.963
2006-09-22 15:30:00,9.39,9.39,9.35,9.37,906766.6091625,5.6135,5.6135,5.5896,5.6016,906766.6092
2006-09-25 09:30:00,9.47,9.54,9.43,9.49,1225094.1683625,5.6613,5.7032,5.6374,5.6733,1225094.1684
2006-09-25 10:00:00,9.48,9.49,9.36,9.41,1417146.3820125,5.6673,5.6733,5.5956,5.6255,1417146.382
2006-09-25 10:30:00,9.41,9.49,9.38,9.49,1632646.83105,5.6255,5.6733,5.6075,5.6733,1632646.831
2006-09-25 11:00:00,9.49,9.55,9.48,9.55,1269046.921275,5.6733,5.7092,5.6673,5.7092,1269046.9213
2006-09-25 11:30:00,9.55,9.62,9.54,9.61,718876.203525,5.7092,5.751,5.7032,5.745,718876.2035
2006-09-25 12:00:00,9.61,9.66,9.56,9.64,747805.8445875,5.745,5.7749,5.7151,5.763,747805.8446
2006-09-25 12:30:00,9.65,9.69,9.63,9.68,960870.113325,5.7689,5.7929,5.757,5.7869,960870.1133
2006-09-25 13:00:00,9.68,9.71,9.61,9.66,1452064.9663125,5.7869,5.8048,5.745,5.7749,1452064.9663
2006-09-25 13:30:00,9.65,9.68,9.65,9.68,336294.3889125,5.7689,5.7869,5.7689,5.7869,336294.3889
2006-09-25 14:00:00,9.67,9.7,9.62,9.63,807187.7394,5.7809,5.7988,5.751,5.757,807187.7394
2006-09-25 14:30:00,9.64,9.69,9.62,9.63,714917.4105375,5.763,5.7929,5.751,5.757,714917.4105
2006-09-25 15:00:00,9.63,9.66,9.58,9.63,753896.2953375,5.757,5.7749,5.7271,5.757,753896.2953
2006-09-25 15:30:00,9.62,9.66,9.62,9.64,1009187.689275,5.751,5.7749,5.751,5.763,1009187.6893
2006-09-26 09:30:00,9.64,9.64,9.51,9.54,1256155.4671875,5.763,5.763,5.6852,5.7032,1256155.4672
2006-09-26 10:00:00,9.54,9.62,9.54,9.59,1505762.440425,5.7032,5.751,5.7032,5.7331,1505762.4404
2006-09-26 10:30:00,9.59,9.59,9.5,9.53,1374716.2417875,5.7331,5.7331,5.6793,5.6972,1374716.2418
2006-09-26 11:00:00,9.53,9.59,9.52,9.53,694311.3855,5.6972,5.7331,5.6912,5.6972,694311.3855
2006-09-26 11:30:00,9.53,9.53,9.5,9.5,868193.7544125,5.6972,5.6972,5.6793,5.6793,868193.7544
2006-09-26 12:00:00,9.5,9.5,9.46,9.49,378420.0066,5.6793,5.6793,5.6554,5.6733,378420.0066
2006-09-26 12:30:00,9.5,9.51,9.48,9.5,240877.3271625,5.6793,5.6852,5.6673,5.6793,240877.3272
2006-09-26 13:00:00,9.5,9.5,9.48,9.49,384916.4874,5.6793,5.6793,5.6673,5.6733,384916.4874
2006-09-26 13:30:00,9.5,9.58,9.49,9.57,562351.61925,5.6793,5.7271,5.6733,5.7211,562351.6192
2006-09-26 14:00:00,9.57,9.57,9.51,9.55,353753.6810625,5.7211,5.7211,5.6852,5.7092,353753.6811
2006-09-26 14:30:00,9.55,9.59,9.53,9.58,609958.6426125,5.7092,5.7331,5.6972,5.7271,609958.6426
2006-09-26 15:00:00,9.59,9.59,9.58,9.59,213876.3288375,5.7331,5.7331,5.7271,5.7331,213876.3288
2006-09-26 15:30:00,9.59,9.62,9.57,9.58,887784.704325,5.7331,5.751,5.7211,5.7271,887784.7043
2006-09-27 09:30:00,9.48,9.56,9.48,9.55,1651222.7058375,5.6673,5.7151,5.6673,5.7092,1651222.7058
2006-09-27 10:00:00,9.54,9.55,9.53,9.55,417500.3989125,5.7032,5.7092,5.6972,5.7092,417500.3989
2006-09-27 10:30:00,9.54,9.58,9.53,9.56,931635.949725,5.7032,5.7271,5.6972,5.7151,931635.9497
2006-09-27 11:00:00,9.56,9.58,9.55,9.57,486220.984875,5.7151,5.7271,5.7092,5.7211,486220.9849
2006-09-27 11:30:00,9.57,9.57,9.55,9.57,310714.4957625,5.7211,5.7211,5.7092,5.7211,310714.4958
2006-09-27 12:00:00,9.56,9.59,9.56,9.57,396285.3288,5.7151,5.7331,5.7151,5.7211,396285.3288
2006-09-27 12:30:00,9.57,9.57,9.55,9.57,268791.8931,5.7211,5.7211,5.7092,5.7211,268791.8931
2006-09-27 13:00:00,9.56,9.57,9.5,9.51,363092.3722125,5.7151,5.7211,5.6793,5.6852,363092.3722
2006-09-27 13:30:00,9.5,9.55,9.5,9.55,629143.562475,5.6793,5.7092,5.6793,5.7092,629143.5625
2006-09-27 14:00:00,9.54,9.56,9.5,9.5,573923.475675,5.7032,5.7151,5.6793,5.6793,573923.4757
2006-09-27 14:30:00,9.5,9.51,9.43,9.45,831245.0198625,5.6793,5.6852,5.6374,5.6494,831245.0199
2006-09-27 15:00:00,9.44,9.45,9.43,9.43,558291.31875,5.6434,5.6494,5.6374,5.6374,558291.3188
2006-09-27 15:30:00,9.43,9.45,9.42,9.44,1026240.951375,5.6374,5.6494,5.6314,5.6434,1026240.9514
2006-09-28 09:30:00,9.44,9.5,9.41,9.43,1903976.4119625,5.6434,5.6793,5.6255,5.6374,1903976.412
2006-09-28 10:00:00,9.42,9.44,9.38,9.39,584683.272,5.6314,5.6434,5.6075,5.6135,584683.272
2006-09-28 10:30:00,9.39,9.46,9.38,9.45,1758516.14655,5.6135,5.6554,5.6075,5.6494,1758516.1466
2006-09-28 11:00:00,9.45,9.45,9.42,9.42,638279.2386,5.6494,5.6494,5.6314,5.6314,638279.2386
2006-09-28 11:30:00,9.43,9.44,9.42,9.43,1129981.62915,5.6374,5.6434,5.6314,5.6374,1129981.6292
2006-09-28 12:00:00,9.44,9.44,9.43,9.43,161396.944875,5.6434,5.6434,5.6374,5.6374,161396.9449
2006-09-28 12:30:00,9.44,9.44,9.42,9.42,180886.387275,5.6434,5.6434,5.6314,5.6314,180886.3873
2006-09-28 13:00:00,9.43,9.44,9.42,9.44,1162261.018125,5.6374,5.6434,5.6314,5.6434,1162261.0181
2006-09-28 13:30:00,9.44,9.46,9.43,9.45,476577.7711875,5.6434,5.6554,5.6374,5.6494,476577.7712
2006-09-28 14:00:00,9.45,9.46,9.44,9.45,258539.6343375,5.6494,5.6554,5.6434,5.6494,258539.6343
2006-09-28 14:30:00,9.45,9.46,9.44,9.45,523677.2569875,5.6494,5.6554,5.6434,5.6494,523677.257
2006-09-28 15:00:00,9.45,9.48,9.44,9.48,550576.7478,5.6494,5.6673,5.6434,5.6673,550576.7478
2006-09-28 15:30:00,9.48,9.52,9.46,9.52,1114044.9496875,5.6673,5.6912,5.6554,5.6912,1114044.9497
2006-09-29 09:30:00,9.59,9.59,9.41,9.48,1476629.7843375,5.7331,5.7331,5.6255,5.6673,1476629.7843
2006-09-29 10:00:00,9.48,9.5,9.46,9.47,649445.064975,5.6673,5.6793,5.6554,5.6613,649445.065
2006-09-29 10:30:00,9.47,9.54,9.47,9.53,487236.06,5.6613,5.7032,5.6613,5.6972,487236.06
2006-09-29 11:00:00,9.52,9.54,9.51,9.52,408669.245325,5.6912,5.7032,5.6852,5.6912,408669.2453
2006-09-29 11:30:00,9.52,9.52,9.5,9.5,329087.355525,5.6912,5.6912,5.6793,5.6793,329087.3555
2006-09-29 12:00:00,9.5,9.51,9.46,9.48,802924.423875,5.6793,5.6852,5.6554,5.6673,802924.4239
2006-09-29 12:30:00,9.48,9.48,9.45,9.45,596153.6209125,5.6673,5.6673,5.6494,5.6494,596153.6209
2006-09-29 13:00:00,9.45,9.47,9.44,9.45,657058.1284125,5.6494,5.6613,5.6434,5.6494,657058.1284
2006-09-29 13:30:00,9.46,9.47,9.44,9.46,923210.8261875,5.6554,5.6613,5.6434,5.6554,923210.8262
2006-09-29 14:00:00,9.45,9.48,9.44,9.46,480739.5792,5.6494,5.6673,5.6434,5.6554,480739.5792
2006-09-29 14:30:00,9.46,9.48,9.45,9.45,366137.5975875,5.6554,5.6673,5.6494,5.6494,366137.5976
2006-09-29 15:00:00,9.46,9.47,9.43,9.46,1241436.877875,5.6554,5.6613,5.6374,5.6554,1241436.8779
2006-09-29 15:30:00,9.47,9.47,9.45,9.47,2277524.0579625,5.6613,5.6613,5.6494,5.6613,2277524.058
2006-10-02 09:30:00,9.46,9.53,9.41,9.53,790540.50735,5.6554,5.6972,5.6255,5.6972,790540.5074
2006-10-02 10:00:00,9.53,9.55,9.49,9.51,591484.2753375,5.6972,5.7092,5.6733,5.6852,591484.2753
2006-10-02 10:30:00,9.51,9.57,9.51,9.56,908390.7293625,5.6852,5.7211,5.6852,5.7151,908390.7294
2006-10-02 11:00:00,9.56,9.58,9.55,9.57,496879.2736875,5.7151,5.7271,5.7092,5.7211,496879.2737
2006-10-02 11:30:00,9.58,9.6,9.56,9.59,685581.739425,5.7271,5.7391,5.7151,5.7331,685581.7394
2006-10-02 12:00:00,9.59,9.62,9.59,9.62,589251.1100625,5.7331,5.751,5.7331,5.751,589251.1101
2006-10-02 12:30:00,9.61,9.64,9.6,9.61,883622.8963125,5.745,5.763,5.7391,5.745,883622.8963
2006-10-02 13:00:00,9.6,9.63,9.6,9.6,516774.7461375,5.7391,5.757,5.7391,5.7391,516774.7461
2006-10-02 13:30:00,9.61,9.61,9.54,9.55,857535.4656,5.745,5.745,5.7032,5.7092,857535.4656
2006-10-02 14:00:00,9.55,9.58,9.54,9.54,725271.1768125,5.7092,5.7271,5.7032,5.7032,725271.1768
2006-10-02 14:30:00,9.54,9.57,9.52,9.53,782825.9364,5.7032,5.7211,5.6912,5.6972,782825.9364
2006-10-02 15:00:00,9.53,9.55,9.51,9.52,1171802.7243,5.6972,5.7092,5.6852,5.6912,1171802.7243
2006-10-02 15:30:00,9.51,9.54,9.51,9.52,1674163.4036625,5.6852,5.7032,5.6852,5.6912,1674163.4037
2006-10-03 09:30:00,9.46,9.46,9.32,9.37,2444300.901,5.6554,5.6554,5.5717,5.6016,2444300.901
2006-10-03 10:00:00,9.37,9.39,9.32,9.35,1184186.640825,5.6016,5.6135,5.5717,5.5896,1184186.6408
2006-10-03 10:30:00,9.36,9.37,9.33,9.34,968787.6993,5.5956,5.6016,5.5776,5.5836,968787.6993
2006-10-03 11:00:00,9.34,9.36,9.33,9.34,739888.2586125,5.5836,5.5956,5.5776,5.5836,739888.2586
2006-10-03 11:30:00,9.34,9.36,9.32,9.32,1771103.0781,5.5836,5.5956,5.5717,5.5717,1771103.0781
2006-10-03 12:00:00,9.32,9.35,9.32,9.34,963407.8011375,5.5717,5.5896,5.5717,5.5836,963407.8011
2006-10-03 12:30:00,9.34,9.35,9.31,9.33,758464.1334,5.5836,5.5896,5.5657,5.5776,758464.1334
2006-10-03 13:00:00,9.33,9.34,9.32,9.33,762118.40385,5.5776,5.5836,5.5717,5.5776,762118.4038
2006-10-03 13:30:00,9.33,9.34,9.32,9.34,305436.1051125,5.5776,5.5836,5.5717,5.5836,305436.1051
2006-10-03 14:00:00,9.34,9.34,9.32,9.33,683754.6042,5.5836,5.5836,5.5717,5.5776,683754.6042
2006-10-03 14:30:00,9.33,9.34,9.32,9.33,440847.1267875,5.5776,5.5836,5.5717,5.5776,440847.1268
2006-10-03 15:00:00,9.33,9.34,9.33,9.34,446836.070025,5.5776,5.5836,5.5776,5.5836,446836.07
2006-10-03 15:30:00,9.34,9.34,9.3,9.33,1933312.083075,5.5836,5.5836,5.5597,5.5776,1933312.0831
2006-10-04 09:30:00,9.26,9.27,9.21,9.23,1952801.525475,5.5358,5.5418,5.5059,5.5179,1952801.5255
2006-10-04 10:00:00,9.23,9.36,9.21,9.35,2346346.1514375,5.5179,5.5956,5.5059,5.5896,2346346.1514
2006-10-04 10:30:00,9.34,9.35,9.29,9.32,1183679.1032625,5.5836,5.5896,5.5537,5.5717,1183679.1033
2006-10-04 11:00:00,9.32,9.35,9.31,9.33,519718.464,5.5717,5.5896,5.5657,5.5776,519718.464
2006-10-04 11:30:00,9.32,9.37,9.32,9.36,393646.133475,5.5717,5.6016,5.5717,5.5956,393646.1335
2006-10-04 12:00:00,9.36,9.36,9.3,9.3,774603.8278875,5.5956,5.5956,5.5597,5.5597,774603.8279
2006-10-04 12:30:00,9.31,9.32,9.3,9.31,460539.5842125,5.5657,5.5717,5.5597,5.5657,460539.5842
2006-10-04 13:00:00,9.31,9.31,9.27,9.28,730651.074975,5.5657,5.5657,5.5418,5.5477,730651.075
2006-10-04 13:30:00,9.28,9.3,9.28,9.29,370096.390575,5.5477,5.5597,5.5477,5.5537,370096.3906
2006-10-04 14:00:00,9.29,9.32,9.27,9.32,937320.370425,5.5537,5.5717,5.5418,5.5717,937320.3704
2006-10-04 14:30:00,9.31,9.39,9.31,9.39,1200833.872875,5.5657,5.6135,5.5657,5.6135,1200833.8729
2006-10-04 15:00:00,9.38,9.45,9.38,9.4,1308127.3135875,5.6075,5.6494,5.6075,5.6195,1308127.3136
2006-10-04 15:30:00,9.4,9.44,9.38,9.43,1323251.93295,5.6195,5.6434,5.6075,5.6374,1323251.933
2006-10-05 09:30:00,9.53,9.62,9.48,9.58,1064813.806125,5.6972,5.751,5.6673,5.7271,1064813.8061
2006-10-05 10:00:00,9.58,9.62,9.54,9.55,849110.3420625,5.7271,5.751,5.7032,5.7092,849110.3421
2006-10-05 10:30:00,9.55,9.58,9.52,9.58,488555.6576625,5.7092,5.7271,5.6912,5.7271,488555.6577
2006-10-05 11:00:00,9.58,9.58,9.55,9.57,571690.3104,5.7271,5.7271,5.7092,5.7211,571690.3104
2006-10-05 11:30:00,9.57,9.58,9.53,9.57,680506.3638,5.7211,5.7271,5.6972,5.7211,680506.3638
2006-10-05 12:00:00,9.56,9.62,9.55,9.61,553215.943125,5.7151,5.751,5.7092,5.745,553215.9431
2006-10-05 12:30:00,9.61,9.62,9.54,9.55,834797.7828,5.745,5.751,5.7032,5.7092,834797.7828
2006-10-05 13:00:00,9.55,9.62,9.55,9.61,464904.40725,5.7092,5.751,5.7092,5.745,464904.4072
2006-10-05 13:30:00,9.61,9.61,9.56,9.61,365325.5374875,5.745,5.745,5.7151,5.745,365325.5375
2006-10-05 14:00:00,9.6,9.61,9.54,9.56,438004.9164375,5.7391,5.745,5.7032,5.7151,438004.9164
2006-10-05 14:30:00,9.57,9.64,9.56,9.64,729432.984825,5.7211,5.763,5.7151,5.763,729432.9848
2006-10-05 15:00:00,9.64,9.7,9.62,9.68,1216466.0298,5.763,5.7988,5.751,5.7869,1216466.0298
2006-10-05 15:30:00,9.67,9.7,9.66,9.7,1140030.8728875,5.7809,5.7988,5.7749,5.7988,1140030.8729
2006-10-06 09:30:00,9.59,9.59,9.52,9.56,920876.1534,5.7331,5.7331,5.6912,5.7151,920876.1534
2006-10-06 10:00:00,9.56,9.62,9.56,9.58,484698.3721875,5.7151,5.751,5.7151,5.7271,484698.3722
2006-10-06 10:30:00,9.58,9.62,9.57,9.59,430696.3755375,5.7271,5.751,5.7211,5.7331,430696.3755
2006-10-06 11:00:00,9.59,9.62,9.58,9.62,311425.04835,5.7331,5.751,5.7271,5.751,311425.0484
2006-10-06 11:30:00,9.62,9.63,9.6,9.61,459930.5391375,5.751,5.757,5.7391,5.745,459930.5391
2006-10-06 12:00:00,9.61,9.63,9.61,9.62,279348.6744,5.745,5.757,5.745,5.751,279348.6744
2006-10-06 12:30:00,9.62,9.62,9.61,9.62,366645.13515,5.751,5.751,5.745,5.751,366645.1352
2006-10-06 13:00:00,9.62,9.66,9.61,9.65,243922.5525375,5.751,5.7749,5.745,5.7689,243922.5525
2006-10-06 13:30:00,9.65,9.67,9.62,9.64,395168.7461625,5.7689,5.7809,5.751,5.763,395168.7462
2006-10-06 14:00:00,9.65,9.66,9.58,9.59,517282.2837,5.7689,5.7749,5.7271,5.7331,517282.2837
2006-10-06 14:30:00,9.58,9.65,9.58,9.61,1018526.380425,5.7271,5.7689,5.7271,5.745,1018526.3804
2006-10-06 15:00:00,9.62,9.62,9.58,9.58,954373.632525,5.751,5.751,5.7271,5.7271,954373.6325
2006-10-06 15:30:00,9.58,9.61,9.57,9.59,1487795.6107125,5.7271,5.745,5.7211,5.7331,1487795.6107
2006-10-09 09:30:00,9.57,9.59,9.56,9.57,887378.674275,5.7211,5.7331,5.7151,5.7211,887378.6743
2006-10-09 10:00:00,9.56,9.58,9.55,9.55,512612.938125,5.7151,5.7271,5.7092,5.7092,512612.9381
2006-10-09 10:30:00,9.56,9.57,9.53,9.57,394255.17855,5.7151,5.7211,5.6972,5.7211,394255.1786
2006-10-09 11:00:00,9.57,9.57,9.56,9.57,222910.49745,5.7211,5.7211,5.7151,5.7211,222910.4974
2006-10-09 11:30:00,9.57,9.63,9.57,9.62,374664.2286375,5.7211,5.757,5.7211,5.751,374664.2286
2006-10-09 12:00:00,9.62,9.62,9.59,9.6,271938.6259875,5.751,5.751,5.7331,5.7391,271938.626
2006-10-09 12:30:00,9.59,9.62,9.59,9.61,303202.9398375,5.7331,5.751,5.7331,5.745,303202.9398
2006-10-09 13:00:00,9.62,9.62,9.59,9.62,428158.687725,5.751,5.751,5.7331,5.751,428158.6877
2006-10-09 13:30:00,9.61,9.62,9.61,9.61,432929.5408125,5.745,5.751,5.745,5.745,432929.5408
2006-10-09 14:00:00,9.62,9.62,9.61,9.62,179668.297125,5.751,5.751,5.745,5.751,179668.2971
2006-10-09 14:30:00,9.61,9.62,9.6,9.62,467543.602575,5.745,5.751,5.7391,5.751,467543.6026
2006-10-09 15:00:00,9.62,9.62,9.54,9.57,628737.532425,5.751,5.751,5.7032,5.7211,628737.5324
2006-10-09 15:30:00,9.57,9.59,9.56,9.58,830940.497325,5.7211,5.7331,5.7151,5.7271,830940.4973
2006-10-10 09:30:00,9.7,9.8,9.63,9.69,2617574.2248375,5.7988,5.8586,5.757,5.7929,2617574.2248
2006-10-10 10:00:00,9.69,9.69,9.62,9.63,1209462.0114375,5.7929,5.7929,5.751,5.757,1209462.0114
2006-10-10 10:30:00,9.64,9.65,9.61,9.62,1236259.9947375,5.763,5.7689,5.745,5.751,1236259.9947
2006-10-10 11:00:00,9.62,9.63,9.61,9.62,1146730.3687125,5.751,5.757,5.745,5.751,1146730.3687
2006-10-10 11:30:00,9.62,9.63,9.62,9.62,1039233.912975,5.751,5.757,5.751,5.751,1039233.913
2006-10-10 12:00:00,9.62,9.64,9.61,9.62,710958.61755,5.751,5.763,5.745,5.751,710958.6176
2006-10-10 12:30:00,9.62,9.62,9.61,9.62,549155.642625,5.751,5.751,5.745,5.751,549155.6426
2006-10-10 13:00:00,9.62,9.62,9.61,9.62,553824.9882,5.751,5.751,5.745,5.751,553824.9882
2006-10-10 13:30:00,9.62,9.62,9.6,9.62,721718.413875,5.751,5.751,5.7391,5.751,721718.4139
2006-10-10 14:00:00,9.62,9.62,9.61,9.62,678679.228575,5.751,5.751,5.745,5.751,678679.2286
2006-10-10 14:30:00,9.62,9.65,9.62,9.64,1363042.87785,5.751,5.7689,5.751,5.763,1363042.8778
2006-10-10 15:00:00,9.63,9.67,9.62,9.65,967874.1316875,5.757,5.7809,5.751,5.7689,967874.1317
2006-10-10 15:30:00,9.65,9.66,9.63,9.65,1402630.807725,5.7689,5.7749,5.757,5.7689,1402630.8077
2006-10-11 09:30:00,9.65,9.65,9.55,9.62,1576716.1916625,5.7689,5.7689,5.7092,5.751,1576716.1917
2006-10-11 10:00:00,9.62,9.62,9.58,9.59,713800.8279,5.751,5.751,5.7271,5.7331,713800.8279
2006-10-11 10:30:00,9.59,9.63,9.56,9.63,761509.358775,5.7331,5.757,5.7151,5.757,761509.3588
2006-10-11 11:00:00,9.63,9.67,9.63,9.65,1106736.4087875,5.757,5.7809,5.757,5.7689,1106736.4088
2006-10-11 11:30:00,9.65,9.67,9.63,9.65,701315.4038625,5.7689,5.7809,5.757,5.7689,701315.4039
2006-10-11 12:00:00,9.65,9.67,9.64,9.66,790743.522375,5.7689,5.7809,5.763,5.7749,790743.5224
2006-10-11 12:30:00,9.66,9.71,9.64,9.7,606405.879675,5.7749,5.8048,5.763,5.7988,606405.8797
2006-10-11 13:00:00,9.69,9.74,9.66,9.71,1534184.543925,5.7929,5.8227,5.7749,5.8048,1534184.5439
2006-10-11 13:30:00,9.7,9.7,9.64,9.65,701010.881325,5.7988,5.7988,5.763,5.7689,701010.8813
2006-10-11 14:00:00,9.65,9.68,9.65,9.67,615440.0482875,5.7689,5.7869,5.7689,5.7809,615440.0483
2006-10-11 14:30:00,9.67,9.67,9.65,9.66,763438.0015125,5.7809,5.7809,5.7689,5.7749,763438.0015
2006-10-11 15:00:00,9.66,9.66,9.64,9.65,883318.373775,5.7749,5.7749,5.763,5.7689,883318.3738
2006-10-11 15:30:00,9.64,9.67,9.64,9.66,830940.497325,5.763,5.7809,5.763,5.7749,830940.4973
2006-10-12 09:30:00,9.7,9.77,9.69,9.74,2467241.598825,5.7988,5.8407,5.7929,5.8227,2467241.5988
2006-10-12 10:00:00,9.74,9.76,9.73,9.76,1806021.6624,5.8227,5.8347,5.8168,5.8347,1806021.6624
2006-10-12 10:30:00,9.76,9.79,9.75,9.77,538192.831275,5.8347,5.8526,5.8287,5.8407,538192.8313
2006-10-12 11:00:00,9.77,9.84,9.75,9.82,1977873.8810625,5.8407,5.8825,5.8287,5.8706,1977873.8811
2006-10-12 11:30:00,9.82,9.84,9.78,9.82,1122368.5657125,5.8706,5.8825,5.8467,5.8706,1122368.5657
2006-10-12 12:00:00,9.82,9.82,9.79,9.81,521951.629275,5.8706,5.8706,5.8526,5.8646,521951.6293
2006-10-12 12:30:00,9.8,9.84,9.8,9.84,642948.584175,5.8586,5.8825,5.8586,5.8825,642948.5842
2006-10-12 13:00:00,9.83,9.87,9.81,9.82,1803280.9595625,5.8765,5.9005,5.8646,5.8706,1803280.9596
2006-10-12 13:30:00,9.83,9.83,9.81,9.82,296097.4139625,5.8765,5.8765,5.8646,5.8706,296097.414
2006-10-12 14:00:00,9.82,9.86,9.81,9.86,726590.774475,5.8706,5.8945,5.8646,5.8945,726590.7745
2006-10-12 14:30:00,9.86,9.89,9.85,9.88,929199.769425,5.8945,5.9124,5.8885,5.9064,929199.7694
2006-10-12 15:00:00,9.88,9.95,9.87,9.95,2058369.338475,5.9064,5.9483,5.9005,5.9483,2058369.3385
2006-10-12 15:30:00,9.95,9.95,9.93,9.93,1696292.0413875,5.9483,5.9483,5.9363,5.9363,1696292.0414
2006-10-13 09:30:00,9.98,10.09,9.95,10.09,1140741.425475,5.9662,6.032,5.9483,6.032,1140741.4255
2006-10-13 10:00:00,10.08,10.12,10.06,10.07,860174.660925,6.026,6.0499,6.014,6.02,860174.6609
2006-10-13 10:30:00,10.07,10.11,10.04,10.11,1267625.8161,6.02,6.0439,6.0021,6.0439,1267625.8161
2006-10-13 11:00:00,10.1,10.15,10.1,10.11,968889.2068125,6.038,6.0679,6.038,6.0439,968889.2068
2006-10-13 11:30:00,10.11,10.13,10.06,10.12,706796.8095375,6.0439,6.0559,6.014,6.0499,706796.8095
2006-10-13 12:00:00,10.12,10.15,10.09,10.15,616353.6159,6.0499,6.0679,6.032,6.0679,616353.6159
2006-10-13 12:30:00,10.14,10.21,10.14,10.21,809826.934725,6.0619,6.1037,6.0619,6.1037,809826.9347
2006-10-13 13:00:00,10.21,10.24,10.17,10.2,852967.6275375,6.1037,6.1217,6.0798,6.0977,852967.6275
2006-10-13 13:30:00,10.2,10.24,10.19,10.22,554840.063325,6.0977,6.1217,6.0918,6.1097,554840.0633
2006-10-13 14:00:00,10.23,10.24,10.22,10.23,347358.707775,6.1157,6.1217,6.1097,6.1157,347358.7078
2006-10-13 14:30:00,10.23,10.24,10.17,10.17,496879.2736875,6.1157,6.1217,6.0798,6.0798,496879.2737
2006-10-13 15:00:00,10.17,10.18,10.16,10.18,637568.6860125,6.0798,6.0858,6.0738,6.0858,637568.686
2006-10-13 15:30:00,10.18,10.18,10.13,10.15,1127037.9112875,6.0858,6.0858,6.0559,6.0679,1127037.9113
2006-10-16 09:30:00,10.33,10.34,10.16,10.19,1598337.291825,6.1755,6.1814,6.0738,6.0918,1598337.2918
2006-10-16 10:00:00,10.19,10.25,10.18,10.24,723241.0265625,6.0918,6.1276,6.0858,6.1217,723241.0266
2006-10-16 10:30:00,10.25,10.28,10.23,10.25,865250.03655,6.1276,6.1456,6.1157,6.1276,865250.0366
2006-10-16 11:00:00,10.24,10.26,10.24,10.25,597371.7110625,6.1217,6.1336,6.1217,6.1276,597371.7111
2006-10-16 11:30:00,10.25,10.26,10.2,10.21,775517.3955,6.1276,6.1336,6.0977,6.1037,775517.3955
2006-10-16 12:00:00,10.21,10.22,10.18,10.18,241689.3872625,6.1037,6.1097,6.0858,6.0858,241689.3873
2006-10-16 12:30:00,10.19,10.19,10.14,10.15,563163.67935,6.0918,6.0918,6.0619,6.0679,563163.6794
2006-10-16 13:00:00,10.15,10.21,10.15,10.19,523169.719425,6.0679,6.1037,6.0679,6.0918,523169.7194
2006-10-16 13:30:00,10.19,10.2,10.15,10.17,409176.7828875,6.0918,6.0977,6.0679,6.0798,409176.7829
2006-10-16 14:00:00,10.17,10.18,10.15,10.17,580318.4489625,6.0798,6.0858,6.0679,6.0798,580318.449
2006-10-16 14:30:00,10.17,10.18,10.15,10.17,1520176.5072,6.0798,6.0858,6.0679,6.0798,1520176.5072
2006-10-16 15:00:00,10.18,10.19,10.17,10.19,457900.3888875,6.0858,6.0918,6.0798,6.0918,457900.3889
2006-10-16 15:30:00,10.19,10.2,10.17,10.18,1112826.8595375,6.0918,6.0977,6.0798,6.0858,1112826.8595
2006-10-17 09:30:00,10.08,10.08,9.85,9.85,1754557.3535625,6.026,6.026,5.8885,5.8885,1754557.3536
2006-10-17 10:00:00,9.85,9.88,9.81,9.83,1295540.3820375,5.8885,5.9064,5.8646,5.8765,1295540.382
2006-10-17 10:30:00,9.83,9.85,9.81,9.83,730854.09,5.8765,5.8885,5.8646,5.8765,730854.09
2006-10-17 11:00:00,9.83,9.85,9.81,9.82,474446.113425,5.8765,5.8885,5.8646,5.8706,474446.1134
2006-10-17 11:30:00,9.82,9.82,9.78,9.78,701518.4188875,5.8706,5.8706,5.8467,5.8467,701518.4189
2006-10-17 12:00:00,9.78,9.85,9.78,9.82,580419.956475,5.8467,5.8885,5.8467,5.8706,580419.9565
2006-10-17 12:30:00,9.83,9.84,9.81,9.83,749125.44225,5.8765,5.8825,5.8646,5.8765,749125.4422
2006-10-17 13:00:00,9.84,9.87,9.82,9.84,699894.2986875,5.8825,5.9005,5.8706,5.8825,699894.2987
2006-10-17 13:30:00,9.84,9.87,9.83,9.87,541644.0867,5.8825,5.9005,5.8765,5.9005,541644.0867
2006-10-17 14:00:00,9.86,9.87,9.83,9.83,686292.2920125,5.8945,5.9005,5.8765,5.8765,686292.292
2006-10-17 14:30:00,9.84,9.87,9.82,9.87,641933.50905,5.8825,5.9005,5.8706,5.9005,641933.509
2006-10-17 15:00:00,9.87,9.95,9.85,9.91,1028271.101625,5.9005,5.9483,5.8885,5.9244,1028271.1016
2006-10-17 15:30:00,9.91,9.91,9.83,9.86,1214537.3870625,5.9244,5.9244,5.8765,5.8945,1214537.3871
2006-10-18 09:30:00,9.86,9.93,9.8,9.82,2053496.977875,5.8945,5.9363,5.8586,5.8706,2053496.9779
2006-10-18 10:00:00,9.81,9.83,9.75,9.77,1229255.976375,5.8646,5.8765,5.8287,5.8407,1229255.9764
2006-10-18 10:30:00,9.77,9.77,9.64,9.69,1427398.640775,5.8407,5.8407,5.763,5.7929,1427398.6408
2006-10-18 11:00:00,9.68,9.71,9.62,9.66,1278081.0898875,5.7869,5.8048,5.751,5.7749,1278081.0899
2006-10-18 11:30:00,9.66,9.68,9.63,9.68,1091002.74435,5.7749,5.7869,5.757,5.7869,1091002.7444
2006-10-18 12:00:00,9.68,9.68,9.66,9.67,305537.612625,5.7869,5.7869,5.7749,5.7809,305537.6126
2006-10-18 12:30:00,9.67,9.67,9.66,9.67,178856.237025,5.7809,5.7809,5.7749,5.7809,178856.237
2006-10-18 13:00:00,9.67,9.67,9.63,9.63,265543.6527,5.7809,5.7809,5.757,5.757,265543.6527
2006-10-18 13:30:00,9.63,9.64,9.62,9.62,396386.8363125,5.757,5.763,5.751,5.751,396386.8363
2006-10-18 14:00:00,9.63,9.67,9.62,9.66,637873.20855,5.757,5.7809,5.751,5.7749,637873.2086
2006-10-18 14:30:00,9.66,9.67,9.61,9.65,679694.3037,5.7749,5.7809,5.745,5.7689,679694.3037
2006-10-18 15:00:00,9.64,9.65,9.62,9.64,1014263.0649,5.763,5.7689,5.751,5.763,1014263.0649
2006-10-18 15:30:00,9.64,9.64,9.61,9.62,1886009.58225,5.763,5.763,5.745,5.751,1886009.5822
2006-10-19 09:30:00,9.62,9.63,9.51,9.52,1258084.109925,5.751,5.757,5.6852,5.6912,1258084.1099
2006-10-19 10:00:00,9.52,9.62,9.51,9.58,1324977.5606625,5.6912,5.751,5.6852,5.7271,1324977.5607
2006-10-19 10:30:00,9.58,9.61,9.55,9.55,628737.532425,5.7271,5.745,5.7092,5.7092,628737.5324
2006-10-19 11:00:00,9.55,9.56,9.51,9.55,531087.3054,5.7092,5.7151,5.6852,5.7092,531087.3054
2006-10-19 11:30:00,9.55,9.55,9.53,9.54,409278.2904,5.7092,5.7092,5.6972,5.7032,409278.2904
2006-10-19 12:00:00,9.55,9.55,9.53,9.54,228696.4256625,5.7092,5.7092,5.6972,5.7032,228696.4257
2006-10-19 12:30:00,9.54,9.55,9.53,9.55,335685.3438375,5.7032,5.7092,5.6972,5.7092,335685.3438
2006-10-19 13:00:00,9.55,9.61,9.54,9.56,589860.1551375,5.7092,5.745,5.7032,5.7151,589860.1551
2006-10-19 13:30:00,9.56,9.57,9.55,9.55,219256.227,5.7151,5.7211,5.7092,5.7092,219256.227
2006-10-19 14:00:00,9.56,9.56,9.54,9.55,205349.6977875,5.7151,5.7151,5.7032,5.7092,205349.6978
2006-10-19 14:30:00,9.56,9.6,9.56,9.6,629143.562475,5.7151,5.7391,5.7151,5.7391,629143.5625
2006-10-19 15:00:00,9.59,9.59,9.58,9.58,261483.3522,5.7331,5.7331,5.7271,5.7271,261483.3522
2006-10-19 15:30:00,9.59,9.6,9.54,9.56,963915.3387,5.7331,5.7391,5.7032,5.7151,963915.3387
2006-10-20 09:30:00,9.65,9.66,9.57,9.59,1403036.837775,5.7689,5.7749,5.7211,5.7331,1403036.8378
2006-10-20 10:00:00,9.58,9.61,9.58,9.6,407248.14015,5.7271,5.745,5.7271,5.7391,407248.1402
2006-10-20 10:30:00,9.59,9.6,9.54,9.55,769934.4823125,5.7331,5.7391,5.7032,5.7092,769934.4823
2006-10-20 11:00:00,9.54,9.55,9.54,9.54,397401.9114375,5.7032,5.7092,5.7032,5.7032,397401.9114
2006-10-20 11:30:00,9.55,9.55,9.52,9.53,310409.973225,5.7092,5.7092,5.6912,5.6972,310409.9732
2006-10-20 12:00:00,9.52,9.57,9.52,9.56,331523.535825,5.6912,5.7211,5.6912,5.7151,331523.5358
2006-10-20 12:30:00,9.55,9.61,9.55,9.58,646399.8396,5.7092,5.745,5.7092,5.7271,646399.8396
2006-10-20 13:00:00,9.58,9.6,9.55,9.6,337410.97155,5.7271,5.7391,5.7092,5.7391,337410.9716
2006-10-20 13:30:00,9.6,9.62,9.56,9.56,362381.819625,5.7391,5.751,5.7151,5.7151,362381.8196
2006-10-20 14:00:00,9.56,9.56,9.53,9.54,173374.83135,5.7151,5.7151,5.6972,5.7032,173374.8314
2006-10-20 14:30:00,9.54,9.58,9.53,9.57,326245.145175,5.7032,5.7271,5.6972,5.7211,326245.1452
2006-10-20 15:00:00,9.58,9.61,9.56,9.61,660509.3838375,5.7271,5.745,5.7151,5.745,660509.3838
2006-10-20 15:30:00,9.61,9.63,9.58,9.59,959144.4856125,5.745,5.757,5.7271,5.7331,959144.4856
2006-10-23 09:30:00,9.65,9.65,9.6,9.65,996905.2802625,5.7689,5.7689,5.7391,5.7689,996905.2803
2006-10-23 10:00:00,9.65,9.77,9.64,9.74,1045019.8411875,5.7689,5.8407,5.763,5.8227,1045019.8412
2006-10-23 10:30:00,9.75,9.77,9.71,9.72,1131301.2268125,5.8287,5.8407,5.8048,5.8108,1131301.2268
2006-10-23 11:00:00,9.71,9.74,9.7,9.72,494037.0633375,5.8048,5.8227,5.7988,5.8108,494037.0633
2006-10-23 11:30:00,9.72,9.72,9.71,9.71,88819.0734375,5.8108,5.8108,5.8048,5.8048,88819.0734
2006-10-23 12:00:00,9.71,9.74,9.71,9.72,483175.7595,5.8048,5.8227,5.8048,5.8108,483175.7595
2006-10-23 12:30:00,9.72,9.79,9.72,9.75,1033041.9547125,5.8108,5.8526,5.8108,5.8287,1033041.9547
2006-10-23 13:00:00,9.75,9.77,9.74,9.76,379130.5591875,5.8287,5.8407,5.8227,5.8347,379130.5592
2006-10-23 13:30:00,9.76,9.77,9.75,9.75,375983.8263,5.8347,5.8407,5.8287,5.8287,375983.8263
2006-10-23 14:00:00,9.75,9.77,9.72,9.73,811857.084975,5.8287,5.8407,5.8108,5.8168,811857.085
2006-10-23 14:30:00,9.72,9.79,9.71,9.78,677765.6609625,5.8108,5.8526,5.8048,5.8467,677765.661
2006-10-23 15:00:00,9.77,9.79,9.75,9.76,442572.7545,5.8407,5.8526,5.8287,5.8347,442572.7545
2006-10-23 15:30:00,9.75,9.76,9.72,9.74,1011826.8846,5.8287,5.8347,5.8108,5.8227,1011826.8846
2006-10-24 09:30:00,9.81,9.9,9.79,9.85,1391871.0114,5.8646,5.9184,5.8526,5.8885,1391871.0114
2006-10-24 10:00:00,9.84,9.87,9.82,9.85,917932.4355375,5.8825,5.9005,5.8706,5.8885,917932.4355
2006-10-24 10:30:00,9.85,9.87,9.76,9.8,1097803.7476875,5.8885,5.9005,5.8347,5.8586,1097803.7477
2006-10-24 11:00:00,9.8,9.81,9.77,9.78,746993.7844875,5.8586,5.8646,5.8407,5.8467,746993.7845
2006-10-24 11:30:00,9.78,9.8,9.76,9.78,978633.9280125,5.8467,5.8586,5.8347,5.8467,978633.928
2006-10-24 12:00:00,9.79,9.79,9.77,9.77,549764.6877,5.8526,5.8526,5.8407,5.8407,549764.6877
2006-10-24 12:30:00,9.78,9.78,9.73,9.75,834087.2302125,5.8467,5.8467,5.8168,5.8287,834087.2302
2006-10-24 13:00:00,9.74,9.76,9.74,9.75,451099.38555,5.8227,5.8347,5.8227,5.8287,451099.3856
2006-10-24 13:30:00,9.75,9.78,9.74,9.75,883318.373775,5.8287,5.8467,5.8227,5.8287,883318.3738
2006-10-24 14:00:00,9.75,9.76,9.74,9.74,225448.1852625,5.8287,5.8347,5.8227,5.8227,225448.1853
2006-10-24 14:30:00,9.75,9.76,9.74,9.76,264325.56255,5.8287,5.8347,5.8227,5.8347,264325.5625
2006-10-24 15:00:00,9.76,9.77,9.75,9.75,351825.038325,5.8347,5.8407,5.8287,5.8287,351825.0383
2006-10-24 15:30:00,9.75,9.77,9.73,9.77,674212.898025,5.8287,5.8407,5.8168,5.8407,674212.898
2006-10-25 09:30:00,9.77,9.84,9.68,9.82,1033244.9697375,5.8407,5.8825,5.7869,5.8706,1033244.9697
2006-10-25 10:00:00,9.82,9.83,9.76,9.83,858246.0181875,5.8706,5.8765,5.8347,5.8765,858246.0182
2006-10-25 10:30:00,9.83,9.83,9.78,9.81,400345.6293,5.8765,5.8765,5.8467,5.8646,400345.6293
2006-10-25 11:00:00,9.8,9.82,9.8,9.81,183018.0450375,5.8586,5.8706,5.8586,5.8646,183018.045
2006-10-25 11:30:00,9.81,9.85,9.81,9.83,531493.33545,5.8646,5.8885,5.8646,5.8765,531493.3354
2006-10-25 12:00:00,9.83,9.85,9.83,9.85,254783.856375,5.8765,5.8885,5.8765,5.8885,254783.8564
2006-10-25 12:30:00,9.84,9.85,9.81,9.85,526823.989875,5.8825,5.8885,5.8646,5.8885,526823.9899
2006-10-25 13:00:00,9.84,9.86,9.84,9.85,838655.068275,5.8825,5.8945,5.8825,5.8885,838655.0683
2006-10-25 13:30:00,9.85,9.86,9.83,9.84,293762.741175,5.8885,5.8945,5.8765,5.8825,293762.7412
2006-10-25 14:00:00,9.84,9.85,9.8,9.8,1051110.2919375,5.8825,5.8885,5.8586,5.8586,1051110.2919
2006-10-25 14:30:00,9.8,9.83,9.77,9.78,968483.1767625,5.8586,5.8765,5.8407,5.8467,968483.1768
2006-10-25 15:00:00,9.78,9.86,9.78,9.84,1960313.0814,5.8467,5.8945,5.8467,5.8825,1960313.0814
2006-10-25 15:30:00,9.84,9.84,9.82,9.84,1956049.765875,5.8825,5.8825,5.8706,5.8825,1956049.7659
2006-10-26 09:30:00,9.81,10.1,9.81,9.85,1780847.7993,5.8646,6.038,5.8646,5.8885,1780847.7993
2006-10-26 10:00:00,9.85,9.86,9.79,9.8,1124398.7159625,5.8885,5.8945,5.8526,5.8586,1124398.716
2006-10-26 10:30:00,9.8,9.85,9.8,9.8,578085.2836875,5.8586,5.8885,5.8586,5.8586,578085.2837
2006-10-26 11:00:00,9.81,9.81,9.75,9.77,516673.238625,5.8646,5.8646,5.8287,5.8407,516673.2386
2006-10-26 11:30:00,9.77,9.78,9.75,9.76,310206.9582,5.8407,5.8467,5.8287,5.8347,310206.9582
2006-10-26 12:00:00,9.76,9.86,9.75,9.84,713699.3203875,5.8347,5.8945,5.8287,5.8825,713699.3204
2006-10-26 12:30:00,9.84,9.85,9.81,9.85,177841.1619,5.8825,5.8885,5.8646,5.8885,177841.1619
2006-10-26 13:00:00,9.85,9.85,9.83,9.83,260671.2921,5.8885,5.8885,5.8765,5.8765,260671.2921
2006-10-26 13:30:00,9.83,9.85,9.83,9.83,178247.19195,5.8765,5.8885,5.8765,5.8765,178247.192
2006-10-26 14:00:00,9.84,9.85,9.83,9.85,265239.1301625,5.8825,5.8885,5.8765,5.8885,265239.1302
2006-10-26 14:30:00,9.84,9.87,9.84,9.86,491194.8529875,5.8825,5.9005,5.8825,5.8945,491194.853
2006-10-26 15:00:00,9.86,9.87,9.85,9.86,186773.823,5.8945,5.9005,5.8885,5.8945,186773.823
2006-10-26 15:30:00,9.85,9.86,9.77,9.83,737553.585825,5.8885,5.8945,5.8407,5.8765,737553.5858
2006-10-27 09:30:00,9.83,9.84,9.71,9.77,507334.547475,5.8765,5.8825,5.8048,5.8407,507334.5475
2006-10-27 10:00:00,9.77,9.77,9.73,9.74,421256.176875,5.8407,5.8407,5.8168,5.8227,421256.1769
2006-10-27 10:30:00,9.73,9.75,9.71,9.75,565701.3671625,5.8168,5.8287,5.8048,5.8287,565701.3672
2006-10-27 11:00:00,9.75,9.76,9.71,9.71,618586.781175,5.8287,5.8347,5.8048,5.8048,618586.7812
2006-10-27 11:30:00,9.72,9.72,9.7,9.7,390499.4005875,5.8108,5.8108,5.7988,5.7988,390499.4006
2006-10-27 12:00:00,9.7,9.71,9.64,9.66,494849.1234375,5.7988,5.8048,5.763,5.7749,494849.1234
2006-10-27 12:30:00,9.67,9.7,9.66,9.67,439527.529125,5.7809,5.7988,5.7749,5.7809,439527.5291
2006-10-27 13:00:00,9.67,9.7,9.66,9.69,568848.10005,5.7809,5.7988,5.7749,5.7929,568848.1
2006-10-27 13:30:00,9.68,9.68,9.6,9.6,827692.256925,5.7869,5.7869,5.7391,5.7391,827692.2569
2006-10-27 14:00:00,9.6,9.64,9.6,9.62,613917.4356,5.7391,5.763,5.7391,5.751,613917.4356
2006-10-27 14:30:00,9.63,9.64,9.61,9.62,1420293.1149,5.757,5.763,5.745,5.751,1420293.1149
2006-10-27 15:00:00,9.62,9.66,9.62,9.62,476577.7711875,5.751,5.7749,5.751,5.751,476577.7712
2006-10-27 15:30:00,9.62,9.62,9.56,9.56,938639.9680875,5.751,5.751,5.7151,5.7151,938639.9681
2006-10-30 09:30:00,9.56,9.61,9.48,9.53,920470.12335,5.7151,5.745,5.6673,5.6972,920470.1234
2006-10-30 10:00:00,9.53,9.56,9.44,9.5,998123.3704125,5.6972,5.7151,5.6434,5.6793,998123.3704
2006-10-30 10:30:00,9.49,9.56,9.47,9.54,479115.459,5.6733,5.7151,5.6613,5.7032,479115.459
2006-10-30 11:00:00,9.53,9.59,9.52,9.59,497386.81125,5.6972,5.7331,5.6912,5.7331,497386.8112
2006-10-30 11:30:00,9.58,9.59,9.5,9.53,631173.712725,5.7271,5.7331,5.6793,5.6972,631173.7127
2006-10-30 12:00:00,9.52,9.53,9.43,9.46,1010710.3019625,5.6912,5.6972,5.6374,5.6554,1010710.302
2006-10-30 12:30:00,9.47,9.47,9.42,9.43,896311.335375,5.6613,5.6613,5.6314,5.6374,896311.3354
2006-10-30 13:00:00,9.43,9.46,9.38,9.45,1138812.7827375,5.6374,5.6554,5.6075,5.6494,1138812.7827
2006-10-30 13:30:00,9.45,9.5,9.45,9.5,949704.28695,5.6494,5.6793,5.6494,5.6793,949704.287
2006-10-30 14:00:00,9.5,9.5,9.46,9.48,389687.3404875,5.6793,5.6793,5.6554,5.6673,389687.3405
2006-10-30 14:30:00,9.48,9.52,9.44,9.52,1394713.22175,5.6673,5.6912,5.6434,5.6912,1394713.2218
2006-10-30 15:00:00,9.52,9.52,9.47,9.5,1089277.1166375,5.6912,5.6912,5.6613,5.6793,1089277.1166
2006-10-30 15:30:00,9.5,9.54,9.46,9.53,1823683.969575,5.6793,5.7032,5.6554,5.6972,1823683.9696
2006-10-31 09:30:00,9.61,9.68,9.56,9.62,1651019.6908125,5.745,5.7869,5.7151,5.751,1651019.6908
2006-10-31 10:00:00,9.62,9.62,9.58,9.59,614831.0032125,5.751,5.751,5.7271,5.7331,614831.0032
2006-10-31 10:30:00,9.59,9.6,9.52,9.59,594326.4856875,5.7331,5.7391,5.6912,5.7331,594326.4857
2006-10-31 11:00:00,9.59,9.61,9.59,9.61,229305.4707375,5.7331,5.745,5.7331,5.745,229305.4707
2006-10-31 11:30:00,9.61,9.62,9.55,9.56,289905.4557,5.745,5.751,5.7092,5.7151,289905.4557
2006-10-31 12:00:00,9.56,9.58,9.55,9.56,257017.02165,5.7151,5.7271,5.7092,5.7151,257017.0216
2006-10-31 12:30:00,9.56,9.58,9.53,9.57,487845.105075,5.7151,5.7271,5.6972,5.7211,487845.1051
2006-10-31 13:00:00,9.57,9.57,9.54,9.54,221286.37725,5.7211,5.7211,5.7032,5.7032,221286.3772
2006-10-31 13:30:00,9.55,9.55,9.51,9.52,615338.540775,5.7092,5.7092,5.6852,5.6912,615338.5408
2006-10-31 14:00:00,9.51,9.54,9.51,9.52,324418.00995,5.6852,5.7032,5.6852,5.6912,324418.01
2006-10-31 14:30:00,9.53,9.58,9.52,9.55,457189.8363,5.6972,5.7271,5.6912,5.7092,457189.8363
2006-10-31 15:00:00,9.55,9.61,9.54,9.56,898950.5307,5.7092,5.745,5.7032,5.7151,898950.5307
2006-10-31 15:30:00,9.56,9.58,9.55,9.57,457189.8363,5.7151,5.7271,5.7092,5.7211,457189.8363
2006-11-01 09:30:00,9.62,9.63,9.56,9.58,1965083.9344875,5.751,5.757,5.7151,5.7271,1965083.9345
2006-11-01 10:00:00,9.57,9.58,9.53,9.54,702228.971475,5.7211,5.7271,5.6972,5.7032,702228.9715
2006-11-01 10:30:00,9.53,9.55,9.49,9.52,377607.9465,5.6972,5.7092,5.6733,5.6912,377607.9465
2006-11-01 11:00:00,9.52,9.53,9.49,9.5,226260.2453625,5.6912,5.6972,5.6733,5.6793,226260.2454
2006-11-01 11:30:00,9.49,9.51,9.45,9.46,590976.737775,5.6733,5.6852,5.6494,5.6554,590976.7378
2006-11-01 12:00:00,9.46,9.47,9.44,9.45,243415.014975,5.6554,5.6613,5.6434,5.6494,243415.015
2006-11-01 12:30:00,9.46,9.46,9.43,9.44,425824.0149375,5.6554,5.6554,5.6374,5.6434,425824.0149
2006-11-01 13:00:00,9.45,9.45,9.41,9.42,492412.9431375,5.6494,5.6494,5.6255,5.6314,492412.9431
2006-11-01 13:30:00,9.42,9.43,9.41,9.41,1032331.402125,5.6314,5.6374,5.6255,5.6255,1032331.4021
2006-11-01 14:00:00,9.41,9.42,9.38,9.39,1211593.6692,5.6255,5.6314,5.6075,5.6135,1211593.6692
2006-11-01 14:30:00,9.39,9.4,9.32,9.33,1650207.6307125,5.6135,5.6195,5.5717,5.5776,1650207.6307
2006-11-01 15:00:00,9.32,9.34,9.3,9.32,688728.4723125,5.5717,5.5836,5.5597,5.5717,688728.4723
2006-11-01 15:30:00,9.32,9.33,9.31,9.32,1174340.4121125,5.5717,5.5776,5.5657,5.5717,1174340.4121
2006-11-02 09:30:00,9.36,9.38,9.25,9.33,2514645.6071625,5.5956,5.6075,5.5298,5.5776,2514645.6072
2006-11-02 10:00:00,9.32,9.33,9.26,9.3,1196164.5273,5.5717,5.5776,5.5358,5.5597,1196164.5273
2006-11-02 10:30:00,9.29,9.31,9.22,9.31,1496525.2567875,5.5537,5.5657,5.5119,5.5657,1496525.2568
2006-11-02 11:00:00,9.32,9.36,9.3,9.32,867483.201825,5.5717,5.5956,5.5597,5.5717,867483.2018
2006-11-02 11:30:00,9.33,9.38,9.31,9.36,1798307.09145,5.5776,5.6075,5.5657,5.5956,1798307.0914
2006-11-02 12:00:00,9.36,9.37,9.33,9.33,866366.6191875,5.5956,5.6016,5.5776,5.5776,866366.6192
2006-11-02 12:30:00,9.34,9.36,9.33,9.36,512409.9231,5.5836,5.5956,5.5776,5.5956,512409.9231
2006-11-02 13:00:00,9.36,9.39,9.33,9.37,611379.7477875,5.5956,5.6135,5.5776,5.6016,611379.7478
2006-11-02 13:30:00,9.37,9.42,9.36,9.39,845760.59415,5.6016,5.6314,5.5956,5.6135,845760.5942
2006-11-02 14:00:00,9.4,9.4,9.37,9.37,425214.9698625,5.6195,5.6195,5.6016,5.6016,425214.9699
2006-11-02 14:30:00,9.38,9.38,9.36,9.36,416180.80125,5.6075,5.6075,5.5956,5.5956,416180.8012
2006-11-02 15:00:00,9.37,9.37,9.36,9.37,458407.92645,5.6016,5.6016,5.5956,5.6016,458407.9264
2006-11-02 15:30:00,9.37,9.37,9.33,9.36,1108157.5139625,5.6016,5.6016,5.5776,5.5956,1108157.514
2006-11-03 09:30:00,9.34,9.37,9.27,9.3,2165256.7491375,5.5836,5.6016,5.5418,5.5597,2165256.7491
2006-11-03 10:00:00,9.3,9.33,9.29,9.29,1220120.30025,5.5597,5.5776,5.5537,5.5537,1220120.3002
2006-11-03 10:30:00,9.29,9.32,9.27,9.3,878547.5206875,5.5537,5.5717,5.5418,5.5597,878547.5207
2006-11-03 11:00:00,9.31,9.32,9.29,9.3,399838.0917375,5.5657,5.5717,5.5537,5.5597,399838.0917
2006-11-03 11:30:00,9.3,9.31,9.3,9.3,174694.4290125,5.5597,5.5657,5.5597,5.5597,174694.429
2006-11-03 12:00:00,9.3,9.31,9.26,9.26,829722.407175,5.5597,5.5657,5.5358,5.5358,829722.4072
2006-11-03 12:30:00,9.26,9.29,9.26,9.28,516267.208575,5.5358,5.5537,5.5358,5.5477,516267.2086
2006-11-03 13:00:00,9.29,9.3,9.28,9.29,533421.9781875,5.5537,5.5597,5.5477,5.5537,533421.9782
2006-11-03 13:30:00,9.3,9.31,9.29,9.31,172055.2336875,5.5597,5.5657,5.5537,5.5657,172055.2337
2006-11-03 14:00:00,9.31,9.38,9.3,9.37,326955.6977625,5.5657,5.6075,5.5597,5.6016,326955.6978
2006-11-03 14:30:00,9.37,9.39,9.36,9.39,408263.215275,5.6016,5.6135,5.5956,5.6135,408263.2153
2006-11-03 15:00:00,9.39,9.4,9.36,9.38,455058.1785375,5.6135,5.6195,5.5956,5.6075,455058.1785
2006-11-03 15:30:00,9.38,9.4,9.38,9.38,412729.545825,5.6075,5.6195,5.6075,5.6075,412729.5458
2006-11-06 09:30:00,9.31,9.45,9.31,9.41,1049384.664225,5.5657,5.6494,5.5657,5.6255,1049384.6642
2006-11-06 10:00:00,9.4,9.46,9.39,9.41,877735.4605875,5.6195,5.6554,5.6135,5.6255,877735.4606
2006-11-06 10:30:00,9.41,9.44,9.38,9.41,475664.203575,5.6255,5.6434,5.6075,5.6255,475664.2036
2006-11-06 11:00:00,9.42,9.44,9.39,9.42,290209.9782375,5.6314,5.6434,5.6135,5.6314,290209.9782
2006-11-06 11:30:00,9.41,9.48,9.41,9.46,547531.522425,5.6255,5.6673,5.6255,5.6554,547531.5224
2006-11-06 12:00:00,9.45,9.47,9.44,9.45,593209.90305,5.6494,5.6613,5.6434,5.6494,593209.903
2006-11-06 12:30:00,9.45,9.46,9.44,9.46,356697.398925,5.6494,5.6554,5.6434,5.6554,356697.3989
2006-11-06 13:00:00,9.46,9.49,9.45,9.46,656956.6209,5.6554,5.6733,5.6494,5.6554,656956.6209
2006-11-06 13:30:00,9.46,9.47,9.4,9.41,704157.6142125,5.6554,5.6613,5.6195,5.6255,704157.6142
2006-11-06 14:00:00,9.42,9.43,9.4,9.42,497691.3337875,5.6314,5.6374,5.6195,5.6314,497691.3338
2006-11-06 14:30:00,9.41,9.43,9.39,9.42,921688.2135,5.6255,5.6374,5.6135,5.6314,921688.2135
2006-11-06 15:00:00,9.42,9.42,9.39,9.42,451809.9381375,5.6314,5.6314,5.6135,5.6314,451809.9381
2006-11-06 15:30:00,9.42,9.43,9.4,9.42,1786836.7425375,5.6314,5.6374,5.6195,5.6314,1786836.7425
2006-11-07 09:30:00,9.38,9.45,9.37,9.4,1416029.799375,5.6075,5.6494,5.6016,5.6195,1416029.7994
2006-11-07 10:00:00,9.4,9.49,9.38,9.45,1585344.330225,5.6195,5.6733,5.6075,5.6494,1585344.3302
2006-11-07 10:30:00,9.45,9.46,9.41,9.42,823936.4789625,5.6494,5.6554,5.6255,5.6314,823936.479
2006-11-07 11:00:00,9.41,9.52,9.41,9.5,3189467.5502625,5.6255,5.6912,5.6255,5.6793,3189467.5503
2006-11-07 11:30:00,9.49,9.5,9.45,9.48,1573670.9662875,5.6733,5.6793,5.6494,5.6673,1573670.9663
2006-11-07 12:00:00,9.47,9.52,9.45,9.52,799980.7060125,5.6613,5.6912,5.6494,5.6912,799980.706
2006-11-07 12:30:00,9.52,9.55,9.49,9.52,812770.6525875,5.6912,5.7092,5.6733,5.6912,812770.6526
2006-11-07 13:00:00,9.53,9.55,9.49,9.5,1002691.208475,5.6972,5.7092,5.6733,5.6793,1002691.2085
2006-11-07 13:30:00,9.5,9.53,9.48,9.5,609248.090025,5.6793,5.6972,5.6673,5.6793,609248.09
2006-11-07 14:00:00,9.5,9.5,9.46,9.49,561336.544125,5.6793,5.6793,5.6554,5.6733,561336.5441
2006-11-07 14:30:00,9.49,9.5,9.47,9.5,852054.059925,5.6733,5.6793,5.6613,5.6793,852054.0599
2006-11-07 15:00:00,9.5,9.51,9.46,9.48,725474.1918375,5.6793,5.6852,5.6554,5.6673,725474.1918
2006-11-07 15:30:00,9.48,9.5,9.45,9.46,1549512.1783125,5.6673,5.6793,5.6494,5.6554,1549512.1783
2006-11-08 09:30:00,9.47,9.47,9.34,9.36,944121.3737625,5.6613,5.6613,5.5836,5.5956,944121.3738
2006-11-08 10:00:00,9.37,9.41,9.36,9.37,558494.333775,5.6016,5.6255,5.5956,5.6016,558494.3338
2006-11-08 10:30:00,9.37,9.42,9.37,9.41,470081.2903875,5.6016,5.6314,5.6016,5.6255,470081.2904
2006-11-08 11:00:00,9.41,9.43,9.38,9.41,842207.8312125,5.6255,5.6374,5.6075,5.6255,842207.8312
2006-11-08 11:30:00,9.4,9.42,9.39,9.4,525199.869675,5.6195,5.6314,5.6135,5.6195,525199.8697
2006-11-08 12:00:00,9.4,9.41,9.4,9.4,223012.0049625,5.6195,5.6255,5.6195,5.6195,223012.005
2006-11-08 12:30:00,9.4,9.43,9.38,9.42,514643.088375,5.6195,5.6374,5.6075,5.6314,514643.0884
2006-11-08 13:00:00,9.41,9.43,9.4,9.42,425722.507425,5.6255,5.6374,5.6195,5.6314,425722.5074
2006-11-08 13:30:00,9.42,9.44,9.41,9.43,515962.6860375,5.6314,5.6434,5.6255,5.6374,515962.686
2006-11-08 14:00:00,9.44,9.48,9.43,9.45,647922.4522875,5.6434,5.6673,5.6374,5.6494,647922.4523
2006-11-08 14:30:00,9.45,9.51,9.44,9.48,838046.0232,5.6494,5.6852,5.6434,5.6673,838046.0232
2006-11-08 15:00:00,9.48,9.49,9.46,9.47,312643.1385,5.6673,5.6733,5.6554,5.6613,312643.1385
2006-11-08 15:30:00,9.46,9.5,9.46,9.48,832666.1250375,5.6554,5.6793,5.6554,5.6673,832666.125
2006-11-09 09:30:00,9.55,9.56,9.43,9.44,1196976.5874,5.7092,5.7151,5.6374,5.6434,1196976.5874
2006-11-09 10:00:00,9.44,9.45,9.39,9.43,478506.413925,5.6434,5.6494,5.6135,5.6374,478506.4139
2006-11-09 10:30:00,9.42,9.45,9.42,9.44,1045527.37875,5.6314,5.6494,5.6314,5.6434,1045527.3788
2006-11-09 11:00:00,9.43,9.45,9.39,9.4,616252.1083875,5.6374,5.6494,5.6135,5.6195,616252.1084
2006-11-09 11:30:00,9.41,9.43,9.39,9.42,224433.1101375,5.6255,5.6374,5.6135,5.6314,224433.1101
2006-11-09 12:00:00,9.43,9.43,9.39,9.4,313049.16855,5.6374,5.6374,5.6135,5.6195,313049.1686
2006-11-09 12:30:00,9.41,9.43,9.4,9.41,524286.3020625,5.6255,5.6374,5.6195,5.6255,524286.3021
2006-11-09 13:00:00,9.41,9.44,9.4,9.42,761001.8212125,5.6255,5.6434,5.6195,5.6314,761001.8212
2006-11-09 13:30:00,9.42,9.43,9.4,9.41,364817.999925,5.6314,5.6374,5.6195,5.6255,364817.9999
2006-11-09 14:00:00,9.41,9.42,9.38,9.38,721819.9213875,5.6255,5.6314,5.6075,5.6075,721819.9214
2006-11-09 14:30:00,9.39,9.39,9.34,9.36,1333199.669175,5.6135,5.6135,5.5836,5.5956,1333199.6692
2006-11-09 15:00:00,9.36,9.37,9.33,9.33,926053.0365375,5.5956,5.6016,5.5776,5.5776,926053.0365
2006-11-09 15:30:00,9.33,9.37,9.31,9.34,2312138.119725,5.5776,5.6016,5.5657,5.5836,2312138.1197
2006-11-10 09:30:00,9.4,9.41,9.3,9.37,1095875.10495,5.6195,5.6255,5.5597,5.6016,1095875.105
2006-11-10 10:00:00,9.37,9.42,9.35,9.38,1222150.4505,5.6016,5.6314,5.5896,5.6075,1222150.4505
2006-11-10 10:30:00,9.38,9.4,9.35,9.37,796630.9581,5.6075,5.6195,5.5896,5.6016,796630.9581
2006-11-10 11:00:00,9.37,9.39,9.36,9.39,313252.183575,5.6016,5.6135,5.5956,5.6135,313252.1836
2006-11-10 11:30:00,9.38,9.39,9.36,9.38,603462.1618125,5.6075,5.6135,5.5956,5.6075,603462.1618
2006-11-10 12:00:00,9.38,9.4,9.36,9.37,594631.008225,5.6075,5.6195,5.5956,5.6016,594631.0082
2006-11-10 12:30:00,9.37,9.4,9.36,9.39,478810.9364625,5.6016,5.6195,5.5956,5.6135,478810.9365
2006-11-10 13:00:00,9.38,9.39,9.36,9.37,518297.358825,5.6075,5.6135,5.5956,5.6016,518297.3588
2006-11-10 13:30:00,9.36,9.37,9.35,9.37,282901.4373375,5.5956,5.6016,5.5896,5.6016,282901.4373
2006-11-10 14:00:00,9.36,9.38,9.35,9.37,372025.0333125,5.5956,5.6075,5.5896,5.6016,372025.0333
2006-11-10 14:30:00,9.37,9.38,9.35,9.36,410090.3505,5.6016,5.6075,5.5896,5.5956,410090.3505
2006-11-10 15:00:00,9.36,9.36,9.33,9.35,1016293.21515,5.5956,5.5956,5.5776,5.5896,1016293.2152
2006-11-10 15:30:00,9.34,9.37,9.34,9.36,1206416.7860625,5.5836,5.6016,5.5836,5.5956,1206416.7861
2006-11-13 09:30:00,9.39,9.4,9.31,9.39,771457.095,5.6135,5.6195,5.5657,5.6135,771457.095
2006-11-13 10:00:00,9.4,9.41,9.37,9.4,1008477.1366875,5.6195,5.6255,5.6016,5.6195,1008477.1367
2006-11-13 10:30:00,9.4,9.42,9.39,9.41,431812.958175,5.6195,5.6314,5.6135,5.6255,431812.9582
2006-11-13 11:00:00,9.41,9.43,9.4,9.43,323301.4273125,5.6255,5.6374,5.6195,5.6374,323301.4273
2006-11-13 11:30:00,9.42,9.44,9.41,9.42,759580.7160375,5.6314,5.6434,5.6255,5.6314,759580.716
2006-11-13 12:00:00,9.41,9.42,9.37,9.38,813988.7427375,5.6255,5.6314,5.6016,5.6075,813988.7427
2006-11-13 12:30:00,9.38,9.39,9.37,9.38,220474.31715,5.6075,5.6135,5.6016,5.6075,220474.3172
2006-11-13 13:00:00,9.38,9.39,9.38,9.39,145257.2503875,5.6075,5.6135,5.6075,5.6135,145257.2504
2006-11-13 13:30:00,9.39,9.41,9.38,9.39,295691.3839125,5.6135,5.6255,5.6075,5.6135,295691.3839
2006-11-13 14:00:00,9.38,9.41,9.38,9.39,629955.622575,5.6075,5.6255,5.6075,5.6135,629955.6226
2006-11-13 14:30:00,9.39,9.46,9.39,9.46,758971.6709625,5.6135,5.6554,5.6135,5.6554,758971.671
2006-11-13 15:00:00,9.46,9.46,9.4,9.4,693905.35545,5.6554,5.6554,5.6195,5.6195,693905.3554
2006-11-13 15:30:00,9.41,9.44,9.4,9.44,733493.285325,5.6255,5.6434,5.6195,5.6434,733493.2853
2006-11-14 09:30:00,9.44,9.51,9.44,9.49,603969.699375,5.6434,5.6852,5.6434,5.6733,603969.6994
2006-11-14 10:00:00,9.48,9.5,9.42,9.44,558189.8112375,5.6673,5.6793,5.6314,5.6434,558189.8112
2006-11-14 10:30:00,9.43,9.51,9.43,9.5,610567.6876875,5.6374,5.6852,5.6374,5.6793,610567.6877
2006-11-14 11:00:00,9.51,9.53,9.48,9.53,687916.4122125,5.6852,5.6972,5.6673,5.6972,687916.4122
2006-11-14 11:30:00,9.52,9.56,9.5,9.56,635335.5207375,5.6912,5.7151,5.6793,5.7151,635335.5207
2006-11-14 12:00:00,9.56,9.59,9.56,9.59,555753.6309375,5.7151,5.7331,5.7151,5.7331,555753.6309
2006-11-14 12:30:00,9.59,9.63,9.58,9.63,597574.7260875,5.7331,5.757,5.7271,5.757,597574.7261
2006-11-14 13:00:00,9.63,9.7,9.62,9.68,863321.3938125,5.757,5.7988,5.751,5.7869,863321.3938
2006-11-14 13:30:00,9.68,9.68,9.66,9.67,271126.5658875,5.7869,5.7869,5.7749,5.7809,271126.5659
2006-11-14 14:00:00,9.67,9.67,9.61,9.62,555144.5858625,5.7809,5.7809,5.745,5.751,555144.5859
2006-11-14 14:30:00,9.62,9.69,9.62,9.68,894991.7377125,5.751,5.7929,5.751,5.7869,894991.7377
2006-11-14 15:00:00,9.68,9.72,9.67,9.71,718977.7110375,5.7869,5.8108,5.7809,5.8048,718977.711
2006-11-14 15:30:00,9.7,9.72,9.7,9.71,1284577.5706875,5.7988,5.8108,5.7988,5.8048,1284577.5707
2006-11-15 09:30:00,9.82,9.84,9.74,9.84,1519465.9546125,5.8706,5.8825,5.8227,5.8825,1519465.9546
2006-11-15 10:00:00,9.84,9.84,9.71,9.76,1091611.789425,5.8825,5.8825,5.8048,5.8347,1091611.7894
2006-11-15 10:30:00,9.76,9.76,9.68,9.69,495153.645975,5.8347,5.8347,5.7869,5.7929,495153.646
2006-11-15 11:00:00,9.69,9.72,9.65,9.67,584683.272,5.7929,5.8108,5.7689,5.7809,584683.272
2006-11-15 11:30:00,9.67,9.74,9.66,9.74,318023.0366625,5.7809,5.8227,5.7749,5.8227,318023.0367
2006-11-15 12:00:00,9.74,9.76,9.72,9.76,790235.9848125,5.8227,5.8347,5.8108,5.8347,790235.9848
2006-11-15 12:30:00,9.76,9.8,9.74,9.8,1129372.584075,5.8347,5.8586,5.8227,5.8586,1129372.5841
2006-11-15 13:00:00,9.79,9.81,9.78,9.81,996499.2502125,5.8526,5.8646,5.8467,5.8646,996499.2502
2006-11-15 13:30:00,9.81,9.84,9.8,9.84,638888.283675,5.8646,5.8825,5.8586,5.8825,638888.2837
2006-11-15 14:00:00,9.84,9.84,9.79,9.8,416282.3087625,5.8825,5.8825,5.8526,5.8586,416282.3088
2006-11-15 14:30:00,9.79,9.81,9.72,9.73,929504.2919625,5.8526,5.8646,5.8108,5.8168,929504.292
2006-11-15 15:00:00,9.73,9.76,9.73,9.75,569254.1301,5.8168,5.8347,5.8168,5.8287,569254.1301
2006-11-15 15:30:00,9.75,9.78,9.74,9.74,1157490.1650375,5.8287,5.8467,5.8227,5.8227,1157490.165
2006-11-16 09:30:00,9.75,9.77,9.65,9.7,831854.0649375,5.8287,5.8407,5.7689,5.7988,831854.0649
2006-11-16 10:00:00,9.69,9.7,9.67,9.68,420545.6242875,5.7929,5.7988,5.7809,5.7869,420545.6243
2006-11-16 10:30:00,9.68,9.75,9.68,9.74,796732.4656125,5.7869,5.8287,5.7869,5.8227,796732.4656
2006-11-16 11:00:00,9.74,9.78,9.73,9.75,661625.966475,5.8227,5.8467,5.8168,5.8287,661625.9665
2006-11-16 11:30:00,9.75,9.79,9.75,9.78,364919.5074375,5.8287,5.8526,5.8287,5.8467,364919.5074
2006-11-16 12:00:00,9.79,9.8,9.77,9.77,224636.1251625,5.8526,5.8586,5.8407,5.8407,224636.1252
2006-11-16 12:30:00,9.78,9.79,9.77,9.79,294371.78625,5.8467,5.8526,5.8407,5.8526,294371.7862
2006-11-16 13:00:00,9.78,9.82,9.78,9.82,859464.1083375,5.8467,5.8706,5.8467,5.8706,859464.1083
2006-11-16 13:30:00,9.82,9.85,9.75,9.84,786683.221875,5.8706,5.8885,5.8287,5.8825,786683.2219
2006-11-16 14:00:00,9.85,9.85,9.83,9.83,325128.5625375,5.8885,5.8885,5.8765,5.8765,325128.5625
2006-11-16 14:30:00,9.84,9.86,9.82,9.84,1194032.8695375,5.8825,5.8945,5.8706,5.8825,1194032.8695
2006-11-16 15:00:00,9.84,9.86,9.83,9.84,810537.4873125,5.8825,5.8945,5.8765,5.8825,810537.4873
2006-11-16 15:30:00,9.84,9.88,9.84,9.86,696544.550775,5.8825,5.9064,5.8825,5.8945,696544.5508
2006-11-17 09:30:00,9.81,9.81,9.73,9.79,1499367.4671375,5.8646,5.8646,5.8168,5.8526,1499367.4671
2006-11-17 10:00:00,9.79,9.82,9.79,9.8,661727.4739875,5.8526,5.8706,5.8526,5.8586,661727.474
2006-11-17 10:30:00,9.81,9.82,9.79,9.8,541847.101725,5.8646,5.8706,5.8526,5.8586,541847.1017
2006-11-17 11:00:00,9.8,9.8,9.78,9.78,550576.7478,5.8586,5.8586,5.8467,5.8467,550576.7478
2006-11-17 11:30:00,9.78,9.79,9.73,9.74,380044.1268,5.8467,5.8526,5.8168,5.8227,380044.1268
2006-11-17 12:00:00,9.73,9.78,9.73,9.75,406436.08005,5.8168,5.8467,5.8168,5.8287,406436.08
2006-11-17 12:30:00,9.76,9.82,9.75,9.81,563265.1868625,5.8347,5.8706,5.8287,5.8646,563265.1869
2006-11-17 13:00:00,9.81,9.82,9.8,9.81,279957.719475,5.8646,5.8706,5.8586,5.8646,279957.7195
2006-11-17 13:30:00,9.82,9.82,9.8,9.8,326245.145175,5.8706,5.8706,5.8586,5.8586,326245.1452
2006-11-17 14:00:00,9.8,9.81,9.78,9.8,381160.7094375,5.8586,5.8646,5.8467,5.8586,381160.7094
2006-11-17 14:30:00,9.79,9.8,9.76,9.77,390905.4306375,5.8526,5.8586,5.8347,5.8407,390905.4306
2006-11-17 15:00:00,9.78,9.81,9.77,9.8,612496.330425,5.8467,5.8646,5.8407,5.8586,612496.3304
2006-11-17 15:30:00,9.8,9.85,9.8,9.85,972137.4472125,5.8586,5.8885,5.8586,5.8885,972137.4472
2006-11-20 09:30:00,9.71,9.76,9.71,9.74,844440.9964875,5.8048,5.8347,5.8048,5.8227,844440.9965
2006-11-20 10:00:00,9.74,9.78,9.74,9.75,704056.1067,5.8227,5.8467,5.8227,5.8287,704056.1067
2006-11-20 10:30:00,9.75,9.78,9.74,9.76,911638.9697625,5.8287,5.8467,5.8227,5.8347,911638.9698
2006-11-20 11:00:00,9.77,9.83,9.76,9.82,1207634.8762125,5.8407,5.8765,5.8347,5.8706,1207634.8762
2006-11-20 11:30:00,9.82,9.83,9.82,9.83,1246207.7309625,5.8706,5.8765,5.8706,5.8765,1246207.731
2006-11-20 12:00:00,9.82,9.88,9.82,9.88,932955.5473875,5.8706,5.9064,5.8706,5.9064,932955.5474
2006-11-20 12:30:00,9.88,9.88,9.83,9.84,830026.9297125,5.9064,5.9064,5.8765,5.8825,830026.9297
2006-11-20 13:00:00,9.85,9.85,9.84,9.84,529361.6776875,5.8885,5.8885,5.8825,5.8825,529361.6777
2006-11-20 13:30:00,9.84,9.87,9.84,9.85,943512.3286875,5.8825,5.9005,5.8825,5.8885,943512.3287
2006-11-20 14:00:00,9.86,9.86,9.82,9.85,698980.731075,5.8945,5.8945,5.8706,5.8885,698980.7311
2006-11-20 14:30:00,9.84,9.86,9.83,9.83,892251.034875,5.8825,5.8945,5.8765,5.8765,892251.0349
2006-11-20 15:00:00,9.83,9.84,9.82,9.82,1107446.961375,5.8765,5.8825,5.8706,5.8706,1107446.9614
2006-11-20 15:30:00,9.82,9.86,9.82,9.86,1723394.547225,5.8706,5.8945,5.8706,5.8945,1723394.5472
2006-11-21 09:30:00,9.91,9.91,9.83,9.84,676649.078325,5.9244,5.9244,5.8765,5.8825,676649.0783
2006-11-21 10:00:00,9.84,9.89,9.82,9.86,626402.8596375,5.8825,5.9124,5.8706,5.8945,626402.8596
2006-11-21 10:30:00,9.86,9.87,9.82,9.85,739177.706025,5.8945,5.9005,5.8706,5.8885,739177.706
2006-11-21 11:00:00,9.85,9.86,9.8,9.81,516774.7461375,5.8885,5.8945,5.8586,5.8646,516774.7461
2006-11-21 11:30:00,9.8,9.85,9.79,9.84,598386.7861875,5.8586,5.8885,5.8526,5.8825,598386.7862
2006-11-21 12:00:00,9.84,9.86,9.83,9.86,575446.0883625,5.8825,5.8945,5.8765,5.8945,575446.0884
2006-11-21 12:30:00,9.85,9.89,9.85,9.89,516267.208575,5.8885,5.9124,5.8885,5.9124,516267.2086
2006-11-21 13:00:00,9.89,9.91,9.88,9.9,746283.2319,5.9124,5.9244,5.9064,5.9184,746283.2319
2006-11-21 13:30:00,9.89,9.92,9.89,9.89,371212.9732125,5.9124,5.9304,5.9124,5.9124,371212.9732
2006-11-21 14:00:00,9.9,9.92,9.89,9.91,433437.078375,5.9184,5.9304,5.9124,5.9244,433437.0784
2006-11-21 14:30:00,9.91,9.92,9.91,9.92,415876.2787125,5.9244,5.9304,5.9244,5.9304,415876.2787
2006-11-21 15:00:00,9.91,9.94,9.91,9.93,546008.9097375,5.9244,5.9423,5.9244,5.9363,546008.9097
2006-11-21 15:30:00,9.92,9.93,9.91,9.93,1032026.8795875,5.9304,5.9363,5.9244,5.9363,1032026.8796
2006-11-22 09:30:00,9.9,10.0,9.88,9.98,811248.0399,5.9184,5.9782,5.9064,5.9662,811248.0399
2006-11-22 10:00:00,9.98,9.98,9.9,9.92,887581.6893,5.9662,5.9662,5.9184,5.9304,887581.6893
2006-11-22 10:30:00,9.92,9.99,9.91,9.99,442572.7545,5.9304,5.9722,5.9244,5.9722,442572.7545
2006-11-22 11:00:00,9.99,10.1,9.98,10.08,1093134.4021125,5.9722,6.038,5.9662,6.026,1093134.4021
2006-11-22 11:30:00,10.09,10.09,10.03,10.05,479826.0115875,6.032,6.032,5.9961,6.0081,479826.0116
2006-11-22 12:00:00,10.05,10.08,10.04,10.07,627011.9047125,6.0081,6.026,6.0021,6.02,627011.9047
2006-11-22 12:30:00,10.08,10.08,10.06,10.07,502462.186875,6.026,6.026,6.014,6.02,502462.1869
2006-11-22 13:00:00,10.08,10.13,10.07,10.11,1091408.7744,6.026,6.0559,6.02,6.0439,1091408.7744
2006-11-22 13:30:00,10.12,10.13,10.08,10.11,849820.89465,6.0499,6.0559,6.026,6.0439,849820.8946
2006-11-22 14:00:00,10.11,10.13,10.09,10.13,947166.5991375,6.0439,6.0559,6.032,6.0559,947166.5991
2006-11-22 14:30:00,10.13,10.19,10.12,10.19,1421105.175,6.0559,6.0918,6.0499,6.0918,1421105.175
2006-11-22 15:00:00,10.19,10.19,10.14,10.18,762930.46395,6.0918,6.0918,6.0619,6.0858,762930.464
2006-11-22 15:30:00,10.18,10.18,10.14,10.16,1495916.2117125,6.0858,6.0858,6.0619,6.0738,1495916.2117
2006-11-24 09:30:00,10.06,10.23,10.03,10.23,1272904.20675,6.014,6.1157,5.9961,6.1157,1272904.2067
2006-11-24 10:00:00,10.23,10.34,10.21,10.31,1434301.151625,6.1157,6.1814,6.1037,6.1635,1434301.1516
2006-11-24 10:30:00,10.31,10.34,10.29,10.34,1298078.06985,6.1635,6.1814,6.1515,6.1814,1298078.0698
2006-11-24 11:00:00,10.33,10.38,10.33,10.36,1362433.832775,6.1755,6.2053,6.1755,6.1934,1362433.8328
2006-11-24 11:30:00,10.35,10.36,10.29,10.34,1078415.8128,6.1874,6.1934,6.1515,6.1814,1078415.8128
2006-11-24 12:00:00,10.34,10.39,10.34,10.39,541745.5942125,6.1814,6.2113,6.1814,6.2113,541745.5942
2006-11-24 12:30:00,10.38,10.39,10.34,10.35,733594.7928375,6.2053,6.2113,6.1814,6.1874,733594.7928
2006-11-24 13:00:00,10.32,10.34,10.32,10.34,375171.7662,6.1695,6.1814,6.1695,6.1814,375171.7662
2006-11-24 13:30:00,10.43,10.43,10.43,10.43,101.5075125,6.2352,6.2352,6.2352,6.2352,101.5075
2006-11-24 14:00:00,10.37,10.37,10.37,10.37,101.5075125,6.1994,6.1994,6.1994,6.1994,101.5075
2006-11-24 14:30:00,10.32,10.35,10.32,10.35,203.015025,6.1695,6.1874,6.1695,6.1874,203.015
2006-11-24 15:00:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-24 15:30:00,10.35,10.35,10.35,10.35,0.0,6.1874,6.1874,6.1874,6.1874,0.0
2006-11-27 09:30:00,10.34,10.46,10.29,10.43,2738672.68725,6.1814,6.2532,6.1515,6.2352,2738672.6872
2006-11-27 10:00:00,10.43,10.43,10.32,10.35,1999190.4586875,6.2352,6.2352,6.1695,6.1874,1999190.4587
2006-11-27 10:30:00,10.35,10.37,10.32,10.34,977415.8378625,6.1874,6.1994,6.1695,6.1814,977415.8379
2006-11-27 11:00:00,10.34,10.34,10.27,10.27,719586.7561125,6.1814,6.1814,6.1396,6.1396,719586.7561
2006-11-27 11:30:00,10.26,10.26,10.22,10.22,935391.7276875,6.1336,6.1336,6.1097,6.1097,935391.7277
2006-11-27 12:00:00,10.22,10.23,10.18,10.2,618180.751125,6.1097,6.1157,6.0858,6.0977,618180.7511
2006-11-27 12:30:00,10.21,10.25,10.2,10.2,458001.8964,6.1037,6.1276,6.0977,6.0977,458001.8964
2006-11-27 13:00:00,10.21,10.24,10.2,10.24,702939.5240625,6.1037,6.1217,6.0977,6.1217,702939.5241
2006-11-27 13:30:00,10.24,10.25,10.18,10.18,794194.7778,6.1217,6.1276,6.0858,6.0858,794194.7778
2006-11-27 14:00:00,10.18,10.21,10.13,10.2,798661.10835,6.0858,6.1037,6.0559,6.0977,798661.1084
2006-11-27 14:30:00,10.2,10.23,10.18,10.18,517992.8362875,6.0977,6.1157,6.0858,6.0858,517992.8363
2006-11-27 15:00:00,10.18,10.19,10.12,10.14,719891.27865,6.0858,6.0918,6.0499,6.0619,719891.2786
2006-11-27 15:30:00,10.15,10.15,10.09,10.14,1169468.0515125,6.0679,6.0679,6.032,6.0619,1169468.0515
2006-11-28 09:30:00,10.05,10.16,10.05,10.13,1207431.8611875,6.0081,6.0738,6.0081,6.0559,1207431.8612
2006-11-28 10:00:00,10.13,10.15,10.04,10.12,1206112.263525,6.0559,6.0679,6.0021,6.0499,1206112.2635
2006-11-28 10:30:00,10.13,10.13,10.1,10.1,457595.86635,6.0559,6.0559,6.038,6.038,457595.8664
2006-11-28 11:00:00,10.1,10.11,10.09,10.09,416485.3237875,6.038,6.0439,6.032,6.032,416485.3238
2006-11-28 11:30:00,10.09,10.11,10.07,10.08,655941.545775,6.032,6.0439,6.02,6.026,655941.5458
2006-11-28 12:00:00,10.08,10.1,10.06,10.06,418616.98155,6.026,6.038,6.014,6.014,418616.9816
2006-11-28 12:30:00,10.06,10.07,10.02,10.02,596255.128425,6.014,6.02,5.9901,5.9901,596255.1284
2006-11-28 13:00:00,10.02,10.09,10.02,10.05,550069.2102375,5.9901,6.032,5.9901,6.0081,550069.2102
2006-11-28 13:30:00,10.05,10.07,10.02,10.04,444501.3972375,6.0081,6.02,5.9901,6.0021,444501.3972
2006-11-28 14:00:00,10.04,10.07,10.02,10.07,676141.5407625,6.0021,6.02,5.9901,6.02,676141.5408
2006-11-28 14:30:00,10.07,10.09,10.05,10.05,463483.302075,6.02,6.032,6.0081,6.0081,463483.3021
2006-11-28 15:00:00,10.05,10.1,10.04,10.09,804244.0215375,6.0081,6.038,6.0021,6.032,804244.0215
2006-11-28 15:30:00,10.09,10.14,10.08,10.13,1242756.4755375,6.032,6.0619,6.026,6.0559,1242756.4755
2006-11-29 09:30:00,10.26,10.32,10.19,10.32,1276558.4772,6.1336,6.1695,6.0918,6.1695,1276558.4772
2006-11-29 10:00:00,10.31,10.34,10.29,10.33,724662.1317375,6.1635,6.1814,6.1515,6.1755,724662.1317
2006-11-29 10:30:00,10.33,10.38,10.32,10.33,950617.8545625,6.1755,6.2053,6.1695,6.1755,950617.8546
2006-11-29 11:00:00,10.32,10.36,10.32,10.35,852967.6275375,6.1695,6.1934,6.1695,6.1874,852967.6275
2006-11-29 11:30:00,10.35,10.36,10.34,10.35,282901.4373375,6.1874,6.1934,6.1814,6.1874,282901.4373
2006-11-29 12:00:00,10.36,10.4,10.35,10.38,708116.4072,6.1934,6.2173,6.1874,6.2053,708116.4072
2006-11-29 12:30:00,10.39,10.39,10.34,10.35,1225804.72095,6.2113,6.2113,6.1814,6.1874,1225804.721
2006-11-29 13:00:00,10.34,10.35,10.29,10.3,447039.08505,6.1814,6.1874,6.1515,6.1575,447039.085
2006-11-29 13:30:00,10.3,10.3,10.27,10.28,1487694.1032,6.1575,6.1575,6.1396,6.1456,1487694.1032
2006-11-29 14:00:00,10.28,10.29,10.28,10.28,439223.0065875,6.1456,6.1515,6.1456,6.1456,439223.0066
2006-11-29 14:30:00,10.28,10.31,10.28,10.28,847486.2218625,6.1456,6.1635,6.1456,6.1456,847486.2219
2006-11-29 15:00:00,10.29,10.29,10.28,10.28,925850.0215125,6.1515,6.1515,6.1456,6.1456,925850.0215
2006-11-29 15:30:00,10.28,10.31,10.28,10.31,1409634.8260875,6.1456,6.1635,6.1456,6.1635,1409634.8261
2006-11-30 09:30:00,10.4,10.41,10.37,10.39,1412477.0364375,6.2173,6.2233,6.1994,6.2113,1412477.0364
2006-11-30 10:00:00,10.39,10.39,10.35,10.36,888901.2869625,6.2113,6.2113,6.1874,6.1934,888901.287
2006-11-30 10:30:00,10.36,10.43,10.35,10.43,1421815.7275875,6.1934,6.2352,6.1874,6.2352,1421815.7276
2006-11-30 11:00:00,10.43,10.44,10.38,10.41,955693.2301875,6.2352,6.2412,6.2053,6.2233,955693.2302
2006-11-30 11:30:00,10.41,10.46,10.4,10.46,1194235.8845625,6.2233,6.2532,6.2173,6.2532,1194235.8846
2006-11-30 12:00:00,10.45,10.57,10.45,10.56,1372381.569,6.2472,6.3189,6.2472,6.313,1372381.569
2006-11-30 12:30:00,10.56,10.58,10.55,10.56,1379893.124925,6.313,6.3249,6.307,6.313,1379893.1249
2006-11-30 13:00:00,10.56,10.62,10.56,10.61,1051922.3520375,6.313,6.3488,6.313,6.3428,1051922.352
2006-11-30 13:30:00,10.61,10.64,10.56,10.61,1518044.8494375,6.3428,6.3608,6.313,6.3428,1518044.8494
2006-11-30 14:00:00,10.61,10.63,10.59,10.61,1379385.5873625,6.3428,6.3548,6.3309,6.3428,1379385.5874
2006-11-30 14:30:00,10.61,10.62,10.59,10.6,1610924.223375,6.3428,6.3488,6.3309,6.3369,1610924.2234
2006-11-30 15:00:00,10.6,10.6,10.54,10.59,1096078.119975,6.3369,6.3369,6.301,6.3309,1096078.12
2006-11-30 15:30:00,10.58,10.63,10.58,10.59,1553369.4637875,6.3249,6.3548,6.3249,6.3309,1553369.4638
2006-12-01 09:30:00,10.59,10.7,10.49,10.52,1671219.6858,6.3309,6.3967,6.2711,6.289,1671219.6858
2006-12-01 10:00:00,10.51,10.52,10.35,10.43,1853527.17825,6.2831,6.289,6.1874,6.2352,1853527.1782
2006-12-01 10:30:00,10.43,10.46,10.4,10.44,744557.6041875,6.2352,6.2532,6.2173,6.2412,744557.6042
2006-12-01 11:00:00,10.45,10.47,10.42,10.44,635030.9982,6.2472,6.2592,6.2293,6.2412,635030.9982
2006-12-01 11:30:00,10.44,10.5,10.44,10.47,841497.278625,6.2412,6.2771,6.2412,6.2592,841497.2786
2006-12-01 12:00:00,10.47,10.48,10.43,10.45,658479.2335875,6.2592,6.2651,6.2352,6.2472,658479.2336
2006-12-01 12:30:00,10.44,10.48,10.44,10.47,473938.5758625,6.2412,6.2651,6.2412,6.2592,473938.5759
2006-12-01 13:00:00,10.46,10.47,10.41,10.42,547328.5074,6.2532,6.2592,6.2233,6.2293,547328.5074
2006-12-01 13:30:00,10.43,10.45,10.4,10.44,1353602.6791875,6.2352,6.2472,6.2173,6.2412,1353602.6792
2006-12-01 14:00:00,10.43,10.44,10.41,10.42,624575.7244125,6.2352,6.2412,6.2233,6.2293,624575.7244
2006-12-01 14:30:00,10.42,10.44,10.39,10.39,2069839.6873875,6.2293,6.2412,6.2113,6.2113,2069839.6874
2006-12-01 15:00:00,10.39,10.42,10.38,10.41,1041061.0482,6.2113,6.2293,6.2053,6.2233,1041061.0482
2006-12-01 15:30:00,10.42,10.45,10.41,10.45,1121251.983075,6.2293,6.2472,6.2233,6.2472,1121251.9831
2006-12-04 09:30:00,10.58,10.59,10.5,10.55,1339290.119925,6.3249,6.3309,6.2771,6.307,1339290.1199
2006-12-04 10:00:00,10.55,10.61,10.54,10.59,787292.26695,6.307,6.3428,6.301,6.3309,787292.267
2006-12-04 10:30:00,10.58,10.65,10.57,10.65,748008.8596125,6.3249,6.3668,6.3189,6.3668,748008.8596
2006-12-04 11:00:00,10.63,10.79,10.62,10.76,2093186.4152625,6.3548,6.4505,6.3488,6.4325,2093186.4153
2006-12-04 11:30:00,10.76,10.77,10.71,10.76,898747.515675,6.4325,6.4385,6.4026,6.4325,898747.5157
2006-12-04 12:00:00,10.77,10.83,10.77,10.82,1066843.956375,6.4385,6.4744,6.4385,6.4684,1066843.9564
2006-12-04 12:30:00,10.82,10.83,10.82,10.83,398721.5091,6.4684,6.4744,6.4684,6.4744,398721.5091
2006-12-04 13:00:00,10.83,10.83,10.8,10.81,866468.1267,6.4744,6.4744,6.4564,6.4624,866468.1267
2006-12-04 13:30:00,10.82,10.91,10.81,10.9,3051721.8558,6.4684,6.5222,6.4624,6.5162,3051721.8558
2006-12-04 14:00:00,10.9,10.92,10.89,10.91,992641.9647375,6.5162,6.5282,6.5102,6.5222,992641.9647
2006-12-04 14:30:00,10.9,10.97,10.89,10.97,2052887.9328,6.5162,6.5581,6.5102,6.5581,2052887.9328
2006-12-04 15:00:00,10.97,10.98,10.95,10.95,1344974.540625,6.5581,6.564,6.5461,6.5461,1344974.5406
2006-12-04 15:30:00,10.95,10.95,10.92,10.93,1770900.063075,6.5461,6.5461,6.5282,6.5341,1770900.0631
2006-12-05 09:30:00,10.8,10.94,10.8,10.89,1796581.4637375,6.4564,6.5401,6.4564,6.5102,1796581.4637
2006-12-05 10:00:00,10.9,11.11,10.89,11.05,1955034.69075,6.5162,6.6418,6.5102,6.6059,1955034.6908
2006-12-05 10:30:00,11.05,11.09,11.0,11.06,1318785.6024,6.6059,6.6298,6.576,6.6119,1318785.6024
2006-12-05 11:00:00,11.06,11.06,11.04,11.05,377100.4089375,6.6119,6.6119,6.5999,6.6059,377100.4089
2006-12-05 11:30:00,11.04,11.05,10.95,10.98,1183070.0581875,6.5999,6.6059,6.5461,6.564,1183070.0582
2006-12-05 12:00:00,10.98,11.01,10.95,11.01,375171.7662,6.564,6.582,6.5461,6.582,375171.7662
2006-12-05 12:30:00,11.0,11.08,11.0,11.08,724763.63925,6.576,6.6238,6.576,6.6238,724763.6392
2006-12-05 13:00:00,11.07,11.09,11.07,11.08,243415.014975,6.6178,6.6298,6.6178,6.6238,243415.015
2006-12-05 13:30:00,11.09,11.09,11.08,11.08,163630.11015,6.6298,6.6298,6.6238,6.6238,163630.1102
2006-12-05 14:00:00,11.08,11.09,11.05,11.05,387758.69775,6.6238,6.6298,6.6059,6.6059,387758.6978
2006-12-05 14:30:00,11.06,11.06,11.03,11.04,251637.1234875,6.6119,6.6119,6.5939,6.5999,251637.1235
2006-12-05 15:00:00,11.04,11.04,11.03,11.04,499112.4389625,6.5999,6.5999,6.5939,6.5999,499112.439
2006-12-05 15:30:00,11.03,11.04,11.0,11.0,1654775.468775,6.5939,6.5999,6.576,6.576,1654775.4688
2006-12-06 09:30:00,11.01,11.06,10.92,10.96,1429631.80605,6.582,6.6119,6.5282,6.5521,1429631.806
2006-12-06 10:00:00,10.96,11.03,10.95,10.98,1024616.831175,6.5521,6.5939,6.5461,6.564,1024616.8312
2006-12-06 10:30:00,10.97,11.0,10.96,10.99,1473787.5739875,6.5581,6.576,6.5521,6.57,1473787.574
2006-12-06 11:00:00,10.99,11.06,10.97,11.02,1061768.58075,6.57,6.6119,6.5581,6.588,1061768.5808
2006-12-06 11:30:00,11.03,11.04,10.98,11.0,493021.9882125,6.5939,6.5999,6.564,6.576,493021.9882
2006-12-06 12:00:00,11.0,11.01,10.97,11.0,399330.554175,6.576,6.582,6.5581,6.576,399330.5542
2006-12-06 12:30:00,11.0,11.03,10.99,11.02,496777.766175,6.576,6.5939,6.57,6.588,496777.7662
2006-12-06 13:00:00,11.02,11.02,10.99,10.99,267167.7729,6.588,6.588,6.57,6.57,267167.7729
2006-12-06 13:30:00,11.0,11.0,10.96,10.97,981476.1383625,6.576,6.576,6.5521,6.5581,981476.1384
2006-12-06 14:00:00,10.97,10.98,10.95,10.95,1050095.2168125,6.5581,6.564,6.5461,6.5461,1050095.2168
2006-12-06 14:30:00,10.95,10.95,10.93,10.94,469979.782875,6.5461,6.5461,6.5341,6.5401,469979.7829
2006-12-06 15:00:00,10.94,10.94,10.87,10.88,1109375.6041125,6.5401,6.5401,6.4983,6.5043,1109375.6041
2006-12-06 15:30:00,10.87,10.9,10.85,10.89,2474753.15475,6.4983,6.5162,6.4863,6.5102,2474753.1548
2006-12-07 09:30:00,10.83,11.03,10.83,10.92,890931.4372125,6.4744,6.5939,6.4744,6.5282,890931.4372
2006-12-07 10:00:00,10.92,10.92,10.85,10.85,1596916.18665,6.5282,6.5282,6.4863,6.4863,1596916.1866
2006-12-07 10:30:00,10.85,10.89,10.8,10.84,1130083.1366625,6.4863,6.5102,6.4564,6.4803,1130083.1367
2006-12-07 11:00:00,10.84,10.88,10.8,10.81,521139.569175,6.4803,6.5043,6.4564,6.4624,521139.5692
2006-12-07 11:30:00,10.81,10.9,10.77,10.9,784754.5791375,6.4624,6.5162,6.4385,6.5162,784754.5791
2006-12-07 12:00:00,10.9,10.9,10.89,10.9,244734.6126375,6.5162,6.5162,6.5102,6.5162,244734.6126
2006-12-07 12:30:00,10.9,10.9,10.87,10.88,230828.083425,6.5162,6.5162,6.4983,6.5043,230828.0834
2006-12-07 13:00:00,10.88,10.91,10.87,10.91,250520.54085,6.5043,6.5222,6.4983,6.5222,250520.5408
2006-12-07 13:30:00,10.9,10.91,10.88,10.89,222707.482425,6.5162,6.5222,6.5043,6.5102,222707.4824
2006-12-07 14:00:00,10.89,10.89,10.83,10.83,374867.2436625,6.5102,6.5102,6.4744,6.4744,374867.2437
2006-12-07 14:30:00,10.83,10.84,10.8,10.84,412323.515775,6.4744,6.4803,6.4564,6.4803,412323.5158
2006-12-07 15:00:00,10.84,10.84,10.81,10.84,386642.1151125,6.4803,6.4803,6.4624,6.4803,386642.1151
2006-12-07 15:30:00,10.84,10.84,10.83,10.84,560524.484025,6.4803,6.4803,6.4744,6.4803,560524.484
2006-12-08 09:30:00,10.7,10.7,10.04,10.65,1139827.8578625,6.3967,6.3967,6.0021,6.3668,1139827.8579
2006-12-08 10:00:00,10.64,10.65,10.56,10.59,1956354.2884125,6.3608,6.3668,6.313,6.3309,1956354.2884
2006-12-08 10:30:00,10.6,10.68,10.59,10.68,1107040.931325,6.3369,6.3847,6.3309,6.3847,1107040.9313
2006-12-08 11:00:00,10.68,10.8,10.66,10.79,1015887.1851,6.3847,6.4564,6.3727,6.4505,1015887.1851
2006-12-08 11:30:00,10.79,10.81,10.7,10.71,690352.5925125,6.4505,6.4624,6.3967,6.4026,690352.5925
2006-12-08 12:00:00,10.7,10.74,10.7,10.73,261990.8897625,6.3967,6.4206,6.3967,6.4146,261990.8898
2006-12-08 12:30:00,10.73,10.73,10.66,10.67,448054.160175,6.4146,6.4146,6.3727,6.3787,448054.1602
2006-12-08 13:00:00,10.67,10.68,10.65,10.68,613511.40555,6.3787,6.3847,6.3668,6.3847,613511.4056
2006-12-08 13:30:00,10.68,10.75,10.68,10.74,485611.9398,6.3847,6.4265,6.3847,6.4206,485611.9398
2006-12-08 14:00:00,10.74,10.77,10.73,10.76,1048877.1266625,6.4206,6.4385,6.4146,6.4325,1048877.1267
2006-12-08 14:30:00,10.76,10.78,10.75,10.78,559407.9013875,6.4325,6.4445,6.4265,6.4445,559407.9014
2006-12-08 15:00:00,10.78,10.8,10.77,10.8,436685.318775,6.4445,6.4564,6.4385,6.4564,436685.3188
2006-12-08 15:30:00,10.8,10.82,10.72,10.76,1523424.7476,6.4564,6.4684,6.4086,6.4325,1523424.7476
2006-12-11 09:30:00,10.76,10.76,10.67,10.72,655637.0232375,6.4325,6.4325,6.3787,6.4086,655637.0232
2006-12-11 10:00:00,10.72,10.76,10.66,10.72,907883.1918,6.4086,6.4325,6.3727,6.4086,907883.1918
2006-12-11 10:30:00,10.72,10.84,10.72,10.8,1625744.3202,6.4086,6.4803,6.4086,6.4564,1625744.3202
2006-12-11 11:00:00,10.8,10.94,10.77,10.86,1427703.1633125,6.4564,6.5401,6.4385,6.4923,1427703.1633
2006-12-11 11:30:00,10.86,10.87,10.79,10.83,666092.297025,6.4923,6.4983,6.4505,6.4744,666092.297
2006-12-11 12:00:00,10.82,10.83,10.77,10.8,695529.47565,6.4684,6.4744,6.4385,6.4564,695529.4756
2006-12-11 12:30:00,10.79,10.82,10.77,10.82,634726.4756625,6.4505,6.4684,6.4385,6.4684,634726.4757
2006-12-11 13:00:00,10.82,10.84,10.78,10.81,908086.206825,6.4684,6.4803,6.4445,6.4624,908086.2068
2006-12-11 13:30:00,10.82,10.84,10.8,10.81,871949.532375,6.4684,6.4803,6.4564,6.4624,871949.5324
2006-12-11 14:00:00,10.81,10.82,10.78,10.8,578795.836275,6.4624,6.4684,6.4445,6.4564,578795.8363
2006-12-11 14:30:00,10.8,10.8,10.78,10.79,776024.9330625,6.4564,6.4564,6.4445,6.4505,776024.9331
2006-12-11 15:00:00,10.8,10.8,10.77,10.77,522560.67435,6.4564,6.4564,6.4385,6.4385,522560.6744
2006-12-11 15:30:00,10.77,10.78,10.7,10.71,1833225.67575,6.4385,6.4445,6.3967,6.4026,1833225.6758
2006-12-12 09:30:00,10.63,10.63,10.4,10.53,2225349.1965375,6.3548,6.3548,6.2173,6.295,2225349.1965
2006-12-12 10:00:00,10.53,10.54,10.45,10.51,2173783.3801875,6.295,6.301,6.2472,6.2831,2173783.3802
2006-12-12 10:30:00,10.51,10.51,10.46,10.47,1144598.71095,6.2831,6.2831,6.2532,6.2592,1144598.711
2006-12-12 11:00:00,10.47,10.5,10.45,10.49,844136.47395,6.2592,6.2771,6.2472,6.2711,844136.474
2006-12-12 11:30:00,10.5,10.5,10.41,10.45,918033.94305,6.2771,6.2771,6.2233,6.2472,918033.943
2006-12-12 12:00:00,10.45,10.49,10.35,10.38,835812.857925,6.2472,6.2711,6.1874,6.2053,835812.8579
2006-12-12 12:30:00,10.38,10.42,10.37,10.4,589454.1250875,6.2053,6.2293,6.1994,6.2173,589454.1251
2006-12-12 13:00:00,10.4,10.43,10.39,10.42,362483.3271375,6.2173,6.2352,6.2113,6.2293,362483.3271
2006-12-12 13:30:00,10.42,10.45,10.42,10.44,286555.7077875,6.2293,6.2472,6.2293,6.2412,286555.7078
2006-12-12 14:00:00,10.44,10.52,10.41,10.52,552302.3755125,6.2412,6.289,6.2233,6.289,552302.3755
2006-12-12 14:30:00,10.52,10.57,10.51,10.56,604375.729425,6.289,6.3189,6.2831,6.313,604375.7294
2006-12-12 15:00:00,10.56,10.57,10.53,10.54,538395.8463,6.313,6.3189,6.295,6.301,538395.8463
2006-12-12 15:30:00,10.53,10.56,10.51,10.55,712887.2602875,6.295,6.313,6.2831,6.307,712887.2603
2006-12-13 09:30:00,10.57,10.62,10.49,10.49,1151805.7443375,6.3189,6.3488,6.2711,6.2711,1151805.7443
2006-12-13 10:00:00,10.49,10.54,10.49,10.54,820789.746075,6.2711,6.301,6.2711,6.301,820789.7461
2006-12-13 10:30:00,10.54,10.54,10.51,10.51,568848.10005,6.301,6.301,6.2831,6.2831,568848.1
2006-12-13 11:00:00,10.51,10.56,10.48,10.54,1272092.14665,6.2831,6.313,6.2651,6.301,1272092.1466
2006-12-13 11:30:00,10.54,10.54,10.51,10.53,246054.2103,6.301,6.301,6.2831,6.295,246054.2103
2006-12-13 12:00:00,10.53,10.53,10.47,10.49,318530.574225,6.295,6.295,6.2592,6.2711,318530.5742
2006-12-13 12:30:00,10.49,10.49,10.47,10.48,221692.4073,6.2711,6.2711,6.2592,6.2651,221692.4073
2006-12-13 13:00:00,10.47,10.49,10.46,10.46,364107.4473375,6.2592,6.2711,6.2532,6.2532,364107.4473
2006-12-13 13:30:00,10.47,10.47,10.41,10.41,1192510.25685,6.2592,6.2592,6.2233,6.2233,1192510.2568
2006-12-13 14:00:00,10.42,10.44,10.41,10.41,545298.35715,6.2293,6.2412,6.2233,6.2233,545298.3572
2006-12-13 14:30:00,10.42,10.43,10.39,10.42,593311.4105625,6.2293,6.2352,6.2113,6.2293,593311.4106
2006-12-13 15:00:00,10.42,10.42,10.39,10.4,600721.458975,6.2293,6.2293,6.2113,6.2173,600721.459
2006-12-13 15:30:00,10.4,10.44,10.39,10.42,1527992.5856625,6.2173,6.2412,6.2113,6.2293,1527992.5857
2006-12-14 09:30:00,10.39,10.52,10.37,10.52,1840737.231675,6.2113,6.289,6.1994,6.289,1840737.2317
2006-12-14 10:00:00,10.52,10.55,10.45,10.47,1147542.4288125,6.289,6.307,6.2472,6.2592,1147542.4288
2006-12-14 10:30:00,10.47,10.52,10.45,10.49,713293.2903375,6.2592,6.289,6.2472,6.2711,713293.2903
2006-12-14 11:00:00,10.49,10.5,10.45,10.47,494240.0783625,6.2711,6.2771,6.2472,6.2592,494240.0784
2006-12-14 11:30:00,10.46,10.47,10.45,10.47,240877.3271625,6.2532,6.2592,6.2472,6.2592,240877.3272
2006-12-14 12:00:00,10.47,10.48,10.47,10.47,174389.906475,6.2592,6.2651,6.2592,6.2592,174389.9065
2006-12-14 12:30:00,10.47,10.5,10.47,10.49,292747.66605,6.2592,6.2771,6.2592,6.2711,292747.666
2006-12-14 13:00:00,10.49,10.51,10.47,10.48,433234.06335,6.2711,6.2831,6.2592,6.2651,433234.0634
2006-12-14 13:30:00,10.47,10.48,10.46,10.48,230625.0684,6.2592,6.2651,6.2532,6.2651,230625.0684
2006-12-14 14:00:00,10.47,10.48,10.45,10.46,349794.888075,6.2592,6.2651,6.2472,6.2532,349794.8881
2006-12-14 14:30:00,10.45,10.52,10.45,10.49,705883.241925,6.2472,6.289,6.2472,6.2711,705883.2419
2006-12-14 15:00:00,10.5,10.55,10.49,10.54,646704.3621375,6.2771,6.307,6.2711,6.301,646704.3621
2006-12-14 15:30:00,10.54,10.55,10.52,10.55,973660.0599,6.301,6.307,6.289,6.307,973660.0599
2006-12-15 09:30:00,10.62,10.67,10.49,10.54,1662997.5772875,6.3488,6.3787,6.2711,6.301,1662997.5773
2006-12-15 10:00:00,10.54,10.58,10.51,10.57,430899.3905625,6.301,6.3249,6.2831,6.3189,430899.3906
2006-12-15 10:30:00,10.58,10.6,10.54,10.55,335279.3137875,6.3249,6.3369,6.301,6.307,335279.3138
2006-12-15 11:00:00,10.55,10.57,10.52,10.54,538801.87635,6.307,6.3189,6.289,6.301,538801.8764
2006-12-15 11:30:00,10.54,10.57,10.53,10.57,369487.3455,6.301,6.3189,6.295,6.3189,369487.3455
2006-12-15 12:00:00,10.57,10.57,10.54,10.54,129929.616,6.3189,6.3189,6.301,6.301,129929.616
2006-12-15 12:30:00,10.54,10.56,10.52,10.56,393240.103425,6.301,6.313,6.289,6.313,393240.1034
2006-12-15 13:00:00,10.56,10.57,10.52,10.53,402883.3171125,6.313,6.3189,6.289,6.295,402883.3171
2006-12-15 13:30:00,10.53,10.54,10.52,10.54,403898.3922375,6.295,6.301,6.289,6.301,403898.3922
2006-12-15 14:00:00,10.54,10.54,10.52,10.52,239253.2069625,6.301,6.301,6.289,6.289,239253.207
2006-12-15 14:30:00,10.53,10.53,10.49,10.5,247678.3305,6.295,6.295,6.2711,6.2771,247678.3305
2006-12-15 15:00:00,10.5,10.56,10.49,10.55,819267.1333875,6.2771,6.313,6.2711,6.307,819267.1334
2006-12-15 15:30:00,10.56,10.58,10.53,10.57,1021673.1133125,6.313,6.3249,6.295,6.3189,1021673.1133
2006-12-18 09:30:00,10.65,10.84,10.65,10.82,908695.2519,6.3668,6.4803,6.3668,6.4684,908695.2519
2006-12-18 10:00:00,10.81,10.84,10.79,10.8,535858.1584875,6.4624,6.4803,6.4505,6.4564,535858.1585
2006-12-18 10:30:00,10.8,10.81,10.76,10.76,207582.8630625,6.4564,6.4624,6.4325,6.4325,207582.8631
2006-12-18 11:00:00,10.76,10.77,10.68,10.69,382581.8146125,6.4325,6.4385,6.3847,6.3907,382581.8146
2006-12-18 11:30:00,10.69,10.7,10.65,10.65,435467.228625,6.3907,6.3967,6.3668,6.3668,435467.2286
2006-12-18 12:00:00,10.65,10.66,10.62,10.63,288281.3355,6.3668,6.3727,6.3488,6.3548,288281.3355
2006-12-18 12:30:00,10.63,10.65,10.62,10.63,389890.3555125,6.3548,6.3668,6.3488,6.3548,389890.3555
2006-12-18 13:00:00,10.64,10.64,10.58,10.59,436888.3338,6.3608,6.3608,6.3249,6.3309,436888.3338
2006-12-18 13:30:00,10.59,10.68,10.59,10.63,356900.41395,6.3309,6.3847,6.3309,6.3548,356900.414
2006-12-18 14:00:00,10.63,10.66,10.6,10.6,251129.585925,6.3548,6.3727,6.3369,6.3369,251129.5859
2006-12-18 14:30:00,10.6,10.62,10.54,10.56,506725.5024,6.3369,6.3488,6.301,6.313,506725.5024
2006-12-18 15:00:00,10.55,10.57,10.54,10.55,368675.2854,6.307,6.3189,6.301,6.307,368675.2854
2006-12-18 15:30:00,10.55,10.69,10.51,10.68,2422882.8158625,6.307,6.3907,6.2831,6.3847,2422882.8159
2006-12-19 09:30:00,10.48,10.48,10.38,10.44,1032026.8795875,6.2651,6.2651,6.2053,6.2412,1032026.8796
2006-12-19 10:00:00,10.44,10.47,10.43,10.43,925240.9764375,6.2412,6.2592,6.2352,6.2352,925240.9764
2006-12-19 10:30:00,10.44,10.44,10.36,10.36,787799.8045125,6.2412,6.2412,6.1934,6.1934,787799.8045
2006-12-19 11:00:00,10.37,10.42,10.36,10.37,1385070.0080625,6.1994,6.2293,6.1934,6.1994,1385070.0081
2006-12-19 11:30:00,10.37,10.38,10.35,10.35,832158.587475,6.1994,6.2053,6.1874,6.1874,832158.5875
2006-12-19 12:00:00,10.35,10.38,10.34,10.35,450490.340475,6.1874,6.2053,6.1814,6.1874,450490.3405
2006-12-19 12:30:00,10.35,10.36,10.35,10.35,189006.988275,6.1874,6.1934,6.1874,6.1874,189006.9883
2006-12-19 13:00:00,10.35,10.36,10.33,10.34,694412.8930125,6.1874,6.1934,6.1755,6.1814,694412.893
2006-12-19 13:30:00,10.35,10.37,10.34,10.36,288788.8730625,6.1874,6.1994,6.1814,6.1934,288788.8731
2006-12-19 14:00:00,10.36,10.4,10.35,10.38,311932.5859125,6.1934,6.2173,6.1874,6.2053,311932.5859
2006-12-19 14:30:00,10.37,10.4,10.37,10.38,516571.7311125,6.1994,6.2173,6.1994,6.2053,516571.7311
2006-12-19 15:00:00,10.39,10.42,10.38,10.4,1103488.1683875,6.2113,6.2293,6.2053,6.2173,1103488.1684
2006-12-19 15:30:00,10.4,10.48,10.39,10.45,1750395.54555,6.2173,6.2651,6.2113,6.2472,1750395.5456
2006-12-20 09:30:00,10.5,10.54,10.46,10.5,826880.196825,6.2771,6.301,6.2532,6.2771,826880.1968
2006-12-20 10:00:00,10.51,10.56,10.5,10.55,673502.3454375,6.2831,6.313,6.2771,6.307,673502.3454
2006-12-20 10:30:00,10.55,10.56,10.54,10.56,401766.734475,6.307,6.313,6.301,6.313,401766.7345
2006-12-20 11:00:00,10.56,10.6,10.55,10.59,540324.4890375,6.313,6.3369,6.307,6.3309,540324.489
2006-12-20 11:30:00,10.6,10.61,10.58,10.6,341978.8096125,6.3369,6.3428,6.3249,6.3369,341978.8096
2006-12-20 12:00:00,10.61,10.61,10.58,10.59,210729.59595,6.3428,6.3428,6.3249,6.3309,210729.596
2006-12-20 12:30:00,10.59,10.59,10.51,10.53,696950.580825,6.3309,6.3309,6.2831,6.295,696950.5808
2006-12-20 13:00:00,10.52,10.53,10.47,10.47,649546.5724875,6.289,6.295,6.2592,6.2592,649546.5725
2006-12-20 13:30:00,10.48,10.48,10.42,10.43,716744.5457625,6.2651,6.2651,6.2293,6.2352,716744.5458
2006-12-20 14:00:00,10.44,10.44,10.4,10.42,391209.953175,6.2412,6.2412,6.2173,6.2293,391209.9532
2006-12-20 14:30:00,10.43,10.46,10.42,10.42,641019.9414375,6.2352,6.2532,6.2293,6.2293,641019.9414
2006-12-20 15:00:00,10.43,10.43,10.4,10.4,444907.4272875,6.2352,6.2352,6.2173,6.2173,444907.4273
2006-12-20 15:30:00,10.41,10.46,10.38,10.42,1135666.04985,6.2233,6.2532,6.2053,6.2293,1135666.0498
2006-12-21 09:30:00,10.39,10.49,10.39,10.45,790337.492325,6.2113,6.2711,6.2113,6.2472,790337.4923
2006-12-21 10:00:00,10.45,10.46,10.44,10.44,393646.133475,6.2472,6.2532,6.2412,6.2412,393646.1335
2006-12-21 10:30:00,10.44,10.52,10.44,10.5,1656602.604,6.2412,6.289,6.2412,6.2771,1656602.604
2006-12-21 11:00:00,10.51,10.51,10.47,10.51,709740.5274,6.2831,6.2831,6.2592,6.2831,709740.5274
2006-12-21 11:30:00,10.51,10.54,10.51,10.53,279145.659375,6.2831,6.301,6.2831,6.295,279145.6594
2006-12-21 12:00:00,10.54,10.54,10.49,10.51,294168.771225,6.301,6.301,6.2711,6.2831,294168.7712
2006-12-21 12:30:00,10.5,10.51,10.46,10.49,1106127.3637125,6.2771,6.2831,6.2532,6.2711,1106127.3637
2006-12-21 13:00:00,10.49,10.5,10.47,10.49,542354.6392875,6.2711,6.2771,6.2592,6.2711,542354.6393
2006-12-21 13:30:00,10.49,10.51,10.47,10.49,309191.883075,6.2711,6.2831,6.2592,6.2711,309191.8831
2006-12-21 14:00:00,10.48,10.52,10.48,10.52,519515.448975,6.2651,6.289,6.2651,6.289,519515.449
2006-12-21 14:30:00,10.52,10.55,10.51,10.54,595037.038275,6.289,6.307,6.2831,6.301,595037.0383
2006-12-21 15:00:00,10.53,10.57,10.53,10.56,516673.238625,6.295,6.3189,6.295,6.313,516673.2386
2006-12-21 15:30:00,10.56,10.62,10.54,10.61,1088465.0565375,6.313,6.3488,6.301,6.3428,1088465.0565
2006-12-22 09:30:00,10.6,10.69,10.53,10.55,423083.3121,6.3369,6.3907,6.295,6.307,423083.3121
2006-12-22 10:00:00,10.55,10.59,10.53,10.57,408770.7528375,6.307,6.3309,6.295,6.3189,408770.7528
2006-12-22 10:30:00,10.57,10.61,10.56,10.58,312643.1385,6.3189,6.3428,6.313,6.3249,312643.1385
2006-12-22 11:00:00,10.58,10.59,10.56,10.57,256001.946525,6.3249,6.3309,6.313,6.3189,256001.9465
2006-12-22 11:30:00,10.57,10.59,10.57,10.58,257727.5742375,6.3189,6.3309,6.3189,6.3249,257727.5742
2006-12-22 12:00:00,10.57,10.58,10.53,10.53,412831.0533375,6.3189,6.3249,6.295,6.295,412831.0533
2006-12-22 12:30:00,10.54,10.6,10.53,10.58,317109.46905,6.301,6.3369,6.295,6.3249,317109.469
2006-12-22 13:00:00,10.58,10.59,10.57,10.58,120996.9549,6.3249,6.3309,6.3189,6.3249,120996.9549
2006-12-22 13:30:00,10.58,10.59,10.58,10.59,408161.7077625,6.3249,6.3309,6.3249,6.3309,408161.7078
2006-12-22 14:00:00,10.59,10.61,10.58,10.61,400650.1518375,6.3309,6.3428,6.3249,6.3428,400650.1518
2006-12-22 14:30:00,10.6,10.61,10.6,10.6,133482.3789375,6.3369,6.3428,6.3369,6.3369,133482.3789
2006-12-22 15:00:00,10.6,10.63,10.6,10.61,559712.423925,6.3369,6.3548,6.3369,6.3428,559712.4239
2006-12-22 15:30:00,10.6,10.62,10.59,10.59,547633.0299375,6.3369,6.3488,6.3309,6.3309,547633.0299
2006-12-26 09:30:00,10.64,10.74,10.62,10.72,332437.1034375,6.3608,6.4206,6.3488,6.4086,332437.1034
2006-12-26 10:00:00,10.72,10.77,10.72,10.74,380653.171875,6.4086,6.4385,6.4086,6.4206,380653.1719
2006-12-26 10:30:00,10.75,10.79,10.74,10.75,661321.4439375,6.4265,6.4505,6.4206,6.4265,661321.4439
2006-12-26 11:00:00,10.75,10.76,10.74,10.74,158554.734525,6.4265,6.4325,6.4206,6.4206,158554.7345
2006-12-26 11:30:00,10.75,10.75,10.72,10.74,339441.1218,6.4265,6.4265,6.4086,6.4206,339441.1218
2006-12-26 12:00:00,10.74,10.75,10.73,10.75,255088.3789125,6.4206,6.4265,6.4146,6.4265,255088.3789
2006-12-26 12:30:00,10.74,10.75,10.72,10.73,291326.560875,6.4206,6.4265,6.4086,6.4146,291326.5609
2006-12-26 13:00:00,10.73,10.74,10.72,10.74,277115.509125,6.4146,6.4206,6.4086,6.4206,277115.5091
2006-12-26 13:30:00,10.74,10.74,10.72,10.73,123636.150225,6.4206,6.4206,6.4086,6.4146,123636.1502
2006-12-26 14:00:00,10.73,10.75,10.72,10.74,469370.7378,6.4146,6.4265,6.4086,6.4206,469370.7378
2006-12-26 14:30:00,10.75,10.75,10.73,10.74,101101.48245,6.4265,6.4265,6.4146,6.4206,101101.4824
2006-12-26 15:00:00,10.74,10.75,10.73,10.75,235903.45905,6.4206,6.4265,6.4146,6.4265,235903.459
2006-12-26 15:30:00,10.75,10.77,10.74,10.77,722022.9364125,6.4265,6.4385,6.4206,6.4385,722022.9364
2006-12-27 09:30:00,10.77,10.85,10.77,10.81,895905.305325,6.4385,6.4863,6.4385,6.4624,895905.3053
2006-12-27 10:00:00,10.81,10.83,10.79,10.81,419429.04165,6.4624,6.4744,6.4505,6.4624,419429.0417
2006-12-27 10:30:00,10.81,10.83,10.8,10.82,366949.6576875,6.4624,6.4744,6.4564,6.4684,366949.6577
2006-12-27 11:00:00,10.82,10.84,10.81,10.82,609654.120075,6.4684,6.4803,6.4624,6.4684,609654.1201
2006-12-27 11:30:00,10.82,10.86,10.81,10.84,800995.7811375,6.4684,6.4923,6.4624,6.4803,800995.7811
2006-12-27 12:00:00,10.84,10.84,10.82,10.83,385830.0550125,6.4803,6.4803,6.4684,6.4744,385830.055
2006-12-27 12:30:00,10.83,10.84,10.82,10.83,166979.8580625,6.4744,6.4803,6.4684,6.4744,166979.8581
2006-12-27 13:00:00,10.83,10.84,10.83,10.84,45272.350575,6.4744,6.4803,6.4744,6.4803,45272.3506
2006-12-27 13:30:00,10.84,10.84,10.83,10.84,63442.1953125,6.4803,6.4803,6.4744,6.4803,63442.1953
2006-12-27 14:00:00,10.84,10.84,10.83,10.84,254682.3488625,6.4803,6.4803,6.4744,6.4803,254682.3489
2006-12-27 14:30:00,10.84,10.84,10.83,10.84,299345.6543625,6.4803,6.4803,6.4744,6.4803,299345.6544
2006-12-27 15:00:00,10.84,10.85,10.83,10.85,587525.48235,6.4803,6.4863,6.4744,6.4863,587525.4823
2006-12-27 15:30:00,10.85,10.85,10.84,10.85,470588.82795,6.4863,6.4863,6.4803,6.4863,470588.828
2006-12-28 09:30:00,10.79,10.81,10.76,10.76,739380.72105,6.4505,6.4624,6.4325,6.4325,739380.7211
2006-12-28 10:00:00,10.77,10.83,10.76,10.79,1032940.4472,6.4385,6.4744,6.4325,6.4505,1032940.4472
2006-12-28 10:30:00,10.78,10.79,10.72,10.74,401259.1969125,6.4445,6.4505,6.4086,6.4206,401259.1969
2006-12-28 11:00:00,10.73,10.77,10.71,10.75,940162.580775,6.4146,6.4385,6.4026,6.4265,940162.5808
2006-12-28 11:30:00,10.75,10.78,10.75,10.76,459118.4790375,6.4265,6.4445,6.4265,6.4325,459118.479
2006-12-28 12:00:00,10.77,10.81,10.76,10.81,181698.447375,6.4385,6.4624,6.4325,6.4624,181698.4474
2006-12-28 12:30:00,10.81,10.83,10.8,10.83,193067.288775,6.4624,6.4744,6.4564,6.4744,193067.2888
2006-12-28 13:00:00,10.83,10.83,10.82,10.82,37354.7646,6.4744,6.4744,6.4684,6.4684,37354.7646
2006-12-28 13:30:00,10.82,10.85,10.82,10.84,523068.2119125,6.4684,6.4863,6.4684,6.4803,523068.2119
2006-12-28 14:00:00,10.84,10.86,10.83,10.84,384611.9648625,6.4803,6.4923,6.4744,6.4803,384611.9649
2006-12-28 14:30:00,10.85,10.85,10.83,10.85,433843.108425,6.4863,6.4863,6.4744,6.4863,433843.1084
2006-12-28 15:00:00,10.85,10.87,10.84,10.87,271532.5959375,6.4863,6.4983,6.4803,6.4983,271532.5959
2006-12-28 15:30:00,10.86,10.87,10.82,10.85,584378.7494625,6.4923,6.4983,6.4684,6.4863,584378.7495
2006-12-29 09:30:00,10.95,10.97,10.79,10.88,617064.1684875,6.5461,6.5581,6.4505,6.5043,617064.1685
2006-12-29 10:00:00,10.88,10.9,10.88,10.89,250216.0183125,6.5043,6.5162,6.5043,6.5102,250216.0183
2006-12-29 10:30:00,10.89,10.9,10.86,10.87,208800.9532125,6.5102,6.5162,6.4923,6.4983,208800.9532
2006-12-29 11:00:00,10.87,10.87,10.84,10.85,204233.11515,6.4983,6.4983,6.4803,6.4863,204233.1152
2006-12-29 11:30:00,10.85,10.86,10.84,10.85,249302.4507,6.4863,6.4923,6.4803,6.4863,249302.4507
2006-12-29 12:00:00,10.85,10.85,10.84,10.84,149317.5508875,6.4863,6.4863,6.4803,6.4803,149317.5509
2006-12-29 12:30:00,10.85,10.85,10.82,10.83,269806.968225,6.4863,6.4863,6.4684,6.4744,269806.9682
2006-12-29 13:00:00,10.83,10.83,10.81,10.81,223012.0049625,6.4744,6.4744,6.4624,6.4624,223012.005
2006-12-29 13:30:00,10.81,10.82,10.79,10.81,185048.1952875,6.4624,6.4684,6.4505,6.4624,185048.1953
2006-12-29 14:00:00,10.8,10.82,10.8,10.8,443689.3371375,6.4564,6.4684,6.4564,6.4564,443689.3371
2006-12-29 14:30:00,10.79,10.8,10.79,10.79,229508.4857625,6.4505,6.4564,6.4505,6.4505,229508.4858
2006-12-29 15:00:00,10.8,10.8,10.76,10.76,226869.2904375,6.4564,6.4564,6.4325,6.4325,226869.2904
2006-12-29 15:30:00,10.77,10.78,10.74,10.77,997412.817825,6.4385,6.4445,6.4206,6.4385,997412.8178
2007-01-03 09:30:00,10.95,10.97,10.9,10.91,1962546.246675,6.5461,6.5581,6.5162,6.5222,1962546.2467
2007-01-03 10:00:00,10.91,11.01,10.9,10.97,1145613.786075,6.5222,6.582,6.5162,6.5581,1145613.7861
2007-01-03 10:30:00,10.97,11.01,10.97,10.98,450896.370525,6.5581,6.582,6.5581,6.564,450896.3705
2007-01-03 11:00:00,10.98,11.0,10.97,10.98,509973.7428,6.564,6.576,6.5581,6.564,509973.7428
2007-01-03 11:30:00,10.99,11.01,10.97,11.0,559306.393875,6.57,6.582,6.5581,6.576,559306.3939
2007-01-03 12:00:00,11.0,11.0,10.96,10.97,352434.0834,6.576,6.576,6.5521,6.5581,352434.0834
2007-01-03 12:30:00,10.97,10.98,10.96,10.98,945948.5089875,6.5581,6.564,6.5521,6.564,945948.509
2007-01-03 13:00:00,10.98,10.98,10.97,10.97,282596.9148,6.564,6.564,6.5581,6.5581,282596.9148
2007-01-03 13:30:00,10.97,10.98,10.91,10.93,989901.2619,6.5581,6.564,6.5222,6.5341,989901.2619
2007-01-03 14:00:00,10.92,10.93,10.89,10.89,951734.4372,6.5282,6.5341,6.5102,6.5102,951734.4372
2007-01-03 14:30:00,10.9,10.9,10.79,10.8,1531342.333575,6.5162,6.5162,6.4505,6.4564,1531342.3336
2007-01-03 15:00:00,10.8,10.8,10.75,10.8,1024718.3386875,6.4564,6.4564,6.4265,6.4564,1024718.3387
2007-01-03 15:30:00,10.79,10.84,10.74,10.81,1315334.346975,6.4505,6.4803,6.4206,6.4624,1315334.347
2007-01-04 09:30:00,10.82,10.88,10.72,10.75,1425977.5356,6.4684,6.5043,6.4086,6.4265,1425977.5356
2007-01-04 10:00:00,10.75,10.77,10.65,10.66,1073644.9597125,6.4265,6.4385,6.3668,6.3727,1073644.9597
2007-01-04 10:30:00,10.67,10.76,10.66,10.74,1101153.4956,6.3787,6.4325,6.3727,6.4206,1101153.4956
2007-01-04 11:00:00,10.74,10.78,10.71,10.75,692890.280325,6.4206,6.4445,6.4026,6.4265,692890.2803
2007-01-04 11:30:00,10.75,10.76,10.71,10.72,968280.1617375,6.4265,6.4325,6.4026,6.4086,968280.1617
2007-01-04 12:00:00,10.72,10.74,10.72,10.72,397503.41895,6.4086,6.4206,6.4086,6.4086,397503.419
2007-01-04 12:30:00,10.72,10.74,10.71,10.74,270517.5208125,6.4086,6.4206,6.4026,6.4206,270517.5208
2007-01-04 13:00:00,10.73,10.74,10.71,10.72,402172.764525,6.4146,6.4206,6.4026,6.4086,402172.7645
2007-01-04 13:30:00,10.73,10.73,10.64,10.65,847486.2218625,6.4146,6.4146,6.3608,6.3668,847486.2219
2007-01-04 14:00:00,10.64,10.68,10.64,10.65,594834.02325,6.3608,6.3847,6.3608,6.3668,594834.0232
2007-01-04 14:30:00,10.65,10.73,10.63,10.71,4131863.2963125,6.3668,6.4146,6.3548,6.4026,4131863.2963
2007-01-04 15:00:00,10.71,10.73,10.68,10.69,2612295.8341875,6.4026,6.4146,6.3847,6.3907,2612295.8342
2007-01-04 15:30:00,10.69,10.8,10.69,10.78,2877128.9343,6.3907,6.4564,6.3907,6.4445,2877128.9343
2007-01-05 09:30:00,10.74,10.74,10.59,10.6,1876163.3535375,6.4206,6.4206,6.3309,6.3369,1876163.3535
2007-01-05 10:00:00,10.6,10.69,10.57,10.58,1552963.4337375,6.3369,6.3907,6.3189,6.3249,1552963.4337
2007-01-05 10:30:00,10.57,10.6,10.55,10.55,668122.447275,6.3189,6.3369,6.307,6.307,668122.4473
2007-01-05 11:00:00,10.55,10.56,10.49,10.5,1036797.732675,6.307,6.313,6.2711,6.2771,1036797.7327
2007-01-05 11:30:00,10.49,10.5,10.44,10.45,761915.388825,6.2711,6.2771,6.2412,6.2472,761915.3888
2007-01-05 12:00:00,10.44,10.51,10.44,10.48,761813.8813125,6.2412,6.2831,6.2412,6.2651,761813.8813
2007-01-05 12:30:00,10.48,10.51,10.47,10.47,420545.6242875,6.2651,6.2831,6.2592,6.2592,420545.6243
2007-01-05 13:00:00,10.48,10.48,10.45,10.47,310409.973225,6.2651,6.2651,6.2472,6.2592,310409.9732
2007-01-05 13:30:00,10.48,10.48,10.44,10.48,928286.2018125,6.2651,6.2651,6.2412,6.2651,928286.2018
2007-01-05 14:00:00,10.47,10.48,10.44,10.45,574634.0282625,6.2592,6.2651,6.2412,6.2472,574634.0283
2007-01-05 14:30:00,10.44,10.5,10.42,10.47,1201239.902925,6.2412,6.2771,6.2293,6.2592,1201239.9029
2007-01-05 15:00:00,10.47,10.57,10.45,10.57,1073441.9446875,6.2592,6.3189,6.2472,6.3189,1073441.9447
2007-01-05 15:30:00,10.57,10.57,10.52,10.54,1282242.8979,6.3189,6.3189,6.289,6.301,1282242.8979
2007-01-08 09:30:00,10.53,10.64,10.53,10.61,1584633.7776375,6.295,6.3608,6.295,6.3428,1584633.7776
2007-01-08 10:00:00,10.62,10.66,10.6,10.61,340760.7194625,6.3488,6.3727,6.3369,6.3428,340760.7195
2007-01-08 10:30:00,10.61,10.65,10.6,10.64,470994.858,6.3428,6.3668,6.3369,6.3608,470994.858
2007-01-08 11:00:00,10.64,10.64,10.61,10.61,202202.9649,6.3608,6.3608,6.3428,6.3428,202202.9649
2007-01-08 11:30:00,10.62,10.63,10.6,10.6,393544.6259625,6.3488,6.3548,6.3369,6.3369,393544.626
2007-01-08 12:00:00,10.61,10.61,10.59,10.59,173374.83135,6.3428,6.3428,6.3309,6.3309,173374.8314
2007-01-08 12:30:00,10.6,10.6,10.59,10.59,57047.222025,6.3369,6.3369,6.3309,6.3309,57047.222
2007-01-08 13:00:00,10.59,10.6,10.59,10.59,198447.1869375,6.3309,6.3369,6.3309,6.3309,198447.1869
2007-01-08 13:30:00,10.6,10.6,10.59,10.6,181190.9098125,6.3369,6.3369,6.3309,6.3369,181190.9098
2007-01-08 14:00:00,10.59,10.62,10.59,10.62,341471.27205,6.3309,6.3488,6.3309,6.3488,341471.2721
2007-01-08 14:30:00,10.62,10.62,10.58,10.58,204842.160225,6.3488,6.3488,6.3249,6.3249,204842.1602
2007-01-08 15:00:00,10.58,10.61,10.57,10.59,315282.333825,6.3249,6.3428,6.3189,6.3309,315282.3338
2007-01-08 15:30:00,10.6,10.63,10.57,10.61,968584.684275,6.3369,6.3548,6.3189,6.3428,968584.6843
2007-01-09 09:30:00,10.69,10.69,10.59,10.6,559610.9164125,6.3907,6.3907,6.3309,6.3369,559610.9164
2007-01-09 10:00:00,10.61,10.63,10.6,10.63,392428.043325,6.3428,6.3548,6.3369,6.3548,392428.0433
2007-01-09 10:30:00,10.62,10.64,10.61,10.62,689134.5023625,6.3488,6.3608,6.3428,6.3488,689134.5024
2007-01-09 11:00:00,10.61,10.63,10.56,10.56,472923.5007375,6.3428,6.3548,6.313,6.313,472923.5007
2007-01-09 11:30:00,10.56,10.57,10.55,10.55,748820.9197125,6.313,6.3189,6.307,6.307,748820.9197
2007-01-09 12:00:00,10.55,10.56,10.48,10.48,245242.1502,6.307,6.313,6.2651,6.2651,245242.1502
2007-01-09 12:30:00,10.48,10.49,10.46,10.46,359438.1017625,6.2651,6.2711,6.2532,6.2532,359438.1018
2007-01-09 13:00:00,10.47,10.53,10.45,10.53,551997.852975,6.2592,6.295,6.2472,6.295,551997.853
2007-01-09 13:30:00,10.53,10.54,10.48,10.49,481653.1468125,6.295,6.301,6.2651,6.2711,481653.1468
2007-01-09 14:00:00,10.49,10.51,10.48,10.5,264731.5926,6.2711,6.2831,6.2651,6.2771,264731.5926
2007-01-09 14:30:00,10.5,10.53,10.48,10.51,322692.3822375,6.2771,6.295,6.2651,6.2831,322692.3822
2007-01-09 15:00:00,10.51,10.52,10.5,10.51,225245.1702375,6.2831,6.289,6.2771,6.2831,225245.1702
2007-01-09 15:30:00,10.5,10.54,10.42,10.46,1785212.6223375,6.2771,6.301,6.2293,6.2532,1785212.6223
2007-01-10 09:30:00,10.33,10.34,10.28,10.3,1206822.8161125,6.1755,6.1814,6.1456,6.1575,1206822.8161
2007-01-10 10:00:00,10.3,10.33,10.27,10.3,1175558.5022625,6.1575,6.1755,6.1396,6.1575,1175558.5023
2007-01-10 10:30:00,10.3,10.43,10.29,10.41,1501905.15495,6.1575,6.2352,6.1515,6.2233,1501905.155
2007-01-10 11:00:00,10.41,10.44,10.37,10.39,753591.7728,6.2233,6.2412,6.1994,6.2113,753591.7728
2007-01-10 11:30:00,10.39,10.4,10.36,10.38,640918.433925,6.2113,6.2173,6.1934,6.2053,640918.4339
2007-01-10 12:00:00,10.38,10.39,10.37,10.38,387860.2052625,6.2053,6.2113,6.1994,6.2053,387860.2053
2007-01-10 12:30:00,10.38,10.4,10.36,10.4,361874.2820625,6.2053,6.2173,6.1934,6.2173,361874.2821
2007-01-10 13:00:00,10.41,10.43,10.4,10.43,431305.4206125,6.2233,6.2352,6.2173,6.2352,431305.4206
2007-01-10 13:30:00,10.43,10.49,10.42,10.48,961377.6508875,6.2352,6.2711,6.2293,6.2651,961377.6509
2007-01-10 14:00:00,10.48,10.49,10.47,10.48,329188.8630375,6.2651,6.2711,6.2592,6.2651,329188.863
2007-01-10 14:30:00,10.48,10.51,10.48,10.51,546617.9548125,6.2651,6.2831,6.2651,6.2831,546617.9548
2007-01-10 15:00:00,10.51,10.51,10.5,10.51,240166.774575,6.2831,6.2831,6.2771,6.2831,240166.7746
2007-01-10 15:30:00,10.51,10.54,10.48,10.54,1829672.9128125,6.2831,6.301,6.2651,6.301,1829672.9128
2007-01-11 09:30:00,10.58,10.68,10.57,10.64,1105518.3186375,6.3249,6.3847,6.3189,6.3608,1105518.3186
2007-01-11 10:00:00,10.65,10.67,10.62,10.64,2306149.1764875,6.3668,6.3787,6.3488,6.3608,2306149.1765
2007-01-11 10:30:00,10.65,10.69,10.63,10.68,1154952.477225,6.3668,6.3907,6.3548,6.3847,1154952.4772
2007-01-11 11:00:00,10.68,10.79,10.68,10.76,1964880.9194625,6.3847,6.4505,6.3847,6.4325,1964880.9195
2007-01-11 11:30:00,10.76,10.76,10.73,10.76,1179212.7727125,6.4325,6.4325,6.4146,6.4325,1179212.7727
2007-01-11 12:00:00,10.76,10.76,10.74,10.74,589454.1250875,6.4325,6.4325,6.4206,6.4206,589454.1251
2007-01-11 12:30:00,10.74,10.76,10.74,10.76,731666.1501,6.4206,6.4325,6.4206,6.4325,731666.1501
2007-01-11 13:00:00,10.76,10.76,10.73,10.75,870325.412175,6.4325,6.4325,6.4146,6.4265,870325.4122
2007-01-11 13:30:00,10.75,10.76,10.73,10.73,452012.9531625,6.4265,6.4325,6.4146,6.4146,452012.9532
2007-01-11 14:00:00,10.74,10.74,10.67,10.68,1320612.737625,6.4206,6.4206,6.3787,6.3847,1320612.7376
2007-01-11 14:30:00,10.68,10.74,10.68,10.74,1640868.9395625,6.3847,6.4206,6.3847,6.4206,1640868.9396
2007-01-11 15:00:00,10.74,10.78,10.72,10.76,1595495.081475,6.4206,6.4445,6.4086,6.4325,1595495.0815
2007-01-11 15:30:00,10.76,10.76,10.72,10.75,1516014.6991875,6.4325,6.4325,6.4086,6.4265,1516014.6992
2007-01-12 09:30:00,11.03,11.12,10.96,11.11,2838759.094575,6.5939,6.6477,6.5521,6.6418,2838759.0946
2007-01-12 10:00:00,11.11,11.12,10.99,11.02,2792573.1763875,6.6418,6.6477,6.57,6.588,2792573.1764
2007-01-12 10:30:00,11.02,11.07,11.01,11.07,2012487.942825,6.588,6.6178,6.582,6.6178,2012487.9428
2007-01-12 11:00:00,11.06,11.07,11.03,11.06,1287927.3186,6.6119,6.6178,6.5939,6.6119,1287927.3186
2007-01-12 11:30:00,11.06,11.12,11.05,11.12,1621481.004675,6.6119,6.6477,6.6059,6.6477,1621481.0047
2007-01-12 12:00:00,11.12,11.18,11.11,11.18,1883268.8794125,6.6477,6.6836,6.6418,6.6836,1883268.8794
2007-01-12 12:30:00,11.18,11.26,11.18,11.24,1355937.351975,6.6836,6.7314,6.6836,6.7195,1355937.352
2007-01-12 13:00:00,11.25,11.25,11.2,11.24,1061058.0281625,6.7255,6.7255,6.6956,6.7195,1061058.0282
2007-01-12 13:30:00,11.25,11.25,11.2,11.23,930113.3370375,6.7255,6.7255,6.6956,6.7135,930113.337
2007-01-12 14:00:00,11.23,11.24,11.13,11.14,1667666.9228625,6.7135,6.7195,6.6537,6.6597,1667666.9229
2007-01-12 14:30:00,11.14,11.15,11.1,11.12,1969042.727475,6.6597,6.6657,6.6358,6.6477,1969042.7275
2007-01-12 15:00:00,11.12,11.13,11.1,11.11,2568140.06625,6.6477,6.6537,6.6358,6.6418,2568140.0662
2007-01-12 15:30:00,11.11,11.12,11.05,11.07,4182921.5751,6.6418,6.6477,6.6059,6.6178,4182921.5751
2007-01-16 09:30:00,11.18,11.22,11.08,11.15,1995840.710775,6.6836,6.7075,6.6238,6.6657,1995840.7108
2007-01-16 10:00:00,11.15,11.16,11.09,11.14,1562809.66245,6.6657,6.6716,6.6298,6.6597,1562809.6624
2007-01-16 10:30:00,11.14,11.17,11.08,11.09,998021.8629,6.6597,6.6776,6.6238,6.6298,998021.8629
2007-01-16 11:00:00,11.09,11.2,11.08,11.18,1407604.6758375,6.6298,6.6956,6.6238,6.6836,1407604.6758
2007-01-16 11:30:00,11.18,11.23,11.17,11.19,879055.05825,6.6836,6.7135,6.6776,6.6896,879055.0582
2007-01-16 12:00:00,11.18,11.22,11.17,11.19,646805.86965,6.6836,6.7075,6.6776,6.6896,646805.8696
2007-01-16 12:30:00,11.2,11.21,11.17,11.2,638786.7761625,6.6956,6.7015,6.6776,6.6956,638786.7762
2007-01-16 13:00:00,11.2,11.2,11.14,11.14,1021267.0832625,6.6956,6.6956,6.6597,6.6597,1021267.0833
2007-01-16 13:30:00,11.15,11.15,11.08,11.11,615541.5558,6.6657,6.6657,6.6238,6.6418,615541.5558
2007-01-16 14:00:00,11.11,11.15,11.1,11.13,979242.9730875,6.6418,6.6657,6.6358,6.6537,979242.9731
2007-01-16 14:30:00,11.14,11.15,11.1,11.13,1119729.3703875,6.6597,6.6657,6.6358,6.6537,1119729.3704
2007-01-16 15:00:00,11.13,11.17,11.12,11.13,1083491.188425,6.6537,6.6776,6.6477,6.6537,1083491.1884
2007-01-16 15:30:00,11.13,11.16,11.12,11.13,938132.430525,6.6537,6.6716,6.6477,6.6537,938132.4305
2007-01-17 09:30:00,11.18,11.2,11.05,11.18,4324524.5550375,6.6836,6.6956,6.6059,6.6836,4324524.555
2007-01-17 10:00:00,11.19,11.19,11.12,11.14,780897.2936625,6.6896,6.6896,6.6477,6.6597,780897.2937
2007-01-17 10:30:00,11.14,11.21,11.12,11.2,1445974.5155625,6.6597,6.7015,6.6477,6.6956,1445974.5156
2007-01-17 11:00:00,11.2,11.22,11.19,11.2,581841.06165,6.6956,6.7075,6.6896,6.6956,581841.0616
2007-01-17 11:30:00,11.2,11.26,11.19,11.26,1060651.9981125,6.6956,6.7314,6.6896,6.7314,1060651.9981
2007-01-17 12:00:00,11.26,11.29,11.25,11.29,801909.34875,6.7314,6.7494,6.7255,6.7494,801909.3488
2007-01-17 12:30:00,11.28,11.32,11.28,11.31,932854.039875,6.7434,6.7673,6.7434,6.7613,932854.0399
2007-01-17 13:00:00,11.31,11.31,11.27,11.28,597371.7110625,6.7613,6.7613,6.7374,6.7434,597371.7111
2007-01-17 13:30:00,11.28,11.3,11.26,11.27,1020048.9931125,6.7434,6.7553,6.7314,6.7374,1020048.9931
2007-01-17 14:00:00,11.28,11.29,11.26,11.28,1105416.811125,6.7434,6.7494,6.7314,6.7434,1105416.8111
2007-01-17 14:30:00,11.27,11.29,11.27,11.28,994875.1300125,6.7374,6.7494,6.7374,6.7434,994875.13
2007-01-17 15:00:00,11.28,11.28,11.26,11.27,1445873.00805,6.7434,6.7434,6.7314,6.7374,1445873.008
2007-01-17 15:30:00,11.27,11.32,11.26,11.32,2665790.293275,6.7374,6.7673,6.7314,6.7673,2665790.2933
2007-01-18 09:30:00,11.31,11.33,11.24,11.3,2628740.0512125,6.7613,6.7733,6.7195,6.7553,2628740.0512
2007-01-18 10:00:00,11.3,11.31,11.19,11.2,2405423.5237125,6.7553,6.7613,6.6896,6.6956,2405423.5237
2007-01-18 10:30:00,11.21,11.26,11.16,11.19,2187994.4319375,6.7015,6.7314,6.6716,6.6896,2187994.4319
2007-01-18 11:00:00,11.19,11.22,11.19,11.19,837030.948075,6.6896,6.7075,6.6896,6.6896,837030.9481
2007-01-18 11:30:00,11.2,11.22,11.19,11.2,447343.6075875,6.6956,6.7075,6.6896,6.6956,447343.6076
2007-01-18 12:00:00,11.21,11.21,11.19,11.2,488555.6576625,6.7015,6.7015,6.6896,6.6956,488555.6577
2007-01-18 12:30:00,11.2,11.21,11.18,11.19,742831.976475,6.6956,6.7015,6.6836,6.6896,742831.9765
2007-01-18 13:00:00,11.19,11.19,11.15,11.17,2730856.6087875,6.6896,6.6896,6.6657,6.6776,2730856.6088
2007-01-18 13:30:00,11.17,11.18,11.11,11.14,1408721.258475,6.6776,6.6836,6.6418,6.6597,1408721.2585
2007-01-18 14:00:00,11.14,11.15,11.1,11.11,1280009.732625,6.6597,6.6657,6.6358,6.6418,1280009.7326
2007-01-18 14:30:00,11.1,11.11,11.04,11.07,1686141.2901375,6.6358,6.6418,6.5999,6.6178,1686141.2901
2007-01-18 15:00:00,11.07,11.13,11.06,11.1,1538143.3369125,6.6178,6.6537,6.6119,6.6358,1538143.3369
2007-01-18 15:30:00,11.09,11.1,11.06,11.08,1935037.7107875,6.6298,6.6358,6.6119,6.6238,1935037.7108
2007-01-19 09:30:00,11.08,11.13,11.01,11.04,1492464.9562875,6.6238,6.6537,6.582,6.5999,1492464.9563
2007-01-19 10:00:00,11.04,11.13,11.03,11.11,1498250.8845,6.5999,6.6537,6.5939,6.6418,1498250.8845
2007-01-19 10:30:00,11.12,11.16,11.1,11.16,2243722.0563,6.6477,6.6716,6.6358,6.6716,2243722.0563
2007-01-19 11:00:00,11.16,11.18,11.15,11.15,1610721.20835,6.6716,6.6836,6.6657,6.6657,1610721.2084
2007-01-19 11:30:00,11.16,11.16,11.1,11.12,797443.0182,6.6716,6.6716,6.6358,6.6477,797443.0182
2007-01-19 12:00:00,11.12,11.14,11.1,11.13,631782.7578,6.6477,6.6597,6.6358,6.6537,631782.7578
2007-01-19 12:30:00,11.13,11.13,11.1,11.11,589149.60255,6.6537,6.6537,6.6358,6.6418,589149.6026
2007-01-19 13:00:00,11.11,11.13,11.1,11.11,263513.50245,6.6418,6.6537,6.6358,6.6418,263513.5025
2007-01-19 13:30:00,11.12,11.12,11.1,11.12,562554.634275,6.6477,6.6477,6.6358,6.6477,562554.6343
2007-01-19 14:00:00,11.11,11.14,11.11,11.13,341572.7795625,6.6418,6.6597,6.6418,6.6537,341572.7796
2007-01-19 14:30:00,11.12,11.13,11.11,11.12,332132.5809,6.6477,6.6537,6.6418,6.6477,332132.5809
2007-01-19 15:00:00,11.12,11.14,11.11,11.12,672284.2552875,6.6477,6.6597,6.6418,6.6477,672284.2553
2007-01-19 15:30:00,11.12,11.13,11.11,11.13,908086.206825,6.6477,6.6537,6.6418,6.6537,908086.2068
2007-01-22 09:30:00,11.08,11.08,10.94,10.95,2813280.7089375,6.6238,6.6238,6.5401,6.5461,2813280.7089
2007-01-22 10:00:00,10.95,11.08,10.92,10.92,1179009.7576875,6.5461,6.6238,6.5282,6.5282,1179009.7577
2007-01-22 10:30:00,10.92,10.94,10.91,10.92,1470437.826075,6.5282,6.5401,6.5222,6.5282,1470437.8261
2007-01-22 11:00:00,10.93,10.93,10.9,10.92,416485.3237875,6.5341,6.5341,6.5162,6.5282,416485.3238
2007-01-22 11:30:00,10.93,10.95,10.92,10.93,501345.6042375,6.5341,6.5461,6.5282,6.5341,501345.6042
2007-01-22 12:00:00,10.93,10.94,10.92,10.93,339136.5992625,6.5341,6.5401,6.5282,6.5341,339136.5993
2007-01-22 12:30:00,10.93,10.96,10.93,10.94,380044.1268,6.5341,6.5521,6.5341,6.5401,380044.1268
2007-01-22 13:00:00,10.94,10.95,10.93,10.94,335583.836325,6.5401,6.5461,6.5341,6.5401,335583.8363
2007-01-22 13:30:00,10.94,10.94,10.93,10.94,175912.5191625,6.5401,6.5401,6.5341,6.5401,175912.5192
2007-01-22 14:00:00,10.94,10.94,10.93,10.94,454043.1034125,6.5401,6.5401,6.5341,6.5401,454043.1034
2007-01-22 14:30:00,10.94,10.95,10.92,10.92,548140.5675,6.5401,6.5461,6.5282,6.5282,548140.5675
2007-01-22 15:00:00,10.92,10.92,10.89,10.89,885754.554075,6.5282,6.5282,6.5102,6.5102,885754.5541
2007-01-22 15:30:00,10.9,10.91,10.88,10.88,1136478.10995,6.5162,6.5222,6.5043,6.5043,1136478.11
2007-01-23 09:30:00,10.91,11.06,10.8,11.02,3119528.87415,6.5222,6.6119,6.4564,6.588,3119528.8742
2007-01-23 10:00:00,11.02,11.15,11.0,11.12,1927221.632325,6.588,6.6657,6.576,6.6477,1927221.6323
2007-01-23 10:30:00,11.12,11.14,11.1,11.12,1768971.4203375,6.6477,6.6597,6.6358,6.6477,1768971.4203
2007-01-23 11:00:00,11.12,11.15,11.11,11.14,1082780.6358375,6.6477,6.6657,6.6418,6.6597,1082780.6358
2007-01-23 11:30:00,11.14,11.16,11.12,11.13,757144.5357375,6.6597,6.6716,6.6477,6.6537,757144.5357
2007-01-23 12:00:00,11.13,11.14,11.11,11.12,574431.0132375,6.6537,6.6597,6.6418,6.6477,574431.0132
2007-01-23 12:30:00,11.12,11.13,11.11,11.13,419226.026625,6.6477,6.6537,6.6418,6.6537,419226.0266
2007-01-23 13:00:00,11.12,11.15,11.12,11.15,724865.1467625,6.6477,6.6657,6.6477,6.6657,724865.1468
2007-01-23 13:30:00,11.15,11.15,11.09,11.11,1104909.2735625,6.6657,6.6657,6.6298,6.6418,1104909.2736
2007-01-23 14:00:00,11.11,11.12,11.04,11.05,996702.2652375,6.6418,6.6477,6.5999,6.6059,996702.2652
2007-01-23 14:30:00,11.04,11.08,11.0,11.07,1018120.350375,6.5999,6.6238,6.576,6.6178,1018120.3504
2007-01-23 15:00:00,11.07,11.08,11.03,11.05,800995.7811375,6.6178,6.6238,6.5939,6.6059,800995.7811
2007-01-23 15:30:00,11.05,11.12,11.03,11.08,2071463.8075875,6.6059,6.6477,6.5939,6.6238,2071463.8076
2007-01-24 09:30:00,11.23,11.27,11.08,11.09,1269148.4287875,6.7135,6.7374,6.6238,6.6298,1269148.4288
2007-01-24 10:00:00,11.09,11.12,11.07,11.1,1421308.190025,6.6298,6.6477,6.6178,6.6358,1421308.19
2007-01-24 10:30:00,11.1,11.16,11.1,11.16,1336650.9246,6.6358,6.6716,6.6358,6.6716,1336650.9246
2007-01-24 11:00:00,11.15,11.25,11.15,11.22,673400.837925,6.6657,6.7255,6.6657,6.7075,673400.8379
2007-01-24 11:30:00,11.22,11.22,11.18,11.18,611379.7477875,6.7075,6.7075,6.6836,6.6836,611379.7478
2007-01-24 12:00:00,11.18,11.24,11.15,11.18,919861.078275,6.6836,6.7195,6.6657,6.6836,919861.0783
2007-01-24 12:30:00,11.18,11.22,11.17,11.19,390194.87805,6.6836,6.7075,6.6776,6.6896,390194.878
2007-01-24 13:00:00,11.19,11.2,11.18,11.19,438816.9765375,6.6896,6.6956,6.6836,6.6896,438816.9765
2007-01-24 13:30:00,11.2,11.22,11.18,11.22,519921.479025,6.6956,6.7075,6.6836,6.7075,519921.479
2007-01-24 14:00:00,11.22,11.23,11.19,11.21,592194.827925,6.7075,6.7135,6.6896,6.7015,592194.8279
2007-01-24 14:30:00,11.21,11.23,11.2,11.23,830838.9898125,6.7015,6.7135,6.6956,6.7135,830838.9898
2007-01-24 15:00:00,11.22,11.28,11.22,11.27,1075979.6325,6.7075,6.7434,6.7075,6.7374,1075979.6325
2007-01-24 15:30:00,11.26,11.3,11.25,11.3,1675686.01635,6.7314,6.7553,6.7255,6.7553,1675686.0164
2007-01-25 09:30:00,11.01,11.07,10.94,10.96,4234994.9290125,6.582,6.6178,6.5401,6.5521,4234994.929
2007-01-25 10:00:00,10.96,10.96,10.88,10.88,3870075.421575,6.5521,6.5521,6.5043,6.5043,3870075.4216
2007-01-25 10:30:00,10.88,10.9,10.77,10.84,5484450.900375,6.5043,6.5162,6.4385,6.4803,5484450.9004
2007-01-25 11:00:00,10.84,10.84,10.78,10.78,4298335.6168125,6.4803,6.4803,6.4445,6.4445,4298335.6168
2007-01-25 11:30:00,10.78,10.81,10.71,10.74,3841957.8406125,6.4445,6.4624,6.4026,6.4206,3841957.8406
2007-01-25 12:00:00,10.74,10.81,10.71,10.8,2073189.4353,6.4206,6.4624,6.4026,6.4564,2073189.4353
2007-01-25 12:30:00,10.8,10.81,10.76,10.77,2188400.4619875,6.4564,6.4624,6.4325,6.4385,2188400.462
2007-01-25 13:00:00,10.77,10.78,10.74,10.74,2533627.512,6.4385,6.4445,6.4206,6.4206,2533627.512
2007-01-25 13:30:00,10.74,10.75,10.67,10.7,3765827.2062375,6.4206,6.4265,6.3787,6.3967,3765827.2062
2007-01-25 14:00:00,10.71,10.74,10.69,10.73,2367358.206525,6.4026,6.4206,6.3907,6.4146,2367358.2065
2007-01-25 14:30:00,10.73,10.73,10.69,10.71,3587884.536825,6.4146,6.4146,6.3907,6.4026,3587884.5368
2007-01-25 15:00:00,10.71,10.73,10.66,10.69,3106028.3749875,6.4026,6.4146,6.3727,6.3907,3106028.375
2007-01-25 15:30:00,10.7,10.7,10.59,10.61,4432934.5783875,6.3967,6.3967,6.3309,6.3428,4432934.5784
2007-01-26 09:30:00,10.63,10.79,10.56,10.62,2491907.9243625,6.3548,6.4505,6.313,6.3488,2491907.9244
2007-01-26 10:00:00,10.61,10.75,10.6,10.75,1373092.1215875,6.3428,6.4265,6.3369,6.4265,1373092.1216
2007-01-26 10:30:00,10.74,10.78,10.69,10.7,1073543.4522,6.4206,6.4445,6.3907,6.3967,1073543.4522
2007-01-26 11:00:00,10.7,10.71,10.68,10.69,339644.136825,6.3967,6.4026,6.3847,6.3907,339644.1368
2007-01-26 11:30:00,10.69,10.7,10.65,10.69,1650410.6457375,6.3907,6.3967,6.3668,6.3907,1650410.6457
2007-01-26 12:00:00,10.69,10.69,10.68,10.69,492818.9731875,6.3907,6.3907,6.3847,6.3907,492818.9732
2007-01-26 12:30:00,10.69,10.73,10.68,10.7,418109.4439875,6.3907,6.4146,6.3847,6.3967,418109.444
2007-01-26 13:00:00,10.7,10.71,10.68,10.69,419327.5341375,6.3967,6.4026,6.3847,6.3907,419327.5341
2007-01-26 13:30:00,10.69,10.7,10.68,10.69,650358.6325875,6.3907,6.3967,6.3847,6.3907,650358.6326
2007-01-26 14:00:00,10.69,10.76,10.69,10.73,554840.063325,6.3907,6.4325,6.3907,6.4146,554840.0633
2007-01-26 14:30:00,10.72,10.75,10.71,10.74,1460388.5823375,6.4086,6.4265,6.4026,6.4206,1460388.5823
2007-01-26 15:00:00,10.74,10.77,10.73,10.77,1379588.6023875,6.4206,6.4385,6.4146,6.4385,1379588.6024
2007-01-26 15:30:00,10.77,10.79,10.73,10.77,1309852.9413,6.4385,6.4505,6.4146,6.4385,1309852.9413
2007-01-29 09:30:00,10.77,10.79,10.68,10.69,1234940.397075,6.4385,6.4505,6.3847,6.3907,1234940.3971
2007-01-29 10:00:00,10.68,10.77,10.68,10.73,558900.363825,6.3847,6.4385,6.3847,6.4146,558900.3638
2007-01-29 10:30:00,10.73,10.74,10.66,10.71,611075.22525,6.4146,6.4206,6.3727,6.4026,611075.2252
2007-01-29 11:00:00,10.7,10.72,10.69,10.69,271532.5959375,6.3967,6.4086,6.3907,6.3907,271532.5959
2007-01-29 11:30:00,10.7,10.72,10.67,10.72,311526.5558625,6.3967,6.4086,6.3787,6.4086,311526.5559
2007-01-29 12:00:00,10.72,10.72,10.69,10.69,161904.4824375,6.4086,6.4086,6.3907,6.3907,161904.4824
2007-01-29 12:30:00,10.7,10.71,10.69,10.7,146373.833025,6.3967,6.4026,6.3907,6.3967,146373.833
2007-01-29 13:00:00,10.7,10.73,10.68,10.68,350200.918125,6.3967,6.4146,6.3847,6.3847,350200.9181
2007-01-29 13:30:00,10.68,10.7,10.66,10.66,225854.2153125,6.3847,6.3967,6.3727,6.3727,225854.2153
2007-01-29 14:00:00,10.66,10.67,10.62,10.63,680506.3638,6.3727,6.3787,6.3488,6.3548,680506.3638
2007-01-29 14:30:00,10.63,10.64,10.62,10.62,719079.21855,6.3548,6.3608,6.3488,6.3488,719079.2186
2007-01-29 15:00:00,10.62,10.65,10.62,10.64,572400.8629875,6.3488,6.3668,6.3488,6.3608,572400.863
2007-01-29 15:30:00,10.64,10.65,10.6,10.64,1478355.41205,6.3608,6.3668,6.3369,6.3608,1478355.412
2007-01-30 09:30:00,10.61,10.69,10.61,10.62,494544.6009,6.3428,6.3907,6.3428,6.3488,494544.6009
2007-01-30 10:00:00,10.63,10.7,10.62,10.68,524286.3020625,6.3548,6.3967,6.3488,6.3847,524286.3021
2007-01-30 10:30:00,10.68,10.72,10.67,10.71,841497.278625,6.3847,6.4086,6.3787,6.4026,841497.2786
2007-01-30 11:00:00,10.72,10.72,10.69,10.7,275795.9114625,6.4086,6.4086,6.3907,6.3967,275795.9115
2007-01-30 11:30:00,10.7,10.7,10.69,10.7,94401.986625,6.3967,6.3967,6.3907,6.3967,94401.9866
2007-01-30 12:00:00,10.69,10.71,10.69,10.71,384104.4273,6.3907,6.4026,6.3907,6.4026,384104.4273
2007-01-30 12:30:00,10.71,10.71,10.69,10.7,83642.1903,6.4026,6.4026,6.3907,6.3967,83642.1903
2007-01-30 13:00:00,10.7,10.71,10.69,10.71,520835.0466375,6.3967,6.4026,6.3907,6.4026,520835.0466
2007-01-30 13:30:00,10.71,10.73,10.69,10.72,492717.465675,6.4026,6.4146,6.3907,6.4086,492717.4657
2007-01-30 14:00:00,10.71,10.72,10.7,10.7,177435.13185,6.4026,6.4086,6.3967,6.3967,177435.1318
2007-01-30 14:30:00,10.7,10.72,10.67,10.72,461859.181875,6.3967,6.4086,6.3787,6.4086,461859.1819
2007-01-30 15:00:00,10.71,10.76,10.69,10.71,555652.123425,6.4026,6.4325,6.3907,6.4026,555652.1234
2007-01-30 15:30:00,10.71,10.75,10.7,10.75,651678.23025,6.4026,6.4265,6.3967,6.4265,651678.2302
2007-01-31 09:30:00,10.7,10.71,10.58,10.59,1623612.6624375,6.3967,6.4026,6.3249,6.3309,1623612.6624
2007-01-31 10:00:00,10.59,10.64,10.58,10.62,752576.697675,6.3309,6.3608,6.3249,6.3488,752576.6977
2007-01-31 10:30:00,10.63,10.68,10.62,10.66,462975.7645125,6.3548,6.3847,6.3488,6.3727,462975.7645
2007-01-31 11:00:00,10.67,10.67,10.64,10.65,481551.6393,6.3787,6.3787,6.3608,6.3668,481551.6393
2007-01-31 11:30:00,10.66,10.67,10.63,10.64,390093.3705375,6.3727,6.3787,6.3548,6.3608,390093.3705
2007-01-31 12:00:00,10.63,10.65,10.63,10.64,452317.4757,6.3548,6.3668,6.3548,6.3608,452317.4757
2007-01-31 12:30:00,10.64,10.66,10.63,10.66,234685.3689,6.3608,6.3727,6.3548,6.3727,234685.3689
2007-01-31 13:00:00,10.66,10.66,10.65,10.66,129625.0934625,6.3727,6.3727,6.3668,6.3727,129625.0935
2007-01-31 13:30:00,10.66,10.66,10.64,10.65,255697.4239875,6.3727,6.3727,6.3608,6.3668,255697.424
2007-01-31 14:00:00,10.64,10.7,10.64,10.66,720804.8462625,6.3608,6.3967,6.3608,6.3727,720804.8463
2007-01-31 14:30:00,10.66,10.73,10.66,10.7,656144.5608,6.3727,6.4146,6.3727,6.3967,656144.5608
2007-01-31 15:00:00,10.71,10.76,10.7,10.74,1106228.871225,6.4026,6.4325,6.3967,6.4206,1106228.8712
2007-01-31 15:30:00,10.75,10.81,10.73,10.75,1734458.8660875,6.4265,6.4624,6.4146,6.4265,1734458.8661
2007-02-01 09:30:00,10.75,10.84,10.64,10.84,1800438.7492125,6.4265,6.4803,6.3608,6.4803,1800438.7492
2007-02-01 10:00:00,10.84,10.85,10.75,10.75,511191.83295,6.4803,6.4863,6.4265,6.4265,511191.833
2007-02-01 10:30:00,10.74,10.82,10.73,10.79,610466.180175,6.4206,6.4684,6.4146,6.4505,610466.1802
2007-02-01 11:00:00,10.79,10.79,10.76,10.77,445719.4873875,6.4505,6.4505,6.4325,6.4385,445719.4874
2007-02-01 11:30:00,10.76,10.77,10.74,10.75,348982.827975,6.4325,6.4385,6.4206,6.4265,348982.828
2007-02-01 12:00:00,10.75,10.77,10.74,10.76,305233.0900875,6.4265,6.4385,6.4206,6.4325,305233.0901
2007-02-01 12:30:00,10.76,10.76,10.74,10.74,183018.0450375,6.4325,6.4325,6.4206,6.4206,183018.045
2007-02-01 13:00:00,10.75,10.76,10.74,10.75,381668.247,6.4265,6.4325,6.4206,6.4265,381668.247
2007-02-01 13:30:00,10.76,10.79,10.75,10.78,329696.4006,6.4325,6.4505,6.4265,6.4445,329696.4006
2007-02-01 14:00:00,10.79,10.8,10.78,10.8,379232.0667,6.4505,6.4564,6.4445,6.4564,379232.0667
2007-02-01 14:30:00,10.8,10.81,10.79,10.81,405217.9899,6.4564,6.4624,6.4505,6.4624,405217.9899
2007-02-01 15:00:00,10.81,10.86,10.81,10.84,1083389.6809125,6.4624,6.4923,6.4624,6.4803,1083389.6809
2007-02-01 15:30:00,10.84,10.88,10.82,10.85,1436534.3169,6.4803,6.5043,6.4684,6.4863,1436534.3169
2007-02-02 09:30:00,10.93,10.94,10.86,10.87,763234.9864875,6.5341,6.5401,6.4923,6.4983,763234.9865
2007-02-02 10:00:00,10.87,10.94,10.86,10.91,1071817.8244875,6.4983,6.5401,6.4923,6.5222,1071817.8245
2007-02-02 10:30:00,10.91,10.95,10.88,10.89,712278.2152125,6.5222,6.5461,6.5043,6.5102,712278.2152
2007-02-02 11:00:00,10.89,10.89,10.83,10.86,468051.1401375,6.5102,6.5102,6.4744,6.4923,468051.1401
2007-02-02 11:30:00,10.87,10.9,10.86,10.87,555144.5858625,6.4983,6.5162,6.4923,6.4983,555144.5859
2007-02-02 12:00:00,10.87,10.88,10.87,10.87,146678.3555625,6.4983,6.5043,6.4983,6.4983,146678.3556
2007-02-02 12:30:00,10.87,10.88,10.85,10.86,319545.64935,6.4983,6.5043,6.4863,6.4923,319545.6494
2007-02-02 13:00:00,10.86,10.88,10.86,10.88,140790.9198375,6.4923,6.5043,6.4923,6.5043,140790.9198
2007-02-02 13:30:00,10.88,10.88,10.85,10.85,202304.4724125,6.5043,6.5043,6.4863,6.4863,202304.4724
2007-02-02 14:00:00,10.85,10.86,10.83,10.84,303202.9398375,6.4863,6.4923,6.4744,6.4803,303202.9398
2007-02-02 14:30:00,10.84,10.85,10.81,10.81,417500.3989125,6.4803,6.4863,6.4624,6.4624,417500.3989
2007-02-02 15:00:00,10.82,10.83,10.8,10.82,664772.6993625,6.4684,6.4744,6.4564,6.4684,664772.6994
2007-02-02 15:30:00,10.81,10.82,10.74,10.78,1063088.1784125,6.4624,6.4684,6.4206,6.4445,1063088.1784
2007-02-05 09:30:00,10.68,10.77,10.68,10.74,1021470.0982875,6.3847,6.4385,6.3847,6.4206,1021470.0983
2007-02-05 10:00:00,10.74,10.75,10.71,10.72,715729.4706375,6.4206,6.4265,6.4026,6.4086,715729.4706
2007-02-05 10:30:00,10.72,10.74,10.7,10.71,577171.716075,6.4086,6.4206,6.3967,6.4026,577171.7161
2007-02-05 11:00:00,10.72,10.74,10.7,10.73,346445.1401625,6.4086,6.4206,6.3967,6.4146,346445.1402
2007-02-05 11:30:00,10.73,10.74,10.72,10.72,364005.939825,6.4146,6.4206,6.4086,6.4086,364005.9398
2007-02-05 12:00:00,10.73,10.73,10.71,10.72,230828.083425,6.4146,6.4146,6.4026,6.4086,230828.0834
2007-02-05 12:30:00,10.72,10.73,10.71,10.73,250114.5108,6.4086,6.4146,6.4026,6.4146,250114.5108
2007-02-05 13:00:00,10.73,10.76,10.72,10.75,432726.5257875,6.4146,6.4325,6.4086,6.4265,432726.5258
2007-02-05 13:30:00,10.74,10.75,10.71,10.71,343298.407275,6.4206,6.4265,6.4026,6.4026,343298.4073
2007-02-05 14:00:00,10.72,10.73,10.71,10.71,581638.046625,6.4086,6.4146,6.4026,6.4026,581638.0466
2007-02-05 14:30:00,10.71,10.73,10.69,10.7,854287.2252,6.4026,6.4146,6.3907,6.3967,854287.2252
2007-02-05 15:00:00,10.69,10.72,10.69,10.69,459727.5241125,6.3907,6.4086,6.3907,6.3907,459727.5241
2007-02-05 15:30:00,10.69,10.71,10.68,10.68,1475716.216725,6.3907,6.4026,6.3847,6.3847,1475716.2167
2007-02-06 09:30:00,10.84,10.88,10.78,10.8,1449019.7409375,6.4803,6.5043,6.4445,6.4564,1449019.7409
2007-02-06 10:00:00,10.79,10.81,10.78,10.8,732782.7327375,6.4505,6.4624,6.4445,6.4564,732782.7327
2007-02-06 10:30:00,10.79,10.8,10.78,10.78,622241.051625,6.4505,6.4564,6.4445,6.4445,622241.0516
2007-02-06 11:00:00,10.78,10.79,10.76,10.77,1219917.285225,6.4445,6.4505,6.4325,6.4385,1219917.2852
2007-02-06 11:30:00,10.78,10.78,10.76,10.76,390499.4005875,6.4445,6.4445,6.4325,6.4325,390499.4006
2007-02-06 12:00:00,10.76,10.77,10.74,10.74,453434.0583375,6.4325,6.4385,6.4206,6.4206,453434.0583
2007-02-06 12:30:00,10.74,10.77,10.74,10.76,570269.205225,6.4206,6.4385,6.4206,6.4325,570269.2052
2007-02-06 13:00:00,10.76,10.78,10.76,10.78,335786.85135,6.4325,6.4445,6.4325,6.4445,335786.8514
2007-02-06 13:30:00,10.78,10.8,10.77,10.79,580216.94145,6.4445,6.4564,6.4385,6.4505,580216.9414
2007-02-06 14:00:00,10.78,10.8,10.78,10.78,613105.3755,6.4445,6.4564,6.4445,6.4445,613105.3755
2007-02-06 14:30:00,10.79,10.82,10.78,10.8,648633.004875,6.4505,6.4684,6.4445,6.4564,648633.0049
2007-02-06 15:00:00,10.8,10.85,10.79,10.85,507639.0700125,6.4564,6.4863,6.4505,6.4863,507639.07
2007-02-06 15:30:00,10.85,10.85,10.81,10.82,802010.8562625,6.4863,6.4863,6.4624,6.4684,802010.8563
2007-02-07 09:30:00,10.81,10.89,10.79,10.82,1259302.200075,6.4624,6.5102,6.4505,6.4684,1259302.2001
2007-02-07 10:00:00,10.83,10.88,10.82,10.87,580622.9715,6.4744,6.5043,6.4684,6.4983,580622.9715
2007-02-07 10:30:00,10.86,10.94,10.84,10.93,935696.250225,6.4923,6.5401,6.4803,6.5341,935696.2502
2007-02-07 11:00:00,10.92,11.03,10.92,11.01,1598540.30685,6.5282,6.5939,6.5282,6.582,1598540.3068
2007-02-07 11:30:00,11.01,11.06,11.01,11.04,1419176.5322625,6.582,6.6119,6.582,6.5999,1419176.5323
2007-02-07 12:00:00,11.05,11.07,11.03,11.06,862407.8262,6.6059,6.6178,6.5939,6.6119,862407.8262
2007-02-07 12:30:00,11.06,11.13,11.03,11.1,1520582.53725,6.6119,6.6537,6.5939,6.6358,1520582.5372
2007-02-07 13:00:00,11.09,11.11,11.05,11.08,790845.0298875,6.6298,6.6418,6.6059,6.6238,790845.0299
2007-02-07 13:30:00,11.08,11.1,11.06,11.06,375882.3187875,6.6238,6.6358,6.6119,6.6119,375882.3188
2007-02-07 14:00:00,11.06,11.06,11.03,11.04,701924.4489375,6.6119,6.6119,6.5939,6.5999,701924.4489
2007-02-07 14:30:00,11.04,11.05,10.99,11.02,798458.093325,6.5999,6.6059,6.57,6.588,798458.0933
2007-02-07 15:00:00,11.01,11.04,10.98,10.98,849516.3721125,6.582,6.5999,6.564,6.564,849516.3721
2007-02-07 15:30:00,10.99,11.01,10.95,11.0,957317.3503875,6.57,6.582,6.5461,6.576,957317.3504
2007-02-08 09:30:00,11.0,11.0,10.9,10.91,1281430.8378,6.576,6.576,6.5162,6.5222,1281430.8378
2007-02-08 10:00:00,10.9,10.96,10.9,10.92,613612.9130625,6.5162,6.5521,6.5162,6.5282,613612.9131
2007-02-08 10:30:00,10.92,10.95,10.91,10.94,685581.739425,6.5282,6.5461,6.5222,6.5401,685581.7394
2007-02-08 11:00:00,10.94,10.96,10.94,10.96,364208.95485,6.5401,6.5521,6.5401,6.5521,364208.9548
2007-02-08 11:30:00,10.96,10.97,10.93,10.94,349896.3955875,6.5521,6.5581,6.5341,6.5401,349896.3956
2007-02-08 12:00:00,10.93,10.95,10.91,10.92,497691.3337875,6.5341,6.5461,6.5222,6.5282,497691.3338
2007-02-08 12:30:00,10.93,10.95,10.92,10.95,420241.10175,6.5341,6.5461,6.5282,6.5461,420241.1017
2007-02-08 13:00:00,10.95,10.96,10.93,10.95,201999.949875,6.5461,6.5521,6.5341,6.5461,201999.9499
2007-02-08 13:30:00,10.96,10.96,10.93,10.93,446125.5174375,6.5521,6.5521,6.5341,6.5341,446125.5174
2007-02-08 14:00:00,10.93,10.95,10.92,10.94,646704.3621375,6.5341,6.5461,6.5282,6.5401,646704.3621
2007-02-08 14:30:00,10.94,10.98,10.93,10.98,616455.1234125,6.5401,6.564,6.5341,6.564,616455.1234
2007-02-08 15:00:00,10.97,10.98,10.93,10.95,498909.4239375,6.5581,6.564,6.5341,6.5461,498909.4239
2007-02-08 15:30:00,10.95,10.98,10.92,10.93,815917.385475,6.5461,6.564,6.5282,6.5341,815917.3855
2007-02-09 09:30:00,10.95,10.99,10.86,10.93,1108360.5289875,6.5461,6.57,6.4923,6.5341,1108360.529
2007-02-09 10:00:00,10.93,10.98,10.92,10.95,851952.5524125,6.5341,6.564,6.5282,6.5461,851952.5524
2007-02-09 10:30:00,10.95,10.96,10.94,10.96,1311578.5690125,6.5461,6.5521,6.5401,6.5521,1311578.569
2007-02-09 11:00:00,10.96,10.98,10.95,10.98,413237.0833875,6.5521,6.564,6.5461,6.564,413237.0834
2007-02-09 11:30:00,10.98,10.98,10.97,10.98,285642.140175,6.564,6.564,6.5581,6.564,285642.1402
2007-02-09 12:00:00,10.98,10.98,10.93,10.95,475258.173525,6.564,6.564,6.5341,6.5461,475258.1735
2007-02-09 12:30:00,10.95,10.95,10.92,10.92,397604.9264625,6.5461,6.5461,6.5282,6.5282,397604.9265
2007-02-09 13:00:00,10.92,10.93,10.89,10.91,964422.8762625,6.5282,6.5341,6.5102,6.5222,964422.8763
2007-02-09 13:30:00,10.91,10.92,10.86,10.88,955084.1851125,6.5222,6.5282,6.4923,6.5043,955084.1851
2007-02-09 14:00:00,10.88,10.89,10.85,10.87,926662.0816125,6.5043,6.5102,6.4863,6.4983,926662.0816
2007-02-09 14:30:00,10.87,10.88,10.77,10.77,602548.5942,6.4983,6.5043,6.4385,6.4385,602548.5942
2007-02-09 15:00:00,10.77,10.84,10.77,10.78,651475.215225,6.4385,6.4803,6.4385,6.4445,651475.2152
2007-02-09 15:30:00,10.79,10.82,10.77,10.81,477491.3388,6.4505,6.4684,6.4385,6.4624,477491.3388
2007-02-12 09:30:00,10.68,10.76,10.63,10.63,1059230.8929375,6.3847,6.4325,6.3548,6.3548,1059230.8929
2007-02-12 10:00:00,10.64,10.64,10.57,10.59,1125819.8211375,6.3608,6.3608,6.3189,6.3309,1125819.8211
2007-02-12 10:30:00,10.59,10.62,10.57,10.58,873878.1751125,6.3309,6.3488,6.3189,6.3249,873878.1751
2007-02-12 11:00:00,10.58,10.6,10.57,10.59,446328.5324625,6.3249,6.3369,6.3189,6.3309,446328.5325
2007-02-12 11:30:00,10.59,10.59,10.55,10.56,577577.746125,6.3309,6.3309,6.307,6.313,577577.7461
2007-02-12 12:00:00,10.56,10.57,10.49,10.52,878039.983125,6.313,6.3189,6.2711,6.289,878039.9831
2007-02-12 12:30:00,10.53,10.57,10.52,10.55,1209360.503925,6.295,6.3189,6.289,6.307,1209360.5039
2007-02-12 13:00:00,10.55,10.57,10.53,10.53,695833.9981875,6.307,6.3189,6.295,6.295,695833.9982
2007-02-12 13:30:00,10.54,10.54,10.5,10.52,735523.435575,6.301,6.301,6.2771,6.289,735523.4356
2007-02-12 14:00:00,10.52,10.53,10.51,10.51,433437.078375,6.289,6.295,6.2831,6.2831,433437.0784
2007-02-12 14:30:00,10.51,10.52,10.49,10.52,895093.245225,6.2831,6.289,6.2711,6.289,895093.2452
2007-02-12 15:00:00,10.52,10.53,10.5,10.51,654520.4406,6.289,6.295,6.2771,6.2831,654520.4406
2007-02-12 15:30:00,10.51,10.54,10.51,10.53,1205503.21845,6.2831,6.301,6.2831,6.295,1205503.2184
2007-02-13 09:30:00,10.45,10.48,10.35,10.39,3082884.6621375,6.2472,6.2651,6.1874,6.2113,3082884.6621
2007-02-13 10:00:00,10.39,10.42,10.39,10.4,940568.610825,6.2113,6.2293,6.2113,6.2173,940568.6108
2007-02-13 10:30:00,10.39,10.4,10.36,10.38,1093032.8946,6.2113,6.2173,6.1934,6.2053,1093032.8946
2007-02-13 11:00:00,10.38,10.38,10.36,10.37,460235.061675,6.2053,6.2053,6.1934,6.1994,460235.0617
2007-02-13 11:30:00,10.37,10.44,10.36,10.44,1255647.929625,6.1994,6.2412,6.1934,6.2412,1255647.9296
2007-02-13 12:00:00,10.44,10.5,10.43,10.5,928184.6943,6.2412,6.2771,6.2352,6.2771,928184.6943
2007-02-13 12:30:00,10.49,10.55,10.48,10.51,1126631.8812375,6.2711,6.307,6.2651,6.2831,1126631.8812
2007-02-13 13:00:00,10.51,10.54,10.5,10.5,423590.8496625,6.2831,6.301,6.2771,6.2771,423590.8497
2007-02-13 13:30:00,10.5,10.52,10.49,10.5,445516.4723625,6.2771,6.289,6.2711,6.2771,445516.4724
2007-02-13 14:00:00,10.51,10.58,10.5,10.57,679085.258625,6.2831,6.3249,6.2771,6.3189,679085.2586
2007-02-13 14:30:00,10.58,10.58,10.54,10.56,850734.4622625,6.3249,6.3249,6.301,6.313,850734.4623
2007-02-13 15:00:00,10.56,10.57,10.53,10.53,492818.9731875,6.313,6.3189,6.295,6.295,492818.9732
2007-02-13 15:30:00,10.53,10.57,10.52,10.57,1456632.804375,6.295,6.3189,6.289,6.3189,1456632.8044
2007-02-14 09:30:00,10.68,10.78,10.67,10.72,986043.976425,6.3847,6.4445,6.3787,6.4086,986043.9764
2007-02-14 10:00:00,10.72,10.85,10.71,10.84,1427500.1482875,6.4086,6.4863,6.4026,6.4803,1427500.1483
2007-02-14 10:30:00,10.85,10.9,10.84,10.9,836015.87295,6.4863,6.5162,6.4803,6.5162,836015.873
2007-02-14 11:00:00,10.9,10.98,10.89,10.96,747196.7995125,6.5162,6.564,6.5102,6.5521,747196.7995
2007-02-14 11:30:00,10.96,10.98,10.95,10.98,498807.916425,6.5521,6.564,6.5461,6.564,498807.9164
2007-02-14 12:00:00,10.98,10.98,10.95,10.95,402071.2570125,6.564,6.564,6.5461,6.5461,402071.257
2007-02-14 12:30:00,10.95,10.95,10.93,10.94,1242959.4905625,6.5461,6.5461,6.5341,6.5401,1242959.4906
2007-02-14 13:00:00,10.95,10.95,10.93,10.94,762422.9263875,6.5461,6.5461,6.5341,6.5401,762422.9264
2007-02-14 13:30:00,10.94,10.96,10.93,10.95,639192.8062125,6.5401,6.5521,6.5341,6.5461,639192.8062
2007-02-14 14:00:00,10.95,11.0,10.94,10.95,1279400.68755,6.5461,6.576,6.5401,6.5461,1279400.6876
2007-02-14 14:30:00,10.95,10.98,10.95,10.96,617673.2135625,6.5461,6.564,6.5461,6.5521,617673.2136
2007-02-14 15:00:00,10.96,11.02,10.95,11.01,987566.5891125,6.5521,6.588,6.5461,6.582,987566.5891
2007-02-14 15:30:00,11.01,11.04,10.96,10.97,2510280.784125,6.582,6.5999,6.5521,6.5581,2510280.7841
2007-02-15 09:30:00,10.99,11.07,10.99,11.06,1002995.7310125,6.57,6.6178,6.57,6.6119,1002995.731
2007-02-15 10:00:00,11.05,11.07,11.05,11.06,522763.689375,6.6059,6.6178,6.6059,6.6119,522763.6894
2007-02-15 10:30:00,11.06,11.06,11.03,11.03,534335.5458,6.6119,6.6119,6.5939,6.5939,534335.5458
2007-02-15 11:00:00,11.03,11.06,11.01,11.03,1172919.3069375,6.5939,6.6119,6.582,6.5939,1172919.3069
2007-02-15 11:30:00,11.04,11.05,11.03,11.05,518398.8663375,6.5999,6.6059,6.5939,6.6059,518398.8663
2007-02-15 12:00:00,11.04,11.05,11.03,11.03,536974.741125,6.5999,6.6059,6.5939,6.5939,536974.7411
2007-02-15 12:30:00,11.04,11.05,11.02,11.02,338020.016625,6.5999,6.6059,6.588,6.588,338020.0166
2007-02-15 13:00:00,11.03,11.04,11.02,11.02,258742.6493625,6.5939,6.5999,6.588,6.588,258742.6494
2007-02-15 13:30:00,11.02,11.03,11.02,11.02,465817.9748625,6.588,6.5939,6.588,6.588,465817.9749
2007-02-15 14:00:00,11.02,11.05,11.02,11.04,500939.5741875,6.588,6.6059,6.588,6.5999,500939.5742
2007-02-15 14:30:00,11.04,11.05,11.02,11.02,824647.03155,6.5999,6.6059,6.588,6.588,824647.0316
2007-02-15 15:00:00,11.03,11.06,11.02,11.05,1363753.4304375,6.5939,6.6119,6.588,6.6059,1363753.4304
2007-02-15 15:30:00,11.06,11.06,10.99,11.0,2207382.366825,6.6119,6.6119,6.57,6.576,2207382.3668
2007-02-16 09:30:00,11.07,11.07,10.94,10.96,596153.6209125,6.6178,6.6178,6.5401,6.5521,596153.6209
2007-02-16 10:00:00,10.96,10.97,10.95,10.96,476476.263675,6.5521,6.5581,6.5461,6.5521,476476.2637
2007-02-16 10:30:00,10.97,11.02,10.95,11.02,426128.537475,6.5581,6.588,6.5461,6.588,426128.5375
2007-02-16 11:00:00,11.01,11.02,10.99,11.01,172664.2787625,6.582,6.588,6.57,6.582,172664.2788
2007-02-16 11:30:00,11.0,11.01,10.99,11.0,136629.111825,6.576,6.582,6.57,6.576,136629.1118
2007-02-16 12:00:00,11.0,11.02,10.99,11.01,123839.16525,6.576,6.588,6.57,6.582,123839.1652
2007-02-16 12:30:00,11.02,11.02,10.98,11.0,225854.2153125,6.588,6.588,6.564,6.576,225854.2153
2007-02-16 13:00:00,11.0,11.01,10.99,11.01,101710.527525,6.576,6.582,6.57,6.582,101710.5275
2007-02-16 13:30:00,11.01,11.01,11.0,11.0,139471.322175,6.582,6.582,6.576,6.576,139471.3222
2007-02-16 14:00:00,11.01,11.05,11.0,11.05,350708.4556875,6.582,6.6059,6.576,6.6059,350708.4557
2007-02-16 14:30:00,11.04,11.05,11.04,11.04,88819.0734375,6.5999,6.6059,6.5999,6.5999,88819.0734
2007-02-16 15:00:00,11.05,11.06,11.04,11.06,259757.7244875,6.6059,6.6119,6.5999,6.6119,259757.7245
2007-02-16 15:30:00,11.05,11.06,11.02,11.06,521545.599225,6.6059,6.6119,6.588,6.6119,521545.5992
2007-02-20 09:30:00,11.07,11.27,11.01,11.09,1076690.1850875,6.6178,6.7374,6.582,6.6298,1076690.1851
2007-02-20 10:00:00,11.09,11.09,11.01,11.05,866772.6492375,6.6298,6.6298,6.582,6.6059,866772.6492
2007-02-20 10:30:00,11.05,11.08,11.05,11.07,459423.001575,6.6059,6.6238,6.6059,6.6178,459423.0016
2007-02-20 11:00:00,11.08,11.14,11.07,11.11,453332.550825,6.6238,6.6597,6.6178,6.6418,453332.5508
2007-02-20 11:30:00,11.12,11.16,11.11,11.15,346445.1401625,6.6477,6.6716,6.6418,6.6657,346445.1402
2007-02-20 12:00:00,11.15,11.21,11.15,11.16,538497.3538125,6.6657,6.7015,6.6657,6.6716,538497.3538
2007-02-20 12:30:00,11.17,11.18,11.15,11.16,303913.492425,6.6776,6.6836,6.6657,6.6716,303913.4924
2007-02-20 13:00:00,11.16,11.16,11.11,11.12,341775.7945875,6.6716,6.6716,6.6418,6.6477,341775.7946
2007-02-20 13:30:00,11.12,11.15,11.1,11.15,568848.10005,6.6477,6.6657,6.6358,6.6657,568848.1
2007-02-20 14:00:00,11.15,11.15,11.13,11.14,295995.90645,6.6657,6.6657,6.6537,6.6597,295995.9064
2007-02-20 14:30:00,11.13,11.21,11.12,11.21,769528.4522625,6.6537,6.7015,6.6477,6.7015,769528.4523
2007-02-20 15:00:00,11.21,11.21,11.17,11.2,1177487.145,6.7015,6.7015,6.6776,6.6956,1177487.145
2007-02-20 15:30:00,11.19,11.21,11.17,11.18,1043903.25855,6.6896,6.7015,6.6776,6.6836,1043903.2586
2007-02-21 09:30:00,11.18,11.18,11.09,11.14,765062.1217125,6.6836,6.6836,6.6298,6.6597,765062.1217
2007-02-21 10:00:00,11.14,11.19,11.14,11.18,779476.1884875,6.6597,6.6896,6.6597,6.6836,779476.1885
2007-02-21 10:30:00,11.19,11.2,11.15,11.2,689540.5324125,6.6896,6.6956,6.6657,6.6956,689540.5324
2007-02-21 11:00:00,11.19,11.22,11.18,11.22,354870.2637,6.6896,6.7075,6.6836,6.7075,354870.2637
2007-02-21 11:30:00,11.21,11.22,11.21,11.22,241283.3572125,6.7015,6.7075,6.7015,6.7075,241283.3572
2007-02-21 12:00:00,11.22,11.27,11.21,11.27,631681.2502875,6.7075,6.7374,6.7015,6.7374,631681.2503
2007-02-21 12:30:00,11.26,11.28,11.25,11.26,629143.562475,6.7314,6.7434,6.7255,6.7314,629143.5625
2007-02-21 13:00:00,11.26,11.27,11.25,11.27,321068.2620375,6.7314,6.7374,6.7255,6.7374,321068.262
2007-02-21 13:30:00,11.27,11.28,11.23,11.25,564381.7695,6.7374,6.7434,6.7135,6.7255,564381.7695
2007-02-21 14:00:00,11.25,11.28,11.21,11.23,783841.011525,6.7255,6.7434,6.7015,6.7135,783841.0115
2007-02-21 14:30:00,11.24,11.24,11.23,11.23,167182.8730875,6.7195,6.7195,6.7135,6.7135,167182.8731
2007-02-21 15:00:00,11.24,11.25,11.22,11.24,384205.9348125,6.7195,6.7255,6.7075,6.7195,384205.9348
2007-02-21 15:30:00,11.25,11.32,11.24,11.3,1488709.178325,6.7255,6.7673,6.7195,6.7553,1488709.1783
2007-02-22 09:30:00,11.31,11.37,11.26,11.37,1330154.4438,6.7613,6.7972,6.7314,6.7972,1330154.4438
2007-02-22 10:00:00,11.37,11.41,11.31,11.34,1647568.4353875,6.7972,6.8211,6.7613,6.7793,1647568.4354
2007-02-22 10:30:00,11.34,11.41,11.33,11.41,1444451.902875,6.7793,6.8211,6.7733,6.8211,1444451.9029
2007-02-22 11:00:00,11.4,11.43,11.33,11.33,806274.1717875,6.8151,6.8331,6.7733,6.7733,806274.1718
2007-02-22 11:30:00,11.34,11.38,11.33,11.35,414150.651,6.7793,6.8032,6.7733,6.7852,414150.651
2007-02-22 12:00:00,11.35,11.36,11.33,11.34,557377.7511375,6.7852,6.7912,6.7733,6.7793,557377.7511
2007-02-22 12:30:00,11.34,11.35,11.33,11.33,263005.9648875,6.7793,6.7852,6.7733,6.7733,263005.9649
2007-02-22 13:00:00,11.33,11.39,11.33,11.39,620312.4088875,6.7733,6.8091,6.7733,6.8091,620312.4089
2007-02-22 13:30:00,11.39,11.4,11.37,11.39,531087.3054,6.8091,6.8151,6.7972,6.8091,531087.3054
2007-02-22 14:00:00,11.39,11.41,11.37,11.37,322083.3371625,6.8091,6.8211,6.7972,6.7972,322083.3372
2007-02-22 14:30:00,11.37,11.38,11.34,11.34,301680.32715,6.7972,6.8032,6.7793,6.7793,301680.3272
2007-02-22 15:00:00,11.34,11.39,11.34,11.38,406943.6176125,6.7793,6.8091,6.7793,6.8032,406943.6176
2007-02-22 15:30:00,11.39,11.4,11.36,11.4,936711.32535,6.8091,6.8151,6.7912,6.8151,936711.3254
2007-02-23 09:30:00,11.47,11.47,11.24,11.25,1143888.1583625,6.857,6.857,6.7195,6.7255,1143888.1584
2007-02-23 10:00:00,11.25,11.29,11.22,11.25,893976.6625875,6.7255,6.7494,6.7075,6.7255,893976.6626
2007-02-23 10:30:00,11.25,11.26,11.18,11.25,803228.9464125,6.7255,6.7314,6.6836,6.7255,803228.9464
2007-02-23 11:00:00,11.25,11.3,11.25,11.27,499213.946475,6.7255,6.7553,6.7255,6.7374,499213.9465
2007-02-23 11:30:00,11.27,11.3,11.26,11.28,213368.791275,6.7374,6.7553,6.7314,6.7434,213368.7913
2007-02-23 12:00:00,11.29,11.29,11.25,11.25,187788.898125,6.7494,6.7494,6.7255,6.7255,187788.8981
2007-02-23 12:30:00,11.25,11.28,11.19,11.21,445820.9949,6.7255,6.7434,6.6896,6.7015,445820.9949
2007-02-23 13:00:00,11.21,11.21,11.19,11.2,204740.6527125,6.7015,6.7015,6.6896,6.6956,204740.6527
2007-02-23 13:30:00,11.2,11.24,11.2,11.21,197026.0817625,6.6956,6.7195,6.6956,6.7015,197026.0818
2007-02-23 14:00:00,11.21,11.24,11.18,11.23,341166.7495125,6.7015,6.7195,6.6836,6.7135,341166.7495
2007-02-23 14:30:00,11.23,11.25,11.22,11.25,172968.8013,6.7135,6.7255,6.7075,6.7255,172968.8013
2007-02-23 15:00:00,11.25,11.25,11.22,11.23,209003.9682375,6.7255,6.7255,6.7075,6.7135,209003.9682
2007-02-23 15:30:00,11.23,11.25,11.2,11.25,590469.2002125,6.7135,6.7255,6.6956,6.7255,590469.2002
2007-02-26 09:30:00,11.23,11.23,11.17,11.21,1733646.8059875,6.7135,6.7135,6.6776,6.7015,1733646.806
2007-02-26 10:00:00,11.2,11.23,11.2,11.21,644471.1968625,6.6956,6.7135,6.6956,6.7015,644471.1969
2007-02-26 10:30:00,11.21,11.22,11.17,11.2,877430.93805,6.7015,6.7075,6.6776,6.6956,877430.938
2007-02-26 11:00:00,11.2,11.23,11.18,11.21,575547.595875,6.6956,6.7135,6.6836,6.7015,575547.5959
2007-02-26 11:30:00,11.21,11.22,11.2,11.21,401360.704425,6.7015,6.7075,6.6956,6.7015,401360.7044
2007-02-26 12:00:00,11.21,11.22,11.19,11.2,223113.512475,6.7015,6.7075,6.6896,6.6956,223113.5125
2007-02-26 12:30:00,11.2,11.2,11.12,11.14,1133026.854525,6.6956,6.6956,6.6477,6.6597,1133026.8545
2007-02-26 13:00:00,11.15,11.17,11.14,11.15,665990.7895125,6.6657,6.6776,6.6597,6.6657,665990.7895
2007-02-26 13:30:00,11.15,11.18,11.13,11.15,304522.5375,6.6657,6.6836,6.6537,6.6657,304522.5375
2007-02-26 14:00:00,11.15,11.18,11.14,11.18,316398.9164625,6.6657,6.6836,6.6597,6.6836,316398.9165
2007-02-26 14:30:00,11.17,11.19,11.17,11.18,307060.2253125,6.6776,6.6896,6.6776,6.6836,307060.2253
2007-02-26 15:00:00,11.18,11.21,11.17,11.2,353753.6810625,6.6836,6.7015,6.6776,6.6956,353753.6811
2007-02-26 15:30:00,11.21,11.22,11.19,11.22,570269.205225,6.7015,6.7075,6.6896,6.7075,570269.2052
2007-02-27 09:30:00,11.04,11.05,10.98,10.99,1773843.7809375,6.5999,6.6059,6.564,6.57,1773843.7809
2007-02-27 10:00:00,10.99,11.08,10.97,11.0,1823582.4620625,6.57,6.6238,6.5581,6.576,1823582.4621
2007-02-27 10:30:00,11.0,11.02,10.96,10.96,970005.78945,6.576,6.588,6.5521,6.5521,970005.7894
2007-02-27 11:00:00,10.96,11.0,10.95,10.95,635437.02825,6.5521,6.576,6.5461,6.5461,635437.0282
2007-02-27 11:30:00,10.95,10.96,10.94,10.94,1351268.0064,6.5461,6.5521,6.5401,6.5401,1351268.0064
2007-02-27 12:00:00,10.94,10.95,10.87,10.87,1304270.0281125,6.5401,6.5461,6.4983,6.4983,1304270.0281
2007-02-27 12:30:00,10.88,10.93,10.85,10.89,822109.3437375,6.5043,6.5341,6.4863,6.5102,822109.3437
2007-02-27 13:00:00,10.89,10.9,10.86,10.87,492920.4807,6.5102,6.5162,6.4923,6.4983,492920.4807
2007-02-27 13:30:00,10.87,10.89,10.87,10.88,670761.6426,6.4983,6.5102,6.4983,6.5043,670761.6426
2007-02-27 14:00:00,10.88,10.88,10.81,10.81,1382633.8277625,6.5043,6.5043,6.4624,6.4624,1382633.8278
2007-02-27 14:30:00,10.82,10.85,10.81,10.81,1065524.3587125,6.4684,6.4863,6.4624,6.4624,1065524.3587
2007-02-27 15:00:00,10.82,10.82,10.81,10.82,1176979.6074375,6.4684,6.4684,6.4624,6.4684,1176979.6074
2007-02-27 15:30:00,10.82,10.86,10.77,10.77,1600570.4571,6.4684,6.4923,6.4385,6.4385,1600570.4571
2007-02-28 09:30:00,10.89,10.95,10.84,10.95,1272802.6992375,6.5102,6.5461,6.4803,6.5461,1272802.6992
2007-02-28 10:00:00,10.94,10.95,10.85,10.95,1152414.7894125,6.5401,6.5461,6.4863,6.5461,1152414.7894
2007-02-28 10:30:00,10.94,11.07,10.9,10.93,1455008.684175,6.5401,6.6178,6.5162,6.5341,1455008.6842
2007-02-28 11:00:00,10.94,10.99,10.91,10.93,984419.856225,6.5401,6.57,6.5222,6.5341,984419.8562
2007-02-28 11:30:00,10.93,10.97,10.93,10.96,537583.7862,6.5341,6.5581,6.5341,6.5521,537583.7862
2007-02-28 12:00:00,10.96,10.96,10.9,10.96,740192.78115,6.5521,6.5521,6.5162,6.5521,740192.7812
2007-02-28 12:30:00,10.96,10.96,10.94,10.96,308176.80795,6.5521,6.5521,6.5401,6.5521,308176.808
2007-02-28 13:00:00,10.95,11.01,10.94,11.01,432726.5257875,6.5461,6.582,6.5401,6.582,432726.5258
2007-02-28 13:30:00,11.0,11.03,10.95,10.95,287063.24535,6.576,6.5939,6.5461,6.5461,287063.2454
2007-02-28 14:00:00,10.95,10.96,10.88,10.9,566107.3972125,6.5461,6.5521,6.5043,6.5162,566107.3972
2007-02-28 14:30:00,10.9,10.95,10.88,10.93,632797.832925,6.5162,6.5461,6.5043,6.5341,632797.8329
2007-02-28 15:00:00,10.92,11.01,10.92,11.0,633812.90805,6.5282,6.582,6.5282,6.576,633812.908
2007-02-28 15:30:00,11.0,11.02,10.94,10.95,764656.0916625,6.576,6.588,6.5401,6.5461,764656.0917
2007-03-01 09:30:00,10.65,10.69,10.5,10.53,2275392.4002,6.3668,6.3907,6.2771,6.295,2275392.4002
2007-03-01 10:00:00,10.55,10.67,10.48,10.66,1391363.4738375,6.307,6.3787,6.2651,6.3727,1391363.4738
2007-03-01 10:30:00,10.66,10.73,10.63,10.67,1337361.4771875,6.3727,6.4146,6.3548,6.3787,1337361.4772
2007-03-01 11:00:00,10.67,10.71,10.61,10.67,799270.153425,6.3787,6.4026,6.3428,6.3787,799270.1534
2007-03-01 11:30:00,10.67,10.72,10.65,10.66,1068366.5690625,6.3787,6.4086,6.3668,6.3727,1068366.5691
2007-03-01 12:00:00,10.66,10.69,10.62,10.64,788408.8495875,6.3727,6.3907,6.3488,6.3608,788408.8496
2007-03-01 12:30:00,10.65,10.72,10.64,10.68,714917.4105375,6.3668,6.4086,6.3608,6.3847,714917.4105
2007-03-01 13:00:00,10.68,10.7,10.67,10.68,1046237.9313375,6.3847,6.3967,6.3787,6.3847,1046237.9313
2007-03-01 13:30:00,10.67,10.7,10.66,10.69,501142.5892125,6.3787,6.3967,6.3727,6.3907,501142.5892
2007-03-01 14:00:00,10.68,10.77,10.68,10.72,1295641.88955,6.3847,6.4385,6.3847,6.4086,1295641.8896
2007-03-01 14:30:00,10.72,10.84,10.71,10.8,1177081.11495,6.4086,6.4803,6.4026,6.4564,1177081.115
2007-03-01 15:00:00,10.8,10.81,10.75,10.76,866874.15675,6.4564,6.4624,6.4265,6.4325,866874.1568
2007-03-01 15:30:00,10.75,10.81,10.74,10.75,1548598.6107,6.4265,6.4624,6.4206,6.4265,1548598.6107
2007-03-02 09:30:00,10.77,10.79,10.68,10.68,1050704.2618875,6.4385,6.4505,6.3847,6.3847,1050704.2619
2007-03-02 10:00:00,10.68,10.77,10.68,10.72,1162464.03315,6.3847,6.4385,6.3847,6.4086,1162464.0332
2007-03-02 10:30:00,10.72,10.78,10.72,10.75,578085.2836875,6.4086,6.4445,6.4086,6.4265,578085.2837
2007-03-02 11:00:00,10.74,10.76,10.73,10.73,290311.48575,6.4206,6.4325,6.4146,6.4146,290311.4858
2007-03-02 11:30:00,10.74,10.74,10.67,10.68,535452.1284375,6.4206,6.4206,6.3787,6.3847,535452.1284
2007-03-02 12:00:00,10.67,10.68,10.61,10.61,706593.7945125,6.3787,6.3847,6.3428,6.3428,706593.7945
2007-03-02 12:30:00,10.61,10.61,10.58,10.59,648937.5274125,6.3428,6.3428,6.3249,6.3309,648937.5274
2007-03-02 13:00:00,10.6,10.6,10.56,10.57,455667.2236125,6.3369,6.3369,6.313,6.3189,455667.2236
2007-03-02 13:30:00,10.57,10.59,10.55,10.57,550576.7478,6.3189,6.3309,6.307,6.3189,550576.7478
2007-03-02 14:00:00,10.56,10.57,10.55,10.56,173577.846375,6.313,6.3189,6.307,6.313,173577.8464
2007-03-02 14:30:00,10.55,10.56,10.52,10.52,938030.9230125,6.307,6.313,6.289,6.289,938030.923
2007-03-02 15:00:00,10.52,10.54,10.51,10.51,676953.6008625,6.289,6.301,6.2831,6.2831,676953.6009
2007-03-02 15:30:00,10.51,10.52,10.48,10.49,1729789.5205125,6.2831,6.289,6.2651,6.2711,1729789.5205
2007-03-05 09:30:00,9.75,10.25,9.65,10.2,3936055.3047,5.8287,6.1276,5.7689,6.0977,3936055.3047
2007-03-05 10:00:00,10.2,10.29,10.19,10.26,2063038.68405,6.0977,6.1515,6.0918,6.1336,2063038.684
2007-03-05 10:30:00,10.26,10.27,10.22,10.25,1088566.56405,6.1336,6.1396,6.1097,6.1276,1088566.564
2007-03-05 11:00:00,10.24,10.3,10.22,10.28,1841346.27675,6.1217,6.1575,6.1097,6.1456,1841346.2768
2007-03-05 11:30:00,10.27,10.28,10.15,10.17,802213.8712875,6.1396,6.1456,6.0679,6.0798,802213.8713
2007-03-05 12:00:00,10.17,10.23,10.15,10.21,877024.908,6.0798,6.1157,6.0679,6.1037,877024.908
2007-03-05 12:30:00,10.21,10.22,10.08,10.09,987160.5590625,6.1037,6.1097,6.026,6.032,987160.5591
2007-03-05 13:00:00,10.09,10.13,10.07,10.09,607420.9548,6.032,6.0559,6.02,6.032,607420.9548
2007-03-05 13:30:00,10.08,10.14,10.07,10.11,1342538.360325,6.026,6.0619,6.02,6.0439,1342538.3603
2007-03-05 14:00:00,10.11,10.16,10.11,10.12,727504.3420875,6.0439,6.0738,6.0439,6.0499,727504.3421
2007-03-05 14:30:00,10.11,10.12,10.09,10.09,579201.866325,6.0439,6.0499,6.032,6.032,579201.8663
2007-03-05 15:00:00,10.09,10.1,9.95,10.01,1819116.1315125,6.032,6.038,5.9483,5.9842,1819116.1315
2007-03-05 15:30:00,10.0,10.01,9.93,9.94,1869057.8276625,5.9782,5.9842,5.9363,5.9423,1869057.8277
2007-03-06 09:30:00,10.25,10.49,10.24,10.43,3828761.8639875,6.1276,6.2711,6.1217,6.2352,3828761.864
2007-03-06 10:00:00,10.44,10.45,10.37,10.38,1485054.907875,6.2412,6.2472,6.1994,6.2053,1485054.9079
2007-03-06 10:30:00,10.39,10.4,10.36,10.37,1077705.2602125,6.2113,6.2173,6.1934,6.1994,1077705.2602
2007-03-06 11:00:00,10.38,10.41,10.35,10.39,763945.539075,6.2053,6.2233,6.1874,6.2113,763945.5391
2007-03-06 11:30:00,10.38,10.42,10.37,10.42,447648.130125,6.2053,6.2293,6.1994,6.2293,447648.1301
2007-03-06 12:00:00,10.42,10.44,10.39,10.4,675837.018225,6.2293,6.2412,6.2113,6.2173,675837.0182
2007-03-06 12:30:00,10.4,10.43,10.4,10.42,567223.97985,6.2173,6.2352,6.2173,6.2293,567223.9798
2007-03-06 13:00:00,10.41,10.44,10.41,10.43,1276355.462175,6.2233,6.2412,6.2233,6.2352,1276355.4622
2007-03-06 13:30:00,10.43,10.47,10.43,10.46,1209969.549,6.2352,6.2592,6.2352,6.2532,1209969.549
2007-03-06 14:00:00,10.46,10.46,10.45,10.46,563569.7094,6.2532,6.2532,6.2472,6.2532,563569.7094
2007-03-06 14:30:00,10.45,10.47,10.45,10.47,472821.993225,6.2472,6.2592,6.2472,6.2592,472821.9932
2007-03-06 15:00:00,10.47,10.49,10.44,10.45,879765.6108375,6.2592,6.2711,6.2412,6.2472,879765.6108
2007-03-06 15:30:00,10.45,10.49,10.44,10.44,1612243.8210375,6.2472,6.2711,6.2412,6.2412,1612243.821
2007-03-07 09:30:00,10.45,10.5,10.42,10.46,1265189.6358,6.2472,6.2771,6.2293,6.2532,1265189.6358
2007-03-07 10:00:00,10.46,10.48,10.44,10.45,752678.2051875,6.2532,6.2651,6.2412,6.2472,752678.2052
2007-03-07 10:30:00,10.44,10.46,10.4,10.41,642441.0466125,6.2412,6.2532,6.2173,6.2233,642441.0466
2007-03-07 11:00:00,10.41,10.44,10.39,10.42,563772.724425,6.2233,6.2412,6.2113,6.2293,563772.7244
2007-03-07 11:30:00,10.42,10.43,10.4,10.4,735015.8980125,6.2293,6.2352,6.2173,6.2173,735015.898
2007-03-07 12:00:00,10.41,10.41,10.32,10.34,1731210.6256875,6.2233,6.2233,6.1695,6.1814,1731210.6257
2007-03-07 12:30:00,10.34,10.37,10.33,10.35,1538549.3669625,6.1814,6.1994,6.1755,6.1874,1538549.367
2007-03-07 13:00:00,10.35,10.36,10.34,10.36,446633.055,6.1874,6.1934,6.1814,6.1934,446633.055
2007-03-07 13:30:00,10.36,10.39,10.35,10.37,938538.460575,6.1934,6.2113,6.1874,6.1994,938538.4606
2007-03-07 14:00:00,10.37,10.38,10.32,10.35,660915.4138875,6.1994,6.2053,6.1695,6.1874,660915.4139
2007-03-07 14:30:00,10.35,10.38,10.34,10.35,626504.36715,6.1874,6.2053,6.1814,6.1874,626504.3671
2007-03-07 15:00:00,10.35,10.36,10.29,10.32,1304067.0130875,6.1874,6.1934,6.1515,6.1695,1304067.0131
2007-03-07 15:30:00,10.32,10.34,10.3,10.34,1137899.215125,6.1695,6.1814,6.1575,6.1814,1137899.2151
2007-03-08 09:30:00,10.62,10.64,10.53,10.57,1179415.7877375,6.3488,6.3608,6.295,6.3189,1179415.7877
2007-03-08 10:00:00,10.57,10.62,10.54,10.62,541542.5791875,6.3189,6.3488,6.301,6.3488,541542.5792
2007-03-08 10:30:00,10.62,10.63,10.57,10.61,1044410.7961125,6.3488,6.3548,6.3189,6.3428,1044410.7961
2007-03-08 11:00:00,10.61,10.64,10.6,10.63,472821.993225,6.3428,6.3608,6.3369,6.3548,472821.9932
2007-03-08 11:30:00,10.63,10.64,10.62,10.62,222301.452375,6.3548,6.3608,6.3488,6.3488,222301.4524
2007-03-08 12:00:00,10.63,10.64,10.62,10.63,107902.4857875,6.3548,6.3608,6.3488,6.3548,107902.4858
2007-03-08 12:30:00,10.64,10.64,10.59,10.6,483480.2820375,6.3608,6.3608,6.3309,6.3369,483480.282
2007-03-08 13:00:00,10.6,10.65,10.59,10.65,386337.592575,6.3369,6.3668,6.3309,6.3668,386337.5926
2007-03-08 13:30:00,10.64,10.67,10.64,10.66,228797.933175,6.3608,6.3787,6.3608,6.3727,228797.9332
2007-03-08 14:00:00,10.66,10.67,10.62,10.63,302187.8647125,6.3727,6.3787,6.3488,6.3548,302187.8647
2007-03-08 14:30:00,10.63,10.63,10.57,10.61,632188.78785,6.3548,6.3548,6.3189,6.3428,632188.7878
2007-03-08 15:00:00,10.61,10.65,10.6,10.63,645790.794525,6.3428,6.3668,6.3369,6.3548,645790.7945
2007-03-08 15:30:00,10.63,11.62,10.6,10.62,884637.9714375,6.3548,6.9466,6.3369,6.3488,884637.9714
2007-03-09 09:30:00,10.53,10.54,10.39,10.4,3477038.333175,6.295,6.301,6.2113,6.2173,3477038.3332
2007-03-09 10:00:00,10.4,10.41,10.29,10.34,3379794.1362,6.2173,6.2233,6.1515,6.1814,3379794.1362
2007-03-09 10:30:00,10.34,10.39,10.32,10.36,1152516.296925,6.1814,6.2113,6.1695,6.1934,1152516.2969
2007-03-09 11:00:00,10.36,10.37,10.28,10.29,1300514.25015,6.1934,6.1994,6.1456,6.1515,1300514.2502
2007-03-09 11:30:00,10.29,10.43,10.28,10.43,1732733.238375,6.1515,6.2352,6.1456,6.2352,1732733.2384
2007-03-09 12:00:00,10.43,10.52,10.42,10.49,2077757.2733625,6.2352,6.289,6.2293,6.2711,2077757.2734
2007-03-09 12:30:00,10.49,10.52,10.48,10.49,727808.864625,6.2711,6.289,6.2651,6.2711,727808.8646
2007-03-09 13:00:00,10.5,10.52,10.47,10.49,384611.9648625,6.2771,6.289,6.2592,6.2711,384611.9649
2007-03-09 13:30:00,10.49,10.52,10.48,10.5,713293.2903375,6.2711,6.289,6.2651,6.2771,713293.2903
2007-03-09 14:00:00,10.5,10.55,10.49,10.52,1082070.08325,6.2771,6.307,6.2711,6.289,1082070.0832
2007-03-09 14:30:00,10.52,10.55,10.52,10.55,421560.6994125,6.289,6.307,6.289,6.307,421560.6994
2007-03-09 15:00:00,10.55,10.57,10.54,10.55,661524.4589625,6.307,6.3189,6.301,6.307,661524.459
2007-03-09 15:30:00,10.56,10.6,10.5,10.6,2074509.0329625,6.313,6.3369,6.2771,6.3369,2074509.033
2007-03-12 09:30:00,10.64,10.79,10.59,10.75,2190430.6122375,6.3608,6.4505,6.3309,6.4265,2190430.6122
2007-03-12 10:00:00,10.75,10.84,10.74,10.81,2832059.59875,6.4265,6.4803,6.4206,6.4624,2832059.5988
2007-03-12 10:30:00,10.8,10.84,10.79,10.83,903721.3837875,6.4564,6.4803,6.4505,6.4744,903721.3838
2007-03-12 11:00:00,10.82,10.86,10.82,10.83,788916.38715,6.4684,6.4923,6.4684,6.4744,788916.3872
2007-03-12 11:30:00,10.84,10.91,10.84,10.9,1189668.0465,6.4803,6.5222,6.4803,6.5162,1189668.0465
2007-03-12 12:00:00,10.9,10.94,10.9,10.92,1029996.7293375,6.5162,6.5401,6.5162,6.5282,1029996.7293
2007-03-12 12:30:00,10.91,10.92,10.89,10.91,999645.9831,6.5222,6.5282,6.5102,6.5222,999645.9831
2007-03-12 13:00:00,10.92,10.92,10.9,10.9,194488.39395,6.5282,6.5282,6.5162,6.5162,194488.394
2007-03-12 13:30:00,10.9,10.92,10.9,10.91,216211.001625,6.5162,6.5282,6.5162,6.5222,216211.0016
2007-03-12 14:00:00,10.92,10.96,10.91,10.95,756840.0132,6.5282,6.5521,6.5222,6.5461,756840.0132
2007-03-12 14:30:00,10.95,10.99,10.95,10.96,1144192.6809,6.5461,6.57,6.5461,6.5521,1144192.6809
2007-03-12 15:00:00,10.96,10.96,10.92,10.92,841395.7711125,6.5521,6.5521,6.5282,6.5282,841395.7711
2007-03-12 15:30:00,10.92,10.98,10.91,10.95,1969753.2800625,6.5282,6.564,6.5222,6.5461,1969753.2801
2007-03-13 09:30:00,10.88,10.95,10.84,10.91,1772625.6907875,6.5043,6.5461,6.4803,6.5222,1772625.6908
2007-03-13 10:00:00,10.91,10.92,10.87,10.91,820992.7611,6.5222,6.5282,6.4983,6.5222,820992.7611
2007-03-13 10:30:00,10.91,11.04,10.9,11.01,2109326.10975,6.5222,6.5999,6.5162,6.582,2109326.1098
2007-03-13 11:00:00,11.02,11.07,10.98,11.03,1370757.4488,6.588,6.6178,6.564,6.5939,1370757.4488
2007-03-13 11:30:00,11.03,11.03,10.98,10.99,518804.8963875,6.5939,6.5939,6.564,6.57,518804.8964
2007-03-13 12:00:00,10.99,11.0,10.94,10.94,681419.9314125,6.57,6.576,6.5401,6.5401,681419.9314
2007-03-13 12:30:00,10.94,10.95,10.88,10.9,1171599.709275,6.5401,6.5461,6.5043,6.5162,1171599.7093
2007-03-13 13:00:00,10.89,10.95,10.89,10.94,1005736.43385,6.5102,6.5461,6.5102,6.5401,1005736.4338
2007-03-13 13:30:00,10.94,10.95,10.91,10.92,977923.375425,6.5401,6.5461,6.5222,6.5282,977923.3754
2007-03-13 14:00:00,10.92,10.93,10.83,10.86,1681268.9295375,6.5282,6.5341,6.4744,6.4923,1681268.9295
2007-03-13 14:30:00,10.85,10.91,10.85,10.86,1776076.9462125,6.4863,6.5222,6.4863,6.4923,1776076.9462
2007-03-13 15:00:00,10.86,10.91,10.84,10.89,1575193.578975,6.4923,6.5222,6.4803,6.5102,1575193.579
2007-03-13 15:30:00,10.89,10.9,10.78,10.81,2442575.2732875,6.5102,6.5162,6.4445,6.4624,2442575.2733
2007-03-14 09:30:00,10.9,10.94,10.79,10.83,1074558.527325,6.5162,6.5401,6.4505,6.4744,1074558.5273
2007-03-14 10:00:00,10.83,10.84,10.72,10.79,880983.7009875,6.4744,6.4803,6.4086,6.4505,880983.701
2007-03-14 10:30:00,10.8,10.88,10.79,10.86,722936.504025,6.4564,6.5043,6.4505,6.4923,722936.504
2007-03-14 11:00:00,10.85,10.88,10.82,10.82,450997.8780375,6.4863,6.5043,6.4684,6.4684,450997.878
2007-03-14 11:30:00,10.83,10.87,10.8,10.84,448358.6827125,6.4744,6.4983,6.4564,6.4803,448358.6827
2007-03-14 12:00:00,10.84,10.85,10.68,10.69,1336447.909575,6.4803,6.4863,6.3847,6.3907,1336447.9096
2007-03-14 12:30:00,10.69,10.74,10.63,10.67,629549.592525,6.3907,6.4206,6.3548,6.3787,629549.5925
2007-03-14 13:00:00,10.66,10.78,10.66,10.75,778664.1283875,6.3727,6.4445,6.3727,6.4265,778664.1284
2007-03-14 13:30:00,10.75,10.82,10.74,10.77,516470.2236,6.4265,6.4684,6.4206,6.4385,516470.2236
2007-03-14 14:00:00,10.77,10.9,10.74,10.88,624372.7093875,6.4385,6.5162,6.4206,6.5043,624372.7094
2007-03-14 14:30:00,10.87,10.95,10.86,10.94,731970.6726375,6.4983,6.5461,6.4923,6.5401,731970.6726
2007-03-14 15:00:00,10.94,10.98,10.89,10.95,734000.8228875,6.5401,6.564,6.5102,6.5461,734000.8229
2007-03-14 15:30:00,10.95,10.96,10.85,10.92,759885.238575,6.5461,6.5521,6.4863,6.5282,759885.2386
2007-03-15 09:30:00,10.9,10.95,10.85,10.93,1186419.8061,6.5162,6.5461,6.4863,6.5341,1186419.8061
2007-03-15 10:00:00,10.93,11.03,10.92,10.96,1248948.4338,6.5341,6.5939,6.5282,6.5521,1248948.4338
2007-03-15 10:30:00,10.96,11.0,10.95,10.97,1127037.9112875,6.5521,6.576,6.5461,6.5581,1127037.9113
2007-03-15 11:00:00,10.97,11.01,10.93,10.98,1304473.0431375,6.5581,6.582,6.5341,6.564,1304473.0431
2007-03-15 11:30:00,10.98,11.0,10.96,10.96,525098.3621625,6.564,6.576,6.5521,6.5521,525098.3622
2007-03-15 12:00:00,10.97,10.98,10.96,10.98,607928.4923625,6.5581,6.564,6.5521,6.564,607928.4924
2007-03-15 12:30:00,10.98,10.99,10.97,10.99,342283.33215,6.564,6.57,6.5581,6.57,342283.3321
2007-03-15 13:00:00,10.98,10.99,10.96,10.97,398620.0015875,6.564,6.57,6.5521,6.5581,398620.0016
2007-03-15 13:30:00,10.96,10.97,10.93,10.96,837030.948075,6.5521,6.5581,6.5341,6.5521,837030.9481
2007-03-15 14:00:00,10.95,10.96,10.94,10.95,302187.8647125,6.5461,6.5521,6.5401,6.5461,302187.8647
2007-03-15 14:30:00,10.95,10.97,10.94,10.95,420139.5942375,6.5461,6.5581,6.5401,6.5461,420139.5942
2007-03-15 15:00:00,10.95,10.97,10.94,10.95,535553.63595,6.5461,6.5581,6.5401,6.5461,535553.636
2007-03-15 15:30:00,10.95,10.98,10.94,10.97,926763.589125,6.5461,6.564,6.5401,6.5581,926763.5891
2007-03-16 09:30:00,10.98,11.0,10.94,11.0,901082.1884625,6.564,6.576,6.5401,6.576,901082.1885
2007-03-16 10:00:00,11.0,11.01,10.97,10.99,565599.85965,6.576,6.582,6.5581,6.57,565599.8596
2007-03-16 10:30:00,10.99,11.0,10.98,10.98,666193.8045375,6.57,6.576,6.564,6.564,666193.8045
2007-03-16 11:00:00,10.99,10.99,10.94,10.94,868802.7994875,6.57,6.57,6.5401,6.5401,868802.7995
2007-03-16 11:30:00,10.95,10.95,10.89,10.95,756129.4606125,6.5461,6.5461,6.5102,6.5461,756129.4606
2007-03-16 12:00:00,10.95,10.98,10.94,10.98,569152.6225875,6.5461,6.564,6.5401,6.564,569152.6226
2007-03-16 12:30:00,10.97,10.98,10.96,10.98,327463.235325,6.5581,6.564,6.5521,6.564,327463.2353
2007-03-16 13:00:00,10.98,10.98,10.96,10.97,192052.21365,6.564,6.564,6.5521,6.5581,192052.2136
2007-03-16 13:30:00,10.97,10.97,10.94,10.94,147084.3856125,6.5581,6.5581,6.5401,6.5401,147084.3856
2007-03-16 14:00:00,10.94,10.95,10.91,10.92,241384.864725,6.5401,6.5461,6.5222,6.5282,241384.8647
2007-03-16 14:30:00,10.91,10.92,10.89,10.91,593514.4255875,6.5222,6.5282,6.5102,6.5222,593514.4256
2007-03-16 15:00:00,10.9,10.91,10.87,10.88,382987.8446625,6.5162,6.5222,6.4983,6.5043,382987.8447
2007-03-16 15:30:00,10.88,10.88,10.85,10.87,1776685.9912875,6.5043,6.5043,6.4863,6.4983,1776685.9913
2007-03-19 09:30:00,10.87,11.01,10.87,11.0,736132.48065,6.4983,6.582,6.4983,6.576,736132.4806
2007-03-19 10:00:00,11.0,11.03,10.99,11.03,812567.6375625,6.576,6.5939,6.57,6.5939,812567.6376
2007-03-19 10:30:00,11.03,11.04,10.99,11.02,646095.3170625,6.5939,6.5999,6.57,6.588,646095.3171
2007-03-19 11:00:00,11.03,11.03,11.02,11.02,279247.1668875,6.5939,6.5939,6.588,6.588,279247.1669
2007-03-19 11:30:00,11.02,11.03,11.02,11.03,140993.9348625,6.588,6.5939,6.588,6.5939,140993.9349
2007-03-19 12:00:00,11.03,11.03,10.98,10.98,559712.423925,6.5939,6.5939,6.564,6.564,559712.4239
2007-03-19 12:30:00,10.98,10.99,10.95,10.98,906462.086625,6.564,6.57,6.5461,6.564,906462.0866
2007-03-19 13:00:00,10.98,10.99,10.98,10.99,232756.7261625,6.564,6.57,6.564,6.57,232756.7262
2007-03-19 13:30:00,10.99,11.02,10.98,11.01,392428.043325,6.57,6.588,6.564,6.582,392428.0433
2007-03-19 14:00:00,11.02,11.02,10.98,10.98,445110.4423125,6.588,6.588,6.564,6.564,445110.4423
2007-03-19 14:30:00,10.98,10.99,10.91,10.93,1121353.4905875,6.564,6.57,6.5222,6.5341,1121353.4906
2007-03-19 15:00:00,10.93,10.93,10.87,10.88,1418465.979675,6.5341,6.5341,6.4983,6.5043,1418465.9797
2007-03-19 15:30:00,10.88,10.89,10.85,10.87,1747147.30515,6.5043,6.5102,6.4863,6.4983,1747147.3052
2007-03-20 09:30:00,10.93,10.97,10.91,10.93,1098209.7777375,6.5341,6.5581,6.5222,6.5341,1098209.7777
2007-03-20 10:00:00,10.94,10.97,10.93,10.95,593615.9331,6.5401,6.5581,6.5341,6.5461,593615.9331
2007-03-20 10:30:00,10.95,10.98,10.94,10.98,535249.1134125,6.5461,6.564,6.5401,6.564,535249.1134
2007-03-20 11:00:00,10.97,11.02,10.97,10.98,461859.181875,6.5581,6.588,6.5581,6.564,461859.1819
2007-03-20 11:30:00,10.99,11.02,10.98,11.01,255291.3939375,6.57,6.588,6.564,6.582,255291.3939
2007-03-20 12:00:00,11.01,11.12,11.0,11.12,1263565.5156,6.582,6.6477,6.576,6.6477,1263565.5156
2007-03-20 12:30:00,11.12,11.12,11.07,11.07,542659.161825,6.6477,6.6477,6.6178,6.6178,542659.1618
2007-03-20 13:00:00,11.07,11.1,11.06,11.1,670863.1501125,6.6178,6.6358,6.6119,6.6358,670863.1501
2007-03-20 13:30:00,11.1,11.1,11.06,11.08,379841.111775,6.6358,6.6358,6.6119,6.6238,379841.1118
2007-03-20 14:00:00,11.07,11.08,11.05,11.07,369487.3455,6.6178,6.6238,6.6059,6.6178,369487.3455
2007-03-20 14:30:00,11.07,11.07,11.06,11.07,197838.1418625,6.6178,6.6178,6.6119,6.6178,197838.1419
2007-03-20 15:00:00,11.06,11.12,11.06,11.12,689946.5624625,6.6119,6.6477,6.6119,6.6477,689946.5625
2007-03-20 15:30:00,11.11,11.16,11.11,11.15,1701671.93955,6.6418,6.6716,6.6418,6.6657,1701671.9396
2007-03-21 09:30:00,11.16,11.16,11.07,11.08,540730.5190875,6.6716,6.6716,6.6178,6.6238,540730.5191
2007-03-21 10:00:00,11.08,11.15,11.08,11.11,488555.6576625,6.6238,6.6657,6.6238,6.6418,488555.6577
2007-03-21 10:30:00,11.11,11.14,11.09,11.13,416789.846325,6.6418,6.6597,6.6298,6.6537,416789.8463
2007-03-21 11:00:00,11.13,11.14,11.1,11.1,104349.72285,6.6537,6.6597,6.6358,6.6358,104349.7228
2007-03-21 11:30:00,11.1,11.14,11.09,11.13,331625.0433375,6.6358,6.6597,6.6298,6.6537,331625.0433
2007-03-21 12:00:00,11.13,11.17,11.13,11.17,337918.5091125,6.6537,6.6776,6.6537,6.6776,337918.5091
2007-03-21 12:30:00,11.16,11.23,11.16,11.22,433538.5858875,6.6716,6.7135,6.6716,6.7075,433538.5859
2007-03-21 13:00:00,11.22,11.22,11.19,11.21,306248.1652125,6.7075,6.7075,6.6896,6.7015,306248.1652
2007-03-21 13:30:00,11.21,11.24,11.19,11.2,422372.7595125,6.7015,6.7195,6.6896,6.6956,422372.7595
2007-03-21 14:00:00,11.19,11.25,11.15,11.25,727402.834575,6.6896,6.7255,6.6657,6.7255,727402.8346
2007-03-21 14:30:00,11.24,11.43,11.24,11.42,1546162.4304,6.7195,6.8331,6.7195,6.8271,1546162.4304
2007-03-21 15:00:00,11.42,11.43,11.32,11.34,1409533.318575,6.8271,6.8331,6.7673,6.7793,1409533.3186
2007-03-21 15:30:00,11.35,11.45,11.34,11.4,1457546.3719875,6.7852,6.845,6.7793,6.8151,1457546.372
2007-03-22 09:30:00,11.45,11.45,11.21,11.22,2280366.2683125,6.845,6.845,6.7015,6.7075,2280366.2683
2007-03-22 10:00:00,11.22,11.27,11.2,11.25,1178705.23515,6.7075,6.7374,6.6956,6.7255,1178705.2352
2007-03-22 10:30:00,11.25,11.25,11.22,11.22,446836.070025,6.7255,6.7255,6.7075,6.7075,446836.07
2007-03-22 11:00:00,11.22,11.24,11.21,11.23,836015.87295,6.7075,6.7195,6.7015,6.7135,836015.873
2007-03-22 11:30:00,11.23,11.25,11.2,11.24,507740.577525,6.7135,6.7255,6.6956,6.7195,507740.5775
2007-03-22 12:00:00,11.24,11.28,11.21,11.27,543978.7594875,6.7195,6.7434,6.7015,6.7374,543978.7595
2007-03-22 12:30:00,11.27,11.27,11.24,11.24,539410.921425,6.7374,6.7374,6.7195,6.7195,539410.9214
2007-03-22 13:00:00,11.24,11.25,11.18,11.18,745775.6943375,6.7195,6.7255,6.6836,6.6836,745775.6943
2007-03-22 13:30:00,11.18,11.18,11.15,11.16,681013.9013625,6.6836,6.6836,6.6657,6.6716,681013.9014
2007-03-22 14:00:00,11.17,11.2,11.11,11.11,1104706.2585375,6.6776,6.6956,6.6418,6.6418,1104706.2585
2007-03-22 14:30:00,11.11,11.16,11.11,11.12,852155.5674375,6.6418,6.6716,6.6418,6.6477,852155.5674
2007-03-22 15:00:00,11.12,11.15,11.11,11.12,1153328.357025,6.6477,6.6657,6.6418,6.6477,1153328.357
2007-03-22 15:30:00,11.12,11.18,11.1,11.16,1873625.665725,6.6477,6.6836,6.6358,6.6716,1873625.6657
2007-03-23 09:30:00,11.04,11.2,11.04,11.11,1228443.916275,6.5999,6.6956,6.5999,6.6418,1228443.9163
2007-03-23 10:00:00,11.11,11.22,11.11,11.19,772269.1551,6.6418,6.7075,6.6418,6.6896,772269.1551
2007-03-23 10:30:00,11.2,11.22,11.17,11.21,410597.8880625,6.6956,6.7075,6.6776,6.7015,410597.8881
2007-03-23 11:00:00,11.21,11.27,11.21,11.27,361772.77455,6.7015,6.7374,6.7015,6.7374,361772.7745
2007-03-23 11:30:00,11.26,11.27,11.2,11.22,424504.417275,6.7314,6.7374,6.6956,6.7075,424504.4173
2007-03-23 12:00:00,11.22,11.3,11.22,11.26,342181.8246375,6.7075,6.7553,6.7075,6.7314,342181.8246
2007-03-23 12:30:00,11.26,11.27,11.22,11.23,338426.046675,6.7314,6.7374,6.7075,6.7135,338426.0467
2007-03-23 13:00:00,11.23,11.24,11.2,11.24,379435.081725,6.7135,6.7195,6.6956,6.7195,379435.0817
2007-03-23 13:30:00,11.24,11.24,11.19,11.22,381059.201925,6.7195,6.7195,6.6896,6.7075,381059.2019
2007-03-23 14:00:00,11.21,11.24,11.2,11.23,381769.7545125,6.7015,6.7195,6.6956,6.7135,381769.7545
2007-03-23 14:30:00,11.23,11.25,11.2,11.22,571994.8329375,6.7135,6.7255,6.6956,6.7075,571994.8329
2007-03-23 15:00:00,11.21,11.24,11.19,11.22,522763.689375,6.7015,6.7195,6.6896,6.7075,522763.6894
2007-03-23 15:30:00,11.22,11.23,11.19,11.2,770137.4973375,6.7075,6.7135,6.6896,6.6956,770137.4973
2007-03-26 09:30:00,11.23,11.25,11.15,11.24,816729.445575,6.7135,6.7255,6.6657,6.7195,816729.4456
2007-03-26 10:00:00,11.24,11.24,11.08,11.08,799574.6759625,6.7195,6.7195,6.6238,6.6238,799574.676
2007-03-26 10:30:00,11.08,11.15,11.06,11.11,1292698.1716875,6.6238,6.6657,6.6119,6.6418,1292698.1717
2007-03-26 11:00:00,11.11,11.11,11.06,11.08,767498.3020125,6.6418,6.6418,6.6119,6.6238,767498.302
2007-03-26 11:30:00,11.08,11.11,11.07,11.11,564990.814575,6.6238,6.6418,6.6178,6.6418,564990.8146
2007-03-26 12:00:00,11.11,11.12,11.08,11.1,563163.67935,6.6418,6.6477,6.6238,6.6358,563163.6794
2007-03-26 12:30:00,11.1,11.11,11.06,11.1,449982.8029125,6.6358,6.6418,6.6119,6.6358,449982.8029
2007-03-26 13:00:00,11.09,11.11,11.08,11.1,314368.7662125,6.6298,6.6418,6.6238,6.6358,314368.7662
2007-03-26 13:30:00,11.1,11.11,11.08,11.09,568746.5925375,6.6358,6.6418,6.6238,6.6298,568746.5925
2007-03-26 14:00:00,11.1,11.14,11.1,11.13,825865.1217,6.6358,6.6597,6.6358,6.6537,825865.1217
2007-03-26 14:30:00,11.12,11.18,11.12,11.17,561945.5892,6.6477,6.6836,6.6477,6.6776,561945.5892
2007-03-26 15:00:00,11.17,11.21,11.16,11.21,504492.337125,6.6776,6.7015,6.6716,6.7015,504492.3371
2007-03-26 15:30:00,11.21,11.27,11.21,11.26,1352993.6341125,6.7015,6.7374,6.7015,6.7314,1352993.6341
2007-03-27 09:30:00,11.21,11.21,11.05,11.1,727098.3120375,6.7015,6.7015,6.6059,6.6358,727098.312
2007-03-27 10:00:00,11.11,11.11,11.04,11.09,593717.4406125,6.6418,6.6418,6.5999,6.6298,593717.4406
2007-03-27 10:30:00,11.09,11.13,11.07,11.09,341674.287075,6.6298,6.6537,6.6178,6.6298,341674.2871
2007-03-27 11:00:00,11.09,11.09,11.01,11.01,402680.3020875,6.6298,6.6298,6.582,6.582,402680.3021
2007-03-27 11:30:00,11.01,11.04,10.98,11.01,552302.3755125,6.582,6.5999,6.564,6.582,552302.3755
2007-03-27 12:00:00,11.02,11.04,11.01,11.03,325027.055025,6.588,6.5999,6.582,6.5939,325027.055
2007-03-27 12:30:00,11.03,11.06,11.03,11.06,385627.0399875,6.5939,6.6119,6.5939,6.6119,385627.04
2007-03-27 13:00:00,11.05,11.09,11.05,11.07,370502.420625,6.6059,6.6298,6.6059,6.6178,370502.4206
2007-03-27 13:30:00,11.06,11.07,11.01,11.02,476679.2787,6.6119,6.6178,6.582,6.588,476679.2787
2007-03-27 14:00:00,11.02,11.02,10.97,10.97,806984.724375,6.588,6.588,6.5581,6.5581,806984.7244
2007-03-27 14:30:00,10.97,10.99,10.95,10.99,249505.465725,6.5581,6.57,6.5461,6.57,249505.4657
2007-03-27 15:00:00,10.99,10.99,10.96,10.99,576461.1634875,6.57,6.57,6.5521,6.57,576461.1635
2007-03-27 15:30:00,10.99,10.99,10.95,10.96,595849.098375,6.57,6.57,6.5461,6.5521,595849.0984
2007-03-28 09:30:00,10.95,10.95,10.8,10.82,1346903.1833625,6.5461,6.5461,6.4564,6.4684,1346903.1834
2007-03-28 10:00:00,10.81,10.84,10.8,10.81,3016600.256475,6.4624,6.4803,6.4564,6.4624,3016600.2565
2007-03-28 10:30:00,10.8,10.81,10.72,10.75,1281126.3152625,6.4564,6.4624,6.4086,6.4265,1281126.3153
2007-03-28 11:00:00,10.74,10.76,10.7,10.74,1163885.138325,6.4206,6.4325,6.3967,6.4206,1163885.1383
2007-03-28 11:30:00,10.73,10.74,10.71,10.72,453332.550825,6.4146,6.4206,6.4026,6.4086,453332.5508
2007-03-28 12:00:00,10.73,10.77,10.72,10.75,1197991.662525,6.4146,6.4385,6.4086,6.4265,1197991.6625
2007-03-28 12:30:00,10.75,10.75,10.73,10.73,697965.65595,6.4265,6.4265,6.4146,6.4146,697965.656
2007-03-28 13:00:00,10.73,10.74,10.72,10.73,295488.3688875,6.4146,6.4206,6.4086,6.4146,295488.3689
2007-03-28 13:30:00,10.73,10.75,10.72,10.73,303608.9698875,6.4146,6.4265,6.4086,6.4146,303608.9699
2007-03-28 14:00:00,10.73,10.74,10.67,10.67,542963.6843625,6.4146,6.4206,6.3787,6.3787,542963.6844
2007-03-28 14:30:00,10.67,10.7,10.67,10.68,465614.9598375,6.3787,6.3967,6.3787,6.3847,465614.9598
2007-03-28 15:00:00,10.68,10.69,10.64,10.68,1045019.8411875,6.3847,6.3907,6.3608,6.3847,1045019.8412
2007-03-28 15:30:00,10.69,10.71,10.65,10.66,1798307.09145,6.3907,6.4026,6.3668,6.3727,1798307.0914
2007-03-29 09:30:00,10.78,10.91,10.77,10.78,1626759.395325,6.4445,6.5222,6.4385,6.4445,1626759.3953
2007-03-29 10:00:00,10.78,10.79,10.76,10.76,1516319.221725,6.4445,6.4505,6.4325,6.4325,1516319.2217
2007-03-29 10:30:00,10.76,10.76,10.67,10.68,1641274.9696125,6.4325,6.4325,6.3787,6.3847,1641274.9696
2007-03-29 11:00:00,10.69,10.69,10.64,10.65,2261993.40855,6.3907,6.3907,6.3608,6.3668,2261993.4086
2007-03-29 11:30:00,10.66,10.67,10.61,10.62,1692536.263425,6.3727,6.3787,6.3428,6.3488,1692536.2634
2007-03-29 12:00:00,10.61,10.62,10.54,10.56,2022029.649,6.3428,6.3488,6.301,6.313,2022029.649
2007-03-29 12:30:00,10.56,10.59,10.55,10.55,1551542.3285625,6.313,6.3309,6.307,6.307,1551542.3286
2007-03-29 13:00:00,10.55,10.56,10.5,10.51,2016751.25835,6.307,6.313,6.2771,6.2831,2016751.2584
2007-03-29 13:30:00,10.52,10.54,10.51,10.51,906969.6241875,6.289,6.301,6.2831,6.2831,906969.6242
2007-03-29 14:00:00,10.51,10.53,10.49,10.52,1769986.4954625,6.2831,6.295,6.2711,6.289,1769986.4955
2007-03-29 14:30:00,10.52,10.57,10.51,10.55,1367610.7159125,6.289,6.3189,6.2831,6.307,1367610.7159
2007-03-29 15:00:00,10.56,10.6,10.55,10.6,1246816.7760375,6.313,6.3369,6.307,6.3369,1246816.776
2007-03-29 15:30:00,10.59,10.63,10.59,10.63,2551188.3116625,6.3309,6.3548,6.3309,6.3548,2551188.3117
2007-03-30 09:30:00,10.6,10.66,10.56,10.57,1590927.2434125,6.3369,6.3727,6.313,6.3189,1590927.2434
2007-03-30 10:00:00,10.57,10.63,10.53,10.63,873979.682625,6.3189,6.3548,6.295,6.3548,873979.6826
2007-03-30 10:30:00,10.62,10.65,10.59,10.62,644775.7194,6.3488,6.3668,6.3309,6.3488,644775.7194
2007-03-30 11:00:00,10.63,10.67,10.6,10.6,431406.928125,6.3548,6.3787,6.3369,6.3369,431406.9281
2007-03-30 11:30:00,10.61,10.64,10.56,10.59,452621.9982375,6.3428,6.3608,6.313,6.3309,452621.9982
2007-03-30 12:00:00,10.59,10.6,10.57,10.59,288078.320475,6.3309,6.3369,6.3189,6.3309,288078.3205
2007-03-30 12:30:00,10.6,10.62,10.58,10.61,213064.2687375,6.3369,6.3488,6.3249,6.3428,213064.2687
2007-03-30 13:00:00,10.61,10.61,10.59,10.61,418007.936475,6.3428,6.3428,6.3309,6.3428,418007.9365
2007-03-30 13:30:00,10.61,10.63,10.6,10.61,594021.96315,6.3428,6.3548,6.3369,6.3428,594021.9632
2007-03-30 14:00:00,10.62,10.62,10.59,10.61,922906.30365,6.3488,6.3488,6.3309,6.3428,922906.3036
2007-03-30 14:30:00,10.61,10.64,10.6,10.62,779070.1584375,6.3428,6.3608,6.3369,6.3488,779070.1584
2007-03-30 15:00:00,10.62,10.62,10.57,10.58,1443030.7977,6.3488,6.3488,6.3189,6.3249,1443030.7977
2007-03-30 15:30:00,10.59,10.6,10.57,10.58,979445.9881125,6.3309,6.3369,6.3189,6.3249,979445.9881
2007-04-02 09:30:00,10.65,10.74,10.64,10.69,904228.92135,6.3668,6.4206,6.3608,6.3907,904228.9214
2007-04-02 10:00:00,10.69,10.71,10.64,10.69,856926.420525,6.3907,6.4026,6.3608,6.3907,856926.4205
2007-04-02 10:30:00,10.69,10.7,10.64,10.68,469167.722775,6.3907,6.3967,6.3608,6.3847,469167.7228
2007-04-02 11:00:00,10.68,10.69,10.64,10.64,338020.016625,6.3847,6.3907,6.3608,6.3608,338020.0166
2007-04-02 11:30:00,10.65,10.65,10.59,10.62,339035.09175,6.3668,6.3668,6.3309,6.3488,339035.0918
2007-04-02 12:00:00,10.62,10.64,10.6,10.62,200680.3522125,6.3488,6.3608,6.3369,6.3488,200680.3522
2007-04-02 12:30:00,10.62,10.63,10.57,10.59,238745.6694,6.3488,6.3548,6.3189,6.3309,238745.6694
2007-04-02 13:00:00,10.59,10.59,10.56,10.57,116835.1468875,6.3309,6.3309,6.313,6.3189,116835.1469
2007-04-02 13:30:00,10.57,10.59,10.56,10.58,283002.94485,6.3189,6.3309,6.313,6.3249,283002.9449
2007-04-02 14:00:00,10.57,10.58,10.52,10.55,494138.57085,6.3189,6.3249,6.289,6.307,494138.5708
2007-04-02 14:30:00,10.55,10.56,10.54,10.55,254580.84135,6.307,6.313,6.301,6.307,254580.8414
2007-04-02 15:00:00,10.55,10.6,10.55,10.59,799067.1384,6.307,6.3369,6.307,6.3309,799067.1384
2007-04-02 15:30:00,10.58,10.62,10.55,10.62,1052226.874575,6.3249,6.3488,6.307,6.3488,1052226.8746
2007-04-03 09:30:00,10.69,10.69,10.58,10.62,1129474.0915875,6.3907,6.3907,6.3249,6.3488,1129474.0916
2007-04-03 10:00:00,10.62,10.63,10.6,10.61,1958485.946175,6.3488,6.3548,6.3369,6.3428,1958485.9462
2007-04-03 10:30:00,10.62,10.65,10.61,10.64,1148252.9814,6.3488,6.3668,6.3428,6.3608,1148252.9814
2007-04-03 11:00:00,10.64,10.64,10.62,10.64,743644.036575,6.3608,6.3608,6.3488,6.3608,743644.0366
2007-04-03 11:30:00,10.64,10.67,10.63,10.67,960768.6058125,6.3608,6.3787,6.3548,6.3787,960768.6058
2007-04-03 12:00:00,10.67,10.67,10.63,10.65,752170.667625,6.3787,6.3787,6.3548,6.3668,752170.6676
2007-04-03 12:30:00,10.65,10.66,10.62,10.64,2135109.017925,6.3668,6.3727,6.3488,6.3608,2135109.0179
2007-04-03 13:00:00,10.64,10.69,10.64,10.68,1546872.9829875,6.3608,6.3907,6.3608,6.3847,1546872.983
2007-04-03 13:30:00,10.68,10.7,10.68,10.69,557174.7361125,6.3847,6.3967,6.3847,6.3907,557174.7361
2007-04-03 14:00:00,10.7,10.71,10.69,10.7,1525962.4354125,6.3967,6.4026,6.3907,6.3967,1525962.4354
2007-04-03 14:30:00,10.7,10.73,10.69,10.72,1558749.36195,6.3967,6.4146,6.3907,6.4086,1558749.362
2007-04-03 15:00:00,10.72,10.74,10.69,10.74,1006954.524,6.4086,6.4206,6.3907,6.4206,1006954.524
2007-04-03 15:30:00,10.73,10.74,10.7,10.73,1894739.228325,6.4146,6.4206,6.3967,6.4146,1894739.2283
2007-04-04 09:30:00,10.74,10.82,10.7,10.73,2697562.1446875,6.4206,6.4684,6.3967,6.4146,2697562.1447
2007-04-04 10:00:00,10.73,10.75,10.69,10.74,702838.01655,6.4146,6.4265,6.3907,6.4206,702838.0165
2007-04-04 10:30:00,10.75,10.75,10.71,10.72,351419.008275,6.4265,6.4265,6.4026,6.4086,351419.0083
2007-04-04 11:00:00,10.71,10.72,10.69,10.69,581130.5090625,6.4026,6.4086,6.3907,6.3907,581130.5091
2007-04-04 11:30:00,10.7,10.71,10.67,10.7,1055982.6525375,6.3967,6.4026,6.3787,6.3967,1055982.6525
2007-04-04 12:00:00,10.71,10.74,10.7,10.72,307669.2703875,6.4026,6.4206,6.3967,6.4086,307669.2704
2007-04-04 12:30:00,10.73,10.73,10.69,10.7,303811.9849125,6.4146,6.4146,6.3907,6.3967,303811.9849
2007-04-04 13:00:00,10.7,10.71,10.67,10.68,859159.5858,6.3967,6.4026,6.3787,6.3847,859159.5858
2007-04-04 13:30:00,10.68,10.7,10.67,10.69,389179.802925,6.3847,6.3967,6.3787,6.3907,389179.8029
2007-04-04 14:00:00,10.69,10.7,10.64,10.64,908289.22185,6.3907,6.3967,6.3608,6.3608,908289.2218
2007-04-04 14:30:00,10.64,10.69,10.62,10.62,908999.7744375,6.3608,6.3907,6.3488,6.3488,908999.7744
2007-04-04 15:00:00,10.63,10.65,10.6,10.61,1311883.09155,6.3548,6.3668,6.3369,6.3428,1311883.0916
2007-04-04 15:30:00,10.6,10.65,10.57,10.61,1607777.4904875,6.3369,6.3668,6.3189,6.3428,1607777.4905
2007-04-05 09:30:00,10.73,10.74,10.65,10.7,1722988.517175,6.4146,6.4206,6.3668,6.3967,1722988.5172
2007-04-05 10:00:00,10.7,10.78,10.69,10.77,1847944.2650625,6.3967,6.4445,6.3907,6.4385,1847944.2651
2007-04-05 10:30:00,10.77,10.81,10.74,10.79,2069129.1348,6.4385,6.4624,6.4206,6.4505,2069129.1348
2007-04-05 11:00:00,10.79,10.85,10.79,10.85,1304777.565675,6.4505,6.4863,6.4505,6.4863,1304777.5657
2007-04-05 11:30:00,10.84,10.85,10.81,10.84,642136.524075,6.4803,6.4863,6.4624,6.4803,642136.5241
2007-04-05 12:00:00,10.84,10.87,10.84,10.87,790438.9998375,6.4803,6.4983,6.4803,6.4983,790438.9998
2007-04-05 12:30:00,10.86,10.88,10.86,10.87,329696.4006,6.4923,6.5043,6.4923,6.4983,329696.4006
2007-04-05 13:00:00,10.86,10.88,10.84,10.88,653099.335425,6.4923,6.5043,6.4803,6.5043,653099.3354
2007-04-05 13:30:00,10.88,10.89,10.86,10.87,425316.477375,6.5043,6.5102,6.4923,6.4983,425316.4774
2007-04-05 14:00:00,10.87,10.89,10.86,10.87,472517.4706875,6.4983,6.5102,6.4923,6.4983,472517.4707
2007-04-05 14:30:00,10.88,10.88,10.82,10.84,854794.7627625,6.5043,6.5043,6.4684,6.4803,854794.7628
2007-04-05 15:00:00,10.84,10.85,10.8,10.81,384510.45735,6.4803,6.4863,6.4564,6.4624,384510.4574
2007-04-05 15:30:00,10.81,10.82,10.8,10.81,548140.5675,6.4624,6.4684,6.4564,6.4624,548140.5675
2007-04-09 09:30:00,10.94,10.94,10.74,10.76,756433.98315,6.5401,6.5401,6.4206,6.4325,756433.9832
2007-04-09 10:00:00,10.76,10.8,10.7,10.8,631376.72775,6.4325,6.4564,6.3967,6.4564,631376.7278
2007-04-09 10:30:00,10.79,10.82,10.77,10.79,529260.170175,6.4505,6.4684,6.4385,6.4505,529260.1702
2007-04-09 11:00:00,10.78,10.8,10.77,10.77,351114.4857375,6.4445,6.4564,6.4385,6.4385,351114.4857
2007-04-09 11:30:00,10.77,10.79,10.76,10.77,402172.764525,6.4385,6.4505,6.4325,6.4385,402172.7645
2007-04-09 12:00:00,10.77,10.79,10.76,10.78,459626.0166,6.4385,6.4505,6.4325,6.4445,459626.0166
2007-04-09 12:30:00,10.78,10.8,10.77,10.78,989596.7393625,6.4445,6.4564,6.4385,6.4445,989596.7394
2007-04-09 13:00:00,10.79,10.79,10.76,10.77,332234.0884125,6.4505,6.4505,6.4325,6.4385,332234.0884
2007-04-09 13:30:00,10.76,10.77,10.75,10.77,289499.42565,6.4325,6.4385,6.4265,6.4385,289499.4256
2007-04-09 14:00:00,10.77,10.77,10.7,10.73,1069280.136675,6.4385,6.4385,6.3967,6.4146,1069280.1367
2007-04-09 14:30:00,10.73,10.73,10.69,10.73,768614.88465,6.4146,6.4146,6.3907,6.4146,768614.8846
2007-04-09 15:00:00,10.73,10.73,10.7,10.71,891032.944725,6.4146,6.4146,6.3967,6.4026,891032.9447
2007-04-09 15:30:00,10.7,10.71,10.68,10.7,1300006.7125875,6.3967,6.4026,6.3847,6.3967,1300006.7126
2007-04-10 09:30:00,10.63,10.77,10.61,10.63,1533981.5289,6.3548,6.4385,6.3428,6.3548,1533981.5289
2007-04-10 10:00:00,10.63,10.65,10.61,10.64,906563.5941375,6.3548,6.3668,6.3428,6.3608,906563.5941
2007-04-10 10:30:00,10.64,10.66,10.63,10.64,781912.3687875,6.3608,6.3727,6.3548,6.3608,781912.3688
2007-04-10 11:00:00,10.65,10.65,10.62,10.64,701416.911375,6.3668,6.3668,6.3488,6.3608,701416.9114
2007-04-10 11:30:00,10.64,10.64,10.62,10.63,395473.2687,6.3608,6.3608,6.3488,6.3548,395473.2687
2007-04-10 12:00:00,10.63,10.64,10.61,10.64,464295.362175,6.3548,6.3608,6.3428,6.3608,464295.3622
2007-04-10 12:30:00,10.64,10.64,10.59,10.59,1225297.1833875,6.3608,6.3608,6.3309,6.3309,1225297.1834
2007-04-10 13:00:00,10.6,10.62,10.59,10.62,245445.165225,6.3369,6.3488,6.3309,6.3488,245445.1652
2007-04-10 13:30:00,10.62,10.62,10.57,10.6,636147.5808375,6.3488,6.3488,6.3189,6.3369,636147.5808
2007-04-10 14:00:00,10.6,10.61,10.59,10.59,389890.3555125,6.3369,6.3428,6.3309,6.3309,389890.3555
2007-04-10 14:30:00,10.58,10.63,10.58,10.63,529869.21525,6.3249,6.3548,6.3249,6.3548,529869.2152
2007-04-10 15:00:00,10.63,10.63,10.61,10.63,524489.3170875,6.3548,6.3548,6.3428,6.3548,524489.3171
2007-04-10 15:30:00,10.63,10.65,10.61,10.64,1801859.8543875,6.3548,6.3668,6.3428,6.3608,1801859.8544
2007-04-11 09:30:00,10.74,10.75,10.71,10.74,1242147.4304625,6.4206,6.4265,6.4026,6.4206,1242147.4305
2007-04-11 10:00:00,10.73,10.74,10.67,10.68,812770.6525875,6.4146,6.4206,6.3787,6.3847,812770.6526
2007-04-11 10:30:00,10.68,10.69,10.64,10.65,669543.55245,6.3847,6.3907,6.3608,6.3668,669543.5524
2007-04-11 11:00:00,10.66,10.66,10.62,10.64,423184.8196125,6.3727,6.3727,6.3488,6.3608,423184.8196
2007-04-11 11:30:00,10.63,10.67,10.63,10.67,413440.0984125,6.3548,6.3787,6.3548,6.3787,413440.0984
2007-04-11 12:00:00,10.67,10.67,10.66,10.67,334365.746175,6.3787,6.3787,6.3727,6.3787,334365.7462
2007-04-11 12:30:00,10.66,10.7,10.65,10.7,455870.2386375,6.3727,6.3967,6.3668,6.3967,455870.2386
2007-04-11 13:00:00,10.7,10.72,10.67,10.7,444805.919775,6.3967,6.4086,6.3787,6.3967,444805.9198
2007-04-11 13:30:00,10.7,10.7,10.68,10.68,107191.9332,6.3967,6.3967,6.3847,6.3847,107191.9332
2007-04-11 14:00:00,10.69,10.69,10.6,10.6,855911.3454,6.3907,6.3907,6.3369,6.3369,855911.3454
2007-04-11 14:30:00,10.6,10.61,10.57,10.6,548648.1050625,6.3369,6.3428,6.3189,6.3369,548648.1051
2007-04-11 15:00:00,10.6,10.63,10.59,10.62,411917.485725,6.3369,6.3548,6.3309,6.3488,411917.4857
2007-04-11 15:30:00,10.61,10.64,10.57,10.61,738061.1233875,6.3428,6.3608,6.3189,6.3428,738061.1234
2007-04-12 09:30:00,10.63,10.63,10.54,10.58,669848.0749875,6.3548,6.3548,6.301,6.3249,669848.075
2007-04-12 10:00:00,10.59,10.61,10.58,10.6,584784.7795125,6.3309,6.3428,6.3249,6.3369,584784.7795
2007-04-12 10:30:00,10.6,10.62,10.59,10.61,756129.4606125,6.3369,6.3488,6.3309,6.3428,756129.4606
2007-04-12 11:00:00,10.61,10.67,10.61,10.67,647922.4522875,6.3428,6.3787,6.3428,6.3787,647922.4523
2007-04-12 11:30:00,10.66,10.68,10.64,10.67,652794.8128875,6.3727,6.3847,6.3608,6.3787,652794.8129
2007-04-12 12:00:00,10.67,10.69,10.66,10.68,255595.916475,6.3787,6.3907,6.3727,6.3847,255595.9165
2007-04-12 12:30:00,10.69,10.7,10.68,10.69,567223.97985,6.3907,6.3967,6.3847,6.3907,567223.9798
2007-04-12 13:00:00,10.69,10.7,10.68,10.7,400345.6293,6.3907,6.3967,6.3847,6.3967,400345.6293
2007-04-12 13:30:00,10.7,10.7,10.66,10.68,653505.365475,6.3967,6.3967,6.3727,6.3847,653505.3655
2007-04-12 14:00:00,10.68,10.68,10.63,10.63,772370.6626125,6.3847,6.3847,6.3548,6.3548,772370.6626
2007-04-12 14:30:00,10.64,10.65,10.63,10.64,656652.0983625,6.3608,6.3668,6.3548,6.3608,656652.0984
2007-04-12 15:00:00,10.64,10.64,10.63,10.64,554840.063325,6.3608,6.3608,6.3548,6.3608,554840.0633
2007-04-12 15:30:00,10.64,10.64,10.62,10.64,909811.8345375,6.3608,6.3608,6.3488,6.3608,909811.8345
2007-04-13 09:30:00,10.55,10.66,10.46,10.53,1109071.081575,6.307,6.3727,6.2532,6.295,1109071.0816
2007-04-13 10:00:00,10.54,10.54,10.47,10.48,466325.512425,6.301,6.301,6.2592,6.2651,466325.5124
2007-04-13 10:30:00,10.49,10.53,10.47,10.5,441456.1718625,6.2711,6.295,6.2592,6.2771,441456.1719
2007-04-13 11:00:00,10.51,10.54,10.5,10.52,310105.4506875,6.2831,6.301,6.2771,6.289,310105.4507
2007-04-13 11:30:00,10.52,10.53,10.47,10.5,739685.2435875,6.289,6.295,6.2592,6.2771,739685.2436
2007-04-13 12:00:00,10.49,10.5,10.47,10.47,248084.36055,6.2711,6.2771,6.2592,6.2592,248084.3606
2007-04-13 12:30:00,10.48,10.52,10.47,10.52,368167.7478375,6.2651,6.289,6.2592,6.289,368167.7478
2007-04-13 13:00:00,10.52,10.53,10.49,10.49,473837.06835,6.289,6.295,6.2711,6.2711,473837.0684
2007-04-13 13:30:00,10.49,10.52,10.49,10.52,351317.5007625,6.2711,6.289,6.2711,6.289,351317.5008
2007-04-13 14:00:00,10.53,10.54,10.51,10.53,741309.3637875,6.295,6.301,6.2831,6.295,741309.3638
2007-04-13 14:30:00,10.53,10.54,10.52,10.53,1343959.4655,6.295,6.301,6.289,6.295,1343959.4655
2007-04-13 15:00:00,10.54,10.54,10.53,10.54,674009.883,6.301,6.301,6.295,6.301,674009.883
2007-04-13 15:30:00,10.54,10.54,10.53,10.54,846775.669275,6.301,6.301,6.295,6.301,846775.6693
2007-04-16 09:30:00,10.66,10.68,10.55,10.57,1737808.614,6.3727,6.3847,6.307,6.3189,1737808.614
2007-04-16 10:00:00,10.56,10.58,10.51,10.56,1790389.505475,6.313,6.3249,6.2831,6.313,1790389.5055
2007-04-16 10:30:00,10.56,10.64,10.56,10.6,1599047.8444125,6.313,6.3608,6.313,6.3369,1599047.8444
2007-04-16 11:00:00,10.59,10.61,10.56,10.57,542760.6693375,6.3309,6.3428,6.313,6.3189,542760.6693
2007-04-16 11:30:00,10.57,10.59,10.56,10.58,1204082.113275,6.3189,6.3309,6.313,6.3249,1204082.1133
2007-04-16 12:00:00,10.57,10.58,10.55,10.55,641222.9564625,6.3189,6.3249,6.307,6.307,641222.9565
2007-04-16 12:30:00,10.56,10.58,10.54,10.55,578085.2836875,6.313,6.3249,6.301,6.307,578085.2837
2007-04-16 13:00:00,10.55,10.6,10.54,10.58,564381.7695,6.307,6.3369,6.301,6.3249,564381.7695
2007-04-16 13:30:00,10.59,10.62,10.56,10.57,1190683.121625,6.3309,6.3488,6.313,6.3189,1190683.1216
2007-04-16 14:00:00,10.57,10.59,10.56,10.59,236106.474075,6.3189,6.3309,6.313,6.3309,236106.4741
2007-04-16 14:30:00,10.59,10.63,10.58,10.61,1082679.128325,6.3309,6.3548,6.3249,6.3428,1082679.1283
2007-04-16 15:00:00,10.61,10.62,10.59,10.62,757550.5657875,6.3428,6.3488,6.3309,6.3488,757550.5658
2007-04-16 15:30:00,10.62,10.63,10.59,10.6,1395829.8043875,6.3488,6.3548,6.3309,6.3369,1395829.8044
2007-04-17 09:30:00,10.64,10.64,10.44,10.47,1641477.9846375,6.3608,6.3608,6.2412,6.2592,1641477.9846
2007-04-17 10:00:00,10.47,10.51,10.44,10.48,1137493.185075,6.2592,6.2831,6.2412,6.2651,1137493.1851
2007-04-17 10:30:00,10.49,10.5,10.45,10.46,725575.69935,6.2711,6.2771,6.2472,6.2532,725575.6994
2007-04-17 11:00:00,10.46,10.48,10.44,10.45,791149.552425,6.2532,6.2651,6.2412,6.2472,791149.5524
2007-04-17 11:30:00,10.46,10.5,10.45,10.48,571588.8028875,6.2532,6.2771,6.2472,6.2651,571588.8029
2007-04-17 12:00:00,10.48,10.49,10.46,10.48,391412.9682,6.2651,6.2711,6.2532,6.2651,391412.9682
2007-04-17 12:30:00,10.48,10.5,10.47,10.49,734609.8679625,6.2651,6.2771,6.2592,6.2711,734609.868
2007-04-17 13:00:00,10.49,10.5,10.48,10.49,388875.2803875,6.2711,6.2771,6.2651,6.2711,388875.2804
2007-04-17 13:30:00,10.49,10.51,10.48,10.49,486830.02995,6.2711,6.2831,6.2651,6.2711,486830.03
2007-04-17 14:00:00,10.5,10.52,10.49,10.52,341065.242,6.2771,6.289,6.2711,6.289,341065.242
2007-04-17 14:30:00,10.52,10.52,10.49,10.49,630564.66765,6.289,6.289,6.2711,6.2711,630564.6676
2007-04-17 15:00:00,10.5,10.52,10.47,10.51,1025936.4288375,6.2771,6.289,6.2592,6.2831,1025936.4288
2007-04-17 15:30:00,10.51,10.56,10.5,10.51,1521699.1198875,6.2831,6.313,6.2771,6.2831,1521699.1199
2007-04-18 09:30:00,10.51,10.61,10.5,10.57,1817187.488775,6.2831,6.3428,6.2771,6.3189,1817187.4888
2007-04-18 10:00:00,10.57,10.58,10.51,10.56,521850.1217625,6.3189,6.3249,6.2831,6.313,521850.1218
2007-04-18 10:30:00,10.56,10.57,10.52,10.56,961276.143375,6.313,6.3189,6.289,6.313,961276.1434
2007-04-18 11:00:00,10.57,10.62,10.56,10.58,1352080.0665,6.3189,6.3488,6.313,6.3249,1352080.0665
2007-04-18 11:30:00,10.59,10.61,10.57,10.58,647820.944775,6.3309,6.3428,6.3189,6.3249,647820.9448
2007-04-18 12:00:00,10.58,10.58,10.55,10.57,568036.03995,6.3249,6.3249,6.307,6.3189,568036.04
2007-04-18 12:30:00,10.56,10.57,10.54,10.56,383799.9047625,6.313,6.3189,6.301,6.313,383799.9048
2007-04-18 13:00:00,10.56,10.56,10.54,10.55,302898.4173,6.313,6.313,6.301,6.307,302898.4173
2007-04-18 13:30:00,10.55,10.57,10.52,10.55,769325.4372375,6.307,6.3189,6.289,6.307,769325.4372
2007-04-18 14:00:00,10.55,10.55,10.53,10.54,563062.1718375,6.307,6.307,6.295,6.301,563062.1718
2007-04-18 14:30:00,10.54,10.55,10.53,10.54,278841.1368375,6.301,6.307,6.295,6.301,278841.1368
2007-04-18 15:00:00,10.54,10.56,10.53,10.56,1049080.1416875,6.301,6.313,6.295,6.313,1049080.1417
2007-04-18 15:30:00,10.56,10.56,10.49,10.49,1251181.599075,6.313,6.313,6.2711,6.2711,1251181.5991
2007-04-19 09:30:00,10.36,10.38,10.31,10.38,2360861.725725,6.1934,6.2053,6.1635,6.2053,2360861.7257
2007-04-19 10:00:00,10.38,10.38,10.33,10.36,1674873.95625,6.2053,6.2053,6.1755,6.1934,1674873.9562
2007-04-19 10:30:00,10.36,10.39,10.34,10.39,952952.52735,6.1934,6.2113,6.1814,6.2113,952952.5274
2007-04-19 11:00:00,10.39,10.39,10.35,10.36,1070802.7493625,6.2113,6.2113,6.1874,6.1934,1070802.7494
2007-04-19 11:30:00,10.36,10.37,10.35,10.37,606710.4022125,6.1934,6.1994,6.1874,6.1994,606710.4022
2007-04-19 12:00:00,10.37,10.43,10.36,10.4,2056034.6656875,6.1994,6.2352,6.1934,6.2173,2056034.6657
2007-04-19 12:30:00,10.4,10.43,10.39,10.42,983607.796125,6.2173,6.2352,6.2113,6.2293,983607.7961
2007-04-19 13:00:00,10.43,10.43,10.41,10.42,1049993.7093,6.2352,6.2352,6.2233,6.2293,1049993.7093
2007-04-19 13:30:00,10.42,10.42,10.38,10.41,724865.1467625,6.2293,6.2293,6.2053,6.2233,724865.1468
2007-04-19 14:00:00,10.41,10.41,10.39,10.4,413034.0683625,6.2233,6.2233,6.2113,6.2173,413034.0684
2007-04-19 14:30:00,10.39,10.41,10.39,10.41,329696.4006,6.2113,6.2233,6.2113,6.2233,329696.4006
2007-04-19 15:00:00,10.41,10.42,10.4,10.42,426433.0600125,6.2233,6.2293,6.2173,6.2293,426433.06
2007-04-19 15:30:00,10.41,10.42,10.38,10.39,1902859.829325,6.2233,6.2293,6.2053,6.2113,1902859.8293
2007-04-20 09:30:00,10.7,10.71,10.36,10.37,3175459.5135375,6.3967,6.4026,6.1934,6.1994,3175459.5135
2007-04-20 10:00:00,10.37,10.37,10.31,10.36,1415725.2768375,6.1994,6.1994,6.1635,6.1934,1415725.2768
2007-04-20 10:30:00,10.36,10.37,10.28,10.3,2048624.617275,6.1934,6.1994,6.1456,6.1575,2048624.6173
2007-04-20 11:00:00,10.31,10.31,10.28,10.28,692382.7427625,6.1635,6.1635,6.1456,6.1456,692382.7428
2007-04-20 11:30:00,10.29,10.3,10.28,10.3,514541.5808625,6.1515,6.1575,6.1456,6.1575,514541.5809
2007-04-20 12:00:00,10.3,10.34,10.29,10.32,1346091.1232625,6.1575,6.1814,6.1515,6.1695,1346091.1233
2007-04-20 12:30:00,10.33,10.33,10.3,10.33,423590.8496625,6.1755,6.1755,6.1575,6.1755,423590.8497
2007-04-20 13:00:00,10.33,10.34,10.3,10.34,697153.59585,6.1755,6.1814,6.1575,6.1814,697153.5958
2007-04-20 13:30:00,10.34,10.34,10.32,10.33,473634.053325,6.1814,6.1814,6.1695,6.1755,473634.0533
2007-04-20 14:00:00,10.33,10.34,10.32,10.34,562047.0967125,6.1755,6.1814,6.1695,6.1814,562047.0967
2007-04-20 14:30:00,10.34,10.34,10.31,10.33,958332.4255125,6.1814,6.1814,6.1635,6.1755,958332.4255
2007-04-20 15:00:00,10.33,10.34,10.32,10.34,1095773.5974375,6.1755,6.1814,6.1695,6.1814,1095773.5974
2007-04-20 15:30:00,10.34,10.38,10.33,10.36,2257425.5704875,6.1814,6.2053,6.1755,6.1934,2257425.5705
2007-04-23 09:30:00,10.49,10.5,10.4,10.43,1821349.2967875,6.2711,6.2771,6.2173,6.2352,1821349.2968
2007-04-23 10:00:00,10.43,10.46,10.4,10.43,699082.2385875,6.2352,6.2532,6.2173,6.2352,699082.2386
2007-04-23 10:30:00,10.42,10.47,10.41,10.45,781709.3537625,6.2293,6.2592,6.2233,6.2472,781709.3538
2007-04-23 11:00:00,10.45,10.47,10.42,10.46,688322.4422625,6.2472,6.2592,6.2293,6.2532,688322.4423
2007-04-23 11:30:00,10.45,10.46,10.43,10.43,610161.6576375,6.2472,6.2532,6.2352,6.2352,610161.6576
2007-04-23 12:00:00,10.44,10.44,10.41,10.43,386337.592575,6.2412,6.2412,6.2233,6.2352,386337.5926
2007-04-23 12:30:00,10.42,10.43,10.39,10.4,351723.5308125,6.2293,6.2352,6.2113,6.2173,351723.5308
2007-04-23 13:00:00,10.4,10.42,10.39,10.4,342892.377225,6.2173,6.2293,6.2113,6.2173,342892.3772
2007-04-23 13:30:00,10.41,10.41,10.39,10.4,293864.2486875,6.2233,6.2233,6.2113,6.2173,293864.2487
2007-04-23 14:00:00,10.4,10.41,10.39,10.4,434553.6610125,6.2173,6.2233,6.2113,6.2173,434553.661
2007-04-23 14:30:00,10.4,10.41,10.38,10.41,919556.5557375,6.2173,6.2233,6.2053,6.2233,919556.5557
2007-04-23 15:00:00,10.41,10.46,10.41,10.44,767599.809525,6.2233,6.2532,6.2233,6.2412,767599.8095
2007-04-23 15:30:00,10.44,10.45,10.4,10.4,1682080.9896375,6.2412,6.2472,6.2173,6.2173,1682080.9896
2007-04-24 09:30:00,10.59,10.63,10.31,10.62,4461559.6969125,6.3309,6.3548,6.1635,6.3488,4461559.6969
2007-04-24 10:00:00,10.62,10.64,10.55,10.58,2811555.081225,6.3488,6.3608,6.307,6.3249,2811555.0812
2007-04-24 10:30:00,10.58,10.6,10.56,10.6,813582.7126875,6.3249,6.3369,6.313,6.3369,813582.7127
2007-04-24 11:00:00,10.6,10.64,10.58,10.61,1002183.6709125,6.3369,6.3608,6.3249,6.3428,1002183.6709
2007-04-24 11:30:00,10.6,10.62,10.6,10.6,790845.0298875,6.3369,6.3488,6.3369,6.3369,790845.0299
2007-04-24 12:00:00,10.61,10.65,10.6,10.65,2700708.877575,6.3428,6.3668,6.3369,6.3668,2700708.8776
2007-04-24 12:30:00,10.65,10.66,10.63,10.64,1716999.5739375,6.3668,6.3727,6.3548,6.3608,1716999.5739
2007-04-24 13:00:00,10.65,10.67,10.64,10.65,993352.517325,6.3668,6.3787,6.3608,6.3668,993352.5173
2007-04-24 13:30:00,10.66,10.66,10.64,10.66,1287216.7660125,6.3727,6.3727,6.3608,6.3727,1287216.766
2007-04-24 14:00:00,10.66,10.69,10.65,10.68,3849266.3815125,6.3727,6.3907,6.3668,6.3847,3849266.3815
2007-04-24 14:30:00,10.68,10.68,10.65,10.67,1517537.311875,6.3847,6.3847,6.3668,6.3787,1517537.3119
2007-04-24 15:00:00,10.67,10.69,10.66,10.67,2271027.5771625,6.3787,6.3907,6.3727,6.3787,2271027.5772
2007-04-24 15:30:00,10.67,10.67,10.62,10.62,2072783.40525,6.3787,6.3787,6.3488,6.3488,2072783.4052
2007-04-25 09:30:00,10.65,10.74,10.63,10.68,2123029.6239375,6.3668,6.4206,6.3548,6.3847,2123029.6239
2007-04-25 10:00:00,10.67,10.71,10.66,10.69,2975388.2064,6.3787,6.4026,6.3727,6.3907,2975388.2064
2007-04-25 10:30:00,10.7,10.71,10.67,10.68,1028677.131675,6.3967,6.4026,6.3787,6.3847,1028677.1317
2007-04-25 11:00:00,10.68,10.72,10.68,10.71,811857.084975,6.3847,6.4086,6.3847,6.4026,811857.085
2007-04-25 11:30:00,10.7,10.75,10.7,10.75,721921.4289,6.3967,6.4265,6.3967,6.4265,721921.4289
2007-04-25 12:00:00,10.74,10.76,10.69,10.7,1968129.1598625,6.4206,6.4325,6.3907,6.3967,1968129.1599
2007-04-25 12:30:00,10.7,10.72,10.69,10.71,1661677.979625,6.3967,6.4086,6.3907,6.4026,1661677.9796
2007-04-25 13:00:00,10.71,10.73,10.7,10.73,1687257.872775,6.4026,6.4146,6.3967,6.4146,1687257.8728
2007-04-25 13:30:00,10.73,10.74,10.72,10.73,916714.3453875,6.4146,6.4206,6.4086,6.4146,916714.3454
2007-04-25 14:00:00,10.73,10.77,10.72,10.77,1288942.393725,6.4146,6.4385,6.4086,6.4385,1288942.3937
2007-04-25 14:30:00,10.76,10.8,10.76,10.79,4624783.7770125,6.4325,6.4564,6.4325,6.4505,4624783.777
2007-04-25 15:00:00,10.79,10.82,10.78,10.78,2408773.271625,6.4505,6.4684,6.4445,6.4445,2408773.2716
2007-04-25 15:30:00,10.78,10.8,10.75,10.78,4189316.5483875,6.4445,6.4564,6.4265,6.4445,4189316.5484
2007-04-26 09:30:00,10.69,10.9,10.69,10.82,3254229.3432375,6.3907,6.5162,6.3907,6.4684,3254229.3432
2007-04-26 10:00:00,10.83,10.84,10.78,10.78,1946305.044675,6.4744,6.4803,6.4445,6.4445,1946305.0447
2007-04-26 10:30:00,10.79,10.82,10.75,10.75,1634473.966275,6.4505,6.4684,6.4265,6.4265,1634473.9663
2007-04-26 11:00:00,10.75,10.76,10.72,10.72,385221.0099375,6.4265,6.4325,6.4086,6.4086,385221.0099
2007-04-26 11:30:00,10.72,10.75,10.7,10.74,1894333.198275,6.4086,6.4265,6.3967,6.4206,1894333.1983
2007-04-26 12:00:00,10.75,10.75,10.72,10.74,571182.7728375,6.4265,6.4265,6.4086,6.4206,571182.7728
2007-04-26 12:30:00,10.73,10.75,10.73,10.75,296300.4289875,6.4146,6.4265,6.4146,6.4265,296300.429
2007-04-26 13:00:00,10.74,10.77,10.74,10.75,835203.81285,6.4206,6.4385,6.4206,6.4265,835203.8128
2007-04-26 13:30:00,10.75,10.76,10.72,10.75,631478.2352625,6.4265,6.4325,6.4086,6.4265,631478.2353
2007-04-26 14:00:00,10.74,10.79,10.73,10.76,1137493.185075,6.4206,6.4505,6.4146,6.4325,1137493.1851
2007-04-26 14:30:00,10.76,10.86,10.76,10.83,1013247.989775,6.4325,6.4923,6.4325,6.4744,1013247.9898
2007-04-26 15:00:00,10.83,10.87,10.83,10.86,1725627.7125,6.4744,6.4983,6.4744,6.4923,1725627.7125
2007-04-26 15:30:00,10.86,10.88,10.84,10.86,2565602.3784375,6.4923,6.5043,6.4803,6.4923,2565602.3784
2007-04-27 09:30:00,10.73,10.74,10.56,10.61,1311071.03145,6.4146,6.4206,6.313,6.3428,1311071.0314
2007-04-27 10:00:00,10.62,10.66,10.57,10.62,1047963.55905,6.3488,6.3727,6.3189,6.3488,1047963.559
2007-04-27 10:30:00,10.62,10.62,10.54,10.58,873979.682625,6.3488,6.3488,6.301,6.3249,873979.6826
2007-04-27 11:00:00,10.57,10.68,10.56,10.65,1237376.577375,6.3189,6.3847,6.313,6.3668,1237376.5774
2007-04-27 11:30:00,10.65,10.68,10.59,10.61,1388622.771,6.3668,6.3847,6.3309,6.3428,1388622.771
2007-04-27 12:00:00,10.61,10.65,10.6,10.64,862712.3487375,6.3428,6.3668,6.3369,6.3608,862712.3487
2007-04-27 12:30:00,10.63,10.65,10.61,10.61,488048.1201,6.3548,6.3668,6.3428,6.3428,488048.1201
2007-04-27 13:00:00,10.61,10.63,10.61,10.61,654621.9481125,6.3428,6.3548,6.3428,6.3428,654621.9481
2007-04-27 13:30:00,10.61,10.62,10.58,10.59,924225.9013125,6.3428,6.3488,6.3249,6.3309,924225.9013
2007-04-27 14:00:00,10.6,10.61,10.57,10.59,1657820.69415,6.3369,6.3428,6.3189,6.3309,1657820.6942
2007-04-27 14:30:00,10.58,10.59,10.54,10.57,1068671.0916,6.3249,6.3309,6.301,6.3189,1068671.0916
2007-04-27 15:00:00,10.56,10.57,10.56,10.57,502056.156825,6.313,6.3189,6.313,6.3189,502056.1568
2007-04-27 15:30:00,10.57,10.57,10.48,10.52,2555045.5971375,6.3189,6.3189,6.2651,6.289,2555045.5971
2007-04-30 09:30:00,10.5,10.51,10.43,10.46,2102728.1214375,6.2771,6.2831,6.2352,6.2532,2102728.1214
2007-04-30 10:00:00,10.46,10.51,10.45,10.48,1389231.816075,6.2532,6.2831,6.2472,6.2651,1389231.8161
2007-04-30 10:30:00,10.48,10.51,10.47,10.5,1272802.6992375,6.2651,6.2831,6.2592,6.2771,1272802.6992
2007-04-30 11:00:00,10.5,10.5,10.47,10.48,899559.575775,6.2771,6.2771,6.2592,6.2651,899559.5758
2007-04-30 11:30:00,10.48,10.48,10.47,10.48,271329.5809125,6.2651,6.2651,6.2592,6.2651,271329.5809
2007-04-30 12:00:00,10.47,10.48,10.46,10.48,373141.61595,6.2592,6.2651,6.2532,6.2651,373141.616
2007-04-30 12:30:00,10.48,10.5,10.47,10.49,575750.6109,6.2651,6.2771,6.2592,6.2711,575750.6109
2007-04-30 13:00:00,10.49,10.5,10.48,10.48,1223571.555675,6.2711,6.2771,6.2651,6.2651,1223571.5557
2007-04-30 13:30:00,10.49,10.49,10.46,10.47,652794.8128875,6.2711,6.2711,6.2532,6.2592,652794.8129
2007-04-30 14:00:00,10.46,10.47,10.44,10.45,587931.5124,6.2532,6.2592,6.2412,6.2472,587931.5124
2007-04-30 14:30:00,10.45,10.45,10.4,10.42,1288028.8261125,6.2472,6.2472,6.2173,6.2293,1288028.8261
2007-04-30 15:00:00,10.42,10.46,10.42,10.43,791758.5975,6.2293,6.2532,6.2293,6.2352,791758.5975
2007-04-30 15:30:00,10.43,10.44,10.38,10.38,1098514.300275,6.2352,6.2412,6.2053,6.2053,1098514.3003
2007-05-01 09:30:00,10.39,10.56,10.35,10.35,470893.3504875,6.2113,6.313,6.1874,6.1874,470893.3505
2007-05-01 10:00:00,10.35,10.41,10.35,10.39,850023.909675,6.1874,6.2233,6.1874,6.2113,850023.9097
2007-05-01 10:30:00,10.39,10.5,10.38,10.5,583262.166825,6.2113,6.2771,6.2053,6.2771,583262.1668
2007-05-01 11:00:00,10.5,10.5,10.45,10.48,432523.5107625,6.2771,6.2771,6.2472,6.2651,432523.5108
2007-05-01 11:30:00,10.48,10.51,10.45,10.47,522966.7044,6.2651,6.2831,6.2472,6.2592,522966.7044
2007-05-01 12:00:00,10.47,10.47,10.44,10.45,164949.7078125,6.2592,6.2592,6.2412,6.2472,164949.7078
2007-05-01 12:30:00,10.45,10.49,10.44,10.47,770442.019875,6.2472,6.2711,6.2412,6.2592,770442.0199
2007-05-01 13:00:00,10.48,10.48,10.46,10.46,662438.026575,6.2651,6.2651,6.2532,6.2532,662438.0266
2007-05-01 13:30:00,10.46,10.48,10.44,10.46,662438.026575,6.2532,6.2651,6.2412,6.2532,662438.0266
2007-05-01 14:00:00,10.45,10.48,10.44,10.47,791352.56745,6.2472,6.2651,6.2412,6.2592,791352.5674
2007-05-01 14:30:00,10.47,10.52,10.46,10.5,574634.0282625,6.2592,6.289,6.2532,6.2771,574634.0283
2007-05-01 15:00:00,10.49,10.51,10.49,10.5,299244.14685,6.2711,6.2831,6.2711,6.2771,299244.1468
2007-05-01 15:30:00,10.5,10.53,10.48,10.52,1050399.73935,6.2771,6.295,6.2651,6.289,1050399.7394
2007-05-02 09:30:00,10.52,10.53,10.43,10.48,1304168.5206,6.289,6.295,6.2352,6.2651,1304168.5206
2007-05-02 10:00:00,10.48,10.5,10.46,10.48,1388521.2634875,6.2651,6.2771,6.2532,6.2651,1388521.2635
2007-05-02 10:30:00,10.48,10.54,10.47,10.49,1139624.8428375,6.2651,6.301,6.2592,6.2711,1139624.8428
2007-05-02 11:00:00,10.49,10.52,10.47,10.47,739786.7511,6.2711,6.289,6.2592,6.2592,739786.7511
2007-05-02 11:30:00,10.48,10.49,10.46,10.48,349185.843,6.2651,6.2711,6.2532,6.2651,349185.843
2007-05-02 12:00:00,10.48,10.51,10.47,10.49,765062.1217125,6.2651,6.2831,6.2592,6.2711,765062.1217
2007-05-02 12:30:00,10.49,10.49,10.44,10.46,677968.6759875,6.2711,6.2711,6.2412,6.2532,677968.676
2007-05-02 13:00:00,10.46,10.47,10.41,10.47,718571.6809875,6.2532,6.2592,6.2233,6.2592,718571.681
2007-05-02 13:30:00,10.47,10.49,10.44,10.47,607623.969825,6.2592,6.2711,6.2412,6.2592,607623.9698
2007-05-02 14:00:00,10.47,10.48,10.44,10.46,1225601.705925,6.2592,6.2651,6.2412,6.2532,1225601.7059
2007-05-02 14:30:00,10.46,10.47,10.43,10.43,1016090.200125,6.2532,6.2592,6.2352,6.2352,1016090.2001
2007-05-02 15:00:00,10.43,10.45,10.42,10.45,723748.564125,6.2352,6.2472,6.2293,6.2472,723748.5641
2007-05-02 15:30:00,10.45,10.46,10.44,10.46,1025631.9063,6.2472,6.2532,6.2412,6.2532,1025631.9063
2007-05-03 09:30:00,10.43,10.53,10.43,10.46,1341523.2852,6.2352,6.295,6.2352,6.2532,1341523.2852
2007-05-03 10:00:00,10.46,10.51,10.46,10.51,843019.8913125,6.2532,6.2831,6.2532,6.2831,843019.8913
2007-05-03 10:30:00,10.51,10.56,10.48,10.55,1409533.318575,6.2831,6.313,6.2651,6.307,1409533.3186
2007-05-03 11:00:00,10.55,10.6,10.53,10.53,1293713.2468125,6.307,6.3369,6.295,6.295,1293713.2468
2007-05-03 11:30:00,10.54,10.56,10.51,10.55,468660.1852125,6.301,6.313,6.2831,6.307,468660.1852
2007-05-03 12:00:00,10.55,10.56,10.53,10.55,356088.35385,6.307,6.313,6.295,6.307,356088.3538
2007-05-03 12:30:00,10.54,10.56,10.54,10.56,114500.4741,6.301,6.313,6.301,6.313,114500.4741
2007-05-03 13:00:00,10.56,10.56,10.55,10.56,364005.939825,6.313,6.313,6.307,6.313,364005.9398
2007-05-03 13:30:00,10.56,10.56,10.54,10.55,286758.7228125,6.313,6.313,6.301,6.307,286758.7228
2007-05-03 14:00:00,10.55,10.57,10.55,10.56,639294.313725,6.307,6.3189,6.307,6.313,639294.3137
2007-05-03 14:30:00,10.56,10.57,10.55,10.56,542456.1468,6.313,6.3189,6.307,6.313,542456.1468
2007-05-03 15:00:00,10.55,10.57,10.55,10.55,867280.1868,6.307,6.3189,6.307,6.307,867280.1868
2007-05-03 15:30:00,10.56,10.58,10.55,10.56,1183070.0581875,6.313,6.3249,6.307,6.313,1183070.0582
2007-05-04 09:30:00,10.74,10.75,10.55,10.61,1209563.51895,6.4206,6.4265,6.307,6.3428,1209563.519
2007-05-04 10:00:00,10.61,10.64,10.6,10.61,969599.7594,6.3428,6.3608,6.3369,6.3428,969599.7594
2007-05-04 10:30:00,10.61,10.64,10.6,10.62,767295.2869875,6.3428,6.3608,6.3369,6.3488,767295.287
2007-05-04 11:00:00,10.63,10.64,10.61,10.63,1600468.9495875,6.3548,6.3608,6.3428,6.3548,1600468.9496
2007-05-04 11:30:00,10.63,10.63,10.62,10.62,256204.96155,6.3548,6.3548,6.3488,6.3488,256204.9616
2007-05-04 12:00:00,10.62,10.63,10.55,10.57,637974.7160625,6.3488,6.3548,6.307,6.3189,637974.7161
2007-05-04 12:30:00,10.58,10.62,10.55,10.62,361975.789575,6.3249,6.3488,6.307,6.3488,361975.7896
2007-05-04 13:00:00,10.62,10.63,10.6,10.61,228899.4406875,6.3488,6.3548,6.3369,6.3428,228899.4407
2007-05-04 13:30:00,10.61,10.62,10.58,10.58,297417.011625,6.3428,6.3488,6.3249,6.3249,297417.0116
2007-05-04 14:00:00,10.58,10.61,10.58,10.61,201289.3972875,6.3249,6.3428,6.3249,6.3428,201289.3973
2007-05-04 14:30:00,10.6,10.62,10.58,10.61,823022.91135,6.3369,6.3488,6.3249,6.3428,823022.9113
2007-05-04 15:00:00,10.6,10.62,10.59,10.6,1011826.8846,6.3369,6.3488,6.3309,6.3369,1011826.8846
2007-05-04 15:30:00,10.6,10.61,10.54,10.55,1207228.8461625,6.3369,6.3428,6.301,6.307,1207228.8462
2007-05-07 09:30:00,10.54,10.6,10.54,10.56,381262.21695,6.301,6.3369,6.301,6.313,381262.2169
2007-05-07 10:00:00,10.57,10.57,10.52,10.55,619398.841275,6.3189,6.3189,6.289,6.307,619398.8413
2007-05-07 10:30:00,10.56,10.57,10.51,10.56,295488.3688875,6.313,6.3189,6.2831,6.313,295488.3689
2007-05-07 11:00:00,10.56,10.56,10.53,10.53,444907.4272875,6.313,6.313,6.295,6.295,444907.4273
2007-05-07 11:30:00,10.54,10.55,10.53,10.54,158453.2270125,6.301,6.307,6.295,6.301,158453.227
2007-05-07 12:00:00,10.55,10.55,10.53,10.53,152362.7762625,6.307,6.307,6.295,6.295,152362.7763
2007-05-07 12:30:00,10.53,10.54,10.53,10.54,127594.9432125,6.295,6.301,6.295,6.301,127594.9432
2007-05-07 13:00:00,10.53,10.54,10.49,10.49,343907.45235,6.295,6.301,6.2711,6.2711,343907.4524
2007-05-07 13:30:00,10.5,10.52,10.49,10.51,886059.0766125,6.2771,6.289,6.2711,6.2831,886059.0766
2007-05-07 14:00:00,10.52,10.52,10.5,10.51,291022.0383375,6.289,6.289,6.2771,6.2831,291022.0383
2007-05-07 14:30:00,10.5,10.54,10.5,10.54,319342.634325,6.2771,6.301,6.2771,6.301,319342.6343
2007-05-07 15:00:00,10.54,10.54,10.49,10.51,664468.176825,6.301,6.301,6.2711,6.2831,664468.1768
2007-05-07 15:30:00,10.52,10.55,10.51,10.54,586002.8696625,6.289,6.307,6.2831,6.301,586002.8697
2007-05-08 09:30:00,10.48,10.49,10.36,10.38,1046034.9163125,6.2651,6.2711,6.1934,6.2053,1046034.9163
2007-05-08 10:00:00,10.37,10.39,10.33,10.36,963509.30865,6.1994,6.2113,6.1755,6.1934,963509.3086
2007-05-08 10:30:00,10.36,10.37,10.34,10.36,814597.7878125,6.1934,6.1994,6.1814,6.1934,814597.7878
2007-05-08 11:00:00,10.36,10.37,10.32,10.34,677258.1234,6.1934,6.1994,6.1695,6.1814,677258.1234
2007-05-08 11:30:00,10.33,10.35,10.32,10.35,290514.500775,6.1755,6.1874,6.1695,6.1874,290514.5008
2007-05-08 12:00:00,10.34,10.36,10.34,10.35,169619.0533875,6.1814,6.1934,6.1814,6.1874,169619.0534
2007-05-08 12:30:00,10.35,10.37,10.35,10.35,568645.085025,6.1874,6.1994,6.1874,6.1874,568645.085
2007-05-08 13:00:00,10.36,10.36,10.34,10.35,220575.8246625,6.1934,6.1934,6.1814,6.1874,220575.8247
2007-05-08 13:30:00,10.34,10.35,10.33,10.34,370299.4056,6.1814,6.1874,6.1755,6.1814,370299.4056
2007-05-08 14:00:00,10.33,10.35,10.33,10.35,341775.7945875,6.1755,6.1874,6.1755,6.1874,341775.7946
2007-05-08 14:30:00,10.35,10.35,10.32,10.33,291529.5759,6.1874,6.1874,6.1695,6.1755,291529.5759
2007-05-08 15:00:00,10.32,10.33,10.31,10.32,335380.8213,6.1695,6.1755,6.1635,6.1695,335380.8213
2007-05-08 15:30:00,10.33,10.34,10.32,10.33,916511.3303625,6.1755,6.1814,6.1695,6.1755,916511.3304
2007-05-09 09:30:00,10.27,10.35,10.26,10.3,944324.3887875,6.1396,6.1874,6.1336,6.1575,944324.3888
2007-05-09 10:00:00,10.3,10.31,10.24,10.27,1717913.14155,6.1575,6.1635,6.1217,6.1396,1717913.1416
2007-05-09 10:30:00,10.27,10.29,10.26,10.27,783130.4589375,6.1396,6.1515,6.1336,6.1396,783130.4589
2007-05-09 11:00:00,10.28,10.31,10.26,10.29,1000965.5807625,6.1456,6.1635,6.1336,6.1515,1000965.5808
2007-05-09 11:30:00,10.29,10.29,10.27,10.28,290412.9932625,6.1515,6.1515,6.1396,6.1456,290412.9933
2007-05-09 12:00:00,10.27,10.28,10.26,10.27,342080.317125,6.1396,6.1456,6.1336,6.1396,342080.3171
2007-05-09 12:30:00,10.27,10.33,10.27,10.31,865047.021525,6.1396,6.1755,6.1396,6.1635,865047.0215
2007-05-09 13:00:00,10.32,10.32,10.28,10.29,552403.883025,6.1695,6.1695,6.1456,6.1515,552403.883
2007-05-09 13:30:00,10.29,10.3,10.28,10.28,978938.45055,6.1515,6.1575,6.1456,6.1456,978938.4506
2007-05-09 14:00:00,10.29,10.32,10.26,10.28,732376.7026875,6.1515,6.1695,6.1336,6.1456,732376.7027
2007-05-09 14:30:00,10.28,10.3,10.25,10.29,1097905.2552,6.1456,6.1575,6.1276,6.1515,1097905.2552
2007-05-09 15:00:00,10.29,10.29,10.28,10.28,630361.652625,6.1515,6.1515,6.1456,6.1456,630361.6526
2007-05-09 15:30:00,10.29,10.37,10.28,10.36,1914939.2233125,6.1515,6.1994,6.1456,6.1934,1914939.2233
2007-05-10 09:30:00,10.39,10.39,10.29,10.31,1307721.2835375,6.2113,6.2113,6.1515,6.1635,1307721.2835
2007-05-10 10:00:00,10.31,10.35,10.29,10.35,578288.2987125,6.1635,6.1874,6.1515,6.1874,578288.2987
2007-05-10 10:30:00,10.34,10.38,10.34,10.37,868904.307,6.1814,6.2053,6.1814,6.1994,868904.307
2007-05-10 11:00:00,10.37,10.38,10.28,10.3,1187536.3887375,6.1994,6.2053,6.1456,6.1575,1187536.3887
2007-05-10 11:30:00,10.3,10.32,10.28,10.28,1490536.31355,6.1575,6.1695,6.1456,6.1456,1490536.3136
2007-05-10 12:00:00,10.28,10.3,10.25,10.28,892352.5423875,6.1456,6.1575,6.1276,6.1456,892352.5424
2007-05-10 12:30:00,10.28,10.32,10.28,10.28,697052.0883375,6.1456,6.1695,6.1456,6.1456,697052.0883
2007-05-10 13:00:00,10.28,10.29,10.25,10.25,914075.1500625,6.1456,6.1515,6.1276,6.1276,914075.1501
2007-05-10 13:30:00,10.25,10.26,10.23,10.23,1277573.552325,6.1276,6.1336,6.1157,6.1157,1277573.5523
2007-05-10 14:00:00,10.24,10.28,10.23,10.28,1096890.180075,6.1217,6.1456,6.1157,6.1456,1096890.1801
2007-05-10 14:30:00,10.28,10.33,10.26,10.31,910319.3721,6.1456,6.1755,6.1336,6.1635,910319.3721
2007-05-10 15:00:00,10.31,10.32,10.28,10.31,893266.11,6.1635,6.1695,6.1456,6.1635,893266.11
2007-05-10 15:30:00,10.32,10.35,10.23,10.27,1421003.6674875,6.1695,6.1874,6.1157,6.1396,1421003.6675
2007-05-11 09:30:00,10.18,10.3,10.18,10.27,973355.5373625,6.0858,6.1575,6.0858,6.1396,973355.5374
2007-05-11 10:00:00,10.27,10.27,10.21,10.25,1451963.4588,6.1396,6.1396,6.1037,6.1276,1451963.4588
2007-05-11 10:30:00,10.26,10.28,10.23,10.28,876111.3403875,6.1336,6.1456,6.1157,6.1456,876111.3404
2007-05-11 11:00:00,10.28,10.29,10.25,10.25,781810.861275,6.1456,6.1515,6.1276,6.1276,781810.8613
2007-05-11 11:30:00,10.25,10.27,10.23,10.24,414150.651,6.1276,6.1396,6.1157,6.1217,414150.651
2007-05-11 12:00:00,10.24,10.25,10.23,10.25,294980.831325,6.1217,6.1276,6.1157,6.1276,294980.8313
2007-05-11 12:30:00,10.25,10.28,10.24,10.25,781201.8162,6.1276,6.1456,6.1217,6.1276,781201.8162
2007-05-11 13:00:00,10.25,10.26,10.23,10.24,712582.73775,6.1276,6.1336,6.1157,6.1217,712582.7378
2007-05-11 13:30:00,10.25,10.25,10.24,10.24,240674.3121375,6.1276,6.1276,6.1217,6.1217,240674.3121
2007-05-11 14:00:00,10.24,10.25,10.23,10.24,235395.9214875,6.1217,6.1276,6.1157,6.1217,235395.9215
2007-05-11 14:30:00,10.25,10.25,10.23,10.25,389179.802925,6.1276,6.1276,6.1157,6.1276,389179.8029
2007-05-11 15:00:00,10.24,10.26,10.24,10.25,1242654.968025,6.1217,6.1336,6.1217,6.1276,1242654.968
2007-05-11 15:30:00,10.25,10.27,10.23,10.26,1630515.1732875,6.1276,6.1396,6.1157,6.1336,1630515.1733
2007-05-14 09:30:00,10.2,10.28,10.2,10.25,1251181.599075,6.0977,6.1456,6.0977,6.1276,1251181.5991
2007-05-14 10:00:00,10.24,10.25,10.13,10.15,1772524.183275,6.1217,6.1276,6.0559,6.0679,1772524.1833
2007-05-14 10:30:00,10.15,10.18,10.12,10.15,1557328.256775,6.0679,6.0858,6.0499,6.0679,1557328.2568
2007-05-14 11:00:00,10.15,10.16,10.11,10.11,837944.5156875,6.0679,6.0738,6.0439,6.0439,837944.5157
2007-05-14 11:30:00,10.11,10.14,10.07,10.12,979141.465575,6.0439,6.0619,6.02,6.0499,979141.4656
2007-05-14 12:00:00,10.12,10.13,10.1,10.11,199462.2620625,6.0499,6.0559,6.038,6.0439,199462.2621
2007-05-14 12:30:00,10.1,10.12,10.09,10.1,436989.8413125,6.038,6.0499,6.032,6.038,436989.8413
2007-05-14 13:00:00,10.1,10.11,10.08,10.09,503477.262,6.038,6.0439,6.026,6.032,503477.262
2007-05-14 13:30:00,10.09,10.1,10.07,10.08,713090.2753125,6.032,6.038,6.02,6.026,713090.2753
2007-05-14 14:00:00,10.07,10.08,10.05,10.08,835508.3353875,6.02,6.026,6.0081,6.026,835508.3354
2007-05-14 14:30:00,10.08,10.09,10.07,10.08,468660.1852125,6.026,6.032,6.02,6.026,468660.1852
2007-05-14 15:00:00,10.09,10.1,10.06,10.06,1023703.2635625,6.032,6.038,6.014,6.014,1023703.2636
2007-05-14 15:30:00,10.06,10.09,10.06,10.08,872457.0699375,6.014,6.032,6.014,6.026,872457.0699
2007-05-15 09:30:00,10.16,10.17,10.03,10.06,1169062.0214625,6.0738,6.0798,5.9961,6.014,1169062.0215
2007-05-15 10:00:00,10.06,10.14,10.06,10.1,1066437.926325,6.014,6.0619,6.014,6.038,1066437.9263
2007-05-15 10:30:00,10.1,10.11,10.07,10.09,682130.484,6.038,6.0439,6.02,6.032,682130.484
2007-05-15 11:00:00,10.09,10.1,10.04,10.09,970411.8195,6.032,6.038,6.0021,6.032,970411.8195
2007-05-15 11:30:00,10.08,10.14,10.08,10.12,542050.11675,6.026,6.0619,6.026,6.0499,542050.1168
2007-05-15 12:00:00,10.11,10.2,10.11,10.17,793484.2252125,6.0439,6.0977,6.0439,6.0798,793484.2252
2007-05-15 12:30:00,10.17,10.24,10.17,10.17,706289.271975,6.0798,6.1217,6.0798,6.0798,706289.272
2007-05-15 13:00:00,10.18,10.2,10.15,10.17,291834.0984375,6.0858,6.0977,6.0679,6.0798,291834.0984
2007-05-15 13:30:00,10.17,10.18,10.15,10.18,231640.143525,6.0798,6.0858,6.0679,6.0858,231640.1435
2007-05-15 14:00:00,10.18,10.18,10.13,10.14,375273.2737125,6.0858,6.0858,6.0559,6.0619,375273.2737
2007-05-15 14:30:00,10.14,10.15,10.1,10.13,475461.18855,6.0619,6.0679,6.038,6.0559,475461.1886
2007-05-15 15:00:00,10.14,10.16,10.12,10.15,383596.8897375,6.0619,6.0738,6.0499,6.0679,383596.8897
2007-05-15 15:30:00,10.14,10.15,10.1,10.12,913161.58245,6.0619,6.0679,6.038,6.0499,913161.5824
2007-05-16 09:30:00,10.14,10.22,10.14,10.15,1105518.3186375,6.0619,6.1097,6.0619,6.0679,1105518.3186
2007-05-16 10:00:00,10.14,10.23,10.13,10.22,1202661.0081,6.0619,6.1157,6.0559,6.1097,1202661.0081
2007-05-16 10:30:00,10.22,10.24,10.19,10.22,730143.5374125,6.1097,6.1217,6.0918,6.1097,730143.5374
2007-05-16 11:00:00,10.22,10.23,10.18,10.2,687611.889675,6.1097,6.1157,6.0858,6.0977,687611.8897
2007-05-16 11:30:00,10.2,10.23,10.2,10.21,556058.153475,6.0977,6.1157,6.0977,6.1037,556058.1535
2007-05-16 12:00:00,10.22,10.24,10.21,10.23,598792.8162375,6.1097,6.1217,6.1037,6.1157,598792.8162
2007-05-16 12:30:00,10.23,10.26,10.2,10.26,650764.6626375,6.1157,6.1336,6.0977,6.1336,650764.6626
2007-05-16 13:00:00,10.26,10.28,10.24,10.28,1307112.2384625,6.1336,6.1456,6.1217,6.1456,1307112.2385
2007-05-16 13:30:00,10.28,10.37,10.27,10.33,1905499.02465,6.1456,6.1994,6.1396,6.1755,1905499.0246
2007-05-16 14:00:00,10.32,10.36,10.32,10.32,813278.19015,6.1695,6.1934,6.1695,6.1695,813278.1902
2007-05-16 14:30:00,10.32,10.37,10.32,10.34,751561.62255,6.1695,6.1994,6.1695,6.1814,751561.6226
2007-05-16 15:00:00,10.35,10.35,10.3,10.34,719789.7711375,6.1874,6.1874,6.1575,6.1814,719789.7711
2007-05-16 15:30:00,10.33,10.36,10.33,10.34,1462114.21005,6.1755,6.1934,6.1755,6.1814,1462114.2101
2007-05-17 09:30:00,10.29,10.54,10.29,10.5,3657315.675375,6.1515,6.301,6.1515,6.2771,3657315.6754
2007-05-17 10:00:00,10.5,10.5,10.42,10.49,1864489.9896,6.2771,6.2771,6.2293,6.2711,1864489.9896
2007-05-17 10:30:00,10.49,10.55,10.45,10.47,2991020.363325,6.2711,6.307,6.2472,6.2592,2991020.3633
2007-05-17 11:00:00,10.46,10.5,10.45,10.48,1643203.61235,6.2532,6.2771,6.2472,6.2651,1643203.6124
2007-05-17 11:30:00,10.48,10.52,10.48,10.49,1505965.45545,6.2651,6.289,6.2651,6.2711,1505965.4554
2007-05-17 12:00:00,10.49,10.53,10.48,10.51,1547380.52055,6.2711,6.295,6.2651,6.2831,1547380.5206
2007-05-17 12:30:00,10.51,10.54,10.5,10.54,2201291.916075,6.2831,6.301,6.2771,6.301,2201291.9161
2007-05-17 13:00:00,10.54,10.58,10.5,10.57,977111.315325,6.301,6.3249,6.2771,6.3189,977111.3153
2007-05-17 13:30:00,10.57,10.59,10.56,10.58,1198093.1700375,6.3189,6.3309,6.313,6.3249,1198093.17
2007-05-17 14:00:00,10.57,10.64,10.57,10.63,1305894.1483125,6.3189,6.3608,6.3189,6.3548,1305894.1483
2007-05-17 14:30:00,10.64,10.67,10.63,10.64,1610822.7158625,6.3608,6.3787,6.3548,6.3608,1610822.7159
2007-05-17 15:00:00,10.64,10.65,10.53,10.54,2118969.3234375,6.3608,6.3668,6.295,6.301,2118969.3234
2007-05-17 15:30:00,10.55,10.57,10.51,10.56,2504190.333375,6.307,6.3189,6.2831,6.313,2504190.3334
2007-05-18 09:30:00,10.54,10.6,10.46,10.49,13723409.65995,6.301,6.3369,6.2532,6.2711,13723409.66
2007-05-18 10:00:00,10.49,10.5,10.41,10.45,7145316.8199,6.2711,6.2771,6.2233,6.2472,7145316.8199
2007-05-18 10:30:00,10.45,10.46,10.42,10.43,2449985.3217,6.2472,6.2532,6.2293,6.2352,2449985.3217
2007-05-18 11:00:00,10.43,10.49,10.41,10.43,4643156.636775,6.2352,6.2711,6.2233,6.2352,4643156.6368
2007-05-18 11:30:00,10.42,10.45,10.39,10.42,3114555.0060375,6.2293,6.2472,6.2113,6.2293,3114555.006
2007-05-18 12:00:00,10.42,10.45,10.4,10.43,1366494.133275,6.2293,6.2472,6.2173,6.2352,1366494.1333
2007-05-18 12:30:00,10.43,10.46,10.42,10.43,1409533.318575,6.2352,6.2532,6.2293,6.2352,1409533.3186
2007-05-18 13:00:00,10.43,10.44,10.41,10.43,763031.9714625,6.2352,6.2412,6.2233,6.2352,763031.9715
2007-05-18 13:30:00,10.43,10.44,10.4,10.41,865453.051575,6.2352,6.2412,6.2173,6.2233,865453.0516
2007-05-18 14:00:00,10.41,10.44,10.39,10.43,2312138.119725,6.2233,6.2412,6.2113,6.2352,2312138.1197
2007-05-18 14:30:00,10.44,10.44,10.39,10.4,1316349.4221,6.2412,6.2412,6.2113,6.2173,1316349.4221
2007-05-18 15:00:00,10.4,10.43,10.38,10.39,3301531.8440625,6.2173,6.2352,6.2053,6.2113,3301531.8441
2007-05-18 15:30:00,10.39,10.43,10.36,10.38,3914941.7421,6.2113,6.2352,6.1934,6.2053,3914941.7421
2007-05-21 09:30:00,10.43,10.52,10.4,10.52,1715070.9312,6.2352,6.289,6.2173,6.289,1715070.9312
2007-05-21 10:00:00,10.52,10.52,10.46,10.47,1825612.6123125,6.289,6.289,6.2532,6.2592,1825612.6123
2007-05-21 10:30:00,10.46,10.49,10.44,10.46,1285389.6307875,6.2532,6.2711,6.2412,6.2532,1285389.6308
2007-05-21 11:00:00,10.46,10.46,10.41,10.41,1425469.9980375,6.2532,6.2532,6.2233,6.2233,1425469.998
2007-05-21 11:30:00,10.4,10.43,10.39,10.41,614221.9581375,6.2173,6.2352,6.2113,6.2233,614221.9581
2007-05-21 12:00:00,10.41,10.44,10.41,10.41,396285.3288,6.2233,6.2412,6.2233,6.2233,396285.3288
2007-05-21 12:30:00,10.42,10.44,10.41,10.43,324418.00995,6.2293,6.2412,6.2233,6.2352,324418.01
2007-05-21 13:00:00,10.43,10.44,10.42,10.43,380044.1268,6.2352,6.2412,6.2293,6.2352,380044.1268
2007-05-21 13:30:00,10.43,10.44,10.41,10.41,266051.1902625,6.2352,6.2412,6.2233,6.2233,266051.1903
2007-05-21 14:00:00,10.41,10.42,10.4,10.4,236817.0266625,6.2233,6.2293,6.2173,6.2173,236817.0267
2007-05-21 14:30:00,10.4,10.42,10.38,10.39,840989.7410625,6.2173,6.2293,6.2053,6.2113,840989.7411
2007-05-21 15:00:00,10.39,10.4,10.34,10.35,1780137.2467125,6.2113,6.2173,6.1814,6.1874,1780137.2467
2007-05-21 15:30:00,10.35,10.37,10.32,10.35,2468053.658925,6.1874,6.1994,6.1695,6.1874,2468053.6589
2007-05-22 09:30:00,10.4,10.4,10.31,10.35,2386441.618875,6.2173,6.2173,6.1635,6.1874,2386441.6189
2007-05-22 10:00:00,10.35,10.41,10.35,10.4,1359693.1299375,6.1874,6.2233,6.1874,6.2173,1359693.1299
2007-05-22 10:30:00,10.4,10.47,10.39,10.42,1929962.3351625,6.2173,6.2592,6.2113,6.2293,1929962.3352
2007-05-22 11:00:00,10.42,10.45,10.4,10.43,1320917.2601625,6.2293,6.2472,6.2173,6.2352,1320917.2602
2007-05-22 11:30:00,10.44,10.44,10.4,10.42,1845000.5472,6.2412,6.2412,6.2173,6.2293,1845000.5472
2007-05-22 12:00:00,10.42,10.43,10.4,10.41,1376949.4070625,6.2293,6.2352,6.2173,6.2233,1376949.4071
2007-05-22 12:30:00,10.41,10.42,10.38,10.4,1144598.71095,6.2233,6.2293,6.2053,6.2173,1144598.711
2007-05-22 13:00:00,10.41,10.46,10.4,10.46,1086231.8912625,6.2233,6.2532,6.2173,6.2532,1086231.8913
2007-05-22 13:30:00,10.46,10.48,10.45,10.47,646399.8396,6.2532,6.2651,6.2472,6.2592,646399.8396
2007-05-22 14:00:00,10.47,10.5,10.46,10.49,1210274.0715375,6.2592,6.2771,6.2532,6.2711,1210274.0715
2007-05-22 14:30:00,10.49,10.52,10.47,10.51,1599453.8744625,6.2711,6.289,6.2592,6.2831,1599453.8745
2007-05-22 15:00:00,10.51,10.53,10.5,10.53,1595596.5889875,6.2831,6.295,6.2771,6.295,1595596.589
2007-05-22 15:30:00,10.53,10.57,10.48,10.49,1842259.8443625,6.295,6.3189,6.2651,6.2711,1842259.8444
2007-05-23 09:30:00,10.55,10.63,10.54,10.59,3123995.2047,6.307,6.3548,6.301,6.3309,3123995.2047
2007-05-23 10:00:00,10.59,10.6,10.52,10.52,1052429.8896,6.3309,6.3369,6.289,6.289,1052429.8896
2007-05-23 10:30:00,10.52,10.56,10.51,10.53,898341.485625,6.289,6.313,6.2831,6.295,898341.4856
2007-05-23 11:00:00,10.53,10.54,10.52,10.53,341471.27205,6.295,6.301,6.289,6.295,341471.2721
2007-05-23 11:30:00,10.54,10.54,10.49,10.5,1744102.079775,6.301,6.301,6.2711,6.2771,1744102.0798
2007-05-23 12:00:00,10.5,10.52,10.49,10.49,895093.245225,6.2771,6.289,6.2711,6.2711,895093.2452
2007-05-23 12:30:00,10.49,10.51,10.49,10.5,799371.6609375,6.2711,6.2831,6.2711,6.2771,799371.6609
2007-05-23 13:00:00,10.51,10.51,10.49,10.5,611887.28535,6.2831,6.2831,6.2711,6.2771,611887.2854
2007-05-23 13:30:00,10.51,10.51,10.47,10.49,546719.462325,6.2831,6.2831,6.2592,6.2711,546719.4623
2007-05-23 14:00:00,10.49,10.49,10.41,10.41,2168911.0195875,6.2711,6.2711,6.2233,6.2233,2168911.0196
2007-05-23 14:30:00,10.42,10.45,10.41,10.43,483581.78955,6.2293,6.2472,6.2233,6.2352,483581.7896
2007-05-23 15:00:00,10.43,10.47,10.4,10.43,1080039.933,6.2352,6.2592,6.2173,6.2352,1080039.933
2007-05-23 15:30:00,10.42,10.43,10.35,10.36,1831601.55555,6.2293,6.2352,6.1874,6.1934,1831601.5556
2007-05-24 09:30:00,10.43,10.43,10.34,10.4,5929764.3577125,6.2352,6.2352,6.1814,6.2173,5929764.3577
2007-05-24 10:00:00,10.4,10.42,10.39,10.42,3402125.78895,6.2173,6.2293,6.2113,6.2293,3402125.789
2007-05-24 10:30:00,10.42,10.49,10.36,10.36,3421615.23135,6.2293,6.2711,6.1934,6.1934,3421615.2314
2007-05-24 11:00:00,10.37,10.39,10.33,10.34,2245955.221575,6.1994,6.2113,6.1755,6.1814,2245955.2216
2007-05-24 11:30:00,10.34,10.4,10.34,10.39,1810691.007975,6.1814,6.2173,6.1814,6.2113,1810691.008
2007-05-24 12:00:00,10.39,10.4,10.36,10.38,617064.1684875,6.2113,6.2173,6.1934,6.2053,617064.1685
2007-05-24 12:30:00,10.37,10.39,10.32,10.34,1102574.600775,6.1994,6.2113,6.1695,6.1814,1102574.6008
2007-05-24 13:00:00,10.33,10.35,10.32,10.33,1852816.6256625,6.1755,6.1874,6.1695,6.1755,1852816.6257
2007-05-24 13:30:00,10.33,10.34,10.31,10.33,961682.173425,6.1755,6.1814,6.1635,6.1755,961682.1734
2007-05-24 14:00:00,10.33,10.35,10.28,10.28,1785923.174925,6.1755,6.1874,6.1456,6.1456,1785923.1749
2007-05-24 14:30:00,10.28,10.28,10.22,10.25,2659293.812475,6.1456,6.1456,6.1097,6.1276,2659293.8125
2007-05-24 15:00:00,10.25,10.28,10.2,10.21,1198194.67755,6.1276,6.1456,6.0977,6.1037,1198194.6776
2007-05-24 15:30:00,10.2,10.28,10.18,10.26,3157898.713875,6.0977,6.1456,6.0858,6.1336,3157898.7139
2007-05-25 09:30:00,10.25,10.34,10.18,10.19,1902961.3368375,6.1276,6.1814,6.0858,6.0918,1902961.3368
2007-05-25 10:00:00,10.19,10.26,10.17,10.24,2226668.7942,6.0918,6.1336,6.0798,6.1217,2226668.7942
2007-05-25 10:30:00,10.25,10.28,10.23,10.26,2469474.7641,6.1276,6.1456,6.1157,6.1336,2469474.7641
2007-05-25 11:00:00,10.26,10.28,10.24,10.26,1127545.44885,6.1336,6.1456,6.1217,6.1336,1127545.4488
2007-05-25 11:30:00,10.26,10.28,10.24,10.26,937015.8478875,6.1336,6.1456,6.1217,6.1336,937015.8479
2007-05-25 12:00:00,10.26,10.27,10.21,10.21,1093540.4321625,6.1336,6.1396,6.1037,6.1037,1093540.4322
2007-05-25 12:30:00,10.21,10.22,10.2,10.21,1206924.323625,6.1037,6.1097,6.0977,6.1037,1206924.3236
2007-05-25 13:00:00,10.21,10.27,10.21,10.26,930519.3670875,6.1037,6.1396,6.1037,6.1336,930519.3671
2007-05-25 13:30:00,10.26,10.26,10.25,10.26,362889.3571875,6.1336,6.1336,6.1276,6.1336,362889.3572
2007-05-25 14:00:00,10.26,10.31,10.25,10.3,930823.889625,6.1336,6.1635,6.1276,6.1575,930823.8896
2007-05-25 14:30:00,10.3,10.3,10.26,10.28,1584329.2551,6.1575,6.1575,6.1336,6.1456,1584329.2551
2007-05-25 15:00:00,10.27,10.29,10.27,10.28,714511.3804875,6.1396,6.1515,6.1396,6.1456,714511.3805
2007-05-25 15:30:00,10.28,10.32,10.27,10.27,944831.92635,6.1456,6.1695,6.1396,6.1396,944831.9264
2007-05-29 09:30:00,10.43,10.46,10.39,10.46,2462572.25325,6.2352,6.2532,6.2113,6.2532,2462572.2532
2007-05-29 10:00:00,10.46,10.5,10.42,10.46,2562963.1831125,6.2532,6.2771,6.2293,6.2532,2562963.1831
2007-05-29 10:30:00,10.46,10.46,10.41,10.43,1923262.8393375,6.2532,6.2532,6.2233,6.2352,1923262.8393
2007-05-29 11:00:00,10.42,10.46,10.42,10.44,1435620.7492875,6.2293,6.2532,6.2293,6.2412,1435620.7493
2007-05-29 11:30:00,10.43,10.49,10.43,10.47,1501093.09485,6.2352,6.2711,6.2352,6.2592,1501093.0948
2007-05-29 12:00:00,10.47,10.49,10.45,10.46,954272.1250125,6.2592,6.2711,6.2472,6.2532,954272.125
2007-05-29 12:30:00,10.46,10.51,10.45,10.51,609451.10505,6.2532,6.2831,6.2472,6.2831,609451.105
2007-05-29 13:00:00,10.51,10.52,10.47,10.5,787292.26695,6.2831,6.289,6.2592,6.2771,787292.267
2007-05-29 13:30:00,10.5,10.51,10.47,10.47,351723.5308125,6.2771,6.2831,6.2592,6.2592,351723.5308
2007-05-29 14:00:00,10.48,10.51,10.47,10.49,797036.98815,6.2651,6.2831,6.2592,6.2711,797036.9882
2007-05-29 14:30:00,10.5,10.5,10.48,10.49,668020.9397625,6.2771,6.2771,6.2651,6.2711,668020.9398
2007-05-29 15:00:00,10.49,10.52,10.49,10.5,898646.0081625,6.2711,6.289,6.2711,6.2771,898646.0082
2007-05-29 15:30:00,10.51,10.53,10.47,10.47,1491957.418725,6.2831,6.295,6.2592,6.2592,1491957.4187
2007-05-30 09:30:00,10.48,10.48,10.34,10.44,1569204.6357375,6.2651,6.2651,6.1814,6.2412,1569204.6357
2007-05-30 10:00:00,10.44,10.55,10.43,10.53,2830536.9860625,6.2412,6.307,6.2352,6.295,2830536.9861
2007-05-30 10:30:00,10.53,10.55,10.48,10.49,1613867.9412375,6.295,6.307,6.2651,6.2711,1613867.9412
2007-05-30 11:00:00,10.48,10.53,10.45,10.52,1589506.1382375,6.2651,6.295,6.2472,6.289,1589506.1382
2007-05-30 11:30:00,10.52,10.53,10.49,10.5,841497.278625,6.289,6.295,6.2711,6.2771,841497.2786
2007-05-30 12:00:00,10.5,10.52,10.48,10.51,565295.3371125,6.2771,6.289,6.2651,6.2831,565295.3371
2007-05-30 12:30:00,10.51,10.52,10.47,10.47,373852.1685375,6.2831,6.289,6.2592,6.2592,373852.1685
2007-05-30 13:00:00,10.47,10.5,10.46,10.49,429884.3154375,6.2592,6.2771,6.2532,6.2711,429884.3154
2007-05-30 13:30:00,10.49,10.49,10.44,10.46,541847.101725,6.2711,6.2711,6.2412,6.2532,541847.1017
2007-05-30 14:00:00,10.46,10.47,10.42,10.46,903416.86125,6.2532,6.2592,6.2293,6.2532,903416.8612
2007-05-30 14:30:00,10.46,10.47,10.42,10.45,822007.836225,6.2532,6.2592,6.2293,6.2472,822007.8362
2007-05-30 15:00:00,10.45,10.49,10.43,10.47,839162.6058375,6.2472,6.2711,6.2352,6.2592,839162.6058
2007-05-30 15:30:00,10.48,10.52,10.47,10.51,881694.253575,6.2651,6.289,6.2592,6.2831,881694.2536
2007-05-31 09:30:00,10.6,10.64,10.52,10.52,2462876.7757875,6.3369,6.3608,6.289,6.289,2462876.7758
2007-05-31 10:00:00,10.52,10.55,10.51,10.53,849516.3721125,6.289,6.307,6.2831,6.295,849516.3721
2007-05-31 10:30:00,10.53,10.6,10.52,10.58,1368930.313575,6.295,6.3369,6.289,6.3249,1368930.3136
2007-05-31 11:00:00,10.57,10.6,10.56,10.58,1169265.0364875,6.3189,6.3369,6.313,6.3249,1169265.0365
2007-05-31 11:30:00,10.58,10.68,10.57,10.68,2263313.0062125,6.3249,6.3847,6.3189,6.3847,2263313.0062
2007-05-31 12:00:00,10.67,10.69,10.66,10.68,1217176.5823875,6.3787,6.3907,6.3727,6.3847,1217176.5824
2007-05-31 12:30:00,10.68,10.7,10.67,10.7,797443.0182,6.3847,6.3967,6.3787,6.3967,797443.0182
2007-05-31 13:00:00,10.7,10.7,10.63,10.64,1563215.6925,6.3967,6.3967,6.3548,6.3608,1563215.6925
2007-05-31 13:30:00,10.64,10.71,10.62,10.71,1045933.4088,6.3608,6.4026,6.3488,6.4026,1045933.4088
2007-05-31 14:00:00,10.71,10.74,10.69,10.73,750546.547425,6.4026,6.4206,6.3907,6.4146,750546.5474
2007-05-31 14:30:00,10.73,10.79,10.73,10.73,1791100.0580625,6.4146,6.4505,6.4146,6.4146,1791100.0581
2007-05-31 15:00:00,10.74,10.76,10.73,10.74,1300818.7726875,6.4206,6.4325,6.4146,6.4206,1300818.7727
2007-05-31 15:30:00,10.74,10.78,10.69,10.74,1543726.2501,6.4206,6.4445,6.3907,6.4206,1543726.2501
2007-06-01 09:30:00,10.82,10.83,10.74,10.78,961580.6659125,6.4684,6.4744,6.4206,6.4445,961580.6659
2007-06-01 10:00:00,10.77,10.81,10.75,10.77,970208.804475,6.4385,6.4624,6.4265,6.4385,970208.8045
2007-06-01 10:30:00,10.77,10.78,10.7,10.73,1094860.029825,6.4385,6.4445,6.3967,6.4146,1094860.0298
2007-06-01 11:00:00,10.74,10.77,10.73,10.75,1751715.1432125,6.4206,6.4385,6.4146,6.4265,1751715.1432
2007-06-01 11:30:00,10.76,10.8,10.74,10.8,709334.49735,6.4325,6.4564,6.4206,6.4564,709334.4974
2007-06-01 12:00:00,10.79,10.81,10.75,10.78,1233925.32195,6.4505,6.4624,6.4265,6.4445,1233925.322
2007-06-01 12:30:00,10.78,10.78,10.76,10.77,337512.4790625,6.4445,6.4445,6.4325,6.4385,337512.4791
2007-06-01 13:00:00,10.76,10.81,10.76,10.81,564077.2469625,6.4325,6.4624,6.4325,6.4624,564077.247
2007-06-01 13:30:00,10.8,10.84,10.8,10.82,909101.28195,6.4564,6.4803,6.4564,6.4684,909101.282
2007-06-01 14:00:00,10.82,10.85,10.81,10.84,1204082.113275,6.4684,6.4863,6.4624,6.4803,1204082.1133
2007-06-01 14:30:00,10.85,10.9,10.84,10.9,1379284.07985,6.4863,6.5162,6.4803,6.5162,1379284.0799
2007-06-01 15:00:00,10.9,10.94,10.89,10.94,2199464.78085,6.5162,6.5401,6.5102,6.5401,2199464.7809
2007-06-01 15:30:00,10.94,10.95,10.89,10.91,3821250.3080625,6.5401,6.5461,6.5102,6.5222,3821250.3081
2007-06-04 09:30:00,10.84,10.88,10.82,10.87,1503326.260125,6.4803,6.5043,6.4684,6.4983,1503326.2601
2007-06-04 10:00:00,10.87,10.94,10.87,10.93,1758008.6089875,6.4983,6.5401,6.4983,6.5341,1758008.609
2007-06-04 10:30:00,10.93,10.93,10.81,10.81,1020556.530675,6.5341,6.5341,6.4624,6.4624,1020556.5307
2007-06-04 11:00:00,10.81,10.84,10.8,10.82,438715.469025,6.4624,6.4803,6.4564,6.4684,438715.469
2007-06-04 11:30:00,10.82,10.87,10.81,10.86,550881.2703375,6.4684,6.4983,6.4624,6.4923,550881.2703
2007-06-04 12:00:00,10.86,10.86,10.81,10.83,844847.0265375,6.4923,6.4923,6.4624,6.4744,844847.0265
2007-06-04 12:30:00,10.83,10.84,10.82,10.83,538395.8463,6.4744,6.4803,6.4684,6.4744,538395.8463
2007-06-04 13:00:00,10.82,10.85,10.81,10.84,658580.7411,6.4684,6.4863,6.4624,6.4803,658580.7411
2007-06-04 13:30:00,10.84,10.87,10.82,10.84,656956.6209,6.4803,6.4983,6.4684,6.4803,656956.6209
2007-06-04 14:00:00,10.83,10.86,10.82,10.84,697762.640925,6.4744,6.4923,6.4684,6.4803,697762.6409
2007-06-04 14:30:00,10.84,10.84,10.82,10.84,443181.799575,6.4803,6.4803,6.4684,6.4803,443181.7996
2007-06-04 15:00:00,10.83,10.86,10.81,10.84,1226819.796075,6.4744,6.4923,6.4624,6.4803,1226819.7961
2007-06-04 15:30:00,10.84,10.86,10.82,10.83,2044665.8242875,6.4803,6.4923,6.4684,6.4744,2044665.8243
2007-06-05 09:30:00,10.86,10.88,10.81,10.86,1007360.55405,6.4923,6.5043,6.4624,6.4923,1007360.554
2007-06-05 10:00:00,10.86,10.91,10.85,10.87,2668734.0111375,6.4923,6.5222,6.4863,6.4983,2668734.0111
2007-06-05 10:30:00,10.87,10.89,10.71,10.74,3695787.0226125,6.4983,6.5102,6.4026,6.4206,3695787.0226
2007-06-05 11:00:00,10.74,10.75,10.65,10.7,1958891.976225,6.4206,6.4265,6.3668,6.3967,1958891.9762
2007-06-05 11:30:00,10.69,10.7,10.56,10.62,1347816.750975,6.3907,6.3967,6.313,6.3488,1347816.751
2007-06-05 12:00:00,10.62,10.65,10.58,10.6,1037812.8078,6.3488,6.3668,6.3249,6.3369,1037812.8078
2007-06-05 12:30:00,10.59,10.62,10.58,10.62,847689.2368875,6.3309,6.3488,6.3249,6.3488,847689.2369
2007-06-05 13:00:00,10.61,10.66,10.59,10.64,852764.6125125,6.3428,6.3727,6.3309,6.3608,852764.6125
2007-06-05 13:30:00,10.64,10.65,10.63,10.65,425519.4924,6.3608,6.3668,6.3548,6.3668,425519.4924
2007-06-05 14:00:00,10.65,10.65,10.62,10.65,337106.4490125,6.3668,6.3668,6.3488,6.3668,337106.449
2007-06-05 14:30:00,10.65,10.66,10.62,10.64,562960.664325,6.3668,6.3727,6.3488,6.3608,562960.6643
2007-06-05 15:00:00,10.64,10.68,10.62,10.67,1051211.79945,6.3608,6.3847,6.3488,6.3787,1051211.7994
2007-06-05 15:30:00,10.67,10.71,10.66,10.68,980359.555725,6.3787,6.4026,6.3727,6.3847,980359.5557
2007-06-06 09:30:00,10.68,10.74,10.58,10.63,1201544.4254625,6.3847,6.4206,6.3249,6.3548,1201544.4255
2007-06-06 10:00:00,10.63,10.65,10.6,10.63,775923.42555,6.3548,6.3668,6.3369,6.3548,775923.4256
2007-06-06 10:30:00,10.63,10.66,10.56,10.57,1826932.209975,6.3548,6.3727,6.313,6.3189,1826932.21
2007-06-06 11:00:00,10.56,10.58,10.52,10.52,1064915.3136375,6.313,6.3249,6.289,6.289,1064915.3136
2007-06-06 11:30:00,10.52,10.62,10.52,10.62,823530.4489125,6.289,6.3488,6.289,6.3488,823530.4489
2007-06-06 12:00:00,10.62,10.64,10.61,10.64,621733.5140625,6.3488,6.3608,6.3428,6.3608,621733.5141
2007-06-06 12:30:00,10.64,10.66,10.62,10.62,420342.6092625,6.3608,6.3727,6.3488,6.3488,420342.6093
2007-06-06 13:00:00,10.62,10.62,10.57,10.57,102421.0801125,6.3488,6.3488,6.3189,6.3189,102421.0801
2007-06-06 13:30:00,10.57,10.62,10.57,10.61,562250.1117375,6.3189,6.3488,6.3189,6.3428,562250.1117
2007-06-06 14:00:00,10.61,10.64,10.59,10.63,322387.8597,6.3428,6.3608,6.3309,6.3548,322387.8597
2007-06-06 14:30:00,10.63,10.68,10.61,10.64,753693.2803125,6.3548,6.3847,6.3428,6.3608,753693.2803
2007-06-06 15:00:00,10.64,10.7,10.64,10.68,815815.8779625,6.3608,6.3967,6.3608,6.3847,815815.878
2007-06-06 15:30:00,10.67,10.68,10.59,10.62,662742.5491125,6.3787,6.3847,6.3309,6.3488,662742.5491
2007-06-07 09:30:00,10.68,10.7,10.64,10.68,1386897.1432875,6.3847,6.3967,6.3608,6.3847,1386897.1433
2007-06-07 10:00:00,10.68,10.73,10.68,10.68,1652237.7809625,6.3847,6.4146,6.3847,6.3847,1652237.781
2007-06-07 10:30:00,10.68,10.73,10.66,10.68,894179.6776125,6.3847,6.4146,6.3727,6.3847,894179.6776
2007-06-07 11:00:00,10.68,10.69,10.6,10.67,1475310.186675,6.3847,6.3907,6.3369,6.3787,1475310.1867
2007-06-07 11:30:00,10.68,10.7,10.62,10.64,1400803.6725,6.3847,6.3967,6.3488,6.3608,1400803.6725
2007-06-07 12:00:00,10.64,10.66,10.63,10.65,1158606.747675,6.3608,6.3727,6.3548,6.3668,1158606.7477
2007-06-07 12:30:00,10.65,10.68,10.62,10.66,1766230.7175,6.3668,6.3847,6.3488,6.3727,1766230.7175
2007-06-07 13:00:00,10.65,10.67,10.62,10.62,1173731.3670375,6.3668,6.3787,6.3488,6.3488,1173731.367
2007-06-07 13:30:00,10.62,10.63,10.55,10.57,2506931.0362125,6.3488,6.3548,6.307,6.3189,2506931.0362
2007-06-07 14:00:00,10.58,10.58,10.55,10.58,979039.9580625,6.3249,6.3249,6.307,6.3249,979039.9581
2007-06-07 14:30:00,10.58,10.59,10.56,10.58,990713.322,6.3249,6.3309,6.313,6.3249,990713.322
2007-06-07 15:00:00,10.58,10.61,10.57,10.59,1711721.1832875,6.3249,6.3428,6.3189,6.3309,1711721.1833
2007-06-07 15:30:00,10.59,10.62,10.54,10.55,2840992.25985,6.3309,6.3488,6.301,6.307,2840992.2598
2007-06-08 09:30:00,10.3,10.42,10.22,10.36,2617479.7875,6.3698,6.444,6.3203,6.4069,2617479.7875
2007-06-08 10:00:00,10.36,10.42,10.34,10.38,2753227.1475,6.4069,6.444,6.3945,6.4192,2753227.1475
2007-06-08 10:30:00,10.38,10.42,10.36,10.4,2026413.1575,6.4192,6.444,6.4069,6.4316,2026413.1575
2007-06-08 11:00:00,10.4,10.41,10.38,10.41,1836124.4475,6.4316,6.4378,6.4192,6.4378,1836124.4475
2007-06-08 11:30:00,10.41,10.43,10.4,10.41,422796.465,6.4378,6.4502,6.4316,6.4378,422796.465
2007-06-08 12:00:00,10.41,10.42,10.4,10.42,465520.5225,6.4378,6.444,6.4316,6.444,465520.5225
2007-06-08 12:30:00,10.42,10.44,10.4,10.44,736409.2275,6.444,6.4563,6.4316,6.4563,736409.2275
2007-06-08 13:00:00,10.44,10.46,10.43,10.45,1018408.2075,6.4563,6.4687,6.4502,6.4625,1018408.2075
2007-06-08 13:30:00,10.45,10.48,10.45,10.46,1449284.8725,6.4625,6.4811,6.4625,6.4687,1449284.8725
2007-06-08 14:00:00,10.46,10.47,10.43,10.44,637830.7875,6.4687,6.4749,6.4502,6.4563,637830.7875
2007-06-08 14:30:00,10.43,10.46,10.42,10.45,703583.415,6.4502,6.4687,6.444,6.4625,703583.415
2007-06-08 15:00:00,10.44,10.47,10.43,10.45,1069616.475,6.4563,6.4749,6.4502,6.4625,1069616.475
2007-06-08 15:30:00,10.45,10.48,10.41,10.47,1478272.59,6.4625,6.4811,6.4378,6.4749,1478272.59
2007-06-11 09:30:00,10.41,10.45,10.38,10.44,1196374.6125,6.4378,6.4625,6.4192,6.4563,1196374.6125
2007-06-11 10:00:00,10.44,10.45,10.37,10.4,1031235.525,6.4563,6.4625,6.4131,6.4316,1031235.525
2007-06-11 10:30:00,10.4,10.44,10.37,10.43,1011035.025,6.4316,6.4563,6.4131,6.4502,1011035.025
2007-06-11 11:00:00,10.43,10.44,10.4,10.41,1675732.4775,6.4502,6.4563,6.4316,6.4378,1675732.4775
2007-06-11 11:30:00,10.41,10.41,10.38,10.39,606217.005,6.4378,6.4378,6.4192,6.4254,606217.005
2007-06-11 12:00:00,10.39,10.4,10.36,10.37,466025.535,6.4254,6.4316,6.4069,6.4131,466025.535
2007-06-11 12:30:00,10.37,10.38,10.36,10.38,697119.255,6.4131,6.4192,6.4069,6.4192,697119.255
2007-06-11 13:00:00,10.38,10.38,10.36,10.37,979623.2475,6.4192,6.4192,6.4069,6.4131,979623.2475
2007-06-11 13:30:00,10.37,10.39,10.36,10.36,1173144.0375,6.4131,6.4254,6.4069,6.4069,1173144.0375
2007-06-11 14:00:00,10.36,10.38,10.36,10.37,956291.67,6.4069,6.4192,6.4069,6.4131,956291.67
2007-06-11 14:30:00,10.37,10.37,10.34,10.35,608035.05,6.4131,6.4131,6.3945,6.4007,608035.05
2007-06-11 15:00:00,10.35,10.37,10.34,10.37,795697.695,6.4007,6.4131,6.3945,6.4131,795697.695
2007-06-11 15:30:00,10.37,10.39,10.36,10.37,2050653.7575,6.4131,6.4254,6.4069,6.4131,2050653.7575
2007-06-12 09:30:00,10.29,10.29,10.2,10.2,1530591.885,6.3636,6.3636,6.3079,6.3079,1530591.885
2007-06-12 10:00:00,10.2,10.23,10.16,10.19,766103.9625,6.3079,6.3265,6.2832,6.3017,766103.9625
2007-06-12 10:30:00,10.19,10.19,10.14,10.15,783678.3975,6.3017,6.3017,6.2708,6.277,783678.3975
2007-06-12 11:00:00,10.15,10.17,10.13,10.17,746004.465,6.277,6.2894,6.2646,6.2894,746004.465
2007-06-12 11:30:00,10.17,10.23,10.16,10.22,1464940.26,6.2894,6.3265,6.2832,6.3203,1464940.26
2007-06-12 12:00:00,10.22,10.22,10.2,10.22,254324.295,6.3203,6.3203,6.3079,6.3203,254324.295
2007-06-12 12:30:00,10.21,10.23,10.2,10.21,363305.9925,6.3141,6.3265,6.3079,6.3141,363305.9925
2007-06-12 13:00:00,10.21,10.25,10.18,10.23,566624.025,6.3141,6.3388,6.2956,6.3265,566624.025
2007-06-12 13:30:00,10.24,10.26,10.23,10.25,666616.5,6.3327,6.345,6.3265,6.3388,666616.5
2007-06-12 14:00:00,10.25,10.26,10.24,10.25,667323.5175,6.3388,6.345,6.3327,6.3388,667323.5175
2007-06-12 14:30:00,10.25,10.25,10.24,10.25,854986.1625,6.3388,6.3388,6.3327,6.3388,854986.1625
2007-06-12 15:00:00,10.25,10.26,10.17,10.17,1340101.17,6.3388,6.345,6.2894,6.2894,1340101.17
2007-06-12 15:30:00,10.17,10.2,10.15,10.17,1216777.1175,6.2894,6.3079,6.277,6.2894,1216777.1175
2007-06-13 09:30:00,10.17,10.25,10.15,10.25,1625736.24,6.2894,6.3388,6.277,6.3388,1625736.24
2007-06-13 10:00:00,10.25,10.28,10.24,10.27,908113.4775,6.3388,6.3574,6.3327,6.3512,908113.4775
2007-06-13 10:30:00,10.27,10.27,10.25,10.27,1094867.1,6.3512,6.3512,6.3388,6.3512,1094867.1
2007-06-13 11:00:00,10.27,10.28,10.2,10.21,1138096.17,6.3512,6.3574,6.3079,6.3141,1138096.17
2007-06-13 11:30:00,10.21,10.27,10.21,10.27,861854.3325,6.3141,6.3512,6.3141,6.3512,861854.3325
2007-06-13 12:00:00,10.27,10.27,10.23,10.24,643385.925,6.3512,6.3512,6.3265,6.3327,643385.925
2007-06-13 12:30:00,10.24,10.26,10.24,10.24,475822.7775,6.3327,6.345,6.3327,6.3327,475822.7775
2007-06-13 13:00:00,10.25,10.25,10.17,10.19,901144.305,6.3388,6.3388,6.2894,6.3017,901144.305
2007-06-13 13:30:00,10.2,10.24,10.19,10.24,730551.0825,6.3079,6.3327,6.3017,6.3327,730551.0825
2007-06-13 14:00:00,10.24,10.27,10.22,10.27,2011565.79,6.3327,6.3512,6.3203,6.3512,2011565.79
2007-06-13 14:30:00,10.27,10.27,10.25,10.25,811656.09,6.3512,6.3512,6.3388,6.3388,811656.09
2007-06-13 15:00:00,10.26,10.29,10.22,10.28,2115295.3575,6.345,6.3636,6.3203,6.3574,2115295.3575
2007-06-13 15:30:00,10.29,10.29,10.26,10.28,2055905.8875,6.3636,6.3636,6.345,6.3574,2055905.8875
2007-06-14 09:30:00,10.34,10.39,10.3,10.39,2339318.9025,6.3945,6.4254,6.3698,6.4254,2339318.9025
2007-06-14 10:00:00,10.38,10.43,10.38,10.43,2895438.6675,6.4192,6.4502,6.4192,6.4502,2895438.6675
2007-06-14 10:30:00,10.43,10.49,10.35,10.49,2742722.8875,6.4502,6.4873,6.4007,6.4873,2742722.8875
2007-06-14 11:00:00,10.49,10.52,10.45,10.46,1939450.005,6.4873,6.5058,6.4625,6.4687,1939450.005
2007-06-14 11:30:00,10.46,10.47,10.43,10.45,1261117.215,6.4687,6.4749,6.4502,6.4625,1261117.215
2007-06-14 12:00:00,10.45,10.53,10.44,10.47,1693609.92,6.4625,6.512,6.4563,6.4749,1693609.92
2007-06-14 12:30:00,10.47,10.48,10.44,10.45,1144661.3325,6.4749,6.4811,6.4563,6.4625,1144661.3325
2007-06-14 13:00:00,10.45,10.48,10.45,10.48,946191.42,6.4625,6.4811,6.4625,6.4811,946191.42
2007-06-14 13:30:00,10.47,10.51,10.46,10.47,1343737.26,6.4749,6.4996,6.4687,6.4749,1343737.26
2007-06-14 14:00:00,10.47,10.47,10.44,10.47,1078201.6875,6.4749,6.4749,6.4563,6.4749,1078201.6875
2007-06-14 14:30:00,10.47,10.49,10.47,10.49,588238.56,6.4749,6.4873,6.4749,6.4873,588238.56
2007-06-14 15:00:00,10.48,10.5,10.47,10.5,841451.8275,6.4811,6.4934,6.4749,6.4934,841451.8275
2007-06-14 15:30:00,10.5,10.54,10.48,10.51,2604147.4575,6.4934,6.5182,6.4811,6.4996,2604147.4575
2007-06-15 09:30:00,10.51,10.64,10.51,10.61,3059466.7275,6.4996,6.58,6.4996,6.5615,3059466.7275
2007-06-15 10:00:00,10.6,10.68,10.57,10.64,2976644.6775,6.5553,6.6048,6.5367,6.58,2976644.6775
2007-06-15 10:30:00,10.65,10.76,10.64,10.76,2119032.45,6.5862,6.6542,6.58,6.6542,2119032.45
2007-06-15 11:00:00,10.76,10.77,10.7,10.75,1402318.71,6.6542,6.6604,6.6171,6.6481,1402318.71
2007-06-15 11:30:00,10.75,10.77,10.73,10.74,822766.365,6.6481,6.6604,6.6357,6.6419,822766.365
2007-06-15 12:00:00,10.74,10.75,10.7,10.7,1170012.96,6.6419,6.6481,6.6171,6.6171,1170012.96
2007-06-15 12:30:00,10.7,10.73,10.69,10.71,1268389.395,6.6171,6.6357,6.6109,6.6233,1268389.395
2007-06-15 13:00:00,10.71,10.72,10.68,10.7,1299094.155,6.6233,6.6295,6.6048,6.6171,1299094.155
2007-06-15 13:30:00,10.7,10.71,10.66,10.71,743883.4125,6.6171,6.6233,6.5924,6.6233,743883.4125
2007-06-15 14:00:00,10.71,10.71,10.67,10.68,494104.23,6.6233,6.6233,6.5986,6.6048,494104.23
2007-06-15 14:30:00,10.68,10.71,10.67,10.71,808828.02,6.6048,6.6233,6.5986,6.6233,808828.02
2007-06-15 15:00:00,10.71,10.74,10.69,10.72,1027599.435,6.6233,6.6419,6.6109,6.6295,1027599.435
2007-06-15 15:30:00,10.73,10.76,10.68,10.71,2245992.5925,6.6357,6.6542,6.6048,6.6233,2245992.5925
2007-06-18 09:30:00,10.69,10.71,10.58,10.6,3630635.865,6.6109,6.6233,6.5429,6.5553,3630635.865
2007-06-18 10:00:00,10.6,10.6,10.52,10.58,1227685.3875,6.5553,6.5553,6.5058,6.5429,1227685.3875
2007-06-18 10:30:00,10.58,10.61,10.56,10.59,785496.4425,6.5429,6.5615,6.5306,6.5491,785496.4425
2007-06-18 11:00:00,10.58,10.6,10.58,10.58,285433.065,6.5429,6.5553,6.5429,6.5429,285433.065
2007-06-18 11:30:00,10.58,10.59,10.57,10.57,366235.065,6.5429,6.5491,6.5367,6.5367,366235.065
2007-06-18 12:00:00,10.57,10.59,10.55,10.59,683079.9075,6.5367,6.5491,6.5244,6.5491,683079.9075
2007-06-18 12:30:00,10.59,10.61,10.57,10.59,829331.5275,6.5491,6.5615,6.5367,6.5491,829331.5275
2007-06-18 13:00:00,10.59,10.64,10.59,10.64,384112.5075,6.5491,6.58,6.5491,6.58,384112.5075
2007-06-18 13:30:00,10.64,10.64,10.59,10.62,548039.565,6.58,6.58,6.5491,6.5677,548039.565
2007-06-18 14:00:00,10.62,10.64,10.6,10.64,486529.0425,6.5677,6.58,6.5553,6.58,486529.0425
2007-06-18 14:30:00,10.64,10.64,10.62,10.62,752872.635,6.58,6.58,6.5677,6.5677,752872.635
2007-06-18 15:00:00,10.63,10.63,10.6,10.61,395020.7775,6.5738,6.5738,6.5553,6.5615,395020.7775
2007-06-18 15:30:00,10.6,10.61,10.57,10.58,2242760.5125,6.5553,6.5615,6.5367,6.5429,2242760.5125
2007-06-19 09:30:00,10.58,10.59,10.51,10.53,954675.63,6.5429,6.5491,6.4996,6.512,954675.63
2007-06-19 10:00:00,10.52,10.53,10.47,10.47,709845.57,6.5058,6.512,6.4749,6.4749,709845.57
2007-06-19 10:30:00,10.47,10.5,10.47,10.49,603994.95,6.4749,6.4934,6.4749,6.4873,603994.95
2007-06-19 11:00:00,10.49,10.55,10.49,10.52,699341.31,6.4873,6.5244,6.4873,6.5058,699341.31
2007-06-19 11:30:00,10.53,10.59,10.52,10.58,505012.5,6.512,6.5491,6.5058,6.5429,505012.5
2007-06-19 12:00:00,10.58,10.6,10.56,10.58,418655.3625,6.5429,6.5553,6.5306,6.5429,418655.3625
2007-06-19 12:30:00,10.58,10.6,10.56,10.59,775295.19,6.5429,6.5553,6.5306,6.5491,775295.19
2007-06-19 13:00:00,10.59,10.62,10.57,10.61,760750.83,6.5491,6.5677,6.5367,6.5615,760750.83
2007-06-19 13:30:00,10.61,10.62,10.57,10.58,770649.075,6.5615,6.5677,6.5367,6.5429,770649.075
2007-06-19 14:00:00,10.58,10.59,10.55,10.55,578542.32,6.5429,6.5491,6.5244,6.5244,578542.32
2007-06-19 14:30:00,10.55,10.56,10.51,10.53,429563.6325,6.5244,6.5306,6.4996,6.512,429563.6325
2007-06-19 15:00:00,10.53,10.59,10.52,10.58,830543.5575,6.512,6.5491,6.5058,6.5429,830543.5575
2007-06-19 15:30:00,10.58,10.6,10.54,10.6,1677853.53,6.5429,6.5553,6.5182,6.5553,1677853.53
2007-06-20 09:30:00,10.79,10.8,10.69,10.73,2784335.9175,6.6728,6.679,6.6109,6.6357,2784335.9175
2007-06-20 10:00:00,10.73,10.73,10.62,10.7,2402243.46,6.6357,6.6357,6.5677,6.6171,2402243.46
2007-06-20 10:30:00,10.71,10.75,10.67,10.73,2230438.2075,6.6233,6.6481,6.5986,6.6357,2230438.2075
2007-06-20 11:00:00,10.73,10.77,10.7,10.73,761861.8575,6.6357,6.6604,6.6171,6.6357,761861.8575
2007-06-20 11:30:00,10.73,10.73,10.69,10.72,524202.975,6.6357,6.6357,6.6109,6.6295,524202.975
2007-06-20 12:00:00,10.73,10.75,10.72,10.75,671666.625,6.6357,6.6481,6.6295,6.6481,671666.625
2007-06-20 12:30:00,10.75,10.75,10.71,10.72,1191829.5,6.6481,6.6481,6.6233,6.6295,1191829.5
2007-06-20 13:00:00,10.73,10.73,10.68,10.7,1020024.2475,6.6357,6.6357,6.6048,6.6171,1020024.2475
2007-06-20 13:30:00,10.7,10.71,10.64,10.68,1084362.84,6.6171,6.6233,6.58,6.6048,1084362.84
2007-06-20 14:00:00,10.67,10.74,10.66,10.66,634598.7075,6.5986,6.6419,6.5924,6.5924,634598.7075
2007-06-20 14:30:00,10.67,10.68,10.62,10.67,690352.0875,6.5986,6.6048,6.5677,6.5986,690352.0875
2007-06-20 15:00:00,10.67,10.71,10.67,10.69,1861880.085,6.5986,6.6233,6.5986,6.6109,1861880.085
2007-06-20 15:30:00,10.69,10.7,10.64,10.67,2937455.7075,6.6109,6.6171,6.58,6.5986,2937455.7075
2007-06-21 09:30:00,10.74,10.84,10.74,10.79,2793224.1375,6.6419,6.7037,6.6419,6.6728,2793224.1375
2007-06-21 10:00:00,10.8,10.9,10.79,10.9,2381537.9475,6.679,6.7408,6.6728,6.7408,2381537.9475
2007-06-21 10:30:00,10.89,10.94,10.86,10.92,1003156.83,6.7346,6.7656,6.7161,6.7532,1003156.83
2007-06-21 11:00:00,10.92,10.93,10.89,10.89,1037396.6775,6.7532,6.7594,6.7346,6.7346,1037396.6775
2007-06-21 11:30:00,10.89,10.91,10.89,10.89,367851.105,6.7346,6.747,6.7346,6.7346,367851.105
2007-06-21 12:00:00,10.89,10.94,10.89,10.92,757013.7375,6.7346,6.7656,6.7346,6.7532,757013.7375
2007-06-21 12:30:00,10.92,10.98,10.91,10.96,1219302.18,6.7532,6.7903,6.747,6.7779,1219302.18
2007-06-21 13:00:00,10.97,11.01,10.96,11.0,950736.5325,6.7841,6.8088,6.7779,6.8027,950736.5325
2007-06-21 13:30:00,11.0,11.04,10.98,11.04,1294953.0525,6.8027,6.8274,6.7903,6.8274,1294953.0525
2007-06-21 14:00:00,11.04,11.09,11.04,11.06,1861779.0825,6.8274,6.8583,6.8274,6.8398,1861779.0825
2007-06-21 14:30:00,11.06,11.09,11.05,11.08,1621595.1375,6.8398,6.8583,6.8336,6.8521,1621595.1375
2007-06-21 15:00:00,11.08,11.14,11.07,11.14,1943086.095,6.8521,6.8892,6.8459,6.8892,1943086.095
2007-06-21 15:30:00,11.14,11.14,11.1,11.14,3099968.73,6.8892,6.8892,6.8645,6.8892,3099968.73
2007-06-22 09:30:00,11.03,11.09,10.99,11.07,1713305.4075,6.8212,6.8583,6.7965,6.8459,1713305.4075
2007-06-22 10:00:00,11.07,11.1,11.04,11.04,2132869.7925,6.8459,6.8645,6.8274,6.8274,2132869.7925
2007-06-22 10:30:00,11.04,11.06,11.0,11.0,1160720.73,6.8274,6.8398,6.8027,6.8027,1160720.73
2007-06-22 11:00:00,11.0,11.01,10.96,10.98,1116784.6425,6.8027,6.8088,6.7779,6.7903,1116784.6425
2007-06-22 11:30:00,10.97,10.99,10.96,10.97,1052547.0525,6.7841,6.7965,6.7779,6.7841,1052547.0525
2007-06-22 12:00:00,10.97,10.98,10.94,10.95,694493.19,6.7841,6.7903,6.7656,6.7717,694493.19
2007-06-22 12:30:00,10.95,10.96,10.92,10.94,1231321.4775,6.7717,6.7779,6.7532,6.7656,1231321.4775
2007-06-22 13:00:00,10.94,10.94,10.9,10.91,945484.4025,6.7656,6.7656,6.7408,6.747,945484.4025
2007-06-22 13:30:00,10.91,10.92,10.88,10.91,915486.66,6.747,6.7532,6.7284,6.747,915486.66
2007-06-22 14:00:00,10.91,10.92,10.89,10.91,420170.4,6.747,6.7532,6.7346,6.747,420170.4
2007-06-22 14:30:00,10.91,10.94,10.88,10.88,629447.58,6.747,6.7656,6.7284,6.7284,629447.58
2007-06-22 15:00:00,10.89,10.9,10.84,10.86,556321.77,6.7346,6.7408,6.7037,6.7161,556321.77
2007-06-22 15:30:00,10.85,10.88,10.82,10.85,1142944.29,6.7099,6.7284,6.6913,6.7099,1142944.29
2007-06-25 09:30:00,11.08,11.1,11.0,11.03,2185088.085,6.8521,6.8645,6.8027,6.8212,2185088.085
2007-06-25 10:00:00,11.03,11.11,11.0,11.09,1901170.0575,6.8212,6.8707,6.8027,6.8583,1901170.0575
2007-06-25 10:30:00,11.08,11.1,11.06,11.1,882357.84,6.8521,6.8645,6.8398,6.8645,882357.84
2007-06-25 11:00:00,11.1,11.11,11.06,11.08,895993.1775,6.8645,6.8707,6.8398,6.8521,895993.1775
2007-06-25 11:30:00,11.08,11.09,11.03,11.07,827513.4825,6.8521,6.8583,6.8212,6.8459,827513.4825
2007-06-25 12:00:00,11.07,11.11,11.06,11.07,582582.42,6.8459,6.8707,6.8398,6.8459,582582.42
2007-06-25 12:30:00,11.07,11.09,11.02,11.03,583794.45,6.8459,6.8583,6.815,6.8212,583794.45
2007-06-25 13:00:00,11.03,11.05,11.0,11.0,784486.4175,6.8212,6.8336,6.8027,6.8027,784486.4175
2007-06-25 13:30:00,11.0,11.02,10.98,10.99,806807.97,6.8027,6.815,6.7903,6.7965,806807.97
2007-06-25 14:00:00,10.98,10.99,10.94,10.94,770245.065,6.7903,6.7965,6.7656,6.7656,770245.065
2007-06-25 14:30:00,10.94,10.95,10.9,10.93,1187688.3975,6.7656,6.7717,6.7408,6.7594,1187688.3975
2007-06-25 15:00:00,10.94,10.96,10.89,10.95,859127.265,6.7656,6.7779,6.7346,6.7717,859127.265
2007-06-25 15:30:00,10.95,10.97,10.89,10.9,1039012.7175,6.7717,6.7841,6.7346,6.7408,1039012.7175
2007-06-26 09:30:00,11.06,11.06,10.96,11.02,1478575.5975,6.8398,6.8398,6.7779,6.815,1478575.5975
2007-06-26 10:00:00,11.01,11.03,10.82,10.85,1968538.725,6.8088,6.8212,6.6913,6.7099,1968538.725
2007-06-26 10:30:00,10.86,10.93,10.85,10.88,986895.4275,6.7161,6.7594,6.7099,6.7284,986895.4275
2007-06-26 11:00:00,10.89,10.94,10.87,10.93,847713.9825,6.7346,6.7656,6.7223,6.7594,847713.9825
2007-06-26 11:30:00,10.92,10.94,10.9,10.93,494811.2475,6.7532,6.7656,6.7408,6.7594,494811.2475
2007-06-26 12:00:00,10.94,10.96,10.88,10.92,563896.9575,6.7656,6.7779,6.7284,6.7532,563896.9575
2007-06-26 12:30:00,10.92,10.92,10.85,10.87,749741.5575,6.7532,6.7532,6.7099,6.7223,749741.5575
2007-06-26 13:00:00,10.87,10.92,10.86,10.92,744186.42,6.7223,6.7532,6.7161,6.7532,744186.42
2007-06-26 13:30:00,10.92,10.93,10.88,10.91,653082.165,6.7532,6.7594,6.7284,6.747,653082.165
2007-06-26 14:00:00,10.91,10.94,10.89,10.9,643082.9175,6.747,6.7656,6.7346,6.7408,643082.9175
2007-06-26 14:30:00,10.9,10.9,10.85,10.86,466227.54,6.7408,6.7408,6.7099,6.7161,466227.54
2007-06-26 15:00:00,10.85,10.88,10.83,10.85,709643.565,6.7099,6.7284,6.6975,6.7099,709643.565
2007-06-26 15:30:00,10.86,10.9,10.85,10.89,745701.4575,6.7161,6.7408,6.7099,6.7346,745701.4575
2007-06-27 09:30:00,10.84,10.94,10.8,10.92,2008838.7225,6.7037,6.7656,6.679,6.7532,2008838.7225
2007-06-27 10:00:00,10.91,10.92,10.87,10.9,1053860.085,6.747,6.7532,6.7223,6.7408,1053860.085
2007-06-27 10:30:00,10.9,10.92,10.87,10.89,554301.72,6.7408,6.7532,6.7223,6.7346,554301.72
2007-06-27 11:00:00,10.9,10.96,10.88,10.95,339974.415,6.7408,6.7779,6.7284,6.7717,339974.415
2007-06-27 11:30:00,10.95,10.98,10.94,10.96,228871.665,6.7717,6.7903,6.7656,6.7779,228871.665
2007-06-27 12:00:00,10.95,10.99,10.94,10.96,377345.34,6.7717,6.7965,6.7656,6.7779,377345.34
2007-06-27 12:30:00,10.96,10.99,10.96,10.99,281493.9675,6.7779,6.7965,6.7779,6.7965,281493.9675
2007-06-27 13:00:00,10.99,10.99,10.95,10.95,331086.195,6.7965,6.7965,6.7717,6.7717,331086.195
2007-06-27 13:30:00,10.95,10.99,10.95,10.96,411888.195,6.7717,6.7965,6.7717,6.7779,411888.195
2007-06-27 14:00:00,10.96,10.98,10.96,10.98,262202.49,6.7779,6.7903,6.7779,6.7903,262202.49
2007-06-27 14:30:00,10.98,11.01,10.97,10.99,582380.415,6.7903,6.8088,6.7841,6.7965,582380.415
2007-06-27 15:00:00,10.99,11.02,10.98,11.0,597328.785,6.7965,6.815,6.7903,6.8027,597328.785
2007-06-27 15:30:00,11.0,11.05,11.0,11.03,866803.455,6.8027,6.8336,6.8027,6.8212,866803.455
2007-06-28 09:30:00,10.91,11.09,10.91,11.05,1245360.825,6.747,6.8583,6.747,6.8336,1245360.825
2007-06-28 10:00:00,11.05,11.1,11.03,11.06,1481908.68,6.8336,6.8645,6.8212,6.8398,1481908.68
2007-06-28 10:30:00,11.07,11.08,11.02,11.05,884680.8975,6.8459,6.8521,6.815,6.8336,884680.8975
2007-06-28 11:00:00,11.05,11.06,11.02,11.04,624801.465,6.8336,6.8398,6.815,6.8274,624801.465
2007-06-28 11:30:00,11.04,11.07,11.03,11.07,489660.12,6.8274,6.8459,6.8212,6.8459,489660.12
2007-06-28 12:00:00,11.07,11.09,11.06,11.08,438956.865,6.8459,6.8583,6.8398,6.8521,438956.865
2007-06-28 12:30:00,11.08,11.08,11.07,11.07,225639.585,6.8521,6.8521,6.8459,6.8459,225639.585
2007-06-28 13:00:00,11.08,11.08,11.04,11.06,342196.47,6.8521,6.8521,6.8274,6.8398,342196.47
2007-06-28 13:30:00,11.06,11.08,11.05,11.07,373810.2525,6.8398,6.8521,6.8336,6.8459,373810.2525
2007-06-28 14:00:00,11.07,11.09,11.05,11.05,548443.575,6.8459,6.8583,6.8336,6.8336,548443.575
2007-06-28 14:30:00,11.06,11.08,11.02,11.08,873166.6125,6.8398,6.8521,6.815,6.8521,873166.6125
2007-06-28 15:00:00,11.07,11.12,11.06,11.1,805292.9325,6.8459,6.8769,6.8398,6.8645,805292.9325
2007-06-28 15:30:00,11.1,11.12,11.04,11.05,850542.0525,6.8645,6.8769,6.8274,6.8336,850542.0525
2007-06-29 09:30:00,11.06,11.16,10.91,11.15,1570588.875,6.8398,6.9016,6.747,6.8954,1570588.875
2007-06-29 10:00:00,11.15,11.23,11.15,11.18,2006818.6725,6.8954,6.9449,6.8954,6.914,2006818.6725
2007-06-29 10:30:00,11.17,11.17,11.09,11.1,808121.0025,6.9078,6.9078,6.8583,6.8645,808121.0025
2007-06-29 11:00:00,11.11,11.14,11.08,11.14,908214.48,6.8707,6.8892,6.8521,6.8892,908214.48
2007-06-29 11:30:00,11.13,11.15,11.08,11.1,927909.9675,6.8831,6.8954,6.8521,6.8645,927909.9675
2007-06-29 12:00:00,11.1,11.11,11.04,11.06,754892.685,6.8645,6.8707,6.8274,6.8398,754892.685
2007-06-29 12:30:00,11.06,11.08,11.03,11.04,1093958.0775,6.8398,6.8521,6.8212,6.8274,1093958.0775
2007-06-29 13:00:00,11.04,11.05,11.03,11.04,418857.3675,6.8274,6.8336,6.8212,6.8274,418857.3675
2007-06-29 13:30:00,11.04,11.07,11.02,11.03,696008.2275,6.8274,6.8459,6.815,6.8212,696008.2275
2007-06-29 14:00:00,11.03,11.04,10.99,11.02,836098.695,6.8212,6.8274,6.7965,6.815,836098.695
2007-06-29 14:30:00,11.01,11.05,10.99,10.99,647224.02,6.8088,6.8336,6.7965,6.7965,647224.02
2007-06-29 15:00:00,11.0,11.01,10.97,10.99,1075373.6175,6.8027,6.8088,6.7841,6.7965,1075373.6175
2007-06-29 15:30:00,10.99,11.02,10.95,11.01,1966619.6775,6.7965,6.815,6.7717,6.8088,1966619.6775
2007-07-03 09:30:00,11.21,11.25,11.16,11.22,1505947.275,6.9325,6.9573,6.9016,6.9387,1505947.275
2007-07-03 10:00:00,11.21,11.24,11.16,11.23,843673.8825,6.9325,6.9511,6.9016,6.9449,843673.8825
2007-07-03 10:30:00,11.24,11.27,11.21,11.22,558846.8325,6.9511,6.9696,6.9325,6.9387,558846.8325
2007-07-03 11:00:00,11.23,11.24,11.23,11.24,172512.27,6.9449,6.9511,6.9449,6.9511,172512.27
2007-07-03 11:30:00,11.24,11.24,11.19,11.24,425927.5425,6.9511,6.9511,6.9202,6.9511,425927.5425
2007-07-03 12:00:00,11.24,11.31,11.23,11.3,1690377.84,6.9511,6.9944,6.9449,6.9882,1690377.84
2007-07-03 12:30:00,11.29,11.3,11.27,11.27,684796.95,6.982,6.9882,6.9696,6.9696,684796.95
2007-07-05 09:30:00,11.29,11.3,11.25,11.26,2707271.01,6.982,6.9882,6.9573,6.9635,2707271.01
2007-07-05 10:00:00,11.27,11.27,11.24,11.24,1047900.9375,6.9696,6.9696,6.9511,6.9511,1047900.9375
2007-07-05 10:30:00,11.25,11.26,11.21,11.22,1416661.065,6.9573,6.9635,6.9325,6.9387,1416661.065
2007-07-05 11:00:00,11.21,11.29,11.19,11.28,1163750.805,6.9325,6.982,6.9202,6.9758,1163750.805
2007-07-05 11:30:00,11.27,11.29,11.25,11.27,1488877.8525,6.9696,6.982,6.9573,6.9696,1488877.8525
2007-07-05 12:00:00,11.28,11.28,11.26,11.26,546827.535,6.9758,6.9758,6.9635,6.9635,546827.535
2007-07-05 12:30:00,11.26,11.3,11.25,11.29,935889.165,6.9635,6.9882,6.9573,6.982,935889.165
2007-07-05 13:00:00,11.29,11.32,11.28,11.28,1507765.32,6.982,7.0006,6.9758,6.9758,1507765.32
2007-07-05 13:30:00,11.28,11.29,11.25,11.26,1499988.1275,6.9758,6.982,6.9573,6.9635,1499988.1275
2007-07-05 14:00:00,11.26,11.3,11.25,11.29,1446254.7975,6.9635,6.9882,6.9573,6.982,1446254.7975
2007-07-05 14:30:00,11.29,11.31,11.28,11.29,2858269.7475,6.982,6.9944,6.9758,6.982,2858269.7475
2007-07-05 15:00:00,11.29,11.32,11.27,11.28,2467188.0675,6.982,7.0006,6.9696,6.9758,2467188.0675
2007-07-05 15:30:00,11.29,11.33,11.27,11.3,1397975.6025,6.982,7.0067,6.9696,6.9882,1397975.6025
2007-07-06 09:30:00,11.22,11.27,11.2,11.22,2817868.7475,6.9387,6.9696,6.9263,6.9387,2817868.7475
2007-07-06 10:00:00,11.22,11.25,11.21,11.25,1227483.3825,6.9387,6.9573,6.9325,6.9573,1227483.3825
2007-07-06 10:30:00,11.25,11.26,11.22,11.22,949322.4975,6.9573,6.9635,6.9387,6.9387,949322.4975
2007-07-06 11:00:00,11.23,11.25,11.23,11.25,339065.3925,6.9449,6.9573,6.9449,6.9573,339065.3925
2007-07-06 11:30:00,11.25,11.3,11.24,11.3,2518093.3275,6.9573,6.9882,6.9511,6.9882,2518093.3275
2007-07-06 12:00:00,11.3,11.35,11.29,11.33,1255057.065,6.9882,7.0191,6.982,7.0067,1255057.065
2007-07-06 12:30:00,11.32,11.33,11.31,11.33,551271.645,7.0006,7.0067,6.9944,7.0067,551271.645
2007-07-06 13:00:00,11.33,11.35,11.32,11.34,606419.01,7.0067,7.0191,7.0006,7.0129,606419.01
2007-07-06 13:30:00,11.34,11.34,11.31,11.32,836805.7125,7.0129,7.0129,6.9944,7.0006,836805.7125
2007-07-06 14:00:00,11.32,11.33,11.26,11.3,1408883.8725,7.0006,7.0067,6.9635,6.9882,1408883.8725
2007-07-06 14:30:00,11.3,11.37,11.29,11.36,1040830.7625,6.9882,7.0315,6.982,7.0253,1040830.7625
2007-07-06 15:00:00,11.36,11.41,11.36,11.41,1666642.2525,7.0253,7.0562,7.0253,7.0562,1666642.2525
2007-07-06 15:30:00,11.41,11.42,11.34,11.37,2167513.65,7.0562,7.0624,7.0129,7.0315,2167513.65
2007-07-09 09:30:00,11.37,11.56,11.37,11.46,2147212.1475,7.0315,7.149,7.0315,7.0871,2147212.1475
2007-07-09 10:00:00,11.46,11.58,11.46,11.58,1922582.5875,7.0871,7.1613,7.0871,7.1613,1922582.5875
2007-07-09 10:30:00,11.57,11.59,11.47,11.48,2285989.5825,7.1552,7.1675,7.0933,7.0995,2285989.5825
2007-07-09 11:00:00,11.48,11.53,11.47,11.52,1315961.5725,7.0995,7.1304,7.0933,7.1242,1315961.5725
2007-07-09 11:30:00,11.52,11.56,11.5,11.56,906598.44,7.1242,7.149,7.1119,7.149,906598.44
2007-07-09 12:00:00,11.56,11.56,11.53,11.56,1446052.7925,7.149,7.149,7.1304,7.149,1446052.7925
2007-07-09 12:30:00,11.56,11.58,11.55,11.58,623084.4225,7.149,7.1613,7.1428,7.1613,623084.4225
2007-07-09 13:00:00,11.58,11.59,11.54,11.59,1698963.0525,7.1613,7.1675,7.1366,7.1675,1698963.0525
2007-07-09 13:30:00,11.59,11.61,11.57,11.58,1435043.52,7.1675,7.1799,7.1552,7.1613,1435043.52
2007-07-09 14:00:00,11.58,11.63,11.58,11.62,1533419.955,7.1613,7.1923,7.1613,7.1861,1533419.955
2007-07-09 14:30:00,11.61,11.69,11.61,11.65,1736838.99,7.1799,7.2294,7.1799,7.2046,1736838.99
2007-07-09 15:00:00,11.65,11.66,11.57,11.59,1920461.535,7.2046,7.2108,7.1552,7.1675,1920461.535
2007-07-09 15:30:00,11.59,11.64,11.58,11.62,1452920.9625,7.1675,7.1985,7.1613,7.1861,1452920.9625
2007-07-10 09:30:00,11.47,11.52,11.39,11.42,2170240.7175,7.0933,7.1242,7.0438,7.0624,2170240.7175
2007-07-10 10:00:00,11.41,11.41,11.35,11.4,1926521.685,7.0562,7.0562,7.0191,7.05,1926521.685
2007-07-10 10:30:00,11.39,11.43,11.38,11.4,1185870.3525,7.0438,7.0686,7.0377,7.05,1185870.3525
2007-07-10 11:00:00,11.4,11.49,11.4,11.43,1382118.21,7.05,7.1057,7.05,7.0686,1382118.21
2007-07-10 11:30:00,11.44,11.47,11.41,11.44,1069818.48,7.0748,7.0933,7.0562,7.0748,1069818.48
2007-07-10 12:00:00,11.45,11.48,11.44,11.46,957705.705,7.081,7.0995,7.0748,7.0871,957705.705
2007-07-10 12:30:00,11.46,11.47,11.4,11.42,1091130.0075,7.0871,7.0933,7.05,7.0624,1091130.0075
2007-07-10 13:00:00,11.42,11.43,11.4,11.42,833068.62,7.0624,7.0686,7.05,7.0624,833068.62
2007-07-10 13:30:00,11.42,11.47,11.36,11.4,1540288.125,7.0624,7.0933,7.0253,7.05,1540288.125
2007-07-10 14:00:00,11.39,11.44,11.37,11.43,852360.0975,7.0438,7.0748,7.0315,7.0686,852360.0975
2007-07-10 14:30:00,11.43,11.45,11.4,11.42,908921.4975,7.0686,7.081,7.05,7.0624,908921.4975
2007-07-10 15:00:00,11.43,11.44,11.39,11.41,733480.155,7.0686,7.0748,7.0438,7.0562,733480.155
2007-07-10 15:30:00,11.42,11.44,11.33,11.34,2508296.085,7.0624,7.0748,7.0067,7.0129,2508296.085
2007-07-11 09:30:00,11.28,11.36,11.22,11.25,3170872.485,6.9758,7.0253,6.9387,6.9573,3170872.485
2007-07-11 10:00:00,11.25,11.36,11.24,11.32,1399086.63,6.9573,7.0253,6.9511,7.0006,1399086.63
2007-07-11 10:30:00,11.31,11.34,11.28,11.29,1093251.06,6.9944,7.0129,6.9758,6.982,1093251.06
2007-07-11 11:00:00,11.29,11.32,11.27,11.3,930637.035,6.982,7.0006,6.9696,6.9882,930637.035
2007-07-11 11:30:00,11.29,11.3,11.24,11.29,712875.645,6.982,6.9882,6.9511,6.982,712875.645
2007-07-11 12:00:00,11.29,11.3,11.26,11.28,510163.6275,6.982,6.9882,6.9635,6.9758,510163.6275
2007-07-11 12:30:00,11.27,11.31,11.27,11.28,526526.0325,6.9696,6.9944,6.9696,6.9758,526526.0325
2007-07-11 13:00:00,11.28,11.29,11.25,11.28,801454.8375,6.9758,6.982,6.9573,6.9758,801454.8375
2007-07-11 13:30:00,11.27,11.31,11.25,11.26,548241.57,6.9696,6.9944,6.9573,6.9635,548241.57
2007-07-11 14:00:00,11.26,11.28,11.24,11.27,588844.575,6.9635,6.9758,6.9511,6.9696,588844.575
2007-07-11 14:30:00,11.28,11.31,11.27,11.29,1246774.86,6.9758,6.9944,6.9696,6.982,1246774.86
2007-07-11 15:00:00,11.28,11.3,11.27,11.29,841451.8275,6.9758,6.9882,6.9696,6.982,841451.8275
2007-07-11 15:30:00,11.29,11.33,11.28,11.3,2258213.895,6.982,7.0067,6.9758,6.9882,2258213.895
2007-07-12 09:30:00,11.37,11.43,11.34,11.37,1262834.2575,7.0315,7.0686,7.0129,7.0315,1262834.2575
2007-07-12 10:00:00,11.38,11.4,11.36,11.38,371285.19,7.0377,7.05,7.0253,7.0377,371285.19
2007-07-12 10:30:00,11.39,11.41,11.36,11.37,624902.4675,7.0438,7.0562,7.0253,7.0315,624902.4675
2007-07-12 11:00:00,11.37,11.38,11.36,11.37,620660.3625,7.0315,7.0377,7.0253,7.0315,620660.3625
2007-07-12 11:30:00,11.37,11.43,11.37,11.42,868116.4875,7.0315,7.0686,7.0315,7.0624,868116.4875
2007-07-12 12:00:00,11.42,11.48,11.41,11.45,935889.165,7.0624,7.0995,7.0562,7.081,935889.165
2007-07-12 12:30:00,11.45,11.47,11.44,11.47,665808.48,7.081,7.0933,7.0748,7.0933,665808.48
2007-07-12 13:00:00,11.46,11.48,11.45,11.48,1143550.305,7.0871,7.0995,7.081,7.0995,1143550.305
2007-07-12 13:30:00,11.48,11.51,11.47,11.5,721864.8675,7.0995,7.1181,7.0933,7.1119,721864.8675
2007-07-12 14:00:00,11.5,11.51,11.47,11.49,712673.64,7.1119,7.1181,7.0933,7.1057,712673.64
2007-07-12 14:30:00,11.49,11.53,11.48,11.52,551372.6475,7.1057,7.1304,7.0995,7.1242,551372.6475
2007-07-12 15:00:00,11.53,11.54,11.51,11.54,657324.27,7.1304,7.1366,7.1181,7.1366,657324.27
2007-07-12 15:30:00,11.53,11.58,11.49,11.56,1688458.7925,7.1304,7.1613,7.1057,7.149,1688458.7925
2007-07-13 09:30:00,11.62,11.64,11.58,11.61,910335.5325,7.1861,7.1985,7.1613,7.1799,910335.5325
2007-07-13 10:00:00,11.61,11.62,11.56,11.59,868823.505,7.1799,7.1861,7.149,7.1675,868823.505
2007-07-13 10:30:00,11.59,11.61,11.57,11.6,611065.125,7.1675,7.1799,7.1552,7.1737,611065.125
2007-07-13 11:00:00,11.6,11.6,11.55,11.57,704997.45,7.1737,7.1737,7.1428,7.1552,704997.45
2007-07-13 11:30:00,11.56,11.59,11.54,11.59,1037295.675,7.149,7.1675,7.1366,7.1675,1037295.675
2007-07-13 12:00:00,11.59,11.6,11.56,11.56,249375.1725,7.1675,7.1737,7.149,7.149,249375.1725
2007-07-13 12:30:00,11.56,11.57,11.55,11.56,136454.3775,7.149,7.1552,7.1428,7.149,136454.3775
2007-07-13 13:00:00,11.56,11.57,11.53,11.55,1299801.1725,7.149,7.1552,7.1304,7.1428,1299801.1725
2007-07-13 13:30:00,11.55,11.56,11.54,11.55,603388.935,7.1428,7.149,7.1366,7.1428,603388.935
2007-07-13 14:00:00,11.54,11.56,11.53,11.55,914274.63,7.1366,7.149,7.1304,7.1428,914274.63
2007-07-13 14:30:00,11.55,11.58,11.53,11.55,1123551.81,7.1428,7.1613,7.1304,7.1428,1123551.81
2007-07-13 15:00:00,11.56,11.57,11.54,11.56,930233.025,7.149,7.1552,7.1366,7.149,930233.025
2007-07-13 15:30:00,11.56,11.57,11.52,11.56,1603818.6975,7.149,7.1552,7.1242,7.149,1603818.6975
2007-07-16 09:30:00,11.58,11.58,11.39,11.42,1572406.92,7.1613,7.1613,7.0438,7.0624,1572406.92
2007-07-16 10:00:00,11.42,11.44,11.3,11.42,1513118.4525,7.0624,7.0748,6.9882,7.0624,1513118.4525
2007-07-16 10:30:00,11.43,11.46,11.42,11.45,639951.84,7.0686,7.0871,7.0624,7.081,639951.84
2007-07-16 11:00:00,11.45,11.56,11.44,11.51,1114865.595,7.081,7.149,7.0748,7.1181,1114865.595
2007-07-16 11:30:00,11.5,11.56,11.48,11.54,771558.0975,7.1119,7.149,7.0995,7.1366,771558.0975
2007-07-16 12:00:00,11.53,11.55,11.52,11.53,544403.475,7.1304,7.1428,7.1242,7.1304,544403.475
2007-07-16 12:30:00,11.54,11.56,11.52,11.55,492690.195,7.1366,7.149,7.1242,7.1428,492690.195
2007-07-16 13:00:00,11.56,11.61,11.55,11.6,1824610.1625,7.149,7.1799,7.1428,7.1737,1824610.1625
2007-07-16 13:30:00,11.6,11.61,11.54,11.57,818120.25,7.1737,7.1799,7.1366,7.1552,818120.25
2007-07-16 14:00:00,11.57,11.6,11.56,11.6,802464.8625,7.1552,7.1737,7.149,7.1737,802464.8625
2007-07-16 14:30:00,11.6,11.65,11.59,11.61,1067495.4225,7.1737,7.2046,7.1675,7.1799,1067495.4225
2007-07-16 15:00:00,11.61,11.62,11.58,11.58,638436.8025,7.1799,7.1861,7.1613,7.1613,638436.8025
2007-07-16 15:30:00,11.58,11.59,11.54,11.57,1177992.1575,7.1613,7.1675,7.1366,7.1552,1177992.1575
2007-07-17 09:30:00,11.46,11.58,11.46,11.55,1026892.4175,7.0871,7.1613,7.0871,7.1428,1026892.4175
2007-07-17 10:00:00,11.55,11.57,11.53,11.57,772568.1225,7.1428,7.1552,7.1304,7.1552,772568.1225
2007-07-17 10:30:00,11.57,11.63,11.56,11.6,1012550.0625,7.1552,7.1923,7.149,7.1737,1012550.0625
2007-07-17 11:00:00,11.6,11.61,11.55,11.58,673585.6725,7.1737,7.1799,7.1428,7.1613,673585.6725
2007-07-17 11:30:00,11.59,11.6,11.55,11.58,1202535.765,7.1675,7.1737,7.1428,7.1613,1202535.765
2007-07-17 12:00:00,11.59,11.61,11.56,11.59,801252.8325,7.1675,7.1799,7.149,7.1675,801252.8325
2007-07-17 12:30:00,11.58,11.6,11.56,11.57,599651.8425,7.1613,7.1737,7.149,7.1552,599651.8425
2007-07-17 13:00:00,11.56,11.59,11.55,11.57,1066384.395,7.149,7.1675,7.1428,7.1552,1066384.395
2007-07-17 13:30:00,11.57,11.63,11.57,11.62,1391612.445,7.1552,7.1923,7.1552,7.1861,1391612.445
2007-07-17 14:00:00,11.62,11.63,11.6,11.62,1486453.7925,7.1861,7.1923,7.1737,7.1861,1486453.7925
2007-07-17 14:30:00,11.62,11.67,11.61,11.66,879125.76,7.1861,7.217,7.1799,7.2108,879125.76
2007-07-17 15:00:00,11.66,11.67,11.64,11.66,1191324.4875,7.2108,7.217,7.1985,7.2108,1191324.4875
2007-07-17 15:30:00,11.66,11.66,11.61,11.62,858521.25,7.2108,7.2108,7.1799,7.1861,858521.25
2007-07-18 09:30:00,11.27,11.48,11.27,11.33,2703836.925,6.9696,7.0995,6.9696,7.0067,2703836.925
2007-07-18 10:00:00,11.33,11.36,11.29,11.34,1565942.76,7.0067,7.0253,6.982,7.0129,1565942.76
2007-07-18 10:30:00,11.33,11.34,11.26,11.27,1111532.5125,7.0067,7.0129,6.9635,6.9696,1111532.5125
2007-07-18 11:00:00,11.26,11.31,11.26,11.29,608035.05,6.9635,6.9944,6.9635,6.982,608035.05
2007-07-18 11:30:00,11.29,11.29,11.25,11.26,641466.8775,6.982,6.982,6.9573,6.9635,641466.8775
2007-07-18 12:00:00,11.25,11.26,11.13,11.15,1762998.6375,6.9573,6.9635,6.8831,6.8954,1762998.6375
2007-07-18 12:30:00,11.15,11.16,11.09,11.11,1349494.4025,6.8954,6.9016,6.8583,6.8707,1349494.4025
2007-07-18 13:00:00,11.11,11.14,11.07,11.09,1005883.8975,6.8707,6.8892,6.8459,6.8583,1005883.8975
2007-07-18 13:30:00,11.1,11.16,11.09,11.14,801050.8275,6.8645,6.9016,6.8583,6.8892,801050.8275
2007-07-18 14:00:00,11.14,11.16,11.12,11.15,643890.9375,6.8892,6.9016,6.8769,6.8954,643890.9375
2007-07-18 14:30:00,11.14,11.19,11.14,11.18,466732.5525,6.8892,6.9202,6.8892,6.914,466732.5525
2007-07-18 15:00:00,11.18,11.2,11.16,11.18,621973.395,6.914,6.9263,6.9016,6.914,621973.395
2007-07-18 15:30:00,11.18,11.25,11.17,11.22,2735248.7025,6.914,6.9573,6.9078,6.9387,2735248.7025
2007-07-19 09:30:00,11.16,11.22,11.12,11.17,2264375.0475,6.9016,6.9387,6.8769,6.9078,2264375.0475
2007-07-19 10:00:00,11.16,11.2,11.15,11.19,1177790.1525,6.9016,6.9263,6.8954,6.9202,1177790.1525
2007-07-19 10:30:00,11.18,11.19,11.14,11.14,1257784.1325,6.914,6.9202,6.8892,6.8892,1257784.1325
2007-07-19 11:00:00,11.15,11.15,11.13,11.14,862157.34,6.8954,6.8954,6.8831,6.8892,862157.34
2007-07-19 11:30:00,11.14,11.15,11.11,11.12,1466354.295,6.8892,6.8954,6.8707,6.8769,1466354.295
2007-07-19 12:00:00,11.12,11.14,11.11,11.13,1332323.9775,6.8769,6.8892,6.8707,6.8831,1332323.9775
2007-07-19 12:30:00,11.13,11.15,11.12,11.15,790647.57,6.8831,6.8954,6.8769,6.8954,790647.57
2007-07-19 13:00:00,11.15,11.15,11.07,11.08,1832387.355,6.8954,6.8954,6.8459,6.8521,1832387.355
2007-07-19 13:30:00,11.07,11.1,11.07,11.08,1106987.4,6.8459,6.8645,6.8459,6.8521,1106987.4
2007-07-19 14:00:00,11.09,11.09,11.07,11.08,713986.6725,6.8583,6.8583,6.8459,6.8521,713986.6725
2007-07-19 14:30:00,11.08,11.1,11.04,11.04,1685630.7225,6.8521,6.8645,6.8274,6.8274,1685630.7225
2007-07-19 15:00:00,11.04,11.11,11.04,11.11,1970053.7625,6.8274,6.8707,6.8274,6.8707,1970053.7625
2007-07-19 15:30:00,11.11,11.15,11.1,11.14,3520139.13,6.8707,6.8954,6.8645,6.8892,3520139.13
2007-07-20 09:30:00,11.05,11.09,10.87,10.95,1696336.9875,6.8336,6.8583,6.7223,6.7717,1696336.9875
2007-07-20 10:00:00,10.95,10.97,10.87,10.93,2091559.77,6.7717,6.7841,6.7223,6.7594,2091559.77
2007-07-20 10:30:00,10.93,10.95,10.85,10.88,1499180.1075,6.7594,6.7717,6.7099,6.7284,1499180.1075
2007-07-20 11:00:00,10.88,10.89,10.85,10.86,933768.1125,6.7284,6.7346,6.7099,6.7161,933768.1125
2007-07-20 11:30:00,10.87,10.87,10.74,10.77,1982881.08,6.7223,6.7223,6.6419,6.6604,1982881.08
2007-07-20 12:00:00,10.76,10.77,10.63,10.69,2009545.74,6.6542,6.6604,6.5738,6.6109,2009545.74
2007-07-20 12:30:00,10.69,10.75,10.68,10.73,1502412.1875,6.6109,6.6481,6.6048,6.6357,1502412.1875
2007-07-20 13:00:00,10.74,10.8,10.72,10.78,1951166.295,6.6419,6.679,6.6295,6.6666,1951166.295
2007-07-20 13:30:00,10.78,10.8,10.76,10.79,1398177.6075,6.6666,6.679,6.6542,6.6728,1398177.6075
2007-07-20 14:00:00,10.78,10.84,10.77,10.79,894680.145,6.6666,6.7037,6.6604,6.6728,894680.145
2007-07-20 14:30:00,10.79,10.83,10.77,10.81,1395147.5325,6.6728,6.6975,6.6604,6.6852,1395147.5325
2007-07-20 15:00:00,10.81,10.84,10.8,10.8,1675126.4625,6.6852,6.7037,6.679,6.679,1675126.4625
2007-07-20 15:30:00,10.8,10.81,10.78,10.78,2366690.58,6.679,6.6852,6.6666,6.6666,2366690.58
2007-07-23 09:30:00,10.93,10.94,10.83,10.89,1818146.0025,6.7594,6.7656,6.6975,6.7346,1818146.0025
2007-07-23 10:00:00,10.89,10.9,10.83,10.88,1327071.8475,6.7346,6.7408,6.6975,6.7284,1327071.8475
2007-07-23 10:30:00,10.89,10.93,10.87,10.91,1002853.8225,6.7346,6.7594,6.7223,6.747,1002853.8225
2007-07-23 11:00:00,10.92,10.94,10.89,10.91,1075777.6275,6.7532,6.7656,6.7346,6.747,1075777.6275
2007-07-23 11:30:00,10.9,10.94,10.9,10.92,609348.0825,6.7408,6.7656,6.7408,6.7532,609348.0825
2007-07-23 12:00:00,10.91,10.93,10.88,10.9,1593314.4375,6.747,6.7594,6.7284,6.7408,1593314.4375
2007-07-23 12:30:00,10.9,10.92,10.9,10.9,849532.0275,6.7408,6.7532,6.7408,6.7408,849532.0275
2007-07-23 13:00:00,10.9,10.91,10.88,10.89,486933.0525,6.7408,6.747,6.7284,6.7346,486933.0525
2007-07-23 13:30:00,10.88,10.9,10.87,10.9,423806.49,6.7284,6.7408,6.7223,6.7408,423806.49
2007-07-23 14:00:00,10.89,10.9,10.84,10.85,1028710.4625,6.7346,6.7408,6.7037,6.7099,1028710.4625
2007-07-23 14:30:00,10.84,10.92,10.84,10.91,646011.99,6.7037,6.7532,6.7037,6.747,646011.99
2007-07-23 15:00:00,10.9,10.92,10.88,10.9,588541.5675,6.7408,6.7532,6.7284,6.7408,588541.5675
2007-07-23 15:30:00,10.9,10.92,10.87,10.88,2051663.7825,6.7408,6.7532,6.7223,6.7284,2051663.7825
2007-07-24 09:30:00,10.89,11.13,10.57,11.0,1908947.25,6.7346,6.8831,6.5367,6.8027,1908947.25
2007-07-24 10:00:00,11.0,11.04,10.97,11.0,1651390.875,6.8027,6.8274,6.7841,6.8027,1651390.875
2007-07-24 10:30:00,11.01,11.01,10.94,11.01,1037800.6875,6.8088,6.8088,6.7656,6.8088,1037800.6875
2007-07-24 11:00:00,11.0,11.04,10.99,11.03,779133.285,6.8027,6.8274,6.7965,6.8212,779133.285
2007-07-24 11:30:00,11.02,11.03,10.93,11.0,1278085.635,6.815,6.8212,6.7594,6.8027,1278085.635
2007-07-24 12:00:00,11.0,11.07,10.99,11.04,1096180.1325,6.8027,6.8459,6.7965,6.8274,1096180.1325
2007-07-24 12:30:00,11.03,11.05,10.99,11.03,443097.9675,6.8212,6.8336,6.7965,6.8212,443097.9675
2007-07-24 13:00:00,11.03,11.04,11.0,11.02,534202.2225,6.8212,6.8274,6.8027,6.815,534202.2225
2007-07-24 13:30:00,11.02,11.03,10.99,11.0,428755.6125,6.815,6.8212,6.7965,6.8027,428755.6125
2007-07-24 14:00:00,10.99,11.0,10.95,10.95,853370.1225,6.7965,6.8027,6.7717,6.7717,853370.1225
2007-07-24 14:30:00,10.95,11.03,10.9,10.91,1257178.1175,6.7717,6.8212,6.7408,6.747,1257178.1175
2007-07-24 15:00:00,10.91,10.92,10.81,10.86,2181148.9875,6.747,6.7532,6.6852,6.7161,2181148.9875
2007-07-24 15:30:00,10.86,10.88,10.75,10.79,2391234.1875,6.7161,6.7284,6.6481,6.6728,2391234.1875
2007-07-25 09:30:00,10.85,10.92,10.77,10.8,1489584.87,6.7099,6.7532,6.6604,6.679,1489584.87
2007-07-25 10:00:00,10.8,10.85,10.74,10.78,1652602.905,6.679,6.7099,6.6419,6.6666,1652602.905
2007-07-25 10:30:00,10.78,10.79,10.65,10.75,1308285.3825,6.6666,6.6728,6.5862,6.6481,1308285.3825
2007-07-25 11:00:00,10.75,10.78,10.7,10.75,854784.1575,6.6481,6.6666,6.6171,6.6481,854784.1575
2007-07-25 11:30:00,10.75,10.78,10.72,10.75,684392.94,6.6481,6.6666,6.6295,6.6481,684392.94
2007-07-25 12:00:00,10.75,10.76,10.72,10.74,582784.425,6.6481,6.6542,6.6295,6.6419,582784.425
2007-07-25 12:30:00,10.74,10.75,10.69,10.73,583491.4425,6.6419,6.6481,6.6109,6.6357,583491.4425
2007-07-25 13:00:00,10.73,10.76,10.71,10.71,803474.8875,6.6357,6.6542,6.6233,6.6233,803474.8875
2007-07-25 13:30:00,10.71,10.71,10.66,10.68,710350.5825,6.6233,6.6233,6.5924,6.6048,710350.5825
2007-07-25 14:00:00,10.68,10.74,10.67,10.71,397949.85,6.6048,6.6419,6.5986,6.6233,397949.85
2007-07-25 14:30:00,10.71,10.78,10.67,10.76,909729.5175,6.6233,6.6666,6.5986,6.6542,909729.5175
2007-07-25 15:00:00,10.75,10.82,10.75,10.81,1198798.6725,6.6481,6.6913,6.6481,6.6852,1198798.6725
2007-07-25 15:30:00,10.8,10.83,10.77,10.79,2096205.885,6.679,6.6975,6.6604,6.6728,2096205.885
2007-07-26 09:30:00,10.54,10.54,10.11,10.23,4859634.285,6.5182,6.5182,6.2523,6.3265,4859634.285
2007-07-26 10:00:00,10.24,10.35,10.23,10.35,3079768.23,6.3327,6.4007,6.3265,6.4007,3079768.23
2007-07-26 10:30:00,10.36,10.37,10.25,10.26,1439083.62,6.4069,6.4131,6.3388,6.345,1439083.62
2007-07-26 11:00:00,10.26,10.3,10.22,10.25,2148424.1775,6.345,6.3698,6.3203,6.3388,2148424.1775
2007-07-26 11:30:00,10.26,10.26,10.15,10.2,2407495.59,6.345,6.345,6.277,6.3079,2407495.59
2007-07-26 12:00:00,10.2,10.21,10.03,10.04,2048734.71,6.3079,6.3141,6.2028,6.209,2048734.71
2007-07-26 12:30:00,10.04,10.11,10.0,10.09,2092569.795,6.209,6.2523,6.1842,6.2399,2092569.795
2007-07-26 13:00:00,10.09,10.24,10.07,10.13,1007196.93,6.2399,6.3327,6.2275,6.2646,1007196.93
2007-07-26 13:30:00,10.12,10.17,10.05,10.07,1337879.115,6.2584,6.2894,6.2152,6.2275,1337879.115
2007-07-26 14:00:00,10.07,10.25,10.01,10.02,1115370.6075,6.2275,6.3388,6.1904,6.1966,1115370.6075
2007-07-26 14:30:00,10.01,10.11,10.01,10.09,1162134.765,6.1904,6.2523,6.1904,6.2399,1162134.765
2007-07-26 15:00:00,10.08,10.31,10.08,10.19,2691211.6125,6.2337,6.3759,6.2337,6.3017,2691211.6125
2007-07-26 15:30:00,10.18,10.23,10.1,10.12,2937455.7075,6.2956,6.3265,6.2461,6.2584,2937455.7075
2007-07-27 09:30:00,10.22,10.22,9.92,9.99,2781911.8575,6.3203,6.3203,6.1348,6.1781,2781911.8575
2007-07-27 10:00:00,9.99,10.11,9.96,10.01,1310810.445,6.1781,6.2523,6.1595,6.1904,1310810.445
2007-07-27 10:30:00,10.01,10.02,9.85,9.88,3383179.74,6.1904,6.1966,6.0915,6.11,3383179.74
2007-07-27 11:00:00,9.88,9.95,9.86,9.91,2462238.945,6.11,6.1533,6.0977,6.1286,2462238.945
2007-07-27 11:30:00,9.9,9.92,9.87,9.89,2474561.25,6.1224,6.1348,6.1038,6.1162,2474561.25
2007-07-27 12:00:00,9.91,9.91,9.83,9.9,1737647.01,6.1286,6.1286,6.0791,6.1224,1737647.01
2007-07-27 12:30:00,9.91,9.93,9.88,9.92,1280206.6875,6.1286,6.1409,6.11,6.1348,1280206.6875
2007-07-27 13:00:00,9.92,10.0,9.9,9.97,1929248.7525,6.1348,6.1842,6.1224,6.1657,1929248.7525
2007-07-27 13:30:00,9.96,10.03,9.92,10.01,1688862.8025,6.1595,6.2028,6.1348,6.1904,1688862.8025
2007-07-27 14:00:00,10.01,10.04,9.98,10.0,983764.35,6.1904,6.209,6.1719,6.1842,983764.35
2007-07-27 14:30:00,10.0,10.09,10.0,10.06,1263743.28,6.1842,6.2399,6.1842,6.2213,1263743.28
2007-07-27 15:00:00,10.07,10.07,10.0,10.04,1319799.6675,6.2275,6.2275,6.1842,6.209,1319799.6675
2007-07-27 15:30:00,10.04,10.04,9.97,10.0,2638387.305,6.209,6.209,6.1657,6.1842,2638387.305
2007-07-30 09:30:00,10.18,10.2,10.1,10.15,1702498.14,6.2956,6.3079,6.2461,6.277,1702498.14
2007-07-30 10:00:00,10.15,10.22,10.11,10.22,1223847.2925,6.277,6.3203,6.2523,6.3203,1223847.2925
2007-07-30 10:30:00,10.21,10.21,10.08,10.08,1388582.37,6.3141,6.3141,6.2337,6.2337,1388582.37
2007-07-30 11:00:00,10.08,10.1,10.05,10.09,2706867.0,6.2337,6.2461,6.2152,6.2399,2706867.0
2007-07-30 11:30:00,10.09,10.09,10.03,10.04,758225.7675,6.2399,6.2399,6.2028,6.209,758225.7675
2007-07-30 12:00:00,10.04,10.09,10.02,10.09,1514633.49,6.209,6.2399,6.1966,6.2399,1514633.49
2007-07-30 12:30:00,10.09,10.11,10.07,10.1,1237583.6325,6.2399,6.2523,6.2275,6.2461,1237583.6325
2007-07-30 13:00:00,10.1,10.16,10.09,10.14,2389820.1525,6.2461,6.2832,6.2399,6.2708,2389820.1525
2007-07-30 13:30:00,10.15,10.19,10.12,10.17,1288488.8925,6.277,6.3017,6.2584,6.2894,1288488.8925
2007-07-30 14:00:00,10.17,10.18,10.15,10.17,1004469.8625,6.2894,6.2956,6.277,6.2894,1004469.8625
2007-07-30 14:30:00,10.17,10.18,10.15,10.17,782466.3675,6.2894,6.2956,6.277,6.2894,782466.3675
2007-07-30 15:00:00,10.17,10.25,10.16,10.22,982350.315,6.2894,6.3388,6.2832,6.3203,982350.315
2007-07-30 15:30:00,10.23,10.28,10.18,10.2,1891776.825,6.3265,6.3574,6.2956,6.3079,1891776.825
2007-07-31 09:30:00,10.27,10.34,10.17,10.25,1385249.2875,6.3512,6.3945,6.2894,6.3388,1385249.2875
2007-07-31 10:00:00,10.26,10.28,10.2,10.2,1514633.49,6.345,6.3574,6.3079,6.3079,1514633.49
2007-07-31 10:30:00,10.2,10.24,10.15,10.2,2267102.115,6.3079,6.3327,6.277,6.3079,2267102.115
2007-07-31 11:00:00,10.2,10.23,10.15,10.16,1043254.8225,6.3079,6.3265,6.277,6.2832,1043254.8225
2007-07-31 11:30:00,10.15,10.19,10.12,10.15,851451.075,6.277,6.3017,6.2584,6.277,851451.075
2007-07-31 12:00:00,10.15,10.2,10.15,10.15,830846.565,6.277,6.3079,6.277,6.277,830846.565
2007-07-31 12:30:00,10.15,10.19,10.12,10.12,875085.66,6.277,6.3017,6.2584,6.2584,875085.66
2007-07-31 13:00:00,10.12,10.18,10.11,10.15,816706.215,6.2584,6.2956,6.2523,6.277,816706.215
2007-07-31 13:30:00,10.16,10.17,10.14,10.14,1591395.39,6.2832,6.2894,6.2708,6.2708,1591395.39
2007-07-31 14:00:00,10.14,10.17,10.11,10.12,1326869.8425,6.2708,6.2894,6.2523,6.2584,1326869.8425
2007-07-31 14:30:00,10.12,10.13,10.03,10.08,1646138.745,6.2584,6.2646,6.2028,6.2337,1646138.745
2007-07-31 15:00:00,10.09,10.11,10.06,10.08,784082.4075,6.2399,6.2523,6.2213,6.2337,784082.4075
2007-07-31 15:30:00,10.08,10.11,10.01,10.02,2450118.645,6.2337,6.2523,6.1904,6.1966,2450118.645
2007-08-01 09:30:00,9.8,9.87,9.59,9.61,2698079.7825,6.0606,6.1038,5.9307,5.9431,2698079.7825
2007-08-01 10:00:00,9.61,9.78,9.52,9.74,2677475.2725,5.9431,6.0482,5.8874,6.0234,2677475.2725
2007-08-01 10:30:00,9.74,9.81,9.71,9.74,1690983.855,6.0234,6.0667,6.0049,6.0234,1690983.855
2007-08-01 11:00:00,9.74,9.75,9.65,9.65,931950.0675,6.0234,6.0296,5.9678,5.9678,931950.0675
2007-08-01 11:30:00,9.66,9.73,9.65,9.73,868116.4875,5.974,6.0173,5.9678,6.0173,868116.4875
2007-08-01 12:00:00,9.73,9.76,9.68,9.73,725298.9525,6.0173,6.0358,5.9863,6.0173,725298.9525
2007-08-01 12:30:00,9.74,9.76,9.73,9.74,448754.1075,6.0234,6.0358,6.0173,6.0234,448754.1075
2007-08-01 13:00:00,9.74,9.76,9.7,9.71,1115370.6075,6.0234,6.0358,5.9987,6.0049,1115370.6075
2007-08-01 13:30:00,9.7,9.76,9.7,9.76,631265.625,5.9987,6.0358,5.9987,6.0358,631265.625
2007-08-01 14:00:00,9.76,9.76,9.7,9.71,801656.8425,6.0358,6.0358,5.9987,6.0049,801656.8425
2007-08-01 14:30:00,9.7,9.74,9.7,9.71,1098402.1875,5.9987,6.0234,5.9987,6.0049,1098402.1875
2007-08-01 15:00:00,9.72,9.73,9.67,9.72,1700377.0875,6.0111,6.0173,5.9802,6.0111,1700377.0875
2007-08-01 15:30:00,9.73,9.88,9.7,9.8,2427797.0925,6.0173,6.11,5.9987,6.0606,2427797.0925
2007-08-02 09:30:00,10.0,10.11,9.51,9.94,1756231.47,6.1842,6.2523,5.8812,6.1471,1756231.47
2007-08-02 10:00:00,9.94,9.95,9.86,9.89,845289.9225,6.1471,6.1533,6.0977,6.1162,845289.9225
2007-08-02 10:30:00,9.88,9.9,9.86,9.89,918920.745,6.11,6.1224,6.0977,6.1162,918920.745
2007-08-02 11:00:00,9.88,9.92,9.85,9.92,1601192.6325,6.11,6.1348,6.0915,6.1348,1601192.6325
2007-08-02 11:30:00,9.91,10.05,9.91,10.0,724591.935,6.1286,6.2152,6.1286,6.1842,724591.935
2007-08-02 12:00:00,10.0,10.04,9.97,10.0,707724.5175,6.1842,6.209,6.1657,6.1842,707724.5175
2007-08-02 12:30:00,10.0,10.01,9.98,10.0,458046.3375,6.1842,6.1904,6.1719,6.1842,458046.3375
2007-08-02 13:00:00,10.0,10.01,9.98,9.98,470368.6425,6.1842,6.1904,6.1719,6.1719,470368.6425
2007-08-02 13:30:00,9.98,10.03,9.91,9.98,1093352.0625,6.1719,6.2028,6.1286,6.1719,1093352.0625
2007-08-02 14:00:00,9.98,10.02,9.98,10.0,771457.095,6.1719,6.1966,6.1719,6.1842,771457.095
2007-08-02 14:30:00,10.01,10.01,9.96,9.99,906699.4425,6.1904,6.1904,6.1595,6.1781,906699.4425
2007-08-02 15:00:00,9.99,10.08,9.94,10.08,1678358.5425,6.1781,6.2337,6.1471,6.2337,1678358.5425
2007-08-02 15:30:00,10.08,10.12,10.0,10.01,2809687.545,6.2337,6.2584,6.1842,6.1904,2809687.545
2007-08-03 09:30:00,10.24,10.24,9.82,9.84,1055779.1325,6.3327,6.3327,6.0729,6.0853,1055779.1325
2007-08-03 10:00:00,9.84,9.86,9.75,9.78,1371512.9475,6.0853,6.0977,6.0296,6.0482,1371512.9475
2007-08-03 10:30:00,9.78,9.79,9.69,9.71,1951469.3025,6.0482,6.0544,5.9925,6.0049,1951469.3025
2007-08-03 11:00:00,9.71,9.75,9.67,9.73,1279600.6725,6.0049,6.0296,5.9802,6.0173,1279600.6725
2007-08-03 11:30:00,9.74,9.82,9.74,9.79,763376.895,6.0234,6.0729,6.0234,6.0544,763376.895
2007-08-03 12:00:00,9.8,9.83,9.74,9.74,580865.3775,6.0606,6.0791,6.0234,6.0234,580865.3775
2007-08-03 12:30:00,9.74,9.78,9.68,9.68,754589.6775,6.0234,6.0482,5.9863,5.9863,754589.6775
2007-08-03 13:00:00,9.68,9.73,9.67,9.71,829331.5275,5.9863,6.0173,5.9802,6.0049,829331.5275
2007-08-03 13:30:00,9.7,9.73,9.7,9.72,533293.2,5.9987,6.0173,5.9987,6.0111,533293.2
2007-08-03 14:00:00,9.71,9.74,9.67,9.68,1300912.2,6.0049,6.0234,5.9802,5.9863,1300912.2
2007-08-03 14:30:00,9.68,9.71,9.67,9.67,1512916.4475,5.9863,6.0049,5.9802,5.9802,1512916.4475
2007-08-03 15:00:00,9.67,9.68,9.65,9.66,1507462.3125,5.9802,5.9863,5.9678,5.974,1507462.3125
2007-08-03 15:30:00,9.65,9.66,9.57,9.59,2336086.8225,5.9678,5.974,5.9183,5.9307,2336086.8225
2007-08-06 09:30:00,9.78,9.82,9.52,9.79,2456986.815,6.0482,6.0729,5.8874,6.0544,2456986.815
2007-08-06 10:00:00,9.79,9.85,9.71,9.75,2272455.2475,6.0544,6.0915,6.0049,6.0296,2272455.2475
2007-08-06 10:30:00,9.75,9.75,9.63,9.72,1986113.16,6.0296,6.0296,5.9554,6.0111,1986113.16
2007-08-06 11:00:00,9.71,9.73,9.63,9.7,1422822.2175,6.0049,6.0173,5.9554,5.9987,1422822.2175
2007-08-06 11:30:00,9.7,9.79,9.67,9.77,821150.325,5.9987,6.0544,5.9802,6.042,821150.325
2007-08-06 12:00:00,9.77,9.78,9.66,9.67,801252.8325,6.042,6.0482,5.974,5.9802,801252.8325
2007-08-06 12:30:00,9.68,9.79,9.68,9.78,540060.3675,5.9863,6.0544,5.9863,6.0482,540060.3675
2007-08-06 13:00:00,9.78,9.79,9.75,9.76,835795.6875,6.0482,6.0544,6.0296,6.0358,835795.6875
2007-08-06 13:30:00,9.75,9.76,9.73,9.75,731662.11,6.0296,6.0358,6.0173,6.0296,731662.11
2007-08-06 14:00:00,9.74,9.83,9.74,9.8,714895.695,6.0234,6.0791,6.0234,6.0606,714895.695
2007-08-06 14:30:00,9.81,9.9,9.81,9.86,780850.3275,6.0667,6.1224,6.0667,6.0977,780850.3275
2007-08-06 15:00:00,9.87,9.93,9.86,9.89,1135672.11,6.1038,6.1409,6.0977,6.1162,1135672.11
2007-08-06 15:30:00,9.89,9.94,9.87,9.93,1668561.3,6.1162,6.1471,6.1038,6.1409,1668561.3
2007-08-07 09:30:00,9.8,9.8,9.63,9.65,668131.5375,6.0606,6.0606,5.9554,5.9678,668131.5375
2007-08-07 10:00:00,9.65,9.72,9.64,9.7,1093049.055,5.9678,6.0111,5.9616,5.9987,1093049.055
2007-08-07 10:30:00,9.71,9.74,9.68,9.71,992248.56,6.0049,6.0234,5.9863,6.0049,992248.56
2007-08-07 11:00:00,9.7,9.72,9.69,9.7,628437.555,5.9987,6.0111,5.9925,5.9987,628437.555
2007-08-07 11:30:00,9.71,9.77,9.65,9.76,1029922.4925,6.0049,6.042,5.9678,6.0358,1029922.4925
2007-08-07 12:00:00,9.77,9.84,9.75,9.8,1029417.48,6.042,6.0853,6.0296,6.0606,1029417.48
2007-08-07 12:30:00,9.79,9.83,9.77,9.78,714592.6875,6.0544,6.0791,6.042,6.0482,714592.6875
2007-08-07 13:00:00,9.79,9.82,9.76,9.78,695907.225,6.0544,6.0729,6.0358,6.0482,695907.225
2007-08-07 13:30:00,9.78,9.82,9.78,9.81,386738.5725,6.0482,6.0729,6.0482,6.0667,386738.5725
2007-08-07 14:00:00,9.8,9.81,9.75,9.76,835694.685,6.0606,6.0667,6.0296,6.0358,835694.685
2007-08-07 14:30:00,9.75,9.83,9.75,9.8,1384542.27,6.0296,6.0791,6.0296,6.0606,1384542.27
2007-08-07 15:00:00,9.8,9.83,9.78,9.81,1290609.945,6.0606,6.0791,6.0482,6.0667,1290609.945
2007-08-07 15:30:00,9.81,9.87,9.79,9.81,1971063.7875,6.0667,6.1038,6.0544,6.0667,1971063.7875
2007-08-08 09:30:00,10.0,10.12,9.96,9.97,986289.4125,6.1842,6.2584,6.1595,6.1657,986289.4125
2007-08-08 10:00:00,9.96,10.15,9.96,10.14,1202939.775,6.1595,6.277,6.1595,6.2708,1202939.775
2007-08-08 10:30:00,10.14,10.19,10.12,10.13,1271217.465,6.2708,6.3017,6.2584,6.2646,1271217.465
2007-08-08 11:00:00,10.13,10.18,10.11,10.14,700149.33,6.2646,6.2956,6.2523,6.2708,700149.33
2007-08-08 11:30:00,10.14,10.17,10.12,10.14,407343.0825,6.2708,6.2894,6.2584,6.2708,407343.0825
2007-08-08 12:00:00,10.14,10.15,10.09,10.11,673787.6775,6.2708,6.277,6.2399,6.2523,673787.6775
2007-08-08 12:30:00,10.12,10.17,10.11,10.17,455622.2775,6.2584,6.2894,6.2523,6.2894,455622.2775
2007-08-08 13:00:00,10.16,10.17,10.13,10.16,491781.1725,6.2832,6.2894,6.2646,6.2832,491781.1725
2007-08-08 13:30:00,10.17,10.21,10.16,10.18,772164.1125,6.2894,6.3141,6.2832,6.2956,772164.1125
2007-08-08 14:00:00,10.18,10.24,10.17,10.19,493498.215,6.2956,6.3327,6.2894,6.3017,493498.215
2007-08-08 14:30:00,10.19,10.23,10.14,10.16,800747.82,6.3017,6.3265,6.2708,6.2832,800747.82
2007-08-08 15:00:00,10.15,10.17,10.03,10.05,1414540.0125,6.277,6.2894,6.2028,6.2152,1414540.0125
2007-08-08 15:30:00,10.05,10.2,10.02,10.17,2677071.2625,6.2152,6.3079,6.1966,6.2894,2677071.2625
2007-08-09 09:30:00,10.03,10.04,9.5,9.68,4371287.1975,6.2028,6.209,5.875,5.9863,4371287.1975
2007-08-09 10:00:00,9.68,9.83,9.68,9.73,2680707.3525,5.9863,6.0791,5.9863,6.0173,2680707.3525
2007-08-09 10:30:00,9.73,9.85,9.7,9.83,2385578.0475,6.0173,6.0915,5.9987,6.0791,2385578.0475
2007-08-09 11:00:00,9.83,9.89,9.78,9.82,2929880.52,6.0791,6.1162,6.0482,6.0729,2929880.52
2007-08-09 11:30:00,9.82,9.88,9.77,9.86,1502917.2,6.0729,6.11,6.042,6.0977,1502917.2
2007-08-09 12:00:00,9.87,9.88,9.69,9.69,1085978.88,6.1038,6.11,5.9925,5.9925,1085978.88
2007-08-09 12:30:00,9.7,9.82,9.69,9.78,1379593.1475,5.9987,6.0729,5.9925,6.0482,1379593.1475
2007-08-09 13:00:00,9.77,9.77,9.61,9.64,1541601.1575,6.042,6.042,5.9431,5.9616,1541601.1575
2007-08-09 13:30:00,9.63,9.69,9.63,9.69,1203444.7875,5.9554,5.9925,5.9554,5.9925,1203444.7875
2007-08-09 14:00:00,9.68,9.73,9.62,9.64,1485443.7675,5.9863,6.0173,5.9492,5.9616,1485443.7675
2007-08-09 14:30:00,9.63,9.68,9.6,9.61,1355857.56,5.9554,5.9863,5.9369,5.9431,1355857.56
2007-08-09 15:00:00,9.62,9.65,9.6,9.63,1793400.39,5.9492,5.9678,5.9369,5.9554,1793400.39
2007-08-09 15:30:00,9.63,9.71,9.62,9.68,2307402.1125,5.9554,6.0049,5.9492,5.9863,2307402.1125
2007-08-10 09:30:00,9.9,9.9,9.46,9.59,2823120.8775,6.1224,6.1224,5.8503,5.9307,2823120.8775
2007-08-10 10:00:00,9.59,9.66,9.54,9.62,2032675.3125,5.9307,5.974,5.8998,5.9492,2032675.3125
2007-08-10 10:30:00,9.63,9.63,9.47,9.55,2008939.725,5.9554,5.9554,5.8565,5.9059,2008939.725
2007-08-10 11:00:00,9.55,9.63,9.54,9.59,988814.475,5.9059,5.9554,5.8998,5.9307,988814.475
2007-08-10 11:30:00,9.6,9.6,9.51,9.55,1007903.9475,5.9369,5.9369,5.8812,5.9059,1007903.9475
2007-08-10 12:00:00,9.55,9.89,9.54,9.81,2233165.275,5.9059,6.1162,5.8998,6.0667,2233165.275
2007-08-10 12:30:00,9.81,9.85,9.68,9.7,846299.9475,6.0667,6.0915,5.9863,5.9987,846299.9475
2007-08-10 13:00:00,9.69,9.73,9.66,9.71,827513.4825,5.9925,6.0173,5.974,6.0049,827513.4825
2007-08-10 13:30:00,9.71,9.73,9.66,9.69,443299.9725,6.0049,6.0173,5.974,5.9925,443299.9725
2007-08-10 14:00:00,9.69,9.7,9.63,9.69,644395.95,5.9925,5.9987,5.9554,5.9925,644395.95
2007-08-10 14:30:00,9.68,9.75,9.66,9.73,795293.685,5.9863,6.0296,5.974,6.0173,795293.685
2007-08-10 15:00:00,9.73,9.86,9.7,9.84,1225463.3325,6.0173,6.0977,5.9987,6.0853,1225463.3325
2007-08-10 15:30:00,9.85,9.85,9.78,9.82,2527991.5725,6.0915,6.0915,6.0482,6.0729,2527991.5725
2007-08-13 09:30:00,10.1,10.1,9.86,9.88,1672702.4025,6.2461,6.2461,6.0977,6.11,1672702.4025
2007-08-13 10:00:00,9.87,9.88,9.84,9.85,949524.5025,6.1038,6.11,6.0853,6.0915,949524.5025
2007-08-13 10:30:00,9.85,9.9,9.81,9.88,1742091.12,6.0915,6.1224,6.0667,6.11,1742091.12
2007-08-13 11:00:00,9.88,9.88,9.81,9.87,616317.255,6.11,6.11,6.0667,6.1038,616317.255
2007-08-13 11:30:00,9.87,9.9,9.83,9.87,383203.485,6.1038,6.1224,6.0791,6.1038,383203.485
2007-08-13 12:00:00,9.87,9.89,9.86,9.88,576421.2675,6.1038,6.1162,6.0977,6.11,576421.2675
2007-08-13 12:30:00,9.88,9.9,9.85,9.88,500669.3925,6.11,6.1224,6.0915,6.11,500669.3925
2007-08-13 13:00:00,9.87,9.89,9.8,9.82,912759.5925,6.1038,6.1162,6.0606,6.0729,912759.5925
2007-08-13 13:30:00,9.83,9.88,9.81,9.88,765800.955,6.0791,6.11,6.0667,6.11,765800.955
2007-08-13 14:00:00,9.88,9.93,9.87,9.92,826099.4475,6.11,6.1409,6.1038,6.1348,826099.4475
2007-08-13 14:30:00,9.91,9.93,9.91,9.92,606419.01,6.1286,6.1409,6.1286,6.1348,606419.01
2007-08-13 15:00:00,9.91,9.92,9.87,9.9,1360099.665,6.1286,6.1348,6.1038,6.1224,1360099.665
2007-08-13 15:30:00,9.9,9.93,9.89,9.93,1487867.8275,6.1224,6.1409,6.1162,6.1409,1487867.8275
2007-08-14 09:30:00,9.98,10.03,9.9,9.93,1291114.9575,6.1719,6.2028,6.1224,6.1409,1291114.9575
2007-08-14 10:00:00,9.93,9.98,9.89,9.89,1419590.1375,6.1409,6.1719,6.1162,6.1162,1419590.1375
2007-08-14 10:30:00,9.89,9.95,9.84,9.86,2211853.7475,6.1162,6.1533,6.0853,6.0977,2211853.7475
2007-08-14 11:00:00,9.86,9.91,9.75,9.78,2143071.045,6.0977,6.1286,6.0296,6.0482,2143071.045
2007-08-14 11:30:00,9.78,9.81,9.77,9.79,797717.745,6.0482,6.0667,6.042,6.0544,797717.745
2007-08-14 12:00:00,9.79,9.8,9.72,9.73,753983.6625,6.0544,6.0606,6.0111,6.0173,753983.6625
2007-08-14 12:30:00,9.73,9.78,9.69,9.78,1250410.95,6.0173,6.0482,5.9925,6.0482,1250410.95
2007-08-14 13:00:00,9.78,9.8,9.72,9.73,486327.0375,6.0482,6.0606,6.0111,6.0173,486327.0375
2007-08-14 13:30:00,9.72,9.74,9.65,9.66,1014166.1025,6.0111,6.0234,5.9678,5.974,1014166.1025
2007-08-14 14:00:00,9.66,9.66,9.56,9.6,1355049.54,5.974,5.974,5.9121,5.9369,1355049.54
2007-08-14 14:30:00,9.59,9.6,9.52,9.55,917809.7175,5.9307,5.9369,5.8874,5.9059,917809.7175
2007-08-14 15:00:00,9.56,9.63,9.55,9.58,1170719.9775,5.9121,5.9554,5.9059,5.9245,1170719.9775
2007-08-14 15:30:00,9.59,9.59,9.5,9.5,1417267.08,5.9307,5.9307,5.875,5.875,1417267.08
2007-08-15 09:30:00,9.46,9.5,9.36,9.42,2117921.4225,5.8503,5.875,5.7884,5.8256,2117921.4225
2007-08-15 10:00:00,9.42,9.5,9.39,9.5,1674217.44,5.8256,5.875,5.807,5.875,1674217.44
2007-08-15 10:30:00,9.49,9.52,9.36,9.37,904477.3875,5.8688,5.8874,5.7884,5.7946,904477.3875
2007-08-15 11:00:00,9.37,9.38,9.32,9.34,1478878.605,5.7946,5.8008,5.7637,5.7761,1478878.605
2007-08-15 11:30:00,9.34,9.34,9.16,9.17,2336086.8225,5.7761,5.7761,5.6648,5.6709,2336086.8225
2007-08-15 12:00:00,9.17,9.22,9.17,9.2,2721815.37,5.6709,5.7019,5.6709,5.6895,2721815.37
2007-08-15 12:30:00,9.2,9.22,9.17,9.2,1497463.065,5.6895,5.7019,5.6709,5.6895,1497463.065
2007-08-15 13:00:00,9.19,9.22,9.18,9.21,1152539.5275,5.6833,5.7019,5.6771,5.6957,1152539.5275
2007-08-15 13:30:00,9.21,9.26,9.2,9.24,2365478.55,5.6957,5.7266,5.6895,5.7142,2365478.55
2007-08-15 14:00:00,9.24,9.25,9.18,9.19,2283767.5275,5.7142,5.7204,5.6771,5.6833,2283767.5275
2007-08-15 14:30:00,9.2,9.2,9.11,9.11,2282454.495,5.6895,5.6895,5.6338,5.6338,2282454.495
2007-08-15 15:00:00,9.12,9.14,9.11,9.12,1785825.2025,5.64,5.6524,5.6338,5.64,1785825.2025
2007-08-15 15:30:00,9.12,9.14,9.05,9.08,6338613.8925,5.64,5.6524,5.5967,5.6153,6338613.8925
2007-08-16 09:30:00,8.93,9.02,8.81,8.94,2996845.1775,5.5225,5.5782,5.4483,5.5287,2996845.1775
2007-08-16 10:00:00,8.94,8.94,8.81,8.82,2014999.875,5.5287,5.5287,5.4483,5.4545,2014999.875
2007-08-16 10:30:00,8.83,8.91,8.82,8.86,1028508.4575,5.4607,5.5102,5.4545,5.4792,1028508.4575
2007-08-16 11:00:00,8.86,9.01,8.86,8.99,1719163.5525,5.4792,5.572,5.4792,5.5596,1719163.5525
2007-08-16 11:30:00,8.98,9.0,8.93,8.93,1124662.8375,5.5534,5.5658,5.5225,5.5225,1124662.8375
2007-08-16 12:00:00,8.93,8.94,8.81,8.88,1616545.0125,5.5225,5.5287,5.4483,5.4916,1616545.0125
2007-08-16 12:30:00,8.87,8.88,8.67,8.75,1808651.7675,5.4854,5.4916,5.3617,5.4112,1808651.7675
2007-08-16 13:00:00,8.75,8.88,8.67,8.87,1244047.7925,5.4112,5.4916,5.3617,5.4854,1244047.7925
2007-08-16 13:30:00,8.86,8.95,8.85,8.95,1016287.155,5.4792,5.5349,5.473,5.5349,1016287.155
2007-08-16 14:00:00,8.95,9.07,8.94,8.97,2121961.5225,5.5349,5.6091,5.5287,5.5473,2121961.5225
2007-08-16 14:30:00,8.96,8.96,8.86,8.92,983663.3475,5.5411,5.5411,5.4792,5.5163,983663.3475
2007-08-16 15:00:00,8.92,8.92,8.71,8.84,1359695.655,5.5163,5.5163,5.3865,5.4669,1359695.655
2007-08-16 15:30:00,8.84,9.15,8.83,9.1,2460218.895,5.4669,5.6586,5.4607,5.6277,2460218.895
2007-08-17 09:30:00,9.3,9.48,9.26,9.46,2966443.425,5.7513,5.8627,5.7266,5.8503,2966443.425
2007-08-17 10:00:00,9.46,9.57,9.42,9.5,2104589.0925,5.8503,5.9183,5.8256,5.875,2104589.0925
2007-08-17 10:30:00,9.5,9.58,9.44,9.5,3125320.3575,5.875,5.9245,5.8379,5.875,3125320.3575
2007-08-17 11:00:00,9.5,9.53,9.42,9.44,1738253.025,5.875,5.8936,5.8256,5.8379,1738253.025
2007-08-17 11:30:00,9.44,9.54,9.42,9.48,902962.35,5.8379,5.8998,5.8256,5.8627,902962.35
2007-08-17 12:00:00,9.48,9.56,9.48,9.53,683281.9125,5.8627,5.9121,5.8627,5.8936,683281.9125
2007-08-17 12:30:00,9.52,9.54,9.48,9.48,454107.24,5.8874,5.8998,5.8627,5.8627,454107.24
2007-08-17 13:00:00,9.48,9.64,9.48,9.58,785698.4475,5.8627,5.9616,5.8627,5.9245,785698.4475
2007-08-17 13:30:00,9.58,9.65,9.52,9.55,650860.11,5.9245,5.9678,5.8874,5.9059,650860.11
2007-08-17 14:00:00,9.54,9.56,9.46,9.48,595207.7325,5.8998,5.9121,5.8503,5.8627,595207.7325
2007-08-17 14:30:00,9.49,9.53,9.47,9.52,170896.23,5.8688,5.8936,5.8565,5.8874,170896.23
2007-08-17 15:00:00,9.53,9.6,9.51,9.57,863369.37,5.8936,5.9369,5.8812,5.9183,863369.37
2007-08-17 15:30:00,9.57,9.6,9.5,9.59,1528975.845,5.9183,5.9369,5.875,5.9307,1528975.845
2007-08-20 09:30:00,9.76,9.8,9.62,9.68,746610.48,6.0358,6.0606,5.9492,5.9863,746610.48
2007-08-20 10:00:00,9.68,9.72,9.63,9.64,812262.105,5.9863,6.0111,5.9554,5.9616,812262.105
2007-08-20 10:30:00,9.64,9.7,9.6,9.68,952958.5875,5.9616,5.9987,5.9369,5.9863,952958.5875
2007-08-20 11:00:00,9.68,9.69,9.63,9.67,414211.2525,5.9863,5.9925,5.9554,5.9802,414211.2525
2007-08-20 11:30:00,9.67,9.67,9.57,9.57,361386.945,5.9802,5.9802,5.9183,5.9183,361386.945
2007-08-20 12:00:00,9.57,9.6,9.5,9.58,630861.615,5.9183,5.9369,5.875,5.9245,630861.615
2007-08-20 12:30:00,9.58,9.62,9.52,9.52,558240.8175,5.9245,5.9492,5.8874,5.8874,558240.8175
2007-08-20 13:00:00,9.52,9.59,9.52,9.54,309067.65,5.8874,5.9307,5.8874,5.8998,309067.65
2007-08-20 13:30:00,9.54,9.57,9.53,9.54,777719.25,5.8998,5.9183,5.8936,5.8998,777719.25
2007-08-20 14:00:00,9.54,9.57,9.52,9.57,831452.58,5.8998,5.9183,5.8874,5.9183,831452.58
2007-08-20 14:30:00,9.56,9.63,9.55,9.62,827917.4925,5.9121,5.9554,5.9059,5.9492,827917.4925
2007-08-20 15:00:00,9.62,9.68,9.6,9.66,518950.845,5.9492,5.9863,5.9369,5.974,518950.845
2007-08-20 15:30:00,9.66,9.66,9.59,9.6,1037497.68,5.974,5.974,5.9307,5.9369,1037497.68
2007-08-21 09:30:00,9.76,9.76,9.54,9.61,1023458.3325,6.0358,6.0358,5.8998,5.9431,1023458.3325
2007-08-21 10:00:00,9.61,9.61,9.46,9.5,1716638.49,5.9431,5.9431,5.8503,5.875,1716638.49
2007-08-21 10:30:00,9.5,9.54,9.46,9.5,1819358.0325,5.875,5.8998,5.8503,5.875,1819358.0325
2007-08-21 11:00:00,9.5,9.59,9.49,9.57,1010126.0025,5.875,5.9307,5.8688,5.9183,1010126.0025
2007-08-21 11:30:00,9.57,9.64,9.56,9.57,768932.0325,5.9183,5.9616,5.9121,5.9183,768932.0325
2007-08-21 12:00:00,9.57,9.63,9.57,9.59,360578.925,5.9183,5.9554,5.9183,5.9307,360578.925
2007-08-21 12:30:00,9.59,9.6,9.55,9.58,952049.565,5.9307,5.9369,5.9059,5.9245,952049.565
2007-08-21 13:00:00,9.58,9.59,9.56,9.57,403807.995,5.9245,5.9307,5.9121,5.9183,403807.995
2007-08-21 13:30:00,9.57,9.58,9.56,9.56,107769.6675,5.9183,5.9245,5.9121,5.9121,107769.6675
2007-08-21 14:00:00,9.56,9.57,9.53,9.54,216044.3475,5.9121,5.9183,5.8936,5.8998,216044.3475
2007-08-21 14:30:00,9.54,9.54,9.5,9.5,445017.015,5.8998,5.8998,5.875,5.875,445017.015
2007-08-21 15:00:00,9.5,9.54,9.49,9.5,637325.775,5.875,5.8998,5.8688,5.875,637325.775
2007-08-21 15:30:00,9.49,9.58,9.49,9.57,1461102.165,5.8688,5.9245,5.8688,5.9183,1461102.165
2007-08-22 09:30:00,9.67,9.71,9.65,9.67,614802.2175,5.9802,6.0049,5.9678,5.9802,614802.2175
2007-08-22 10:00:00,9.68,9.77,9.68,9.76,860339.295,5.9863,6.042,5.9863,6.0358,860339.295
2007-08-22 10:30:00,9.76,9.8,9.73,9.78,1196576.6175,6.0358,6.0606,6.0173,6.0482,1196576.6175
2007-08-22 11:00:00,9.78,9.82,9.76,9.82,1287781.875,6.0482,6.0729,6.0358,6.0729,1287781.875
2007-08-22 11:30:00,9.82,9.87,9.76,9.79,1428175.35,6.0729,6.1038,6.0358,6.0544,1428175.35
2007-08-22 12:00:00,9.79,9.8,9.76,9.78,726611.985,6.0544,6.0606,6.0358,6.0482,726611.985
2007-08-22 12:30:00,9.77,9.8,9.74,9.8,598439.8125,6.042,6.0606,6.0234,6.0606,598439.8125
2007-08-22 13:00:00,9.8,9.85,9.78,9.83,974068.11,6.0606,6.0915,6.0482,6.0791,974068.11
2007-08-22 13:30:00,9.83,9.87,9.8,9.86,338762.385,6.0791,6.1038,6.0606,6.0977,338762.385
2007-08-22 14:00:00,9.87,9.87,9.77,9.79,937505.205,6.1038,6.1038,6.042,6.0544,937505.205
2007-08-22 14:30:00,9.79,9.84,8.8,9.78,1052850.06,6.0544,6.0853,5.4421,6.0482,1052850.06
2007-08-22 15:00:00,9.79,9.82,9.69,9.73,2162362.5225,6.0544,6.0729,5.9925,6.0173,2162362.5225
2007-08-22 15:30:00,9.74,9.77,9.71,9.75,1804914.675,6.0234,6.042,6.0049,6.0296,1804914.675
2007-08-23 09:30:00,9.9,9.9,9.72,9.75,899730.27,6.1224,6.1224,6.0111,6.0296,899730.27
2007-08-23 10:00:00,9.75,9.79,9.65,9.66,441683.9325,6.0296,6.0544,5.9678,5.974,441683.9325
2007-08-23 10:30:00,9.67,9.72,9.65,9.7,650355.0975,5.9802,6.0111,5.9678,5.9987,650355.0975
2007-08-23 11:00:00,9.7,9.7,9.65,9.68,207055.125,5.9987,5.9987,5.9678,5.9863,207055.125
2007-08-23 11:30:00,9.68,9.7,9.61,9.63,454309.245,5.9863,5.9987,5.9431,5.9554,454309.245
2007-08-23 12:00:00,9.63,9.75,9.61,9.73,615307.23,5.9554,6.0296,5.9431,6.0173,615307.23
2007-08-23 12:30:00,9.73,9.78,9.71,9.74,644597.955,6.0173,6.0482,6.0049,6.0234,644597.955
2007-08-23 13:00:00,9.74,9.84,9.74,9.79,1062748.305,6.0234,6.0853,6.0234,6.0544,1062748.305
2007-08-23 13:30:00,9.78,9.85,9.78,9.83,780850.3275,6.0482,6.0915,6.0482,6.0791,780850.3275
2007-08-23 14:00:00,9.84,9.87,9.81,9.85,872459.595,6.0853,6.1038,6.0667,6.0915,872459.595
2007-08-23 14:30:00,9.85,9.87,9.82,9.82,883569.87,6.0915,6.1038,6.0729,6.0729,883569.87
2007-08-23 15:00:00,9.82,9.86,9.8,9.84,879529.77,6.0729,6.0977,6.0606,6.0853,879529.77
2007-08-23 15:30:00,9.85,9.88,9.82,9.84,1637149.5225,6.0915,6.11,6.0729,6.0853,1637149.5225
2007-08-24 09:30:00,9.76,9.83,9.74,9.79,761962.86,6.0358,6.0791,6.0234,6.0544,761962.86
2007-08-24 10:00:00,9.79,9.87,9.78,9.84,942858.3375,6.0544,6.1038,6.0482,6.0853,942858.3375
2007-08-24 10:30:00,9.85,9.86,9.79,9.83,772265.115,6.0915,6.0977,6.0544,6.0791,772265.115
2007-08-24 11:00:00,9.84,9.84,9.8,9.8,346741.5825,6.0853,6.0853,6.0606,6.0606,346741.5825
2007-08-24 11:30:00,9.8,9.82,9.78,9.82,489559.1175,6.0606,6.0729,6.0482,6.0729,489559.1175
2007-08-24 12:00:00,9.82,9.86,9.8,9.83,294422.2875,6.0729,6.0977,6.0606,6.0791,294422.2875
2007-08-24 12:30:00,9.83,9.84,9.82,9.82,134030.3175,6.0791,6.0853,6.0729,6.0729,134030.3175
2007-08-24 13:00:00,9.83,9.88,9.82,9.87,451380.1725,6.0791,6.11,6.0729,6.1038,451380.1725
2007-08-24 13:30:00,9.87,9.88,9.85,9.88,448047.09,6.1038,6.11,6.0915,6.11,448047.09
2007-08-24 14:00:00,9.87,9.91,9.86,9.9,776608.2225,6.1038,6.1286,6.0977,6.1224,776608.2225
2007-08-24 14:30:00,9.91,9.95,9.9,9.93,625407.48,6.1286,6.1533,6.1224,6.1409,625407.48
2007-08-24 15:00:00,9.93,9.95,9.9,9.93,527637.06,6.1409,6.1533,6.1224,6.1409,527637.06
2007-08-24 15:30:00,9.93,9.96,9.89,9.94,1266369.345,6.1409,6.1595,6.1162,6.1471,1266369.345
2007-08-27 09:30:00,9.9,9.9,9.72,9.72,759033.7875,6.1224,6.1224,6.0111,6.0111,759033.7875
2007-08-27 10:00:00,9.72,9.75,9.67,9.7,1140015.2175,6.0111,6.0296,5.9802,5.9987,1140015.2175
2007-08-27 10:30:00,9.71,9.72,9.65,9.69,1320304.68,6.0049,6.0111,5.9678,5.9925,1320304.68
2007-08-27 11:00:00,9.68,9.69,9.64,9.66,461177.415,5.9863,5.9925,5.9616,5.974,461177.415
2007-08-27 11:30:00,9.67,9.7,9.63,9.67,646921.0125,5.9802,5.9987,5.9554,5.9802,646921.0125
2007-08-27 12:00:00,9.67,9.67,9.62,9.65,330581.1825,5.9802,5.9802,5.9492,5.9678,330581.1825
2007-08-27 12:30:00,9.65,9.67,9.62,9.66,404010.0,5.9678,5.9802,5.9492,5.974,404010.0
2007-08-27 13:00:00,9.66,9.66,9.62,9.64,440875.9125,5.974,5.974,5.9492,5.9616,440875.9125
2007-08-27 13:30:00,9.63,9.64,9.59,9.61,675302.715,5.9554,5.9616,5.9307,5.9431,675302.715
2007-08-27 14:00:00,9.6,9.65,9.56,9.64,658839.3075,5.9369,5.9678,5.9121,5.9616,658839.3075
2007-08-27 14:30:00,9.64,9.7,9.63,9.68,667424.52,5.9616,5.9987,5.9554,5.9863,667424.52
2007-08-27 15:00:00,9.67,9.68,9.6,9.64,796404.7125,5.9802,5.9863,5.9369,5.9616,796404.7125
2007-08-27 15:30:00,9.63,9.65,9.58,9.6,1588567.32,5.9554,5.9678,5.9245,5.9369,1588567.32
2007-08-28 09:30:00,9.63,9.63,9.43,9.47,993662.595,5.9554,5.9554,5.8317,5.8565,993662.595
2007-08-28 10:00:00,9.46,9.51,9.43,9.45,804989.925,5.8503,5.8812,5.8317,5.8441,804989.925
2007-08-28 10:30:00,9.44,9.47,9.4,9.41,657930.285,5.8379,5.8565,5.8132,5.8194,657930.285
2007-08-28 11:00:00,9.41,9.42,9.4,9.41,294220.2825,5.8194,5.8256,5.8132,5.8194,294220.2825
2007-08-28 11:30:00,9.42,9.42,9.36,9.38,620256.3525,5.8256,5.8256,5.7884,5.8008,620256.3525
2007-08-28 12:00:00,9.39,9.41,9.37,9.38,495316.26,5.807,5.8194,5.7946,5.8008,495316.26
2007-08-28 12:30:00,9.38,9.39,9.37,9.38,280988.955,5.8008,5.807,5.7946,5.8008,280988.955
2007-08-28 13:00:00,9.38,9.39,9.33,9.39,678029.7825,5.8008,5.807,5.7699,5.807,678029.7825
2007-08-28 13:30:00,9.38,9.44,9.37,9.43,493801.2225,5.8008,5.8379,5.7946,5.8317,493801.2225
2007-08-28 14:00:00,9.43,9.44,9.38,9.42,450067.14,5.8317,5.8379,5.8008,5.8256,450067.14
2007-08-28 14:30:00,9.42,9.43,9.37,9.39,504204.48,5.8256,5.8317,5.7946,5.807,504204.48
2007-08-28 15:00:00,9.38,9.41,9.36,9.39,756912.735,5.8008,5.8194,5.7884,5.807,756912.735
2007-08-28 15:30:00,9.38,9.38,9.27,9.3,1423226.2275,5.8008,5.8008,5.7328,5.7513,1423226.2275
2007-08-29 09:30:00,9.43,9.46,9.38,9.41,1524228.7275,5.8317,5.8503,5.8008,5.8194,1524228.7275
2007-08-29 10:00:00,9.41,9.44,9.4,9.43,525213.0,5.8194,5.8379,5.8132,5.8317,525213.0
2007-08-29 10:30:00,9.43,9.49,9.42,9.48,651870.135,5.8317,5.8688,5.8256,5.8627,651870.135
2007-08-29 11:00:00,9.49,9.56,9.48,9.49,868318.4925,5.8688,5.9121,5.8627,5.8688,868318.4925
2007-08-29 11:30:00,9.49,9.56,9.48,9.54,435724.785,5.8688,5.9121,5.8627,5.8998,435724.785
2007-08-29 12:00:00,9.54,9.55,9.51,9.52,1073353.5675,5.8998,5.9059,5.8812,5.8874,1073353.5675
2007-08-29 12:30:00,9.53,9.53,9.49,9.51,220084.4475,5.8936,5.8936,5.8688,5.8812,220084.4475
2007-08-29 13:00:00,9.51,9.54,9.49,9.49,327551.1075,5.8812,5.8998,5.8688,5.8688,327551.1075
2007-08-29 13:30:00,9.49,9.55,9.49,9.54,295937.325,5.8688,5.9059,5.8688,5.8998,295937.325
2007-08-29 14:00:00,9.55,9.6,9.54,9.55,547029.54,5.9059,5.9369,5.8998,5.9059,547029.54
2007-08-29 14:30:00,9.56,9.59,9.54,9.57,553291.695,5.9121,5.9307,5.8998,5.9183,553291.695
2007-08-29 15:00:00,9.58,9.61,9.57,9.61,432593.7075,5.9245,5.9431,5.9183,5.9431,432593.7075
2007-08-29 15:30:00,9.61,9.65,9.57,9.62,1007802.945,5.9431,5.9678,5.9183,5.9492,1007802.945
2007-08-30 09:30:00,9.51,9.58,9.46,9.55,605408.985,5.8812,5.9245,5.8503,5.9059,605408.985
2007-08-30 10:00:00,9.54,9.57,9.52,9.56,517536.81,5.8998,5.9183,5.8874,5.9121,517536.81
2007-08-30 10:30:00,9.55,9.59,9.53,9.56,407343.0825,5.9059,5.9307,5.8936,5.9121,407343.0825
2007-08-30 11:00:00,9.57,9.68,9.55,9.64,655405.2225,5.9183,5.9863,5.9059,5.9616,655405.2225
2007-08-30 11:30:00,9.64,9.66,9.62,9.65,223720.5375,5.9616,5.974,5.9492,5.9678,223720.5375
2007-08-30 12:00:00,9.65,9.67,9.6,9.63,651062.115,5.9678,5.9802,5.9369,5.9554,651062.115
2007-08-30 12:30:00,9.63,9.65,9.59,9.61,420473.4075,5.9554,5.9678,5.9307,5.9431,420473.4075
2007-08-30 13:00:00,9.6,9.6,9.55,9.56,242001.99,5.9369,5.9369,5.9059,5.9121,242001.99
2007-08-30 13:30:00,9.57,9.58,9.54,9.57,302098.4775,5.9183,5.9245,5.8998,5.9183,302098.4775
2007-08-30 14:00:00,9.57,9.58,9.52,9.52,363204.99,5.9183,5.9245,5.8874,5.8874,363204.99
2007-08-30 14:30:00,9.53,9.53,9.46,9.48,545514.5025,5.8936,5.8936,5.8503,5.8627,545514.5025
2007-08-30 15:00:00,9.48,9.5,9.47,9.48,780345.315,5.8627,5.875,5.8565,5.8627,780345.315
2007-08-30 15:30:00,9.48,9.51,9.42,9.45,1344040.2675,5.8627,5.8812,5.8256,5.8441,1344040.2675
2007-08-31 09:30:00,9.75,9.82,9.67,9.74,1754110.4175,6.0296,6.0729,5.9802,6.0234,1754110.4175
2007-08-31 10:00:00,9.75,9.79,9.7,9.75,1352928.4875,6.0296,6.0544,5.9987,6.0296,1352928.4875
2007-08-31 10:30:00,9.76,9.8,9.74,9.74,520162.875,6.0358,6.0606,6.0234,6.0234,520162.875
2007-08-31 11:00:00,9.75,9.76,9.72,9.74,720046.8225,6.0296,6.0358,6.0111,6.0234,720046.8225
2007-08-31 11:30:00,9.74,9.79,9.74,9.78,417241.3275,6.0234,6.0544,6.0234,6.0482,417241.3275
2007-08-31 12:00:00,9.78,9.8,9.77,9.79,192510.765,6.0482,6.0606,6.042,6.0544,192510.765
2007-08-31 12:30:00,9.8,9.8,9.77,9.79,606419.01,6.0606,6.0606,6.042,6.0544,606419.01
2007-08-31 13:00:00,9.79,9.8,9.76,9.77,732369.1275,6.0544,6.0606,6.0358,6.042,732369.1275
2007-08-31 13:30:00,9.76,9.77,9.75,9.76,308057.625,6.0358,6.042,6.0296,6.0358,308057.625
2007-08-31 14:00:00,9.77,9.79,9.75,9.76,489660.12,6.042,6.0544,6.0296,6.0358,489660.12
2007-08-31 14:30:00,9.77,9.8,9.76,9.79,179380.44,6.042,6.0606,6.0358,6.0544,179380.44
2007-08-31 15:00:00,9.79,9.81,9.78,9.79,367952.1075,6.0544,6.0667,6.0482,6.0544,367952.1075
2007-08-31 15:30:00,9.78,9.83,9.78,9.81,2034392.355,6.0482,6.0791,6.0482,6.0667,2034392.355
2007-09-04 09:30:00,9.77,9.88,9.75,9.86,1278388.6425,6.042,6.11,6.0296,6.0977,1278388.6425
2007-09-04 10:00:00,9.86,9.95,9.85,9.94,2138626.935,6.0977,6.1533,6.0915,6.1471,2138626.935
2007-09-04 10:30:00,9.94,9.99,9.93,9.94,899225.2575,6.1471,6.1781,6.1409,6.1471,899225.2575
2007-09-04 11:00:00,9.94,9.96,9.92,9.94,407545.0875,6.1471,6.1595,6.1348,6.1471,407545.0875
2007-09-04 11:30:00,9.93,9.95,9.91,9.92,607530.0375,6.1409,6.1533,6.1286,6.1348,607530.0375
2007-09-04 12:00:00,9.92,9.93,9.88,9.9,662576.4,6.1348,6.1409,6.11,6.1224,662576.4
2007-09-04 12:30:00,9.9,9.92,9.88,9.91,598439.8125,6.1224,6.1348,6.11,6.1286,598439.8125
2007-09-04 13:00:00,9.91,9.97,9.9,9.93,938818.2375,6.1286,6.1657,6.1224,6.1409,938818.2375
2007-09-04 13:30:00,9.93,10.0,9.93,9.99,980734.275,6.1409,6.1842,6.1409,6.1781,980734.275
2007-09-04 14:00:00,9.99,10.0,9.97,9.99,474307.74,6.1781,6.1842,6.1657,6.1781,474307.74
2007-09-04 14:30:00,10.0,10.03,9.99,10.02,523394.955,6.1842,6.2028,6.1781,6.1966,523394.955
2007-09-04 15:00:00,10.02,10.05,10.02,10.05,543393.45,6.1966,6.2152,6.1966,6.2152,543393.45
2007-09-04 15:30:00,10.04,10.09,10.0,10.03,1779159.0375,6.209,6.2399,6.1842,6.2028,1779159.0375
2007-09-05 09:30:00,9.82,9.89,9.82,9.87,1183143.285,6.0729,6.1162,6.0729,6.1038,1183143.285
2007-09-05 10:00:00,9.87,9.87,9.81,9.85,1635937.4925,6.1038,6.1038,6.0667,6.0915,1635937.4925
2007-09-05 10:30:00,9.85,9.91,9.84,9.9,974472.12,6.0915,6.1286,6.0853,6.1224,974472.12
2007-09-05 11:00:00,9.91,9.94,9.85,9.92,1792087.3575,6.1286,6.1471,6.0915,6.1348,1792087.3575
2007-09-05 11:30:00,9.92,9.92,9.87,9.9,1019721.24,6.1348,6.1348,6.1038,6.1224,1019721.24
2007-09-05 12:00:00,9.9,9.93,9.89,9.89,772164.1125,6.1224,6.1409,6.1162,6.1162,772164.1125
2007-09-05 12:30:00,9.9,9.91,9.89,9.89,587127.5325,6.1224,6.1286,6.1162,6.1162,587127.5325
2007-09-05 13:00:00,9.89,9.9,9.88,9.89,854885.16,6.1162,6.1224,6.11,6.1162,854885.16
2007-09-05 13:30:00,9.9,9.9,9.89,9.9,261293.4675,6.1224,6.1224,6.1162,6.1224,261293.4675
2007-09-05 14:00:00,9.9,9.91,9.87,9.88,933970.1175,6.1224,6.1286,6.1038,6.11,933970.1175
2007-09-05 14:30:00,9.88,9.9,9.85,9.87,1398278.61,6.11,6.1224,6.0915,6.1038,1398278.61
2007-09-05 15:00:00,9.88,9.89,9.86,9.88,1201323.735,6.11,6.1162,6.0977,6.11,1201323.735
2007-09-05 15:30:00,9.87,9.94,9.85,9.86,1612908.9225,6.1038,6.1471,6.0915,6.0977,1612908.9225
2007-09-06 09:30:00,9.99,9.99,9.86,9.97,966896.9325,6.1781,6.1781,6.0977,6.1657,966896.9325
2007-09-06 10:00:00,9.97,9.99,9.92,9.94,1148398.425,6.1657,6.1781,6.1348,6.1471,1148398.425
2007-09-06 10:30:00,9.94,10.02,9.93,9.99,1114158.5775,6.1471,6.1966,6.1409,6.1781,1114158.5775
2007-09-06 11:00:00,10.0,10.05,9.99,10.04,892155.0825,6.1842,6.2152,6.1781,6.209,892155.0825
2007-09-06 11:30:00,10.04,10.08,9.99,10.0,1482514.695,6.209,6.2337,6.1781,6.1842,1482514.695
2007-09-06 12:00:00,10.0,10.06,10.0,10.03,781456.3425,6.1842,6.2213,6.1842,6.2028,781456.3425
2007-09-06 12:30:00,10.03,10.07,10.03,10.06,559452.8475,6.2028,6.2275,6.2028,6.2213,559452.8475
2007-09-06 13:00:00,10.07,10.09,10.05,10.06,717723.765,6.2275,6.2399,6.2152,6.2213,717723.765
2007-09-06 13:30:00,10.06,10.08,10.04,10.06,617933.295,6.2213,6.2337,6.209,6.2213,617933.295
2007-09-06 14:00:00,10.05,10.06,9.99,10.02,1285660.8225,6.2152,6.2213,6.1781,6.1966,1285660.8225
2007-09-06 14:30:00,10.02,10.04,10.0,10.01,676312.74,6.1966,6.209,6.1842,6.1904,676312.74
2007-09-06 15:00:00,10.01,10.05,10.01,10.03,1032043.545,6.1904,6.2152,6.1904,6.2028,1032043.545
2007-09-06 15:30:00,10.03,10.04,10.02,10.04,727116.9975,6.2028,6.209,6.1966,6.209,727116.9975
2007-09-07 09:30:00,9.86,9.86,9.63,9.66,2464966.0125,6.0977,6.0977,5.9554,5.974,2464966.0125
2007-09-07 10:00:00,9.65,9.8,9.65,9.76,1722698.64,5.9678,6.0606,5.9678,6.0358,1722698.64
2007-09-07 10:30:00,9.76,9.77,9.67,9.7,2027726.19,6.0358,6.042,5.9802,5.9987,2027726.19
2007-09-07 11:00:00,9.7,9.71,9.48,9.5,1449688.8825,5.9987,6.0049,5.8627,5.875,1449688.8825
2007-09-07 11:30:00,9.49,9.66,9.49,9.64,1687246.7625,5.8688,5.974,5.8688,5.9616,1687246.7625
2007-09-07 12:00:00,9.65,9.69,9.64,9.68,942656.3325,5.9678,5.9925,5.9616,5.9863,942656.3325
2007-09-07 12:30:00,9.68,9.71,9.6,9.63,725298.9525,5.9863,6.0049,5.9369,5.9554,725298.9525
2007-09-07 13:00:00,9.63,9.71,9.61,9.67,480468.8925,5.9554,6.0049,5.9431,5.9802,480468.8925
2007-09-07 13:30:00,9.67,9.7,9.58,9.6,714895.695,5.9802,5.9987,5.9245,5.9369,714895.695
2007-09-07 14:00:00,9.61,9.63,9.58,9.61,838522.755,5.9431,5.9554,5.9245,5.9431,838522.755
2007-09-07 14:30:00,9.61,9.64,9.54,9.57,512082.675,5.9431,5.9616,5.8998,5.9183,512082.675
2007-09-07 15:00:00,9.57,9.6,9.55,9.6,1143752.31,5.9183,5.9369,5.9059,5.9369,1143752.31
2007-09-07 15:30:00,9.6,9.71,9.59,9.63,1349090.3925,5.9369,6.0049,5.9307,5.9554,1349090.3925
2007-09-10 09:30:00,9.69,9.85,9.69,9.81,1709366.31,5.9925,6.0915,5.9925,6.0667,1709366.31
2007-09-10 10:00:00,9.81,9.83,9.73,9.76,1637755.5375,6.0667,6.0791,6.0173,6.0358,1637755.5375
2007-09-10 10:30:00,9.76,9.77,9.61,9.67,1517966.5725,6.0358,6.042,5.9431,5.9802,1517966.5725
2007-09-10 11:00:00,9.67,9.67,9.53,9.54,1137187.1475,5.9802,5.9802,5.8936,5.8998,1137187.1475
2007-09-10 11:30:00,9.54,9.65,9.54,9.61,1046385.9,5.8998,5.9678,5.8998,5.9431,1046385.9
2007-09-10 12:00:00,9.61,9.66,9.6,9.65,572583.1725,5.9431,5.974,5.9369,5.9678,572583.1725
2007-09-10 12:30:00,9.66,9.66,9.59,9.62,500164.38,5.974,5.974,5.9307,5.9492,500164.38
2007-09-10 13:00:00,9.61,9.66,9.59,9.65,570361.1175,5.9431,5.974,5.9307,5.9678,570361.1175
2007-09-10 13:30:00,9.66,9.68,9.59,9.61,590460.615,5.974,5.9863,5.9307,5.9431,590460.615
2007-09-10 14:00:00,9.61,9.65,9.56,9.64,819231.2775,5.9431,5.9678,5.9121,5.9616,819231.2775
2007-09-10 14:30:00,9.65,9.68,9.63,9.65,726611.985,5.9678,5.9863,5.9554,5.9678,726611.985
2007-09-10 15:00:00,9.65,9.71,9.63,9.69,605509.9875,5.9678,6.0049,5.9554,5.9925,605509.9875
2007-09-10 15:30:00,9.68,9.72,9.61,9.62,717218.7525,5.9863,6.0111,5.9431,5.9492,717218.7525
2007-09-11 09:30:00,9.73,9.78,9.69,9.74,1009014.975,6.0173,6.0482,5.9925,6.0234,1009014.975
2007-09-11 10:00:00,9.74,9.75,9.66,9.69,1518572.5875,6.0234,6.0296,5.974,5.9925,1518572.5875
2007-09-11 10:30:00,9.69,9.71,9.62,9.63,1194556.5675,5.9925,6.0049,5.9492,5.9554,1194556.5675
2007-09-11 11:00:00,9.63,9.69,9.58,9.68,1770472.8225,5.9554,5.9925,5.9245,5.9863,1770472.8225
2007-09-11 11:30:00,9.67,9.69,9.61,9.62,839431.7775,5.9802,5.9925,5.9431,5.9492,839431.7775
2007-09-11 12:00:00,9.63,9.63,9.58,9.62,944070.3675,5.9554,5.9554,5.9245,5.9492,944070.3675
2007-09-11 12:30:00,9.63,9.66,9.62,9.65,309269.655,5.9554,5.974,5.9492,5.9678,309269.655
2007-09-11 13:00:00,9.65,9.66,9.64,9.64,869429.52,5.9678,5.974,5.9616,5.9616,869429.52
2007-09-11 13:30:00,9.64,9.67,9.61,9.65,719743.815,5.9616,5.9802,5.9431,5.9678,719743.815
2007-09-11 14:00:00,9.66,9.73,9.65,9.73,648638.055,5.974,6.0173,5.9678,6.0173,648638.055
2007-09-11 14:30:00,9.72,9.74,9.67,9.72,815090.175,6.0111,6.0234,5.9802,6.0111,815090.175
2007-09-11 15:00:00,9.73,9.78,9.72,9.75,693988.1775,6.0173,6.0482,6.0111,6.0296,693988.1775
2007-09-11 15:30:00,9.75,9.76,9.7,9.72,899124.255,6.0296,6.0358,5.9987,6.0111,899124.255
2007-09-12 09:30:00,9.69,9.75,9.6,9.73,1205464.8375,5.9925,6.0296,5.9369,6.0173,1205464.8375
2007-09-12 10:00:00,9.73,9.83,9.71,9.83,1246067.8425,6.0173,6.0791,6.0049,6.0791,1246067.8425
2007-09-12 10:30:00,9.82,9.85,9.79,9.81,861349.32,6.0729,6.0915,6.0544,6.0667,861349.32
2007-09-12 11:00:00,9.81,9.9,9.78,9.85,914274.63,6.0667,6.1224,6.0482,6.0915,914274.63
2007-09-12 11:30:00,9.85,9.89,9.83,9.84,596116.755,6.0915,6.1162,6.0791,6.0853,596116.755
2007-09-12 12:00:00,9.85,9.9,9.84,9.88,589652.595,6.0915,6.1224,6.0853,6.11,589652.595
2007-09-12 12:30:00,9.89,9.94,9.87,9.93,535818.2625,6.1162,6.1471,6.1038,6.1409,535818.2625
2007-09-12 13:00:00,9.93,9.94,9.87,9.89,644698.9575,6.1409,6.1471,6.1038,6.1162,644698.9575
2007-09-12 13:30:00,9.89,9.93,9.86,9.9,1026084.3975,6.1162,6.1409,6.0977,6.1224,1026084.3975
2007-09-12 14:00:00,9.9,9.94,9.87,9.89,748428.525,6.1224,6.1471,6.1038,6.1162,748428.525
2007-09-12 14:30:00,9.9,9.91,9.88,9.91,603388.935,6.1224,6.1286,6.11,6.1286,603388.935
2007-09-12 15:00:00,9.9,9.91,9.77,9.77,1416661.065,6.1224,6.1286,6.042,6.042,1416661.065
2007-09-12 15:30:00,9.76,9.79,9.7,9.74,2508902.1,6.0358,6.0544,5.9987,6.0234,2508902.1
2007-09-13 09:30:00,9.7,9.8,9.67,9.79,874580.6475,5.9987,6.0606,5.9802,6.0544,874580.6475
2007-09-13 10:00:00,9.79,9.83,9.76,9.8,814484.16,6.0544,6.0791,6.0358,6.0606,814484.16
2007-09-13 10:30:00,9.8,9.84,9.77,9.82,838017.7425,6.0606,6.0853,6.042,6.0729,838017.7425
2007-09-13 11:00:00,9.81,9.84,9.78,9.83,1121026.7475,6.0667,6.0853,6.0482,6.0791,1121026.7475
2007-09-13 11:30:00,9.83,9.89,9.82,9.88,806706.9675,6.0791,6.1162,6.0729,6.11,806706.9675
2007-09-13 12:00:00,9.88,9.89,9.83,9.84,790243.56,6.11,6.1162,6.0791,6.0853,790243.56
2007-09-13 12:30:00,9.83,9.85,9.82,9.84,463096.4625,6.0791,6.0915,6.0729,6.0853,463096.4625
2007-09-13 13:00:00,9.84,9.9,9.83,9.89,590056.605,6.0853,6.1224,6.0791,6.1162,590056.605
2007-09-13 13:30:00,9.89,9.98,9.87,9.97,1398682.62,6.1162,6.1719,6.1038,6.1657,1398682.62
2007-09-13 14:00:00,9.97,9.98,9.94,9.96,1268490.3975,6.1657,6.1719,6.1471,6.1595,1268490.3975
2007-09-13 14:30:00,9.96,9.98,9.94,9.98,1240613.7075,6.1595,6.1719,6.1471,6.1719,1240613.7075
2007-09-13 15:00:00,9.98,10.02,9.97,9.99,990632.52,6.1719,6.1966,6.1657,6.1781,990632.52
2007-09-13 15:30:00,9.99,10.02,9.92,9.95,1919451.51,6.1781,6.1966,6.1348,6.1533,1919451.51
2007-09-14 09:30:00,9.87,9.93,9.83,9.86,807817.995,6.1038,6.1409,6.0791,6.0977,807817.995
2007-09-14 10:00:00,9.87,9.95,9.85,9.89,1299397.1625,6.1038,6.1533,6.0915,6.1162,1299397.1625
2007-09-14 10:30:00,9.89,9.91,9.88,9.89,1158801.6825,6.1162,6.1286,6.11,6.1162,1158801.6825
2007-09-14 11:00:00,9.89,9.91,9.86,9.89,804080.9025,6.1162,6.1286,6.0977,6.1162,804080.9025
2007-09-14 11:30:00,9.89,9.9,9.87,9.9,353205.7425,6.1162,6.1224,6.1038,6.1224,353205.7425
2007-09-14 12:00:00,9.9,9.91,9.87,9.88,532889.19,6.1224,6.1286,6.1038,6.11,532889.19
2007-09-14 12:30:00,9.87,9.9,9.85,9.87,698836.2975,6.1038,6.1224,6.0915,6.1038,698836.2975
2007-09-14 13:00:00,9.87,9.92,9.86,9.9,605004.975,6.1038,6.1348,6.0977,6.1224,605004.975
2007-09-14 13:30:00,9.9,9.91,9.85,9.88,824887.4175,6.1224,6.1286,6.0915,6.11,824887.4175
2007-09-14 14:00:00,9.89,9.89,9.86,9.88,614600.2125,6.1162,6.1162,6.0977,6.11,614600.2125
2007-09-14 14:30:00,9.87,9.88,9.83,9.86,1298690.145,6.1038,6.11,6.0791,6.0977,1298690.145
2007-09-14 15:00:00,9.85,9.9,9.85,9.9,978613.2225,6.0915,6.1224,6.0915,6.1224,978613.2225
2007-09-14 15:30:00,9.89,9.91,9.88,9.89,1060728.255,6.1162,6.1286,6.11,6.1162,1060728.255
2007-09-17 09:30:00,9.75,9.81,9.7,9.8,802565.865,6.0296,6.0667,5.9987,6.0606,802565.865
2007-09-17 10:00:00,9.8,9.84,9.77,9.81,534606.2325,6.0606,6.0853,6.042,6.0667,534606.2325
2007-09-17 10:30:00,9.8,9.81,9.77,9.79,1318890.645,6.0606,6.0667,6.042,6.0544,1318890.645
2007-09-17 11:00:00,9.8,9.8,9.69,9.71,1022953.32,6.0606,6.0606,5.9925,6.0049,1022953.32
2007-09-17 11:30:00,9.7,9.71,9.66,9.68,631669.635,5.9987,6.0049,5.974,5.9863,631669.635
2007-09-17 12:00:00,9.68,9.71,9.66,9.71,530970.1425,5.9863,6.0049,5.974,6.0049,530970.1425
2007-09-17 12:30:00,9.71,9.72,9.67,9.7,614701.215,6.0049,6.0111,5.9802,5.9987,614701.215
2007-09-17 13:00:00,9.71,9.71,9.65,9.66,486125.0325,6.0049,6.0049,5.9678,5.974,486125.0325
2007-09-17 13:30:00,9.66,9.68,9.65,9.67,285837.075,5.974,5.9863,5.9678,5.9802,285837.075
2007-09-17 14:00:00,9.67,9.68,9.65,9.66,446532.0525,5.9802,5.9863,5.9678,5.974,446532.0525
2007-09-17 14:30:00,9.66,9.72,9.65,9.69,799232.7825,5.974,6.0111,5.9678,5.9925,799232.7825
2007-09-17 15:00:00,9.7,9.75,9.68,9.72,469055.61,5.9987,6.0296,5.9863,6.0111,469055.61
2007-09-17 15:30:00,9.72,9.74,9.69,9.7,706916.4975,6.0111,6.0234,5.9925,5.9987,706916.4975
2007-09-18 09:30:00,9.72,9.77,9.66,9.71,725904.9675,6.0111,6.042,5.974,6.0049,725904.9675
2007-09-18 10:00:00,9.71,9.74,9.69,9.74,513092.7,6.0049,6.0234,5.9925,6.0234,513092.7
2007-09-18 10:30:00,9.74,9.77,9.69,9.77,674999.7075,6.0234,6.042,5.9925,6.042,674999.7075
2007-09-18 11:00:00,9.77,9.79,9.74,9.75,702977.4,6.042,6.0544,6.0234,6.0296,702977.4
2007-09-18 11:30:00,9.76,9.76,9.73,9.73,227861.64,6.0358,6.0358,6.0173,6.0173,227861.64
2007-09-18 12:00:00,9.73,9.74,9.68,9.72,582178.41,6.0173,6.0234,5.9863,6.0111,582178.41
2007-09-18 12:30:00,9.72,9.75,9.71,9.74,255536.325,6.0111,6.0296,6.0049,6.0234,255536.325
2007-09-18 13:00:00,9.75,9.75,9.72,9.72,471984.6825,6.0296,6.0296,6.0111,6.0111,471984.6825
2007-09-18 13:30:00,9.73,9.73,9.69,9.71,409666.14,6.0173,6.0173,5.9925,6.0049,409666.14
2007-09-18 14:00:00,9.7,9.9,9.65,9.88,1204050.8025,5.9987,6.1224,5.9678,6.11,1204050.8025
2007-09-18 14:30:00,9.88,10.11,9.88,10.03,2184886.08,6.11,6.2523,6.11,6.2028,2184886.08
2007-09-18 15:00:00,10.05,10.08,9.96,10.05,1489180.86,6.2152,6.2337,6.1595,6.2152,1489180.86
2007-09-18 15:30:00,10.06,10.15,10.05,10.13,3397219.0875,6.2213,6.277,6.2152,6.2646,3397219.0875
2007-09-19 09:30:00,10.09,10.09,9.9,9.96,2138525.9325,6.2399,6.2399,6.1224,6.1595,2138525.9325
2007-09-19 10:00:00,9.96,10.01,9.95,10.0,2376184.815,6.1595,6.1904,6.1533,6.1842,2376184.815
2007-09-19 10:30:00,10.0,10.05,9.97,10.03,2556474.2775,6.1842,6.2152,6.1657,6.2028,2556474.2775
2007-09-19 11:00:00,10.03,10.04,9.99,10.0,1438578.6075,6.2028,6.209,6.1781,6.1842,1438578.6075
2007-09-19 11:30:00,10.01,10.04,9.99,10.01,828725.5125,6.1904,6.209,6.1781,6.1904,828725.5125
2007-09-19 12:00:00,10.01,10.03,9.99,10.01,1071434.52,6.1904,6.2028,6.1781,6.1904,1071434.52
2007-09-19 12:30:00,10.01,10.01,9.95,10.0,990329.5125,6.1904,6.1904,6.1533,6.1842,990329.5125
2007-09-19 13:00:00,10.0,10.0,9.96,10.0,793778.6475,6.1842,6.1842,6.1595,6.1842,793778.6475
2007-09-19 13:30:00,10.0,10.01,9.97,10.01,956291.67,6.1842,6.1904,6.1657,6.1904,956291.67
2007-09-19 14:00:00,10.01,10.02,9.98,9.99,530566.1325,6.1904,6.1966,6.1719,6.1781,530566.1325
2007-09-19 14:30:00,9.98,10.01,9.98,10.01,440370.9,6.1719,6.1904,6.1719,6.1904,440370.9
2007-09-19 15:00:00,10.01,10.04,10.0,10.0,817413.2325,6.1904,6.209,6.1842,6.1842,817413.2325
2007-09-19 15:30:00,10.01,10.02,9.98,10.01,928111.9725,6.1904,6.1966,6.1719,6.1904,928111.9725
2007-09-20 09:30:00,9.98,10.01,9.89,9.99,927505.9575,6.1719,6.1904,6.1162,6.1781,927505.9575
2007-09-20 10:00:00,10.0,10.05,9.99,10.04,724086.9225,6.1842,6.2152,6.1781,6.209,724086.9225
2007-09-20 10:30:00,10.04,10.04,10.01,10.01,592379.6625,6.209,6.209,6.1904,6.1904,592379.6625
2007-09-20 11:00:00,10.01,10.03,9.99,10.0,668333.5425,6.1904,6.2028,6.1781,6.1842,668333.5425
2007-09-20 11:30:00,10.0,10.02,9.97,10.0,433603.7325,6.1842,6.1966,6.1657,6.1842,433603.7325
2007-09-20 12:00:00,10.0,10.03,9.94,9.95,755801.7075,6.1842,6.2028,6.1471,6.1533,755801.7075
2007-09-20 12:30:00,9.95,9.99,9.92,9.98,708633.54,6.1533,6.1781,6.1348,6.1719,708633.54
2007-09-20 13:00:00,9.98,10.01,9.98,10.0,538040.3175,6.1719,6.1904,6.1719,6.1842,538040.3175
2007-09-20 13:30:00,10.0,10.04,9.97,10.0,914072.625,6.1842,6.209,6.1657,6.1842,914072.625
2007-09-20 14:00:00,10.0,10.03,9.99,10.02,954372.6225,6.1842,6.2028,6.1781,6.1966,954372.6225
2007-09-20 14:30:00,10.02,10.02,9.95,9.96,1279499.67,6.1966,6.1966,6.1533,6.1595,1279499.67
2007-09-20 15:00:00,9.96,9.98,9.93,9.95,1175669.1,6.1595,6.1719,6.1409,6.1533,1175669.1
2007-09-20 15:30:00,9.95,9.99,9.94,9.96,1387572.345,6.1533,6.1781,6.1471,6.1595,1387572.345
2007-09-21 09:30:00,10.0,10.15,9.99,10.1,1056082.14,6.1842,6.277,6.1781,6.2461,1056082.14
2007-09-21 10:00:00,10.1,10.14,10.1,10.11,553493.7,6.2461,6.2708,6.2461,6.2523,553493.7
2007-09-21 10:30:00,10.1,10.13,10.1,10.13,462288.4425,6.2461,6.2646,6.2461,6.2646,462288.4425
2007-09-21 11:00:00,10.13,10.16,10.12,10.14,729541.0575,6.2646,6.2832,6.2584,6.2708,729541.0575
2007-09-21 11:30:00,10.13,10.16,10.13,10.16,377749.35,6.2646,6.2832,6.2646,6.2832,377749.35
2007-09-21 12:00:00,10.16,10.16,10.12,10.12,402898.9725,6.2832,6.2832,6.2584,6.2584,402898.9725
2007-09-21 12:30:00,10.13,10.16,10.11,10.14,463904.4825,6.2646,6.2832,6.2523,6.2708,463904.4825
2007-09-21 13:00:00,10.14,10.16,10.13,10.13,606621.015,6.2708,6.2832,6.2646,6.2646,606621.015
2007-09-21 13:30:00,10.14,10.19,10.13,10.17,473297.715,6.2708,6.3017,6.2646,6.2894,473297.715
2007-09-21 14:00:00,10.17,10.17,10.15,10.16,819231.2775,6.2894,6.2894,6.277,6.2832,819231.2775
2007-09-21 14:30:00,10.16,10.18,10.13,10.17,1187284.3875,6.2832,6.2956,6.2646,6.2894,1187284.3875
2007-09-21 15:00:00,10.17,10.19,10.16,10.16,880135.785,6.2894,6.3017,6.2832,6.2832,880135.785
2007-09-21 15:30:00,10.17,10.18,10.14,10.17,1106179.38,6.2894,6.2956,6.2708,6.2894,1106179.38
2007-09-24 09:30:00,10.2,10.2,10.14,10.14,704391.435,6.3079,6.3079,6.2708,6.2708,704391.435
2007-09-24 10:00:00,10.15,10.24,10.14,10.24,552180.6675,6.277,6.3327,6.2708,6.3327,552180.6675
2007-09-24 10:30:00,10.24,10.24,10.19,10.21,469863.63,6.3327,6.3327,6.3017,6.3141,469863.63
2007-09-24 11:00:00,10.22,10.28,10.19,10.26,955685.655,6.3203,6.3574,6.3017,6.345,955685.655
2007-09-24 11:30:00,10.26,10.27,10.23,10.27,434815.7625,6.345,6.3512,6.3265,6.3512,434815.7625
2007-09-24 12:00:00,10.27,10.3,10.22,10.24,957705.705,6.3512,6.3698,6.3203,6.3327,957705.705
2007-09-24 12:30:00,10.24,10.24,10.18,10.21,503093.4525,6.3327,6.3327,6.2956,6.3141,503093.4525
2007-09-24 13:00:00,10.21,10.21,10.17,10.2,661566.375,6.3141,6.3141,6.2894,6.3079,661566.375
2007-09-24 13:30:00,10.2,10.21,10.18,10.2,930435.03,6.3079,6.3141,6.2956,6.3079,930435.03
2007-09-24 14:00:00,10.2,10.21,10.16,10.17,1173548.0475,6.3079,6.3141,6.2832,6.2894,1173548.0475
2007-09-24 14:30:00,10.18,10.18,10.12,10.17,1355857.56,6.2956,6.2956,6.2584,6.2894,1355857.56
2007-09-24 15:00:00,10.19,10.2,10.16,10.18,1224756.315,6.3017,6.3079,6.2832,6.2956,1224756.315
2007-09-24 15:30:00,10.17,10.19,10.15,10.16,1010025.0,6.2894,6.3017,6.277,6.2832,1010025.0
2007-09-25 09:30:00,10.1,10.12,10.02,10.04,937303.2,6.2461,6.2584,6.1966,6.209,937303.2
2007-09-25 10:00:00,10.04,10.05,9.98,10.02,2097720.9225,6.209,6.2152,6.1719,6.1966,2097720.9225
2007-09-25 10:30:00,10.02,10.05,10.01,10.01,1332020.97,6.1966,6.2152,6.1904,6.1904,1332020.97
2007-09-25 11:00:00,10.02,10.03,9.99,10.0,916092.675,6.1966,6.2028,6.1781,6.1842,916092.675
2007-09-25 11:30:00,10.0,10.01,9.98,10.01,732167.1225,6.1842,6.1904,6.1719,6.1904,732167.1225
2007-09-25 12:00:00,10.0,10.01,9.99,10.01,828826.515,6.1842,6.1904,6.1781,6.1904,828826.515
2007-09-25 12:30:00,10.0,10.01,10.0,10.01,376739.325,6.1842,6.1904,6.1842,6.1904,376739.325
2007-09-25 13:00:00,10.01,10.03,9.99,10.02,1376260.065,6.1904,6.2028,6.1781,6.1966,1376260.065
2007-09-25 13:30:00,10.02,10.03,10.01,10.02,350377.6725,6.1966,6.2028,6.1904,6.1966,350377.6725
2007-09-25 14:00:00,10.03,10.03,10.0,10.02,638941.815,6.2028,6.2028,6.1842,6.1966,638941.815
2007-09-25 14:30:00,10.03,10.04,10.01,10.02,490872.15,6.2028,6.209,6.1904,6.1966,490872.15
2007-09-25 15:00:00,10.02,10.02,9.98,9.98,732874.14,6.1966,6.1966,6.1719,6.1719,732874.14
2007-09-25 15:30:00,9.99,10.03,9.96,10.02,3653058.42,6.1781,6.2028,6.1595,6.1966,3653058.42
2007-09-26 09:30:00,10.09,10.17,10.06,10.13,863975.385,6.2399,6.2894,6.2213,6.2646,863975.385
2007-09-26 10:00:00,10.13,10.19,10.12,10.18,1045880.8875,6.2646,6.3017,6.2584,6.2956,1045880.8875
2007-09-26 10:30:00,10.18,10.18,10.12,10.12,585612.495,6.2956,6.2956,6.2584,6.2584,585612.495
2007-09-26 11:00:00,10.12,10.14,10.02,10.06,1754918.4375,6.2584,6.2708,6.1966,6.2213,1754918.4375
2007-09-26 11:30:00,10.06,10.07,9.98,10.0,1479686.625,6.2213,6.2275,6.1719,6.1842,1479686.625
2007-09-26 12:00:00,10.0,10.01,9.98,10.0,679342.815,6.1842,6.1904,6.1719,6.1842,679342.815
2007-09-26 12:30:00,10.0,10.02,9.99,10.0,487943.0775,6.1842,6.1966,6.1781,6.1842,487943.0775
2007-09-26 13:00:00,10.0,10.03,9.99,10.0,603893.9475,6.1842,6.2028,6.1781,6.1842,603893.9475
2007-09-26 13:30:00,10.0,10.03,9.95,9.96,570260.115,6.1842,6.2028,6.1533,6.1595,570260.115
2007-09-26 14:00:00,9.96,10.01,9.96,10.0,415221.2775,6.1595,6.1904,6.1595,6.1842,415221.2775
2007-09-26 14:30:00,10.0,10.0,9.94,9.96,1553014.44,6.1842,6.1842,6.1471,6.1595,1553014.44
2007-09-26 15:00:00,9.96,9.97,9.9,9.92,2118527.4375,6.1595,6.1657,6.1224,6.1348,2118527.4375
2007-09-26 15:30:00,9.93,9.98,9.91,9.95,1339798.1625,6.1409,6.1719,6.1286,6.1533,1339798.1625
2007-09-27 09:30:00,10.13,10.25,10.08,10.09,1477262.565,6.2646,6.3388,6.2337,6.2399,1477262.565
2007-09-27 10:00:00,10.09,10.15,10.08,10.12,1207686.8925,6.2399,6.277,6.2337,6.2584,1207686.8925
2007-09-27 10:30:00,10.12,10.17,10.11,10.15,1091029.005,6.2584,6.2894,6.2523,6.277,1091029.005
2007-09-27 11:00:00,10.15,10.17,10.11,10.11,733581.1575,6.277,6.2894,6.2523,6.2523,733581.1575
2007-09-27 11:30:00,10.11,10.14,10.1,10.14,175542.345,6.2523,6.2708,6.2461,6.2708,175542.345
2007-09-27 12:00:00,10.13,10.16,10.08,10.08,418756.365,6.2646,6.2832,6.2337,6.2337,418756.365
2007-09-27 12:30:00,10.09,10.11,10.08,10.09,238668.9075,6.2399,6.2523,6.2337,6.2399,238668.9075
2007-09-27 13:00:00,10.09,10.13,10.09,10.1,567937.0575,6.2399,6.2646,6.2399,6.2461,567937.0575
2007-09-27 13:30:00,10.1,10.12,10.08,10.1,707320.5075,6.2461,6.2584,6.2337,6.2461,707320.5075
2007-09-27 14:00:00,10.09,10.11,10.07,10.08,673181.6625,6.2399,6.2523,6.2275,6.2337,673181.6625
2007-09-27 14:30:00,10.09,10.1,10.06,10.09,1277782.6275,6.2399,6.2461,6.2213,6.2399,1277782.6275
2007-09-27 15:00:00,10.09,10.2,10.08,10.16,1292730.9975,6.2399,6.3079,6.2337,6.2832,1292730.9975
2007-09-27 15:30:00,10.16,10.2,10.14,10.2,1225362.33,6.2832,6.3079,6.2708,6.3079,1225362.33
2007-09-28 09:30:00,10.16,10.19,10.1,10.13,942050.3175,6.2832,6.3017,6.2461,6.2646,942050.3175
2007-09-28 10:00:00,10.12,10.15,10.09,10.09,752872.635,6.2584,6.277,6.2399,6.2399,752872.635
2007-09-28 10:30:00,10.1,10.1,10.05,10.07,443703.9825,6.2461,6.2461,6.2152,6.2275,443703.9825
2007-09-28 11:00:00,10.07,10.07,10.03,10.04,408151.1025,6.2275,6.2275,6.2028,6.209,408151.1025
2007-09-28 11:30:00,10.05,10.08,10.03,10.07,394313.76,6.2152,6.2337,6.2028,6.2275,394313.76
2007-09-28 12:00:00,10.06,10.08,10.01,10.03,356639.8275,6.2213,6.2337,6.1904,6.2028,356639.8275
2007-09-28 12:30:00,10.03,10.04,10.01,10.02,228568.6575,6.2028,6.209,6.1904,6.1966,228568.6575
2007-09-28 13:00:00,10.02,10.06,10.02,10.04,371790.2025,6.1966,6.2213,6.1966,6.209,371790.2025
2007-09-28 13:30:00,10.03,10.06,10.03,10.05,440269.8975,6.2028,6.2213,6.2028,6.2152,440269.8975
2007-09-28 14:00:00,10.06,10.06,10.02,10.04,535414.2525,6.2213,6.2213,6.1966,6.209,535414.2525
2007-09-28 14:30:00,10.05,10.05,10.03,10.04,333106.245,6.2152,6.2152,6.2028,6.209,333106.245
2007-09-28 15:00:00,10.04,10.05,10.01,10.02,934273.125,6.209,6.2152,6.1904,6.1966,934273.125
2007-09-28 15:30:00,10.02,10.04,10.01,10.03,1420297.155,6.1966,6.209,6.1904,6.2028,1420297.155
2007-10-01 09:30:00,10.1,10.23,10.08,10.19,1140318.225,6.2461,6.3265,6.2337,6.3017,1140318.225
2007-10-01 10:00:00,10.18,10.23,10.16,10.21,681160.86,6.2956,6.3265,6.2832,6.3141,681160.86
2007-10-01 10:30:00,10.22,10.25,10.21,10.25,944474.3775,6.3203,6.3388,6.3141,6.3388,944474.3775
2007-10-01 11:00:00,10.25,10.26,10.23,10.25,426432.555,6.3388,6.345,6.3265,6.3388,426432.555
2007-10-01 11:30:00,10.25,10.37,10.25,10.36,1095978.1275,6.3388,6.4131,6.3388,6.4069,1095978.1275
2007-10-01 12:00:00,10.37,10.39,10.34,10.39,975886.155,6.4131,6.4254,6.3945,6.4254,975886.155
2007-10-01 12:30:00,10.39,10.39,10.34,10.36,471681.675,6.4254,6.4254,6.3945,6.4069,471681.675
2007-10-01 13:00:00,10.35,10.39,10.35,10.37,375224.2875,6.4007,6.4254,6.4007,6.4131,375224.2875
2007-10-01 13:30:00,10.38,10.4,10.38,10.38,389465.64,6.4192,6.4316,6.4192,6.4192,389465.64
2007-10-01 14:00:00,10.39,10.43,10.38,10.41,1033154.5725,6.4254,6.4502,6.4192,6.4378,1033154.5725
2007-10-01 14:30:00,10.41,10.44,10.39,10.4,641668.8825,6.4378,6.4563,6.4254,6.4316,641668.8825
2007-10-01 15:00:00,10.39,10.42,10.34,10.34,930940.0425,6.4254,6.444,6.3945,6.3945,930940.0425
2007-10-01 15:30:00,10.34,10.36,10.3,10.33,1395046.53,6.3945,6.4069,6.3698,6.3883,1395046.53
2007-10-02 09:30:00,10.35,10.45,10.33,10.39,1441406.6775,6.4007,6.4625,6.3883,6.4254,1441406.6775
2007-10-02 10:00:00,10.39,10.43,10.32,10.38,1865819.1825,6.4254,6.4502,6.3821,6.4192,1865819.1825
2007-10-02 10:30:00,10.38,10.38,10.31,10.36,894276.135,6.4192,6.4192,6.3759,6.4069,894276.135
2007-10-02 11:00:00,10.37,10.38,10.31,10.37,914678.64,6.4131,6.4192,6.3759,6.4131,914678.64
2007-10-02 11:30:00,10.37,10.38,10.33,10.35,622276.4025,6.4131,6.4192,6.3883,6.4007,622276.4025
2007-10-02 12:00:00,10.34,10.36,10.33,10.34,264020.535,6.3945,6.4069,6.3883,6.3945,264020.535
2007-10-02 12:30:00,10.34,10.37,10.33,10.36,613489.185,6.3945,6.4131,6.3883,6.4069,613489.185
2007-10-02 13:00:00,10.36,10.4,10.36,10.36,570361.1175,6.4069,6.4316,6.4069,6.4069,570361.1175
2007-10-02 13:30:00,10.36,10.4,10.36,10.39,472590.6975,6.4069,6.4316,6.4069,6.4254,472590.6975
2007-10-02 14:00:00,10.39,10.42,10.39,10.4,405020.025,6.4254,6.444,6.4254,6.4316,405020.025
2007-10-02 14:30:00,10.4,10.42,10.4,10.41,333308.25,6.4316,6.444,6.4316,6.4378,333308.25
2007-10-02 15:00:00,10.42,10.43,10.39,10.42,734086.17,6.444,6.4502,6.4254,6.444,734086.17
2007-10-02 15:30:00,10.42,10.45,10.39,10.41,1148196.42,6.444,6.4625,6.4254,6.4378,1148196.42
2007-10-03 09:30:00,10.31,10.34,10.28,10.31,799333.785,6.3759,6.3945,6.3574,6.3759,799333.785
2007-10-03 10:00:00,10.32,10.38,10.32,10.36,707320.5075,6.3821,6.4192,6.3821,6.4069,707320.5075
2007-10-03 10:30:00,10.36,10.42,10.36,10.4,672474.645,6.4069,6.444,6.4069,6.4316,672474.645
2007-10-03 11:00:00,10.4,10.43,10.4,10.4,672878.655,6.4316,6.4502,6.4316,6.4316,672878.655
2007-10-03 11:30:00,10.4,10.41,10.37,10.37,295937.325,6.4316,6.4378,6.4131,6.4131,295937.325
2007-10-03 12:00:00,10.37,10.39,10.34,10.35,507739.5675,6.4131,6.4254,6.3945,6.4007,507739.5675
2007-10-03 12:30:00,10.35,10.35,10.31,10.34,306542.5875,6.4007,6.4007,6.3759,6.3945,306542.5875
2007-10-03 13:00:00,10.33,10.35,10.28,10.29,1302932.25,6.3883,6.4007,6.3574,6.3636,1302932.25
2007-10-03 13:30:00,10.29,10.3,10.24,10.24,446431.05,6.3636,6.3698,6.3327,6.3327,446431.05
2007-10-03 14:00:00,10.25,10.27,10.19,10.25,689140.0575,6.3388,6.3512,6.3017,6.3388,689140.0575
2007-10-03 14:30:00,10.25,10.26,10.2,10.23,646921.0125,6.3388,6.345,6.3079,6.3265,646921.0125
2007-10-03 15:00:00,10.23,10.3,10.22,10.28,556119.765,6.3265,6.3698,6.3203,6.3574,556119.765
2007-10-03 15:30:00,10.28,10.32,10.27,10.29,1218595.1625,6.3574,6.3821,6.3512,6.3636,1218595.1625
2007-10-04 09:30:00,10.31,10.35,10.3,10.33,1303841.2725,6.3759,6.4007,6.3698,6.3883,1303841.2725
2007-10-04 10:00:00,10.33,10.42,10.31,10.42,1106381.385,6.3883,6.444,6.3759,6.444,1106381.385
2007-10-04 10:30:00,10.42,10.45,10.4,10.44,864076.3875,6.444,6.4625,6.4316,6.4563,864076.3875
2007-10-04 11:00:00,10.44,10.45,10.4,10.43,796505.715,6.4563,6.4625,6.4316,6.4502,796505.715
2007-10-04 11:30:00,10.43,10.43,10.36,10.36,668131.5375,6.4502,6.4502,6.4069,6.4069,668131.5375
2007-10-04 12:00:00,10.37,10.39,10.35,10.37,482286.9375,6.4131,6.4254,6.4007,6.4131,482286.9375
2007-10-04 12:30:00,10.37,10.37,10.34,10.34,424715.5125,6.4131,6.4131,6.3945,6.3945,424715.5125
2007-10-04 13:00:00,10.35,10.36,10.34,10.36,471378.6675,6.4007,6.4069,6.3945,6.4069,471378.6675
2007-10-04 13:30:00,10.36,10.36,10.3,10.3,492185.1825,6.4069,6.4069,6.3698,6.3698,492185.1825
2007-10-04 14:00:00,10.3,10.31,10.27,10.3,984774.375,6.3698,6.3759,6.3512,6.3698,984774.375
2007-10-04 14:30:00,10.3,10.3,10.26,10.3,608742.0675,6.3698,6.3698,6.345,6.3698,608742.0675
2007-10-04 15:00:00,10.3,10.3,10.27,10.28,877105.71,6.3698,6.3698,6.3512,6.3574,877105.71
2007-10-04 15:30:00,10.28,10.35,10.27,10.32,2248214.6475,6.3574,6.4007,6.3512,6.3821,2248214.6475
2007-10-05 09:30:00,10.41,10.45,10.39,10.42,712673.64,6.4378,6.4625,6.4254,6.444,712673.64
2007-10-05 10:00:00,10.41,10.44,10.4,10.42,612580.1625,6.4378,6.4563,6.4316,6.444,612580.1625
2007-10-05 10:30:00,10.42,10.43,10.37,10.41,877812.7275,6.444,6.4502,6.4131,6.4378,877812.7275
2007-10-05 11:00:00,10.41,10.42,10.4,10.42,190288.71,6.4378,6.444,6.4316,6.444,190288.71
2007-10-05 11:30:00,10.42,10.46,10.41,10.46,491074.155,6.444,6.4687,6.4378,6.4687,491074.155
2007-10-05 12:00:00,10.46,10.49,10.45,10.49,585612.495,6.4687,6.4873,6.4625,6.4873,585612.495
2007-10-05 12:30:00,10.49,10.56,10.48,10.55,914880.645,6.4873,6.5306,6.4811,6.5244,914880.645
2007-10-05 13:00:00,10.55,10.63,10.53,10.6,1047799.935,6.5244,6.5738,6.512,6.5553,1047799.935
2007-10-05 13:30:00,10.59,10.63,10.59,10.6,651971.1375,6.5491,6.5738,6.5491,6.5553,651971.1375
2007-10-05 14:00:00,10.61,10.67,10.6,10.66,637325.775,6.5615,6.5986,6.5553,6.5924,637325.775
2007-10-05 14:30:00,10.66,10.71,10.65,10.71,840946.815,6.5924,6.6233,6.5862,6.6233,840946.815
2007-10-05 15:00:00,10.71,10.72,10.62,10.62,1020125.25,6.6233,6.6295,6.5677,6.5677,1020125.25
2007-10-05 15:30:00,10.63,10.63,10.52,10.56,2037523.4325,6.5738,6.5738,6.5058,6.5306,2037523.4325
2007-10-08 09:30:00,10.5,10.61,10.47,10.58,818625.2625,6.4934,6.5615,6.4749,6.5429,818625.2625
2007-10-08 10:00:00,10.57,10.61,10.54,10.59,513496.71,6.5367,6.5615,6.5182,6.5491,513496.71
2007-10-08 10:30:00,10.59,10.7,10.59,10.68,707017.5,6.5491,6.6171,6.5491,6.6048,707017.5
2007-10-08 11:00:00,10.68,10.69,10.64,10.67,1060425.2475,6.6048,6.6109,6.58,6.5986,1060425.2475
2007-10-08 11:30:00,10.67,10.68,10.63,10.64,563492.9475,6.5986,6.6048,6.5738,6.58,563492.9475
2007-10-08 12:00:00,10.64,10.65,10.63,10.65,329672.16,6.58,6.5862,6.5738,6.5862,329672.16
2007-10-08 12:30:00,10.65,10.65,10.58,10.63,673282.665,6.5862,6.5862,6.5429,6.5738,673282.665
2007-10-08 13:00:00,10.63,10.63,10.57,10.59,573896.205,6.5738,6.5738,6.5367,6.5491,573896.205
2007-10-08 13:30:00,10.59,10.59,10.49,10.49,704189.43,6.5491,6.5491,6.4873,6.4873,704189.43
2007-10-08 14:00:00,10.49,10.52,10.46,10.51,584501.4675,6.4873,6.5058,6.4687,6.4996,584501.4675
2007-10-08 14:30:00,10.51,10.58,10.5,10.56,862460.3475,6.4996,6.5429,6.4934,6.5306,862460.3475
2007-10-08 15:00:00,10.56,10.59,10.51,10.55,1066990.41,6.5306,6.5491,6.4996,6.5244,1066990.41
2007-10-08 15:30:00,10.55,10.55,10.47,10.5,1625534.235,6.5244,6.5244,6.4749,6.4934,1625534.235
2007-10-09 09:30:00,10.55,10.55,10.44,10.47,1795723.4475,6.5244,6.5244,6.4563,6.4749,1795723.4475
2007-10-09 10:00:00,10.46,10.47,10.4,10.44,1270712.4525,6.4687,6.4749,6.4316,6.4563,1270712.4525
2007-10-09 10:30:00,10.45,10.46,10.44,10.46,612075.15,6.4625,6.4687,6.4563,6.4687,612075.15
2007-10-09 11:00:00,10.45,10.48,10.41,10.47,1000227.7575,6.4625,6.4811,6.4378,6.4749,1000227.7575
2007-10-09 11:30:00,10.47,10.54,10.44,10.52,886902.9525,6.4749,6.5182,6.4563,6.5058,886902.9525
2007-10-09 12:00:00,10.52,10.61,10.52,10.56,1724112.675,6.5058,6.5615,6.5058,6.5306,1724112.675
2007-10-09 12:30:00,10.56,10.57,10.47,10.5,892458.09,6.5306,6.5367,6.4749,6.4934,892458.09
2007-10-09 13:00:00,10.49,10.54,10.49,10.52,1228695.4125,6.4873,6.5182,6.4873,6.5058,1228695.4125
2007-10-09 13:30:00,10.53,10.55,10.49,10.52,716814.7425,6.512,6.5244,6.4873,6.5058,716814.7425
2007-10-09 14:00:00,10.51,10.55,10.51,10.54,762669.8775,6.4996,6.5244,6.4996,6.5182,762669.8775
2007-10-09 14:30:00,10.55,10.56,10.53,10.53,641163.87,6.5244,6.5306,6.512,6.512,641163.87
2007-10-09 15:00:00,10.53,10.59,10.53,10.56,932859.09,6.512,6.5491,6.512,6.5306,932859.09
2007-10-09 15:30:00,10.55,10.59,10.53,10.59,1421206.1775,6.5244,6.5491,6.512,6.5491,1421206.1775
2007-10-10 09:30:00,10.59,10.59,10.4,10.47,2050754.76,6.5491,6.5491,6.4316,6.4749,2050754.76
2007-10-10 10:00:00,10.46,10.48,10.43,10.47,640355.85,6.4687,6.4811,6.4502,6.4749,640355.85
2007-10-10 10:30:00,10.47,10.49,10.46,10.46,513698.715,6.4749,6.4873,6.4687,6.4687,513698.715
2007-10-10 11:00:00,10.46,10.55,10.45,10.54,1656744.0075,6.4687,6.5244,6.4625,6.5182,1656744.0075
2007-10-10 11:30:00,10.54,10.58,10.52,10.53,1719870.57,6.5182,6.5429,6.5058,6.512,1719870.57
2007-10-10 12:00:00,10.54,10.63,10.53,10.58,1027498.4325,6.5182,6.5738,6.512,6.5429,1027498.4325
2007-10-10 12:30:00,10.58,10.61,10.56,10.6,867409.47,6.5429,6.5615,6.5306,6.5553,867409.47
2007-10-10 13:00:00,10.6,10.63,10.57,10.59,1293539.0175,6.5553,6.5738,6.5367,6.5491,1293539.0175
2007-10-10 13:30:00,10.58,10.59,10.55,10.58,907911.4725,6.5429,6.5491,6.5244,6.5429,907911.4725
2007-10-10 14:00:00,10.58,10.63,10.57,10.6,1318789.6425,6.5429,6.5738,6.5367,6.5553,1318789.6425
2007-10-10 14:30:00,10.6,10.67,10.59,10.67,1224857.3175,6.5553,6.5986,6.5491,6.5986,1224857.3175
2007-10-10 15:00:00,10.67,10.71,10.64,10.67,1140217.2225,6.5986,6.6233,6.58,6.5986,1140217.2225
2007-10-10 15:30:00,10.68,10.71,10.65,10.67,1236674.61,6.6048,6.6233,6.5862,6.5986,1236674.61
2007-10-11 09:30:00,10.49,10.53,10.42,10.48,2066511.15,6.4873,6.512,6.444,6.4811,2066511.15
2007-10-11 10:00:00,10.48,10.55,10.48,10.51,1550590.38,6.4811,6.5244,6.4811,6.4996,1550590.38
2007-10-11 10:30:00,10.52,10.53,10.31,10.33,1974598.875,6.5058,6.512,6.3759,6.3883,1974598.875
2007-10-11 11:00:00,10.32,10.35,10.16,10.23,2690302.59,6.3821,6.4007,6.2832,6.3265,2690302.59
2007-10-11 11:30:00,10.23,10.24,10.16,10.19,1744919.19,6.3265,6.3327,6.2832,6.3017,1744919.19
2007-10-11 12:00:00,10.19,10.21,10.18,10.19,906396.435,6.3017,6.3141,6.2956,6.3017,906396.435
2007-10-11 12:30:00,10.18,10.21,10.17,10.18,1365654.8025,6.2956,6.3141,6.2894,6.2956,1365654.8025
2007-10-11 13:00:00,10.18,10.24,10.17,10.21,1376563.0725,6.2956,6.3327,6.2894,6.3141,1376563.0725
2007-10-11 13:30:00,10.21,10.22,10.18,10.18,1330808.94,6.3141,6.3203,6.2956,6.2956,1330808.94
2007-10-11 14:00:00,10.18,10.18,10.11,10.13,1431811.44,6.2956,6.2956,6.2523,6.2646,1431811.44
2007-10-11 14:30:00,10.13,10.19,10.12,10.17,1014368.1075,6.2646,6.3017,6.2584,6.2894,1014368.1075
2007-10-11 15:00:00,10.17,10.17,10.0,10.0,1910361.285,6.2894,6.2894,6.1842,6.1842,1910361.285
2007-10-11 15:30:00,10.0,10.12,10.0,10.09,2755651.2075,6.1842,6.2584,6.1842,6.2399,2755651.2075
2007-10-12 09:30:00,10.15,10.15,9.91,9.99,1520592.6375,6.277,6.277,6.1286,6.1781,1520592.6375
2007-10-12 10:00:00,9.99,10.04,9.97,10.0,1351312.4475,6.1781,6.209,6.1657,6.1842,1351312.4475
2007-10-12 10:30:00,10.0,10.01,9.97,9.97,566826.03,6.1842,6.1904,6.1657,6.1657,566826.03
2007-10-12 11:00:00,9.97,10.05,9.97,10.01,1011439.035,6.1657,6.2152,6.1657,6.1904,1011439.035
2007-10-12 11:30:00,10.02,10.02,10.0,10.01,505719.5175,6.1966,6.1966,6.1842,6.1904,505719.5175
2007-10-12 12:00:00,10.01,10.02,9.97,9.99,577835.3025,6.1904,6.1966,6.1657,6.1781,577835.3025
2007-10-12 12:30:00,9.98,9.99,9.95,9.96,670050.585,6.1719,6.1781,6.1533,6.1595,670050.585
2007-10-12 13:00:00,9.96,9.97,9.92,9.93,794081.655,6.1595,6.1657,6.1348,6.1409,794081.655
2007-10-12 13:30:00,9.92,9.96,9.92,9.92,596520.765,6.1348,6.1595,6.1348,6.1348,596520.765
2007-10-12 14:00:00,9.93,9.95,9.87,9.88,1239603.6825,6.1409,6.1533,6.1038,6.11,1239603.6825
2007-10-12 14:30:00,9.88,9.94,9.87,9.91,3903948.63,6.11,6.1471,6.1038,6.1286,3903948.63
2007-10-12 15:00:00,9.91,9.92,9.87,9.9,1079413.7175,6.1286,6.1348,6.1038,6.1224,1079413.7175
2007-10-12 15:30:00,9.89,9.95,9.89,9.92,2203470.54,6.1162,6.1533,6.1162,6.1348,2203470.54
2007-10-15 09:30:00,10.03,10.18,10.0,10.07,1145772.36,6.2028,6.2956,6.1842,6.2275,1145772.36
2007-10-15 10:00:00,10.08,10.12,10.04,10.07,650557.1025,6.2337,6.2584,6.209,6.2275,650557.1025
2007-10-15 10:30:00,10.07,10.1,10.07,10.08,620357.355,6.2275,6.2461,6.2275,6.2337,620357.355
2007-10-15 11:00:00,10.07,10.09,9.98,10.01,1117087.65,6.2275,6.2399,6.1719,6.1904,1117087.65
2007-10-15 11:30:00,10.01,10.03,9.98,10.03,371184.1875,6.1904,6.2028,6.1719,6.2028,371184.1875
2007-10-15 12:00:00,10.03,10.04,9.99,10.0,397040.8275,6.2028,6.209,6.1781,6.1842,397040.8275
2007-10-15 12:30:00,10.0,10.02,9.96,9.97,226548.6075,6.1842,6.1966,6.1595,6.1657,226548.6075
2007-10-15 13:00:00,9.97,9.99,9.95,9.98,306037.575,6.1657,6.1781,6.1533,6.1719,306037.575
2007-10-15 13:30:00,9.98,9.99,9.95,9.96,495922.275,6.1719,6.1781,6.1533,6.1595,495922.275
2007-10-15 14:00:00,9.96,9.96,9.86,9.92,2449613.6325,6.1595,6.1595,6.0977,6.1348,2449613.6325
2007-10-15 14:30:00,9.92,9.94,9.91,9.91,507537.5625,6.1348,6.1471,6.1286,6.1286,507537.5625
2007-10-15 15:00:00,9.91,9.93,9.88,9.9,1368078.8625,6.1286,6.1409,6.11,6.1224,1368078.8625
2007-10-15 15:30:00,9.9,9.96,9.88,9.89,2033180.325,6.1224,6.1595,6.11,6.1162,2033180.325
2007-10-16 09:30:00,9.98,9.99,9.89,9.91,1348282.3725,6.1719,6.1781,6.1162,6.1286,1348282.3725
2007-10-16 10:00:00,9.91,9.96,9.91,9.91,1444133.745,6.1286,6.1595,6.1286,6.1286,1444133.745
2007-10-16 10:30:00,9.92,9.94,9.91,9.93,839027.7675,6.1348,6.1471,6.1286,6.1409,839027.7675
2007-10-16 11:00:00,9.93,9.94,9.88,9.9,714693.69,6.1409,6.1471,6.11,6.1224,714693.69
2007-10-16 11:30:00,9.89,9.94,9.89,9.91,407040.075,6.1162,6.1471,6.1162,6.1286,407040.075
2007-10-16 12:00:00,9.92,9.92,9.89,9.9,338156.37,6.1348,6.1348,6.1162,6.1224,338156.37
2007-10-16 12:30:00,9.9,9.9,9.83,9.89,772467.12,6.1224,6.1224,6.0791,6.1162,772467.12
2007-10-16 13:00:00,9.89,9.89,9.84,9.86,528142.0725,6.1162,6.1162,6.0853,6.0977,528142.0725
2007-10-16 13:30:00,9.87,9.88,9.84,9.87,442895.9625,6.1038,6.11,6.0853,6.1038,442895.9625
2007-10-16 14:00:00,9.88,9.88,9.85,9.85,343206.495,6.11,6.11,6.0915,6.0915,343206.495
2007-10-16 14:30:00,9.86,9.86,9.8,9.86,979623.2475,6.0977,6.0977,6.0606,6.0977,979623.2475
2007-10-16 15:00:00,9.86,9.9,9.85,9.89,701058.3525,6.0977,6.1224,6.0915,6.1162,701058.3525
2007-10-16 15:30:00,9.9,9.9,9.87,9.88,935586.1575,6.1224,6.1224,6.1038,6.11,935586.1575
2007-10-17 09:30:00,10.04,10.12,10.01,10.11,1125167.85,6.209,6.2584,6.1904,6.2523,1125167.85
2007-10-17 10:00:00,10.11,10.17,10.1,10.13,1159104.69,6.2523,6.2894,6.2461,6.2646,1159104.69
2007-10-17 10:30:00,10.13,10.16,10.1,10.1,887407.965,6.2646,6.2832,6.2461,6.2461,887407.965
2007-10-17 11:00:00,10.1,10.11,10.03,10.05,1167992.91,6.2461,6.2523,6.2028,6.2152,1167992.91
2007-10-17 11:30:00,10.05,10.1,10.05,10.06,1578871.08,6.2152,6.2461,6.2152,6.2213,1578871.08
2007-10-17 12:00:00,10.06,10.07,9.97,9.99,491478.165,6.2213,6.2275,6.1657,6.1781,491478.165
2007-10-17 12:30:00,9.99,10.03,9.95,9.95,509759.6175,6.1781,6.2028,6.1533,6.1533,509759.6175
2007-10-17 13:00:00,9.96,9.97,9.91,9.97,572482.17,6.1595,6.1657,6.1286,6.1657,572482.17
2007-10-17 13:30:00,9.97,9.99,9.89,9.91,553594.7025,6.1657,6.1781,6.1162,6.1286,553594.7025
2007-10-17 14:00:00,9.91,9.93,9.88,9.92,735702.21,6.1286,6.1409,6.11,6.1348,735702.21
2007-10-17 14:30:00,9.92,9.93,9.89,9.93,589349.5875,6.1348,6.1409,6.1162,6.1409,589349.5875
2007-10-17 15:00:00,9.94,9.98,9.93,9.96,961846.8075,6.1471,6.1719,6.1409,6.1595,961846.8075
2007-10-17 15:30:00,9.96,10.09,9.94,10.05,1857233.97,6.1595,6.2399,6.1471,6.2152,1857233.97
2007-10-18 09:30:00,10.05,10.12,10.02,10.07,732268.125,6.2152,6.2584,6.1966,6.2275,732268.125
2007-10-18 10:00:00,10.07,10.1,9.98,10.09,1106482.3875,6.2275,6.2461,6.1719,6.2399,1106482.3875
2007-10-18 10:30:00,10.09,10.1,10.01,10.02,689645.07,6.2399,6.2461,6.1904,6.1966,689645.07
2007-10-18 11:00:00,10.02,10.03,9.95,9.99,650456.1,6.1966,6.2028,6.1533,6.1781,650456.1
2007-10-18 11:30:00,10.0,10.01,9.93,9.97,668535.5475,6.1842,6.1904,6.1409,6.1657,668535.5475
2007-10-18 12:00:00,9.97,9.98,9.89,9.9,648739.0575,6.1657,6.1719,6.1162,6.1224,648739.0575
2007-10-18 12:30:00,9.9,9.91,9.88,9.9,946595.43,6.1224,6.1286,6.11,6.1224,946595.43
2007-10-18 13:00:00,9.9,10.01,9.89,9.98,990026.505,6.1224,6.1904,6.1162,6.1719,990026.505
2007-10-18 13:30:00,9.98,10.01,9.96,10.01,985077.3825,6.1719,6.1904,6.1595,6.1904,985077.3825
2007-10-18 14:00:00,10.0,10.03,9.96,9.96,667727.5275,6.1842,6.2028,6.1595,6.1595,667727.5275
2007-10-18 14:30:00,9.96,10.03,9.95,10.02,1315052.55,6.1595,6.2028,6.1533,6.1966,1315052.55
2007-10-18 15:00:00,10.02,10.07,10.0,10.05,1294044.03,6.1966,6.2275,6.1842,6.2152,1294044.03
2007-10-18 15:30:00,10.06,10.06,9.99,10.0,1846830.7125,6.2213,6.2213,6.1781,6.1842,1846830.7125
2007-10-19 09:30:00,9.9,10.01,9.86,9.89,772265.115,6.1224,6.1904,6.0977,6.1162,772265.115
2007-10-19 10:00:00,9.89,9.9,9.79,9.86,904881.3975,6.1162,6.1224,6.0544,6.0977,904881.3975
2007-10-19 10:30:00,9.85,9.86,9.75,9.75,1954398.375,6.0915,6.0977,6.0296,6.0296,1954398.375
2007-10-19 11:00:00,9.75,9.77,9.74,9.75,714289.68,6.0296,6.042,6.0234,6.0296,714289.68
2007-10-19 11:30:00,9.75,9.76,9.71,9.74,1376866.08,6.0296,6.0358,6.0049,6.0234,1376866.08
2007-10-19 12:00:00,9.73,9.78,9.73,9.76,688332.0375,6.0173,6.0482,6.0173,6.0358,688332.0375
2007-10-19 12:30:00,9.77,9.77,9.74,9.74,477539.82,6.042,6.042,6.0234,6.0234,477539.82
2007-10-19 13:00:00,9.75,9.75,9.73,9.75,288160.1325,6.0296,6.0296,6.0173,6.0296,288160.1325
2007-10-19 13:30:00,9.75,9.77,9.72,9.73,1345656.3075,6.0296,6.042,6.0111,6.0173,1345656.3075
2007-10-19 14:00:00,9.73,9.75,9.72,9.73,655405.2225,6.0173,6.0296,6.0111,6.0173,655405.2225
2007-10-19 14:30:00,9.73,9.74,9.69,9.69,1023357.33,6.0173,6.0234,5.9925,5.9925,1023357.33
2007-10-19 15:00:00,9.69,9.7,9.62,9.62,1531601.91,5.9925,5.9987,5.9492,5.9492,1531601.91
2007-10-19 15:30:00,9.63,9.67,9.6,9.63,3089262.465,5.9554,5.9802,5.9369,5.9554,3089262.465
2007-10-22 09:30:00,9.63,9.7,9.5,9.66,1373027.985,5.9554,5.9987,5.875,5.974,1373027.985
2007-10-22 10:00:00,9.66,9.72,9.63,9.64,748428.525,5.974,6.0111,5.9554,5.9616,748428.525
2007-10-22 10:30:00,9.64,9.66,9.55,9.58,775396.1925,5.9616,5.974,5.9059,5.9245,775396.1925
2007-10-22 11:00:00,9.57,9.62,9.57,9.62,418150.35,5.9183,5.9492,5.9183,5.9492,418150.35
2007-10-22 11:30:00,9.62,9.66,9.6,9.64,477640.8225,5.9492,5.974,5.9369,5.9616,477640.8225
2007-10-22 12:00:00,9.64,9.65,9.6,9.6,185844.6,5.9616,5.9678,5.9369,5.9369,185844.6
2007-10-22 12:30:00,9.6,9.63,9.59,9.62,437037.8175,5.9369,5.9554,5.9307,5.9492,437037.8175
2007-10-22 13:00:00,9.61,9.65,9.61,9.63,358558.875,5.9431,5.9678,5.9431,5.9554,358558.875
2007-10-22 13:30:00,9.64,9.65,9.61,9.61,577734.3,5.9616,5.9678,5.9431,5.9431,577734.3
2007-10-22 14:00:00,9.61,9.65,9.6,9.63,724995.945,5.9431,5.9678,5.9369,5.9554,724995.945
2007-10-22 14:30:00,9.62,9.64,9.59,9.6,725399.955,5.9492,5.9616,5.9307,5.9369,725399.955
2007-10-22 15:00:00,9.6,9.61,9.57,9.57,505416.51,5.9369,5.9431,5.9183,5.9183,505416.51
2007-10-22 15:30:00,9.57,9.63,9.57,9.63,1577255.04,5.9183,5.9554,5.9183,5.9554,1577255.04
2007-10-23 09:30:00,9.76,9.81,9.72,9.74,1576649.025,6.0358,6.0667,6.0111,6.0234,1576649.025
2007-10-23 10:00:00,9.74,9.83,9.74,9.81,1796026.455,6.0234,6.0791,6.0234,6.0667,1796026.455
2007-10-23 10:30:00,9.81,9.83,9.77,9.78,796606.7175,6.0667,6.0791,6.042,6.0482,796606.7175
2007-10-23 11:00:00,9.78,9.79,9.76,9.78,599550.84,6.0482,6.0544,6.0358,6.0482,599550.84
2007-10-23 11:30:00,9.79,9.81,9.77,9.8,1760372.5725,6.0544,6.0667,6.042,6.0606,1760372.5725
2007-10-23 12:00:00,9.8,9.82,9.79,9.81,650961.1125,6.0606,6.0729,6.0544,6.0667,650961.1125
2007-10-23 12:30:00,9.81,9.86,9.81,9.81,906295.4325,6.0667,6.0977,6.0667,6.0667,906295.4325
2007-10-23 13:00:00,9.81,9.82,9.78,9.8,1300306.185,6.0667,6.0729,6.0482,6.0606,1300306.185
2007-10-23 13:30:00,9.8,9.81,9.8,9.8,294725.295,6.0606,6.0667,6.0606,6.0606,294725.295
2007-10-23 14:00:00,9.8,9.83,9.8,9.83,728127.0225,6.0606,6.0791,6.0606,6.0791,728127.0225
2007-10-23 14:30:00,9.83,9.83,9.81,9.82,488650.095,6.0791,6.0791,6.0667,6.0729,488650.095
2007-10-23 15:00:00,9.83,9.92,9.82,9.9,2864531.9025,6.0791,6.1348,6.0729,6.1224,2864531.9025
2007-10-23 15:30:00,9.9,9.94,9.86,9.93,2347904.115,6.1224,6.1471,6.0977,6.1409,2347904.115
2007-10-24 09:30:00,9.84,9.84,9.77,9.77,1261622.2275,6.0853,6.0853,6.042,6.042,1261622.2275
2007-10-24 10:00:00,9.76,9.77,9.65,9.66,1318890.645,6.0358,6.042,5.9678,5.974,1318890.645
2007-10-24 10:30:00,9.66,9.66,9.51,9.53,1513118.4525,5.974,5.974,5.8812,5.8936,1513118.4525
2007-10-24 11:00:00,9.53,9.53,9.42,9.46,1473828.48,5.8936,5.8936,5.8256,5.8503,1473828.48
2007-10-24 11:30:00,9.45,9.48,9.45,9.47,1369290.8925,5.8441,5.8627,5.8441,5.8565,1369290.8925
2007-10-24 12:00:00,9.47,9.48,9.42,9.48,1361412.6975,5.8565,5.8627,5.8256,5.8627,1361412.6975
2007-10-24 12:30:00,9.47,9.5,9.46,9.48,613388.1825,5.8565,5.875,5.8503,5.8627,613388.1825
2007-10-24 13:00:00,9.48,9.52,9.46,9.48,695301.21,5.8627,5.8874,5.8503,5.8627,695301.21
2007-10-24 13:30:00,9.47,9.48,9.44,9.46,363103.9875,5.8565,5.8627,5.8379,5.8503,363103.9875
2007-10-24 14:00:00,9.46,9.48,9.43,9.48,675100.71,5.8503,5.8627,5.8317,5.8627,675100.71
2007-10-24 14:30:00,9.48,9.55,9.48,9.54,1398177.6075,5.8627,5.9059,5.8627,5.8998,1398177.6075
2007-10-24 15:00:00,9.54,9.64,9.54,9.62,1564225.7175,5.8998,5.9616,5.8998,5.9492,1564225.7175
2007-10-24 15:30:00,9.62,9.67,9.58,9.64,2102064.03,5.9492,5.9802,5.9245,5.9616,2102064.03
2007-10-25 09:30:00,9.84,9.84,9.62,9.67,3517816.0725,6.0853,6.0853,5.9492,5.9802,3517816.0725
2007-10-25 10:00:00,9.67,9.77,9.67,9.72,2402445.465,5.9802,6.042,5.9802,6.0111,2402445.465
2007-10-25 10:30:00,9.72,9.73,9.65,9.72,2110346.235,6.0111,6.0173,5.9678,6.0111,2110346.235
2007-10-25 11:00:00,9.71,9.75,9.68,9.74,2044290.6,6.0049,6.0296,5.9863,6.0234,2044290.6
2007-10-25 11:30:00,9.74,9.76,9.65,9.66,574502.22,6.0234,6.0358,5.9678,5.974,574502.22
2007-10-25 12:00:00,9.65,9.66,9.61,9.63,1298185.1325,5.9678,5.974,5.9431,5.9554,1298185.1325
2007-10-25 12:30:00,9.63,9.66,9.6,9.63,669343.5675,5.9554,5.974,5.9369,5.9554,669343.5675
2007-10-25 13:00:00,9.62,9.69,9.6,9.63,967098.9375,5.9492,5.9925,5.9369,5.9554,967098.9375
2007-10-25 13:30:00,9.62,9.71,9.62,9.67,1395147.5325,5.9492,6.0049,5.9492,5.9802,1395147.5325
2007-10-25 14:00:00,9.67,9.68,9.62,9.66,1288892.9025,5.9802,5.9863,5.9492,5.974,1288892.9025
2007-10-25 14:30:00,9.65,9.7,9.65,9.68,1157488.65,5.9678,5.9987,5.9678,5.9863,1157488.65
2007-10-25 15:00:00,9.68,9.68,9.61,9.67,1409792.895,5.9863,5.9863,5.9431,5.9802,1409792.895
2007-10-25 15:30:00,9.67,9.7,9.63,9.68,1951873.3125,5.9802,5.9987,5.9554,5.9863,1951873.3125
2007-10-26 09:30:00,9.83,9.87,9.75,9.79,2355681.3075,6.0791,6.1038,6.0296,6.0544,2355681.3075
2007-10-26 10:00:00,9.79,9.84,9.78,9.8,1572709.9275,6.0544,6.0853,6.0482,6.0606,1572709.9275
2007-10-26 10:30:00,9.8,9.82,9.75,9.78,1606747.77,6.0606,6.0729,6.0296,6.0482,1606747.77
2007-10-26 11:00:00,9.78,9.81,9.77,9.8,1058910.21,6.0482,6.0667,6.042,6.0606,1058910.21
2007-10-26 11:30:00,9.8,9.81,9.76,9.76,594298.71,6.0606,6.0667,6.0358,6.0358,594298.71
2007-10-26 12:00:00,9.76,9.77,9.75,9.76,605004.975,6.0358,6.042,6.0296,6.0358,605004.975
2007-10-26 12:30:00,9.76,9.79,9.75,9.76,1163649.8025,6.0358,6.0544,6.0296,6.0358,1163649.8025
2007-10-26 13:00:00,9.76,9.81,9.75,9.77,1729162.8,6.0358,6.0667,6.0296,6.042,1729162.8
2007-10-26 13:30:00,9.77,9.8,9.76,9.79,1489584.87,6.042,6.0606,6.0358,6.0544,1489584.87
2007-10-26 14:00:00,9.79,9.82,9.78,9.8,1608767.82,6.0544,6.0729,6.0482,6.0606,1608767.82
2007-10-26 14:30:00,9.8,9.81,9.78,9.78,1042850.8125,6.0606,6.0667,6.0482,6.0482,1042850.8125
2007-10-26 15:00:00,9.78,9.81,9.78,9.8,1521097.65,6.0482,6.0667,6.0482,6.0606,1521097.65
2007-10-26 15:30:00,9.8,9.84,9.78,9.8,6028536.2175,6.0606,6.0853,6.0482,6.0606,6028536.2175
2007-10-29 09:30:00,10.07,10.14,10.04,10.09,5372726.985,6.2275,6.2708,6.209,6.2399,5372726.985
2007-10-29 10:00:00,10.09,10.17,10.07,10.17,4577837.31,6.2399,6.2894,6.2275,6.2894,4577837.31
2007-10-29 10:30:00,10.17,10.19,10.09,10.12,2904528.8925,6.2894,6.3017,6.2399,6.2584,2904528.8925
2007-10-29 11:00:00,10.12,10.18,10.1,10.13,1704316.185,6.2584,6.2956,6.2461,6.2646,1704316.185
2007-10-29 11:30:00,10.13,10.17,10.11,10.16,1342525.23,6.2646,6.2894,6.2523,6.2832,1342525.23
2007-10-29 12:00:00,10.17,10.19,10.16,10.19,928212.975,6.2894,6.3017,6.2832,6.3017,928212.975
2007-10-29 12:30:00,10.19,10.32,10.17,10.3,1575335.9925,6.3017,6.3821,6.2894,6.3698,1575335.9925
2007-10-29 13:00:00,10.3,10.31,10.22,10.25,1046991.915,6.3698,6.3759,6.3203,6.3388,1046991.915
2007-10-29 13:30:00,10.25,10.32,10.25,10.32,901548.315,6.3388,6.3821,6.3388,6.3821,901548.315
2007-10-29 14:00:00,10.31,10.35,10.28,10.3,1421913.195,6.3759,6.4007,6.3574,6.3698,1421913.195
2007-10-29 14:30:00,10.3,10.31,10.29,10.3,994167.6075,6.3698,6.3759,6.3636,6.3698,994167.6075
2007-10-29 15:00:00,10.3,10.35,10.3,10.33,2268314.145,6.3698,6.4007,6.3698,6.3883,2268314.145
2007-10-29 15:30:00,10.33,10.44,10.33,10.4,4020404.5125,6.3883,6.4563,6.3883,6.4316,4020404.5125
2007-10-30 09:30:00,10.2,10.24,10.17,10.19,740348.325,6.3079,6.3327,6.2894,6.3017,740348.325
2007-10-30 10:00:00,10.2,10.2,10.06,10.1,1807540.74,6.3079,6.3079,6.2213,6.2461,1807540.74
2007-10-30 10:30:00,10.11,10.13,10.08,10.13,611671.14,6.2523,6.2646,6.2337,6.2646,611671.14
2007-10-30 11:00:00,10.13,10.17,10.09,10.12,903669.3675,6.2646,6.2894,6.2399,6.2584,903669.3675
2007-10-30 11:30:00,10.12,10.15,10.11,10.13,470974.6575,6.2584,6.277,6.2523,6.2646,470974.6575
2007-10-30 12:00:00,10.14,10.16,10.13,10.15,573189.1875,6.2708,6.2832,6.2646,6.277,573189.1875
2007-10-30 12:30:00,10.16,10.18,10.11,10.15,770144.0625,6.2832,6.2956,6.2523,6.277,770144.0625
2007-10-30 13:00:00,10.14,10.25,10.13,10.24,1140419.2275,6.2708,6.3388,6.2646,6.3327,1140419.2275
2007-10-30 13:30:00,10.25,10.28,10.21,10.28,861753.33,6.3388,6.3574,6.3141,6.3574,861753.33
2007-10-30 14:00:00,10.27,10.3,10.23,10.26,782668.3725,6.3512,6.3698,6.3265,6.345,782668.3725
2007-10-30 14:30:00,10.26,10.31,10.26,10.3,586117.5075,6.345,6.3759,6.345,6.3698,586117.5075
2007-10-30 15:00:00,10.3,10.33,10.29,10.3,1147691.4075,6.3698,6.3883,6.3636,6.3698,1147691.4075
2007-10-30 15:30:00,10.3,10.34,10.27,10.31,4850342.055,6.3698,6.3945,6.3512,6.3759,4850342.055
2007-10-31 09:30:00,10.35,10.39,10.32,10.35,654698.205,6.4007,6.4254,6.3821,6.4007,654698.205
2007-10-31 10:00:00,10.36,10.4,10.35,10.39,1051436.025,6.4069,6.4316,6.4007,6.4254,1051436.025
2007-10-31 10:30:00,10.39,10.45,10.38,10.43,807211.98,6.4254,6.4625,6.4192,6.4502,807211.98
2007-10-31 11:00:00,10.43,10.47,10.42,10.46,1677247.515,6.4502,6.4749,6.444,6.4687,1677247.515
2007-10-31 11:30:00,10.46,10.5,10.43,10.49,1464940.26,6.4687,6.4934,6.4502,6.4873,1464940.26
2007-10-31 12:00:00,10.49,10.54,10.48,10.49,2145394.1025,6.4873,6.5182,6.4811,6.4873,2145394.1025
2007-10-31 12:30:00,10.49,10.52,10.44,10.46,1581497.145,6.4873,6.5058,6.4563,6.4687,1581497.145
2007-10-31 13:00:00,10.46,10.47,10.39,10.4,2477591.325,6.4687,6.4749,6.4254,6.4316,2477591.325
2007-10-31 13:30:00,10.4,10.45,10.37,10.38,1910260.2825,6.4316,6.4625,6.4131,6.4192,1910260.2825
2007-10-31 14:00:00,10.38,10.42,10.33,10.42,717622.7625,6.4192,6.444,6.3883,6.444,717622.7625
2007-10-31 14:30:00,10.41,10.62,10.4,10.55,2491731.675,6.4378,6.5677,6.4316,6.5244,2491731.675
2007-10-31 15:00:00,10.55,10.61,10.45,10.47,2034291.3525,6.5244,6.5615,6.4625,6.4749,2034291.3525
2007-10-31 15:30:00,10.47,10.56,10.44,10.49,2383659.0,6.4749,6.5306,6.4563,6.4873,2383659.0
2007-11-01 09:30:00,10.04,10.36,10.04,10.31,2476581.3,6.209,6.4069,6.209,6.3759,2476581.3
2007-11-01 10:00:00,10.31,10.33,10.24,10.3,1032952.5675,6.3759,6.3883,6.3327,6.3698,1032952.5675
2007-11-01 10:30:00,10.31,10.43,10.3,10.41,1468677.3525,6.3759,6.4502,6.3698,6.4378,1468677.3525
2007-11-01 11:00:00,10.41,10.53,10.41,10.49,3073102.065,6.4378,6.512,6.4378,6.4873,3073102.065
2007-11-01 11:30:00,10.49,10.56,10.47,10.55,1599879.6,6.4873,6.5306,6.4749,6.5244,1599879.6
2007-11-01 12:00:00,10.55,10.61,10.52,10.52,1901574.0675,6.5244,6.5615,6.5058,6.5058,1901574.0675
2007-11-01 12:30:00,10.53,10.6,10.52,10.6,891650.07,6.512,6.5553,6.5058,6.5553,891650.07
2007-11-01 13:00:00,10.59,10.63,10.58,10.61,1358281.62,6.5491,6.5738,6.5429,6.5615,1358281.62
2007-11-01 13:30:00,10.6,10.63,10.53,10.54,1429286.3775,6.5553,6.5738,6.512,6.5182,1429286.3775
2007-11-01 14:00:00,10.53,10.56,10.47,10.53,1757140.4925,6.512,6.5306,6.4749,6.512,1757140.4925
2007-11-01 14:30:00,10.52,10.59,10.52,10.54,882559.845,6.5058,6.5491,6.5058,6.5182,882559.845
2007-11-01 15:00:00,10.53,10.58,10.41,10.41,1726334.73,6.512,6.5429,6.4378,6.4378,1726334.73
2007-11-01 15:30:00,10.41,10.53,10.38,10.42,3263087.7675,6.4378,6.512,6.4192,6.444,3263087.7675
2007-11-02 09:30:00,10.28,10.45,10.24,10.28,2788578.0225,6.3574,6.4625,6.3327,6.3574,2788578.0225
2007-11-02 10:00:00,10.28,10.3,10.17,10.28,2190441.2175,6.3574,6.3698,6.2894,6.3574,2190441.2175
2007-11-02 10:30:00,10.28,10.3,10.22,10.24,1045072.8675,6.3574,6.3698,6.3203,6.3327,1045072.8675
2007-11-02 11:00:00,10.24,10.3,10.23,10.26,1237381.6275,6.3327,6.3698,6.3265,6.345,1237381.6275
2007-11-02 11:30:00,10.25,10.3,10.23,10.24,1734717.9375,6.3388,6.3698,6.3265,6.3327,1734717.9375
2007-11-02 12:00:00,10.23,10.27,10.2,10.21,1888342.74,6.3265,6.3512,6.3079,6.3141,1888342.74
2007-11-02 12:30:00,10.21,10.28,10.2,10.27,1887231.7125,6.3141,6.3574,6.3079,6.3512,1887231.7125
2007-11-02 13:00:00,10.27,10.29,10.27,10.28,545817.51,6.3512,6.3636,6.3512,6.3574,545817.51
2007-11-02 13:30:00,10.28,10.34,10.27,10.32,820948.32,6.3574,6.3945,6.3512,6.3821,820948.32
2007-11-02 14:00:00,10.31,10.32,10.24,10.31,623993.445,6.3759,6.3821,6.3327,6.3759,623993.445
2007-11-02 14:30:00,10.32,10.32,10.26,10.27,503598.465,6.3821,6.3821,6.345,6.3512,503598.465
2007-11-02 15:00:00,10.26,10.29,10.23,10.29,703280.4075,6.345,6.3636,6.3265,6.3636,703280.4075
2007-11-02 15:30:00,10.28,10.32,10.28,10.31,911648.565,6.3574,6.3821,6.3574,6.3759,911648.565
2007-11-05 09:30:00,10.08,10.23,10.08,10.2,1728859.7925,6.2337,6.3265,6.2337,6.3079,1728859.7925
2007-11-05 10:00:00,10.2,10.26,10.18,10.2,773376.1425,6.3079,6.345,6.2956,6.3079,773376.1425
2007-11-05 10:30:00,10.21,10.34,10.2,10.29,1618666.065,6.3141,6.3945,6.3079,6.3636,1618666.065
2007-11-05 11:00:00,10.29,10.31,10.23,10.25,583188.435,6.3636,6.3759,6.3265,6.3388,583188.435
2007-11-05 11:30:00,10.25,10.27,10.2,10.25,742974.39,6.3388,6.3512,6.3079,6.3388,742974.39
2007-11-05 12:00:00,10.25,10.25,10.15,10.19,705906.4725,6.3388,6.3388,6.277,6.3017,705906.4725
2007-11-05 12:30:00,10.18,10.18,10.15,10.16,353609.7525,6.2956,6.2956,6.277,6.2832,353609.7525
2007-11-05 13:00:00,10.17,10.19,10.12,10.14,547736.5575,6.2894,6.3017,6.2584,6.2708,547736.5575
2007-11-05 13:30:00,10.14,10.19,10.04,10.08,1063152.315,6.2708,6.3017,6.209,6.2337,1063152.315
2007-11-05 14:00:00,10.08,10.11,10.0,10.04,638032.7925,6.2337,6.2523,6.1842,6.209,638032.7925
2007-11-05 14:30:00,10.04,10.12,10.02,10.1,801858.8475,6.209,6.2584,6.1966,6.2461,801858.8475
2007-11-05 15:00:00,10.1,10.19,10.09,10.18,746913.4875,6.2461,6.3017,6.2399,6.2956,746913.4875
2007-11-05 15:30:00,10.17,10.18,10.06,10.11,1434740.5125,6.2894,6.2956,6.2213,6.2523,1434740.5125
2007-11-06 09:30:00,10.1,10.37,10.1,10.25,1153145.5425,6.2461,6.4131,6.2461,6.3388,1153145.5425
2007-11-06 10:00:00,10.25,10.28,10.21,10.26,802565.865,6.3388,6.3574,6.3141,6.345,802565.865
2007-11-06 10:30:00,10.26,10.26,10.17,10.22,856501.2,6.345,6.345,6.2894,6.3203,856501.2
2007-11-06 11:00:00,10.22,10.22,10.14,10.15,543292.4475,6.3203,6.3203,6.2708,6.277,543292.4475
2007-11-06 11:30:00,10.16,10.19,10.14,10.17,475216.7625,6.2832,6.3017,6.2708,6.2894,475216.7625
2007-11-06 12:00:00,10.18,10.19,10.14,10.15,770750.0775,6.2956,6.3017,6.2708,6.277,770750.0775
2007-11-06 12:30:00,10.16,10.17,10.14,10.16,305532.5625,6.2832,6.2894,6.2708,6.2832,305532.5625
2007-11-06 13:00:00,10.16,10.18,10.15,10.15,478650.8475,6.2832,6.2956,6.277,6.277,478650.8475
2007-11-06 13:30:00,10.15,10.19,10.15,10.17,773881.155,6.277,6.3017,6.277,6.2894,773881.155
2007-11-06 14:00:00,10.17,10.17,10.12,10.13,458248.3425,6.2894,6.2894,6.2584,6.2646,458248.3425
2007-11-06 14:30:00,10.13,10.17,10.11,10.16,537535.305,6.2646,6.2894,6.2523,6.2832,537535.305
2007-11-06 15:00:00,10.15,10.24,10.15,10.24,667727.5275,6.277,6.3327,6.277,6.3327,667727.5275
2007-11-06 15:30:00,10.24,10.33,10.24,10.32,1954701.3825,6.3327,6.3883,6.3327,6.3821,1954701.3825
2007-11-07 09:30:00,10.33,10.33,10.16,10.21,740954.34,6.3883,6.3883,6.2832,6.3141,740954.34
2007-11-07 10:00:00,10.21,10.3,10.2,10.22,1052345.0475,6.3141,6.3698,6.3079,6.3203,1052345.0475
2007-11-07 10:30:00,10.23,10.25,10.17,10.21,1254956.0625,6.3265,6.3388,6.2894,6.3141,1254956.0625
2007-11-07 11:00:00,10.21,10.24,10.18,10.2,667121.5125,6.3141,6.3327,6.2956,6.3079,667121.5125
2007-11-07 11:30:00,10.2,10.24,10.2,10.22,383304.4875,6.3079,6.3327,6.3079,6.3203,383304.4875
2007-11-07 12:00:00,10.23,10.23,10.19,10.2,473802.7275,6.3265,6.3265,6.3017,6.3079,473802.7275
2007-11-07 12:30:00,10.21,10.21,10.15,10.17,598338.81,6.3141,6.3141,6.277,6.2894,598338.81
2007-11-07 13:00:00,10.17,10.19,10.11,10.12,764386.92,6.2894,6.3017,6.2523,6.2584,764386.92
2007-11-07 13:30:00,10.12,10.18,10.12,10.15,336035.3175,6.2584,6.2956,6.2584,6.277,336035.3175
2007-11-07 14:00:00,10.15,10.22,10.14,10.2,480872.9025,6.277,6.3203,6.2708,6.3079,480872.9025
2007-11-07 14:30:00,10.2,10.21,10.14,10.17,427846.59,6.3079,6.3141,6.2708,6.2894,427846.59
2007-11-07 15:00:00,10.17,10.21,10.14,10.15,580259.3625,6.2894,6.3141,6.2708,6.277,580259.3625
2007-11-07 15:30:00,10.15,10.16,10.04,10.05,1744414.1775,6.277,6.2832,6.209,6.2152,1744414.1775
2007-11-08 09:30:00,10.01,10.14,9.97,10.01,1094968.1025,6.1904,6.2708,6.1657,6.1904,1094968.1025
2007-11-08 10:00:00,10.01,10.05,9.95,10.03,1048607.955,6.1904,6.2152,6.1533,6.2028,1048607.955
2007-11-08 10:30:00,10.02,10.02,9.96,10.02,693483.165,6.1966,6.1966,6.1595,6.1966,693483.165
2007-11-08 11:00:00,10.02,10.05,9.99,10.0,1082847.8025,6.1966,6.2152,6.1781,6.1842,1082847.8025
2007-11-08 11:30:00,10.0,10.02,9.85,9.88,1259299.17,6.1842,6.1966,6.0915,6.11,1259299.17
2007-11-08 12:00:00,9.89,9.89,9.78,9.8,1484837.7525,6.1162,6.1162,6.0482,6.0606,1484837.7525
2007-11-08 12:30:00,9.8,9.8,9.66,9.73,1625130.225,6.0606,6.0606,5.974,6.0173,1625130.225
2007-11-08 13:00:00,9.72,9.77,9.68,9.77,1383633.2475,6.0111,6.042,5.9863,6.042,1383633.2475
2007-11-08 13:30:00,9.77,9.8,9.7,9.8,1264753.305,6.042,6.0606,5.9987,6.0606,1264753.305
2007-11-08 14:00:00,9.79,9.8,9.72,9.73,725803.965,6.0544,6.0606,6.0111,6.0173,725803.965
2007-11-08 14:30:00,9.73,9.76,9.69,9.74,1072141.5375,6.0173,6.0358,5.9925,6.0234,1072141.5375
2007-11-08 15:00:00,9.74,9.82,9.73,9.81,2228115.15,6.0234,6.0729,6.0173,6.0667,2228115.15
2007-11-08 15:30:00,9.81,9.84,9.75,9.8,2548899.09,6.0667,6.0853,6.0296,6.0606,2548899.09
2007-11-09 09:30:00,9.7,9.89,9.66,9.76,2396284.3125,5.9987,6.1162,5.974,6.0358,2396284.3125
2007-11-09 10:00:00,9.75,9.81,9.71,9.8,1895614.92,6.0296,6.0667,6.0049,6.0606,1895614.92
2007-11-09 10:30:00,9.8,9.8,9.76,9.78,529657.11,6.0606,6.0606,6.0358,6.0482,529657.11
2007-11-09 11:00:00,9.77,9.8,9.67,9.77,1150923.4875,6.042,6.0606,5.9802,6.042,1150923.4875
2007-11-09 11:30:00,9.77,9.8,9.76,9.79,972654.075,6.042,6.0606,6.0358,6.0544,972654.075
2007-11-09 12:00:00,9.79,9.8,9.74,9.8,508143.5775,6.0544,6.0606,6.0234,6.0606,508143.5775
2007-11-09 12:30:00,9.8,9.81,9.73,9.73,1320708.69,6.0606,6.0667,6.0173,6.0173,1320708.69
2007-11-09 13:00:00,9.73,9.75,9.7,9.74,672575.6475,6.0173,6.0296,5.9987,6.0234,672575.6475
2007-11-09 13:30:00,9.74,9.78,9.71,9.76,318359.88,6.0234,6.0482,6.0049,6.0358,318359.88
2007-11-09 14:00:00,9.75,9.8,9.74,9.8,316036.8225,6.0296,6.0606,6.0234,6.0606,316036.8225
2007-11-09 14:30:00,9.79,9.86,9.77,9.78,927202.95,6.0544,6.0977,6.042,6.0482,927202.95
2007-11-09 15:00:00,9.79,9.81,9.77,9.8,1225160.325,6.0544,6.0667,6.042,6.0606,1225160.325
2007-11-09 15:30:00,9.8,9.8,9.71,9.72,1175770.1025,6.0606,6.0606,6.0049,6.0111,1175770.1025
2007-11-12 09:30:00,9.69,9.84,9.69,9.81,2071157.265,5.9925,6.0853,5.9925,6.0667,2071157.265
2007-11-12 10:00:00,9.8,9.82,9.75,9.8,716612.7375,6.0606,6.0729,6.0296,6.0606,716612.7375
2007-11-12 10:30:00,9.79,9.82,9.75,9.79,1081433.7675,6.0544,6.0729,6.0296,6.0544,1081433.7675
2007-11-12 11:00:00,9.78,9.8,9.77,9.8,972856.08,6.0482,6.0606,6.042,6.0606,972856.08
2007-11-12 11:30:00,9.8,9.8,9.78,9.8,358053.8625,6.0606,6.0606,6.0482,6.0606,358053.8625
2007-11-12 12:00:00,9.79,9.8,9.78,9.79,519354.855,6.0544,6.0606,6.0482,6.0544,519354.855
2007-11-12 12:30:00,9.78,9.8,9.73,9.74,788526.5175,6.0482,6.0606,6.0173,6.0234,788526.5175
2007-11-12 13:00:00,9.73,9.74,9.67,9.7,643587.93,6.0173,6.0234,5.9802,5.9987,643587.93
2007-11-12 13:30:00,9.7,9.71,9.65,9.66,608641.065,5.9987,6.0049,5.9678,5.974,608641.065
2007-11-12 14:00:00,9.66,9.7,9.62,9.66,899629.2675,5.974,5.9987,5.9492,5.974,899629.2675
2007-11-12 14:30:00,9.66,9.7,9.66,9.66,647325.0225,5.974,5.9987,5.974,5.974,647325.0225
2007-11-12 15:00:00,9.67,9.68,9.55,9.55,2280636.45,5.9802,5.9863,5.9059,5.9059,2280636.45
2007-11-12 15:30:00,9.55,9.59,9.49,9.51,1909351.26,5.9059,5.9307,5.8688,5.8812,1909351.26
2007-11-13 09:30:00,9.61,9.84,9.61,9.8,4654801.215,5.9431,6.0853,5.9431,6.0606,4654801.215
2007-11-13 10:00:00,9.8,9.86,9.79,9.85,3834458.91,6.0606,6.0977,6.0544,6.0915,3834458.91
2007-11-13 10:30:00,9.85,9.86,9.82,9.82,1071939.5325,6.0915,6.0977,6.0729,6.0729,1071939.5325
2007-11-13 11:00:00,9.83,9.84,9.81,9.81,725399.955,6.0791,6.0853,6.0667,6.0667,725399.955
2007-11-13 11:30:00,9.82,9.85,9.81,9.82,1381411.1925,6.0729,6.0915,6.0667,6.0729,1381411.1925
2007-11-13 12:00:00,9.82,9.83,9.79,9.81,625609.485,6.0729,6.0791,6.0544,6.0667,625609.485
2007-11-13 12:30:00,9.81,9.82,9.79,9.79,573795.2025,6.0667,6.0729,6.0544,6.0544,573795.2025
2007-11-13 13:00:00,9.79,9.81,9.79,9.8,1028508.4575,6.0544,6.0667,6.0544,6.0606,1028508.4575
2007-11-13 13:30:00,9.8,9.85,9.79,9.81,1618060.05,6.0606,6.0915,6.0544,6.0667,1618060.05
2007-11-13 14:00:00,9.8,9.83,9.79,9.82,688837.05,6.0606,6.0791,6.0544,6.0729,688837.05
2007-11-13 14:30:00,9.81,9.84,9.81,9.81,466530.5475,6.0667,6.0853,6.0667,6.0667,466530.5475
2007-11-13 15:00:00,9.82,9.85,9.8,9.82,1283943.78,6.0729,6.0915,6.0606,6.0729,1283943.78
2007-11-13 15:30:00,9.83,9.88,9.82,9.85,2455168.77,6.0791,6.11,6.0729,6.0915,2455168.77
2007-11-14 09:30:00,9.85,9.96,9.8,9.82,693483.165,6.0915,6.1595,6.0606,6.0729,693483.165
2007-11-14 10:00:00,9.82,9.88,9.8,9.88,730854.09,6.0729,6.11,6.0606,6.11,730854.09
2007-11-14 10:30:00,9.88,9.88,9.81,9.83,751862.61,6.11,6.11,6.0667,6.0791,751862.61
2007-11-14 11:00:00,9.82,9.83,9.76,9.79,633790.6875,6.0729,6.0791,6.0358,6.0544,633790.6875
2007-11-14 11:30:00,9.8,9.81,9.77,9.8,427745.5875,6.0606,6.0667,6.042,6.0606,427745.5875
2007-11-14 12:00:00,9.79,9.88,9.79,9.85,579451.3425,6.0544,6.11,6.0544,6.0915,579451.3425
2007-11-14 12:30:00,9.84,9.86,9.83,9.84,615206.2275,6.0853,6.0977,6.0791,6.0853,615206.2275
2007-11-14 13:00:00,9.84,9.88,9.84,9.85,517031.7975,6.0853,6.11,6.0853,6.0915,517031.7975
2007-11-14 13:30:00,9.86,9.86,9.83,9.83,334924.29,6.0977,6.0977,6.0791,6.0791,334924.29
2007-11-14 14:00:00,9.83,9.86,9.81,9.84,455622.2775,6.0791,6.0977,6.0667,6.0853,455622.2775
2007-11-14 14:30:00,9.85,9.87,9.84,9.84,557028.7875,6.0915,6.1038,6.0853,6.0853,557028.7875
2007-11-14 15:00:00,9.84,9.88,9.84,9.86,529657.11,6.0853,6.11,6.0853,6.0977,529657.11
2007-11-14 15:30:00,9.86,9.86,9.71,9.73,1312931.4975,6.0977,6.0977,6.0049,6.0173,1312931.4975
2007-11-15 09:30:00,9.8,9.8,9.65,9.69,1342929.24,6.0606,6.0606,5.9678,5.9925,1342929.24
2007-11-15 10:00:00,9.69,9.73,9.67,9.71,1633816.44,5.9925,6.0173,5.9802,6.0049,1633816.44
2007-11-15 10:30:00,9.71,9.78,9.7,9.74,1417772.0925,6.0049,6.0482,5.9987,6.0234,1417772.0925
2007-11-15 11:00:00,9.75,9.81,9.73,9.79,1593011.43,6.0296,6.0667,6.0173,6.0544,1593011.43
2007-11-15 11:30:00,9.79,9.8,9.71,9.72,1101028.2525,6.0544,6.0606,6.0049,6.0111,1101028.2525
2007-11-15 12:00:00,9.72,9.75,9.72,9.74,414413.2575,6.0111,6.0296,6.0111,6.0234,414413.2575
2007-11-15 12:30:00,9.74,9.74,9.64,9.67,705401.46,6.0234,6.0234,5.9616,5.9802,705401.46
2007-11-15 13:00:00,9.68,9.69,9.63,9.66,395121.78,5.9863,5.9925,5.9554,5.974,395121.78
2007-11-15 13:30:00,9.65,9.69,9.64,9.65,519859.8675,5.9678,5.9925,5.9616,5.9678,519859.8675
2007-11-15 14:00:00,9.65,9.66,9.56,9.56,1267480.3725,5.9678,5.974,5.9121,5.9121,1267480.3725
2007-11-15 14:30:00,9.57,9.6,9.52,9.53,1243037.7675,5.9183,5.9369,5.8874,5.8936,1243037.7675
2007-11-15 15:00:00,9.53,9.58,9.46,9.52,1423226.2275,5.8936,5.9245,5.8503,5.8874,1423226.2275
2007-11-15 15:30:00,9.52,9.56,9.46,9.55,1745828.2125,5.8874,5.9121,5.8503,5.9059,1745828.2125
2007-11-16 09:30:00,9.59,9.66,9.48,9.49,643688.9325,5.9307,5.974,5.8627,5.8688,643688.9325
2007-11-16 10:00:00,9.49,9.55,9.48,9.49,581269.3875,5.8688,5.9059,5.8627,5.8688,581269.3875
2007-11-16 10:30:00,9.48,9.5,9.45,9.46,680352.84,5.8627,5.875,5.8441,5.8503,680352.84
2007-11-16 11:00:00,9.46,9.51,9.46,9.48,479963.88,5.8503,5.8812,5.8503,5.8627,479963.88
2007-11-16 11:30:00,9.48,9.56,9.48,9.52,455824.2825,5.8627,5.9121,5.8627,5.8874,455824.2825
2007-11-16 12:00:00,9.53,9.66,9.52,9.57,944171.37,5.8936,5.974,5.8874,5.9183,944171.37
2007-11-16 12:30:00,9.56,9.58,9.52,9.53,336540.33,5.9121,5.9245,5.8874,5.8936,336540.33
2007-11-16 13:00:00,9.52,9.56,9.49,9.5,440168.895,5.8874,5.9121,5.8688,5.875,440168.895
2007-11-16 13:30:00,9.5,9.54,9.48,9.49,533091.195,5.875,5.8998,5.8627,5.8688,533091.195
2007-11-16 14:00:00,9.5,9.51,9.46,9.5,726813.99,5.875,5.8812,5.8503,5.875,726813.99
2007-11-16 14:30:00,9.49,9.51,9.46,9.5,784587.42,5.8688,5.8812,5.8503,5.875,784587.42
2007-11-16 15:00:00,9.51,9.57,9.5,9.54,1020327.255,5.8812,5.9183,5.875,5.8998,1020327.255
2007-11-16 15:30:00,9.55,9.65,9.53,9.63,1258491.15,5.9059,5.9678,5.8936,5.9554,1258491.15
2007-11-19 09:30:00,9.58,9.63,9.51,9.61,803272.8825,5.9245,5.9554,5.8812,5.9431,803272.8825
2007-11-19 10:00:00,9.61,9.65,9.57,9.63,1082948.805,5.9431,5.9678,5.9183,5.9554,1082948.805
2007-11-19 10:30:00,9.62,9.63,9.54,9.55,1325051.7975,5.9492,5.9554,5.8998,5.9059,1325051.7975
2007-11-19 11:00:00,9.55,9.57,9.53,9.55,764083.9125,5.9059,5.9183,5.8936,5.9059,764083.9125
2007-11-19 11:30:00,9.55,9.58,9.52,9.53,720753.84,5.9059,5.9245,5.8874,5.8936,720753.84
2007-11-19 12:00:00,9.53,9.58,9.52,9.57,373507.245,5.8936,5.9245,5.8874,5.9183,373507.245
2007-11-19 12:30:00,9.58,9.61,9.5,9.51,801252.8325,5.9245,5.9431,5.875,5.8812,801252.8325
2007-11-19 13:00:00,9.52,9.53,9.46,9.49,575007.2325,5.8874,5.8936,5.8503,5.8688,575007.2325
2007-11-19 13:30:00,9.5,9.5,9.45,9.45,704795.445,5.875,5.875,5.8441,5.8441,704795.445
2007-11-19 14:00:00,9.45,9.48,9.44,9.48,1019923.245,5.8441,5.8627,5.8379,5.8627,1019923.245
2007-11-19 14:30:00,9.48,9.51,9.48,9.48,797919.75,5.8627,5.8812,5.8627,5.8627,797919.75
2007-11-19 15:00:00,9.48,9.5,9.47,9.48,984370.365,5.8627,5.875,5.8565,5.8627,984370.365
2007-11-19 15:30:00,9.49,9.49,9.44,9.46,1225160.325,5.8688,5.8688,5.8379,5.8503,1225160.325
2007-11-20 09:30:00,9.48,9.77,9.48,9.76,996187.6575,5.8627,6.042,5.8627,6.0358,996187.6575
2007-11-20 10:00:00,9.77,9.8,9.7,9.77,844885.9125,6.042,6.0606,5.9987,6.042,844885.9125
2007-11-20 10:30:00,9.77,9.82,9.75,9.8,697422.2625,6.042,6.0729,6.0296,6.0606,697422.2625
2007-11-20 11:00:00,9.79,9.82,9.75,9.79,637224.7725,6.0544,6.0729,6.0296,6.0544,637224.7725
2007-11-20 11:30:00,9.78,9.79,9.73,9.74,535919.265,6.0482,6.0544,6.0173,6.0234,535919.265
2007-11-20 12:00:00,9.75,9.75,9.66,9.66,1623009.1725,6.0296,6.0296,5.974,5.974,1623009.1725
2007-11-20 12:30:00,9.66,9.73,9.63,9.71,580764.375,5.974,6.0173,5.9554,6.0049,580764.375
2007-11-20 13:00:00,9.71,9.71,9.52,9.53,594298.71,6.0049,6.0049,5.8874,5.8936,594298.71
2007-11-20 13:30:00,9.53,9.62,9.53,9.59,596217.7575,5.8936,5.9492,5.8936,5.9307,596217.7575
2007-11-20 14:00:00,9.58,9.66,9.49,9.5,580360.365,5.9245,5.974,5.8688,5.875,580360.365
2007-11-20 14:30:00,9.5,9.59,9.49,9.49,644900.9625,5.875,5.9307,5.8688,5.8688,644900.9625
2007-11-20 15:00:00,9.49,9.52,9.44,9.49,943161.345,5.8688,5.8874,5.8379,5.8688,943161.345
2007-11-20 15:30:00,9.49,9.63,9.49,9.58,1208595.915,5.8688,5.9554,5.8688,5.9245,1208595.915
2007-11-21 09:30:00,9.41,9.44,9.33,9.42,1744616.1825,5.8194,5.8379,5.7699,5.8256,1744616.1825
2007-11-21 10:00:00,9.42,9.42,9.27,9.29,1592708.4225,5.8256,5.8256,5.7328,5.7452,1592708.4225
2007-11-21 10:30:00,9.28,9.28,9.07,9.17,1529783.865,5.739,5.739,5.6091,5.6709,1529783.865
2007-11-21 11:00:00,9.16,9.21,9.09,9.14,779032.2825,5.6648,5.6957,5.6215,5.6524,779032.2825
2007-11-21 11:30:00,9.14,9.21,9.11,9.18,647123.0175,5.6524,5.6957,5.6338,5.6771,647123.0175
2007-11-21 12:00:00,9.17,9.21,9.16,9.19,460773.405,5.6709,5.6957,5.6648,5.6833,460773.405
2007-11-21 12:30:00,9.2,9.28,9.19,9.26,1034770.6125,5.6895,5.739,5.6833,5.7266,1034770.6125
2007-11-21 13:00:00,9.26,9.31,9.21,9.21,485014.005,5.7266,5.7575,5.6957,5.6957,485014.005
2007-11-21 13:30:00,9.21,9.25,9.2,9.24,582885.4275,5.6957,5.7204,5.6895,5.7142,582885.4275
2007-11-21 14:00:00,9.24,9.29,9.23,9.26,956998.6875,5.7142,5.7452,5.7081,5.7266,956998.6875
2007-11-21 14:30:00,9.26,9.28,9.25,9.27,786203.46,5.7266,5.739,5.7204,5.7328,786203.46
2007-11-21 15:00:00,9.27,9.31,9.21,9.21,1139106.195,5.7328,5.7575,5.6957,5.6957,1139106.195
2007-11-21 15:30:00,9.22,9.24,9.14,9.14,1209403.935,5.7019,5.7142,5.6524,5.6524,1209403.935
2007-11-23 09:30:00,9.41,9.49,9.35,9.36,1993486.3425,5.8194,5.8688,5.7823,5.7884,1993486.3425
2007-11-23 10:00:00,9.36,9.42,9.36,9.4,458349.345,5.7884,5.8256,5.7884,5.8132,458349.345
2007-11-23 10:30:00,9.4,9.41,9.38,9.39,338156.37,5.8132,5.8194,5.8008,5.807,338156.37
2007-11-23 11:00:00,9.39,9.41,9.35,9.37,1084160.835,5.807,5.8194,5.7823,5.7946,1084160.835
2007-11-23 11:30:00,9.37,9.38,9.35,9.36,1154054.565,5.7946,5.8008,5.7823,5.7884,1154054.565
2007-11-23 12:00:00,9.36,9.36,9.34,9.35,798626.7675,5.7884,5.7884,5.7761,5.7823,798626.7675
2007-11-23 12:30:00,9.36,9.39,9.33,9.36,1411711.9425,5.7884,5.807,5.7699,5.7884,1411711.9425
2007-11-26 09:30:00,9.41,9.61,9.41,9.58,1680075.585,5.8194,5.9431,5.8194,5.9245,1680075.585
2007-11-26 10:00:00,9.58,9.61,9.55,9.55,1120218.7275,5.9245,5.9431,5.9059,5.9059,1120218.7275
2007-11-26 10:30:00,9.55,9.58,9.52,9.54,847713.9825,5.9059,5.9245,5.8874,5.8998,847713.9825
2007-11-26 11:00:00,9.54,9.57,9.51,9.53,537939.315,5.8998,5.9183,5.8812,5.8936,537939.315
2007-11-26 11:30:00,9.53,9.55,9.5,9.52,799535.79,5.8936,5.9059,5.875,5.8874,799535.79
2007-11-26 12:00:00,9.52,9.53,9.49,9.53,600661.8675,5.8874,5.8936,5.8688,5.8936,600661.8675
2007-11-26 12:30:00,9.54,9.57,9.51,9.57,599449.8375,5.8998,5.9183,5.8812,5.9183,599449.8375
2007-11-26 13:00:00,9.57,9.58,9.54,9.56,540464.3775,5.9183,5.9245,5.8998,5.9121,540464.3775
2007-11-26 13:30:00,9.56,9.57,9.5,9.5,734995.1925,5.9121,5.9183,5.875,5.875,734995.1925
2007-11-26 14:00:00,9.5,9.53,9.49,9.5,917506.71,5.875,5.8936,5.8688,5.875,917506.71
2007-11-26 14:30:00,9.5,9.52,9.47,9.48,1268591.4,5.875,5.8874,5.8565,5.8627,1268591.4
2007-11-26 15:00:00,9.48,9.48,9.43,9.45,881852.8275,5.8627,5.8627,5.8317,5.8441,881852.8275
2007-11-26 15:30:00,9.45,9.47,9.39,9.41,1763604.6525,5.8441,5.8565,5.807,5.8194,1763604.6525
2007-11-27 09:30:00,9.45,9.45,9.36,9.39,1074565.5975,5.8441,5.8441,5.7884,5.807,1074565.5975
2007-11-27 10:00:00,9.39,9.39,9.22,9.36,1515441.51,5.807,5.807,5.7019,5.7884,1515441.51
2007-11-27 10:30:00,9.35,9.42,9.35,9.39,1289801.925,5.7823,5.8256,5.7823,5.807,1289801.925
2007-11-27 11:00:00,9.39,9.39,9.31,9.35,670959.6075,5.807,5.807,5.7575,5.7823,670959.6075
2007-11-27 11:30:00,9.35,9.37,9.31,9.32,1029720.4875,5.7823,5.7946,5.7575,5.7637,1029720.4875
2007-11-27 12:00:00,9.32,9.35,9.3,9.34,791859.6,5.7637,5.7823,5.7513,5.7761,791859.6
2007-11-27 12:30:00,9.35,9.39,9.34,9.36,885993.93,5.7823,5.807,5.7761,5.7884,885993.93
2007-11-27 13:00:00,9.36,9.37,9.32,9.35,507436.56,5.7884,5.7946,5.7637,5.7823,507436.56
2007-11-27 13:30:00,9.34,9.37,9.31,9.34,687019.005,5.7761,5.7946,5.7575,5.7761,687019.005
2007-11-27 14:00:00,9.33,9.35,9.31,9.31,973765.1025,5.7699,5.7823,5.7575,5.7575,973765.1025
2007-11-27 14:30:00,9.31,9.33,9.23,9.26,1139207.1975,5.7575,5.7699,5.7081,5.7266,1139207.1975
2007-11-27 15:00:00,9.26,9.32,9.24,9.27,899124.255,5.7266,5.7637,5.7142,5.7328,899124.255
2007-11-27 15:30:00,9.26,9.36,9.26,9.33,1571497.8975,5.7266,5.7884,5.7266,5.7699,1571497.8975
2007-11-28 09:30:00,9.31,9.47,9.31,9.44,1423933.245,5.7575,5.8565,5.7575,5.8379,1423933.245
2007-11-28 10:00:00,9.45,9.5,9.36,9.48,945686.4075,5.8441,5.875,5.7884,5.8627,945686.4075
2007-11-28 10:30:00,9.48,9.6,9.48,9.52,1485948.78,5.8627,5.9369,5.8627,5.8874,1485948.78
2007-11-28 11:00:00,9.52,9.55,9.5,9.54,796404.7125,5.8874,5.9059,5.875,5.8998,796404.7125
2007-11-28 11:30:00,9.54,9.6,9.51,9.59,624195.45,5.8998,5.9369,5.8812,5.9307,624195.45
2007-11-28 12:00:00,9.6,9.68,9.59,9.67,789334.5375,5.9369,5.9863,5.9307,5.9802,789334.5375
2007-11-28 12:30:00,9.68,9.69,9.63,9.65,816302.205,5.9863,5.9925,5.9554,5.9678,816302.205
2007-11-28 13:00:00,9.65,9.68,9.61,9.67,864783.405,5.9678,5.9863,5.9431,5.9802,864783.405
2007-11-28 13:30:00,9.67,9.74,9.62,9.7,1108906.4475,5.9802,6.0234,5.9492,5.9987,1108906.4475
2007-11-28 14:00:00,9.69,9.7,9.59,9.62,1379492.145,5.9925,5.9987,5.9307,5.9492,1379492.145
2007-11-28 14:30:00,9.61,9.68,9.61,9.65,1073252.565,5.9431,5.9863,5.9431,5.9678,1073252.565
2007-11-28 15:00:00,9.65,9.71,9.63,9.64,1031740.5375,5.9678,6.0049,5.9554,5.9616,1031740.5375
2007-11-28 15:30:00,9.65,9.69,9.62,9.65,2104286.085,5.9678,5.9925,5.9492,5.9678,2104286.085
2007-11-29 09:30:00,9.6,9.63,9.5,9.56,768326.0175,5.9369,5.9554,5.875,5.9121,768326.0175
2007-11-29 10:00:00,9.55,9.59,9.49,9.59,737015.2425,5.9059,5.9307,5.8688,5.9307,737015.2425
2007-11-29 10:30:00,9.6,9.62,9.49,9.53,1254754.0575,5.9369,5.9492,5.8688,5.8936,1254754.0575
2007-11-29 11:00:00,9.53,9.6,9.53,9.58,732672.135,5.8936,5.9369,5.8936,5.9245,732672.135
2007-11-29 11:30:00,9.58,9.63,9.56,9.62,916294.68,5.9245,5.9554,5.9121,5.9492,916294.68
2007-11-29 12:00:00,9.62,9.62,9.55,9.58,630356.6025,5.9492,5.9492,5.9059,5.9245,630356.6025
2007-11-29 12:30:00,9.58,9.58,9.52,9.56,1175366.0925,5.9245,5.9245,5.8874,5.9121,1175366.0925
2007-11-29 13:00:00,9.56,9.6,9.56,9.58,516324.78,5.9121,5.9369,5.9121,5.9245,516324.78
2007-11-29 13:30:00,9.58,9.65,9.56,9.62,1136076.12,5.9245,5.9678,5.9121,5.9492,1136076.12
2007-11-29 14:00:00,9.61,9.63,9.59,9.63,605206.98,5.9431,5.9554,5.9307,5.9554,605206.98
2007-11-29 14:30:00,9.63,9.66,9.6,9.64,921647.8125,5.9554,5.974,5.9369,5.9616,921647.8125
2007-11-29 15:00:00,9.64,9.69,9.64,9.65,998813.7225,5.9616,5.9925,5.9616,5.9678,998813.7225
2007-11-29 15:30:00,9.65,9.72,9.63,9.65,1329091.8975,5.9678,6.0111,5.9554,5.9678,1329091.8975
2007-11-30 09:30:00,9.83,9.96,9.79,9.9,3846276.2025,6.0791,6.1595,6.0544,6.1224,3846276.2025
2007-11-30 10:00:00,9.9,9.91,9.85,9.88,1372522.9725,6.1224,6.1286,6.0915,6.11,1372522.9725
2007-11-30 10:30:00,9.88,9.89,9.85,9.87,854077.14,6.11,6.1162,6.0915,6.1038,854077.14
2007-11-30 11:00:00,9.87,9.87,9.76,9.86,1578669.075,6.1038,6.1038,6.0358,6.0977,1578669.075
2007-11-30 11:30:00,9.86,9.89,9.84,9.88,845794.935,6.0977,6.1162,6.0853,6.11,845794.935
2007-11-30 12:00:00,9.88,9.89,9.82,9.86,894377.1375,6.11,6.1162,6.0729,6.0977,894377.1375
2007-11-30 12:30:00,9.86,9.9,9.85,9.89,612580.1625,6.0977,6.1224,6.0915,6.1162,612580.1625
2007-11-30 13:00:00,9.89,9.9,9.86,9.89,605004.975,6.1162,6.1224,6.0977,6.1162,605004.975
2007-11-30 13:30:00,9.9,9.91,9.89,9.91,589955.6025,6.1224,6.1286,6.1162,6.1286,589955.6025
2007-11-30 14:00:00,9.91,9.91,9.86,9.89,855996.1875,6.1286,6.1286,6.0977,6.1162,855996.1875
2007-11-30 14:30:00,9.89,9.9,9.88,9.9,924778.89,6.1162,6.1224,6.11,6.1224,924778.89
2007-11-30 15:00:00,9.9,9.9,9.84,9.88,1067293.4175,6.1224,6.1224,6.0853,6.11,1067293.4175
2007-11-30 15:30:00,9.87,9.88,9.81,9.83,1477060.56,6.1038,6.11,6.0667,6.0791,1477060.56
2007-12-03 09:30:00,9.86,9.87,9.64,9.71,1351009.44,6.0977,6.1038,5.9616,6.0049,1351009.44
2007-12-03 10:00:00,9.71,9.72,9.66,9.7,930839.04,6.0049,6.0111,5.974,5.9987,930839.04
2007-12-03 10:30:00,9.69,9.72,9.69,9.71,747014.49,5.9925,6.0111,5.9925,6.0049,747014.49
2007-12-03 11:00:00,9.71,9.72,9.66,9.7,765194.94,6.0049,6.0111,5.974,5.9987,765194.94
2007-12-03 11:30:00,9.71,9.72,9.69,9.69,859834.2825,6.0049,6.0111,5.9925,5.9925,859834.2825
2007-12-03 12:00:00,9.68,9.71,9.68,9.71,377850.3525,5.9863,6.0049,5.9863,6.0049,377850.3525
2007-12-03 12:30:00,9.71,9.74,9.68,9.69,828523.5075,6.0049,6.0234,5.9863,5.9925,828523.5075
2007-12-03 13:00:00,9.68,9.7,9.67,9.69,341287.4475,5.9863,5.9987,5.9802,5.9925,341287.4475
2007-12-03 13:30:00,9.69,9.73,9.68,9.69,983865.3525,5.9925,6.0173,5.9863,5.9925,983865.3525
2007-12-03 14:00:00,9.7,9.71,9.69,9.7,663687.4275,5.9987,6.0049,5.9925,5.9987,663687.4275
2007-12-03 14:30:00,9.69,9.71,9.68,9.69,1339899.165,5.9925,6.0049,5.9863,5.9925,1339899.165
2007-12-03 15:00:00,9.7,9.71,9.68,9.7,1166780.88,5.9987,6.0049,5.9863,5.9987,1166780.88
2007-12-03 15:30:00,9.69,9.71,9.64,9.66,1313133.5025,5.9925,6.0049,5.9616,5.974,1313133.5025
2007-12-04 09:30:00,9.62,9.64,9.56,9.64,513092.7,5.9492,5.9616,5.9121,5.9616,513092.7
2007-12-04 10:00:00,9.64,9.72,9.63,9.71,913466.61,5.9616,6.0111,5.9554,6.0049,913466.61
2007-12-04 10:30:00,9.71,9.72,9.68,9.68,389162.6325,6.0049,6.0111,5.9863,5.9863,389162.6325
2007-12-04 11:00:00,9.69,9.76,9.68,9.74,631770.6375,5.9925,6.0358,5.9863,6.0234,631770.6375
2007-12-04 11:30:00,9.74,9.75,9.7,9.71,553392.6975,6.0234,6.0296,5.9987,6.0049,553392.6975
2007-12-04 12:00:00,9.7,9.72,9.7,9.71,364013.01,5.9987,6.0111,5.9987,6.0049,364013.01
2007-12-04 12:30:00,9.71,9.72,9.7,9.71,320076.9225,6.0049,6.0111,5.9987,6.0049,320076.9225
2007-12-04 13:00:00,9.71,9.72,9.7,9.71,454511.25,6.0049,6.0111,5.9987,6.0049,454511.25
2007-12-04 13:30:00,9.71,9.71,9.7,9.71,240385.95,6.0049,6.0049,5.9987,6.0049,240385.95
2007-12-04 14:00:00,9.7,9.71,9.65,9.68,854683.155,5.9987,6.0049,5.9678,5.9863,854683.155
2007-12-04 14:30:00,9.69,9.7,9.68,9.7,379567.395,5.9925,5.9987,5.9863,5.9987,379567.395
2007-12-04 15:00:00,9.7,9.7,9.67,9.69,639446.8275,5.9987,5.9987,5.9802,5.9925,639446.8275
2007-12-04 15:30:00,9.69,9.7,9.55,9.62,2179734.9525,5.9925,5.9987,5.9059,5.9492,2179734.9525
2007-12-05 09:30:00,9.72,9.84,9.72,9.79,1232533.5075,6.0111,6.0853,6.0111,6.0544,1232533.5075
2007-12-05 10:00:00,9.8,9.82,9.79,9.81,630962.6175,6.0606,6.0729,6.0544,6.0667,630962.6175
2007-12-05 10:30:00,9.8,9.84,9.78,9.8,1145267.3475,6.0606,6.0853,6.0482,6.0606,1145267.3475
2007-12-05 11:00:00,9.8,9.88,9.79,9.83,3582255.6675,6.0606,6.11,6.0544,6.0791,3582255.6675
2007-12-05 11:30:00,9.83,9.83,9.76,9.8,917203.7025,6.0791,6.0791,6.0358,6.0606,917203.7025
2007-12-05 12:00:00,9.8,9.82,9.77,9.79,389364.6375,6.0606,6.0729,6.042,6.0544,389364.6375
2007-12-05 12:30:00,9.79,9.84,9.78,9.78,495821.2725,6.0544,6.0853,6.0482,6.0482,495821.2725
2007-12-05 13:00:00,9.78,9.8,9.77,9.79,369366.1425,6.0482,6.0606,6.042,6.0544,369366.1425
2007-12-05 13:30:00,9.79,9.84,9.78,9.84,624397.455,6.0544,6.0853,6.0482,6.0853,624397.455
2007-12-05 14:00:00,9.83,9.85,9.79,9.82,1607353.785,6.0791,6.0915,6.0544,6.0729,1607353.785
2007-12-05 14:30:00,9.81,9.85,9.81,9.83,2102569.0425,6.0667,6.0915,6.0667,6.0791,2102569.0425
2007-12-05 15:00:00,9.84,9.89,9.83,9.87,1812792.87,6.0853,6.1162,6.0791,6.1038,1812792.87
2007-12-05 15:30:00,9.87,9.94,9.85,9.92,1566346.77,6.1038,6.1471,6.0915,6.1348,1566346.77
2007-12-06 09:30:00,9.88,10.02,9.88,10.0,1168497.9225,6.11,6.1966,6.11,6.1842,1168497.9225
2007-12-06 10:00:00,10.0,10.02,9.96,9.98,594298.71,6.1842,6.1966,6.1595,6.1719,594298.71
2007-12-06 10:30:00,9.99,10.0,9.95,10.0,664394.445,6.1781,6.1842,6.1533,6.1842,664394.445
2007-12-06 11:00:00,9.99,10.04,9.97,10.03,610762.1175,6.1781,6.209,6.1657,6.2028,610762.1175
2007-12-06 11:30:00,10.03,10.07,10.02,10.06,384415.515,6.2028,6.2275,6.1966,6.2213,384415.515
2007-12-06 12:00:00,10.07,10.09,10.05,10.07,761457.8475,6.2275,6.2399,6.2152,6.2275,761457.8475
2007-12-06 12:30:00,10.08,10.1,10.06,10.1,689746.0725,6.2337,6.2461,6.2213,6.2461,689746.0725
2007-12-06 13:00:00,10.1,10.1,10.05,10.07,528344.0775,6.2461,6.2461,6.2152,6.2275,528344.0775
2007-12-06 13:30:00,10.08,10.08,10.03,10.06,970937.0325,6.2337,6.2337,6.2028,6.2213,970937.0325
2007-12-06 14:00:00,10.05,10.13,10.05,10.13,496427.2875,6.2152,6.2646,6.2152,6.2646,496427.2875
2007-12-06 14:30:00,10.13,10.16,10.09,10.16,863773.38,6.2646,6.2832,6.2399,6.2832,863773.38
2007-12-06 15:00:00,10.16,10.17,10.1,10.12,979219.2375,6.2832,6.2894,6.2461,6.2584,979219.2375
2007-12-06 15:30:00,10.11,10.18,10.1,10.13,1654016.94,6.2523,6.2956,6.2461,6.2646,1654016.94
2007-12-07 09:30:00,10.2,10.22,10.13,10.13,746105.4675,6.3079,6.3203,6.2646,6.2646,746105.4675
2007-12-07 10:00:00,10.14,10.17,10.12,10.16,590763.6225,6.2708,6.2894,6.2584,6.2832,590763.6225
2007-12-07 10:30:00,10.16,10.18,10.12,10.15,1266975.36,6.2832,6.2956,6.2584,6.277,1266975.36
2007-12-07 11:00:00,10.15,10.16,10.14,10.15,885387.915,6.277,6.2832,6.2708,6.277,885387.915
2007-12-07 11:30:00,10.15,10.21,10.15,10.18,432088.695,6.277,6.3141,6.277,6.2956,432088.695
2007-12-07 12:00:00,10.18,10.19,10.17,10.17,205439.085,6.2956,6.3017,6.2894,6.2894,205439.085
2007-12-07 12:30:00,10.18,10.19,10.17,10.18,165341.0925,6.2956,6.3017,6.2894,6.2956,165341.0925
2007-12-07 13:00:00,10.19,10.2,10.15,10.18,678433.7925,6.3017,6.3079,6.277,6.2956,678433.7925
2007-12-07 13:30:00,10.18,10.24,10.17,10.24,513395.7075,6.2956,6.3327,6.2894,6.3327,513395.7075
2007-12-07 14:00:00,10.23,10.24,10.17,10.2,874075.635,6.3265,6.3327,6.2894,6.3079,874075.635
2007-12-07 14:30:00,10.19,10.24,10.19,10.22,387546.5925,6.3017,6.3327,6.3017,6.3203,387546.5925
2007-12-07 15:00:00,10.23,10.28,10.21,10.23,996692.67,6.3265,6.3574,6.3141,6.3265,996692.67
2007-12-07 15:30:00,10.24,10.26,10.14,10.17,1493927.9775,6.3327,6.345,6.2708,6.2894,1493927.9775
2007-12-10 09:30:00,10.0,10.09,9.95,10.06,2149030.1925,6.1842,6.2399,6.1533,6.2213,2149030.1925
2007-12-10 10:00:00,10.06,10.11,10.06,10.09,892862.1,6.2213,6.2523,6.2213,6.2399,892862.1
2007-12-10 10:30:00,10.09,10.12,10.09,10.12,512284.68,6.2399,6.2584,6.2399,6.2584,512284.68
2007-12-10 11:00:00,10.13,10.14,10.09,10.1,470873.655,6.2646,6.2708,6.2399,6.2461,470873.655
2007-12-10 11:30:00,10.09,10.1,10.05,10.05,284625.045,6.2399,6.2461,6.2152,6.2152,284625.045
2007-12-10 12:00:00,10.05,10.06,10.03,10.05,534404.2275,6.2152,6.2213,6.2028,6.2152,534404.2275
2007-12-10 12:30:00,10.05,10.05,10.01,10.01,320379.93,6.2152,6.2152,6.1904,6.1904,320379.93
2007-12-10 13:00:00,10.01,10.07,10.01,10.03,407848.095,6.1904,6.2275,6.1904,6.2028,407848.095
2007-12-10 13:30:00,10.02,10.08,10.0,10.0,656920.26,6.1966,6.2337,6.1842,6.1842,656920.26
2007-12-10 14:00:00,10.01,10.01,9.96,9.98,800747.82,6.1904,6.1904,6.1595,6.1719,800747.82
2007-12-10 14:30:00,9.97,9.99,9.96,9.97,358760.88,6.1657,6.1781,6.1595,6.1657,358760.88
2007-12-10 15:00:00,9.96,10.02,9.96,9.97,498447.3375,6.1595,6.1966,6.1595,6.1657,498447.3375
2007-12-10 15:30:00,9.96,10.05,9.94,10.01,932253.075,6.1595,6.2152,6.1471,6.1904,932253.075
2007-12-11 09:30:00,10.05,10.13,10.05,10.1,518647.8375,6.2152,6.2646,6.2152,6.2461,518647.8375
2007-12-11 10:00:00,10.1,10.12,10.07,10.07,425321.5275,6.2461,6.2584,6.2275,6.2275,425321.5275
2007-12-11 10:30:00,10.07,10.09,10.03,10.09,562482.9225,6.2275,6.2399,6.2028,6.2399,562482.9225
2007-12-11 11:00:00,10.08,10.09,10.05,10.08,597126.78,6.2337,6.2399,6.2152,6.2337,597126.78
2007-12-11 11:30:00,10.07,10.08,10.07,10.07,182612.52,6.2275,6.2337,6.2275,6.2275,182612.52
2007-12-11 12:00:00,10.07,10.12,10.07,10.12,1024569.36,6.2275,6.2584,6.2275,6.2584,1024569.36
2007-12-11 12:30:00,10.12,10.15,10.12,10.14,331995.2175,6.2584,6.277,6.2584,6.2708,331995.2175
2007-12-11 13:00:00,10.14,10.19,10.13,10.19,448148.0925,6.2708,6.3017,6.2646,6.3017,448148.0925
2007-12-11 13:30:00,10.19,10.2,10.17,10.2,382799.475,6.3017,6.3079,6.2894,6.3079,382799.475
2007-12-11 14:00:00,10.2,10.22,10.01,10.06,1401712.695,6.3079,6.3203,6.1904,6.2213,1401712.695
2007-12-11 14:30:00,10.07,10.08,9.99,10.03,1518673.59,6.2275,6.2337,6.1781,6.2028,1518673.59
2007-12-11 15:00:00,10.03,10.04,9.83,9.84,2112770.295,6.2028,6.209,6.0791,6.0853,2112770.295
2007-12-11 15:30:00,9.84,9.86,9.8,9.83,1735929.9675,6.0853,6.0977,6.0606,6.0791,1735929.9675
2007-12-12 09:30:00,10.0,10.09,9.84,9.91,1627352.28,6.1842,6.2399,6.0853,6.1286,1627352.28
2007-12-12 10:00:00,9.91,9.96,9.84,9.9,815090.175,6.1286,6.1595,6.0853,6.1224,815090.175
2007-12-12 10:30:00,9.91,9.91,9.84,9.88,483094.9575,6.1286,6.1286,6.0853,6.11,483094.9575
2007-12-12 11:00:00,9.89,9.91,9.84,9.85,366639.075,6.1162,6.1286,6.0853,6.0915,366639.075
2007-12-12 11:30:00,9.86,9.91,9.83,9.89,695402.2125,6.0977,6.1286,6.0791,6.1162,695402.2125
2007-12-12 12:00:00,9.88,9.95,9.87,9.93,482690.9475,6.11,6.1533,6.1038,6.1409,482690.9475
2007-12-12 12:30:00,9.92,9.93,9.78,9.79,1122541.785,6.1348,6.1409,6.0482,6.0544,1122541.785
2007-12-12 13:00:00,9.8,9.85,9.77,9.8,589551.5925,6.0606,6.0915,6.042,6.0606,589551.5925
2007-12-12 13:30:00,9.81,9.87,9.8,9.87,386334.5625,6.0667,6.1038,6.0606,6.1038,386334.5625
2007-12-12 14:00:00,9.88,9.91,9.85,9.88,312198.7275,6.11,6.1286,6.0915,6.11,312198.7275
2007-12-12 14:30:00,9.88,9.88,9.82,9.83,270383.6925,6.11,6.11,6.0729,6.0791,270383.6925
2007-12-12 15:00:00,9.83,9.85,9.75,9.85,848825.01,6.0791,6.0915,6.0296,6.0915,848825.01
2007-12-12 15:30:00,9.85,9.92,9.8,9.9,1299296.16,6.0915,6.1348,6.0606,6.1224,1299296.16
2007-12-13 09:30:00,9.75,9.79,9.65,9.66,1059112.215,6.0296,6.0544,5.9678,5.974,1059112.215
2007-12-13 10:00:00,9.67,9.78,9.65,9.71,994672.62,5.9802,6.0482,5.9678,6.0049,994672.62
2007-12-13 10:30:00,9.72,9.73,9.65,9.66,1436457.555,6.0111,6.0173,5.9678,5.974,1436457.555
2007-12-13 11:00:00,9.65,9.66,9.57,9.58,741358.35,5.9678,5.974,5.9183,5.9245,741358.35
2007-12-13 11:30:00,9.57,9.64,9.57,9.63,1237684.635,5.9183,5.9616,5.9183,5.9554,1237684.635
2007-12-13 12:00:00,9.63,9.65,9.62,9.64,624700.4625,5.9554,5.9678,5.9492,5.9616,624700.4625
2007-12-13 12:30:00,9.64,9.65,9.63,9.65,428149.5975,5.9616,5.9678,5.9554,5.9678,428149.5975
2007-12-13 13:00:00,9.65,9.68,9.63,9.68,845087.9175,5.9678,5.9863,5.9554,5.9863,845087.9175
2007-12-13 13:30:00,9.68,9.68,9.65,9.65,473903.73,5.9863,5.9863,5.9678,5.9678,473903.73
2007-12-13 14:00:00,9.65,9.69,9.65,9.67,973563.0975,5.9678,5.9925,5.9678,5.9802,973563.0975
2007-12-13 14:30:00,9.67,9.68,9.64,9.66,404919.0225,5.9802,5.9863,5.9616,5.974,404919.0225
2007-12-13 15:00:00,9.65,9.67,9.64,9.66,758528.775,5.9678,5.9802,5.9616,5.974,758528.775
2007-12-13 15:30:00,9.66,9.76,9.66,9.76,1946217.1725,5.974,6.0358,5.974,6.0358,1946217.1725
2007-12-14 09:30:00,9.78,9.78,9.52,9.6,866803.455,6.0482,6.0482,5.8874,5.9369,866803.455
2007-12-14 10:00:00,9.6,9.63,9.6,9.62,762164.865,5.9369,5.9554,5.9369,5.9492,762164.865
2007-12-14 10:30:00,9.62,9.67,9.6,9.67,784688.4225,5.9492,5.9802,5.9369,5.9802,784688.4225
2007-12-14 11:00:00,9.67,9.68,9.65,9.66,331187.1975,5.9802,5.9863,5.9678,5.974,331187.1975
2007-12-14 11:30:00,9.66,9.67,9.63,9.64,454208.2425,5.974,5.9802,5.9554,5.9616,454208.2425
2007-12-14 12:00:00,9.64,9.65,9.61,9.61,325834.065,5.9616,5.9678,5.9431,5.9431,325834.065
2007-12-14 12:30:00,9.61,9.65,9.61,9.65,173421.2925,5.9431,5.9678,5.9431,5.9678,173421.2925
2007-12-14 13:00:00,9.65,9.65,9.62,9.65,222710.5125,5.9678,5.9678,5.9492,5.9678,222710.5125
2007-12-14 13:30:00,9.64,9.65,9.61,9.61,598439.8125,5.9616,5.9678,5.9431,5.9431,598439.8125
2007-12-14 14:00:00,9.61,9.62,9.6,9.6,373608.2475,5.9431,5.9492,5.9369,5.9369,373608.2475
2007-12-14 14:30:00,9.61,9.62,9.58,9.59,718733.79,5.9431,5.9492,5.9245,5.9307,718733.79
2007-12-14 15:00:00,9.6,9.61,9.53,9.58,1058405.1975,5.9369,5.9431,5.8936,5.9245,1058405.1975
2007-12-14 15:30:00,9.58,9.62,9.55,9.56,1352019.465,5.9245,5.9492,5.9059,5.9121,1352019.465
2007-12-17 09:30:00,9.62,9.62,9.41,9.42,1347171.345,5.9492,5.9492,5.8194,5.8256,1347171.345
2007-12-17 10:00:00,9.41,9.55,9.41,9.5,1637957.5425,5.8194,5.9059,5.8194,5.875,1637957.5425
2007-12-17 10:30:00,9.5,9.59,9.49,9.56,564906.9825,5.875,5.9307,5.8688,5.9121,564906.9825
2007-12-17 11:00:00,9.57,9.6,9.55,9.55,553998.7125,5.9183,5.9369,5.9059,5.9059,553998.7125
2007-12-17 11:30:00,9.55,9.55,9.5,9.53,739237.2975,5.9059,5.9059,5.875,5.8936,739237.2975
2007-12-17 12:00:00,9.53,9.54,9.51,9.52,529253.1,5.8936,5.8998,5.8812,5.8874,529253.1
2007-12-17 12:30:00,9.52,9.53,9.5,9.53,674595.6975,5.8874,5.8936,5.875,5.8936,674595.6975
2007-12-17 13:00:00,9.53,9.53,9.5,9.51,568543.0725,5.8936,5.8936,5.875,5.8812,568543.0725
2007-12-17 13:30:00,9.51,9.52,9.44,9.48,1076888.655,5.8812,5.8874,5.8379,5.8627,1076888.655
2007-12-17 14:00:00,9.48,9.48,9.46,9.46,648537.0525,5.8627,5.8627,5.8503,5.8503,648537.0525
2007-12-17 14:30:00,9.46,9.46,9.43,9.44,467136.5625,5.8503,5.8503,5.8317,5.8379,467136.5625
2007-12-17 15:00:00,9.43,9.45,9.38,9.43,829836.54,5.8317,5.8441,5.8008,5.8317,829836.54
2007-12-17 15:30:00,9.43,9.45,9.29,9.3,3116230.1325,5.8317,5.8441,5.7452,5.7513,3116230.1325
2007-12-18 09:30:00,9.4,9.57,9.4,9.49,1211120.9775,5.8132,5.9183,5.8132,5.8688,1211120.9775
2007-12-18 10:00:00,9.5,9.51,9.45,9.48,695503.215,5.875,5.8812,5.8441,5.8627,695503.215
2007-12-18 10:30:00,9.48,9.53,9.44,9.53,754488.675,5.8627,5.8936,5.8379,5.8936,754488.675
2007-12-18 11:00:00,9.52,9.56,9.45,9.45,665303.4675,5.8874,5.9121,5.8441,5.8441,665303.4675
2007-12-18 11:30:00,9.45,9.47,9.37,9.4,763073.8875,5.8441,5.8565,5.7946,5.8132,763073.8875
2007-12-18 12:00:00,9.39,9.4,9.36,9.39,438956.865,5.807,5.8132,5.7884,5.807,438956.865
2007-12-18 12:30:00,9.4,9.42,9.37,9.41,237759.885,5.8132,5.8256,5.7946,5.8194,237759.885
2007-12-18 13:00:00,9.41,9.53,9.4,9.5,549756.6075,5.8194,5.8936,5.8132,5.875,549756.6075
2007-12-18 13:30:00,9.5,9.53,9.48,9.5,548746.5825,5.875,5.8936,5.8627,5.875,548746.5825
2007-12-18 14:00:00,9.5,9.58,9.48,9.56,786506.4675,5.875,5.9245,5.8627,5.9121,786506.4675
2007-12-18 14:30:00,9.56,9.59,9.55,9.56,861248.3175,5.9121,5.9307,5.9059,5.9121,861248.3175
2007-12-18 15:00:00,9.56,9.59,9.55,9.56,1262935.26,5.9121,5.9307,5.9059,5.9121,1262935.26
2007-12-18 15:30:00,9.56,9.62,9.5,9.54,1389188.385,5.9121,5.9492,5.875,5.8998,1389188.385
2007-12-19 09:30:00,9.46,9.64,9.46,9.62,886397.94,5.8503,5.9616,5.8503,5.9492,886397.94
2007-12-19 10:00:00,9.62,9.63,9.53,9.54,977805.2025,5.9492,5.9554,5.8936,5.8998,977805.2025
2007-12-19 10:30:00,9.54,9.63,9.54,9.59,1170618.975,5.8998,5.9554,5.8998,5.9307,1170618.975
2007-12-19 11:00:00,9.59,9.59,9.52,9.52,637022.7675,5.9307,5.9307,5.8874,5.8874,637022.7675
2007-12-19 11:30:00,9.52,9.53,9.48,9.49,1084160.835,5.8874,5.8936,5.8627,5.8688,1084160.835
2007-12-19 12:00:00,9.49,9.5,9.46,9.49,905689.4175,5.8688,5.875,5.8503,5.8688,905689.4175
2007-12-19 12:30:00,9.5,9.5,9.48,9.49,341893.4625,5.875,5.875,5.8627,5.8688,341893.4625
2007-12-19 13:00:00,9.49,9.49,9.47,9.47,405424.035,5.8688,5.8688,5.8565,5.8565,405424.035
2007-12-19 13:30:00,9.47,9.5,9.47,9.48,586319.5125,5.8565,5.875,5.8565,5.8627,586319.5125
2007-12-19 14:00:00,9.47,9.57,9.47,9.52,525415.005,5.8565,5.9183,5.8565,5.8874,525415.005
2007-12-19 14:30:00,9.52,9.6,9.5,9.55,622175.4,5.8874,5.9369,5.875,5.9059,622175.4
2007-12-19 15:00:00,9.55,9.58,9.54,9.58,626417.505,5.9059,5.9245,5.8998,5.9245,626417.505
2007-12-19 15:30:00,9.57,9.63,9.54,9.56,1143752.31,5.9183,5.9554,5.8998,5.9121,1143752.31
2007-12-20 09:30:00,9.65,9.68,9.61,9.65,1273641.525,5.9678,5.9863,5.9431,5.9678,1273641.525
2007-12-20 10:00:00,9.65,9.66,9.54,9.55,464106.4875,5.9678,5.974,5.8998,5.9059,464106.4875
2007-12-20 10:30:00,9.55,9.63,9.55,9.58,426331.5525,5.9059,5.9554,5.9059,5.9245,426331.5525
2007-12-20 11:00:00,9.59,9.63,9.57,9.63,448148.0925,5.9307,5.9554,5.9183,5.9554,448148.0925
2007-12-20 11:30:00,9.62,9.63,9.57,9.58,437946.84,5.9492,5.9554,5.9183,5.9245,437946.84
2007-12-20 12:00:00,9.59,9.65,9.57,9.62,495619.2675,5.9307,5.9678,5.9183,5.9492,495619.2675
2007-12-20 12:30:00,9.63,9.63,9.54,9.55,446027.04,5.9554,5.9554,5.8998,5.9059,446027.04
2007-12-20 13:00:00,9.55,9.55,9.5,9.55,758528.775,5.9059,5.9059,5.875,5.9059,758528.775
2007-12-20 13:30:00,9.54,9.59,9.53,9.59,209984.1975,5.8998,5.9307,5.8936,5.9307,209984.1975
2007-12-20 14:00:00,9.59,9.63,9.56,9.59,735601.2075,5.9307,5.9554,5.9121,5.9307,735601.2075
2007-12-20 14:30:00,9.59,9.62,9.56,9.57,482387.94,5.9307,5.9492,5.9121,5.9183,482387.94
2007-12-20 15:00:00,9.57,9.61,9.55,9.57,421281.4275,5.9183,5.9431,5.9059,5.9183,421281.4275
2007-12-20 15:30:00,9.57,9.63,9.54,9.61,800141.805,5.9183,5.9554,5.8998,5.9431,800141.805
2007-12-21 09:30:00,9.61,9.7,9.61,9.64,1862385.0975,5.9431,5.9987,5.9431,5.9616,1862385.0975
2007-12-21 10:00:00,9.64,9.69,9.58,9.67,1154054.565,5.9616,5.9925,5.9245,5.9802,1154054.565
2007-12-21 10:30:00,9.67,9.68,9.62,9.62,509355.6075,5.9802,5.9863,5.9492,5.9492,509355.6075
2007-12-21 11:00:00,9.62,9.68,9.62,9.65,322298.9775,5.9492,5.9863,5.9492,5.9678,322298.9775
2007-12-21 11:30:00,9.65,9.68,9.64,9.66,840744.81,5.9678,5.9863,5.9616,5.974,840744.81
2007-12-21 12:00:00,9.67,9.67,9.66,9.66,339772.41,5.9802,5.9802,5.974,5.974,339772.41
2007-12-21 12:30:00,9.66,9.67,9.64,9.65,203823.045,5.974,5.9802,5.9616,5.9678,203823.045
2007-12-21 13:00:00,9.64,9.66,9.63,9.64,384112.5075,5.9616,5.974,5.9554,5.9616,384112.5075
2007-12-21 13:30:00,9.65,9.68,9.63,9.67,397848.8475,5.9678,5.9863,5.9554,5.9802,397848.8475
2007-12-21 14:00:00,9.67,9.7,9.65,9.66,529960.1175,5.9802,5.9987,5.9678,5.974,529960.1175
2007-12-21 14:30:00,9.66,9.68,9.65,9.68,401282.9325,5.974,5.9863,5.9678,5.9863,401282.9325
2007-12-21 15:00:00,9.68,9.68,9.65,9.67,553897.71,5.9863,5.9863,5.9678,5.9802,553897.71
2007-12-21 15:30:00,9.66,9.72,9.66,9.7,1024771.365,5.974,6.0111,5.974,5.9987,1024771.365
2007-12-24 09:30:00,9.74,9.76,9.65,9.76,529859.115,6.0234,6.0358,5.9678,6.0358,529859.115
2007-12-24 10:00:00,9.76,9.78,9.75,9.75,204631.065,6.0358,6.0482,6.0296,6.0296,204631.065
2007-12-24 10:30:00,9.75,9.75,9.71,9.75,197560.89,6.0296,6.0296,6.0049,6.0296,197560.89
2007-12-24 11:00:00,9.74,9.74,9.7,9.74,199984.95,6.0234,6.0234,5.9987,6.0234,199984.95
2007-12-24 11:30:00,9.73,9.74,9.71,9.71,117768.915,6.0173,6.0234,6.0049,6.0049,117768.915
2007-12-24 12:00:00,9.71,9.72,9.69,9.71,182309.5125,6.0049,6.0111,5.9925,6.0049,182309.5125
2007-12-24 12:30:00,9.71,9.75,9.69,9.72,446330.0475,6.0049,6.0296,5.9925,6.0111,446330.0475
2007-12-24 13:00:00,9.72,9.72,9.72,9.72,21412.53,6.0111,6.0111,6.0111,6.0111,21412.53
2007-12-24 13:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 14:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:00:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-24 15:30:00,9.72,9.72,9.72,9.72,0.0,6.0111,6.0111,6.0111,6.0111,0.0
2007-12-26 09:30:00,9.73,9.73,9.66,9.67,260283.4425,6.0173,6.0173,5.974,5.9802,260283.4425
2007-12-26 10:00:00,9.67,9.72,9.67,9.72,302300.4825,5.9802,6.0111,5.9802,6.0111,302300.4825
2007-12-26 10:30:00,9.72,9.73,9.69,9.71,255536.325,6.0111,6.0173,5.9925,6.0049,255536.325
2007-12-26 11:00:00,9.72,9.74,9.71,9.73,259778.43,6.0111,6.0234,6.0049,6.0173,259778.43
2007-12-26 11:30:00,9.73,9.73,9.71,9.71,167361.1425,6.0173,6.0173,6.0049,6.0049,167361.1425
2007-12-26 12:00:00,9.72,9.72,9.7,9.7,83428.065,6.0111,6.0111,5.9987,5.9987,83428.065
2007-12-26 12:30:00,9.7,9.73,9.7,9.73,154836.8325,5.9987,6.0173,5.9987,6.0173,154836.8325
2007-12-26 13:00:00,9.73,9.75,9.72,9.73,245234.07,6.0173,6.0296,6.0111,6.0173,245234.07
2007-12-26 13:30:00,9.73,9.76,9.71,9.75,207055.125,6.0173,6.0358,6.0049,6.0296,207055.125
2007-12-26 14:00:00,9.75,9.77,9.73,9.77,576421.2675,6.0296,6.042,6.0173,6.042,576421.2675
2007-12-26 14:30:00,9.77,9.8,9.76,9.78,692776.1475,6.042,6.0606,6.0358,6.0482,692776.1475
2007-12-26 15:00:00,9.79,9.82,9.78,9.81,646820.01,6.0544,6.0729,6.0482,6.0667,646820.01
2007-12-26 15:30:00,9.81,9.83,9.76,9.81,944878.3875,6.0667,6.0791,6.0358,6.0667,944878.3875
2007-12-27 09:30:00,9.91,9.93,9.82,9.83,606722.0175,6.1286,6.1409,6.0729,6.0791,606722.0175
2007-12-27 10:00:00,9.82,9.86,9.82,9.84,205237.08,6.0729,6.0977,6.0729,6.0853,205237.08
2007-12-27 10:30:00,9.84,9.84,9.76,9.76,330076.17,6.0853,6.0853,6.0358,6.0358,330076.17
2007-12-27 11:00:00,9.76,9.83,9.75,9.83,386637.57,6.0358,6.0791,6.0296,6.0791,386637.57
2007-12-27 11:30:00,9.83,9.84,9.8,9.84,303916.5225,6.0791,6.0853,6.0606,6.0853,303916.5225
2007-12-27 12:00:00,9.83,9.84,9.81,9.82,273312.765,6.0791,6.0853,6.0667,6.0729,273312.765
2007-12-27 12:30:00,9.82,9.82,9.79,9.8,118374.93,6.0729,6.0729,6.0544,6.0606,118374.93
2007-12-27 13:00:00,9.8,9.8,9.76,9.78,272504.745,6.0606,6.0606,6.0358,6.0482,272504.745
2007-12-27 13:30:00,9.78,9.78,9.74,9.75,302906.4975,6.0482,6.0482,6.0234,6.0296,302906.4975
2007-12-27 14:00:00,9.74,9.79,9.74,9.76,227760.6375,6.0234,6.0544,6.0234,6.0358,227760.6375
2007-12-27 14:30:00,9.76,9.76,9.71,9.71,500568.39,6.0358,6.0358,6.0049,6.0049,500568.39
2007-12-27 15:00:00,9.72,9.74,9.71,9.71,452693.205,6.0111,6.0234,6.0049,6.0049,452693.205
2007-12-27 15:30:00,9.71,9.73,9.67,9.71,692675.145,6.0049,6.0173,5.9802,6.0049,692675.145
2007-12-28 09:30:00,9.67,9.77,9.67,9.72,541676.4075,5.9802,6.042,5.9802,6.0111,541676.4075
2007-12-28 10:00:00,9.72,9.73,9.63,9.73,530263.125,6.0111,6.0173,5.9554,6.0173,530263.125
2007-12-28 10:30:00,9.72,9.75,9.71,9.74,561674.9025,6.0111,6.0296,6.0049,6.0234,561674.9025
2007-12-28 11:00:00,9.75,9.79,9.73,9.75,645910.9875,6.0296,6.0544,6.0173,6.0296,645910.9875
2007-12-28 11:30:00,9.75,9.76,9.71,9.72,501376.41,6.0296,6.0358,6.0049,6.0111,501376.41
2007-12-28 12:00:00,9.72,9.74,9.7,9.71,252203.2425,6.0111,6.0234,5.9987,6.0049,252203.2425
2007-12-28 12:30:00,9.71,9.73,9.68,9.7,210489.21,6.0049,6.0173,5.9863,5.9987,210489.21
2007-12-28 13:00:00,9.69,9.71,9.66,9.69,404313.0075,5.9925,6.0049,5.974,5.9925,404313.0075
2007-12-28 13:30:00,9.69,9.73,9.68,9.72,201196.98,5.9925,6.0173,5.9863,6.0111,201196.98
2007-12-28 14:00:00,9.72,9.72,9.7,9.71,150695.73,6.0111,6.0111,5.9987,6.0049,150695.73
2007-12-28 14:30:00,9.72,9.76,9.71,9.74,527435.055,6.0111,6.0358,6.0049,6.0234,527435.055
2007-12-28 15:00:00,9.74,9.79,9.73,9.79,461783.43,6.0234,6.0544,6.0173,6.0544,461783.43
2007-12-28 15:30:00,9.79,9.82,9.78,9.8,827513.4825,6.0544,6.0729,6.0482,6.0606,827513.4825
2007-12-31 09:30:00,9.85,9.93,9.83,9.84,507436.56,6.0915,6.1409,6.0791,6.0853,507436.56
2007-12-31 10:00:00,9.84,9.87,9.82,9.83,239476.9275,6.0853,6.1038,6.0729,6.0791,239476.9275
2007-12-31 10:30:00,9.83,9.86,9.83,9.84,283312.0125,6.0791,6.0977,6.0791,6.0853,283312.0125
2007-12-31 11:00:00,9.85,9.86,9.82,9.82,502992.45,6.0915,6.0977,6.0729,6.0729,502992.45
2007-12-31 11:30:00,9.82,9.85,9.82,9.83,329975.1675,6.0729,6.0915,6.0729,6.0791,329975.1675
2007-12-31 12:00:00,9.83,9.86,9.82,9.83,344923.5375,6.0791,6.0977,6.0729,6.0791,344923.5375
2007-12-31 12:30:00,9.83,9.85,9.81,9.81,274423.7925,6.0791,6.0915,6.0667,6.0667,274423.7925
2007-12-31 13:00:00,9.82,9.86,9.81,9.86,399262.8825,6.0729,6.0977,6.0667,6.0977,399262.8825
2007-12-31 13:30:00,9.86,9.86,9.83,9.84,310683.69,6.0977,6.0977,6.0791,6.0853,310683.69
2007-12-31 14:00:00,9.85,9.87,9.84,9.86,344620.53,6.0915,6.1038,6.0853,6.0977,344620.53
2007-12-31 14:30:00,9.85,9.92,9.85,9.9,671666.625,6.0915,6.1348,6.0915,6.1224,671666.625
2007-12-31 15:00:00,9.9,9.91,9.86,9.87,443198.97,6.1224,6.1286,6.0977,6.1038,443198.97
2007-12-31 15:30:00,9.87,9.92,9.84,9.87,1772189.865,6.1038,6.1348,6.0853,6.1038,1772189.865
2008-01-02 09:30:00,9.74,9.8,9.72,9.77,1234452.555,6.0234,6.0606,6.0111,6.042,1234452.555
2008-01-02 10:00:00,9.77,9.78,9.66,9.7,1571699.9025,6.042,6.0482,5.974,5.9987,1571699.9025
2008-01-02 10:30:00,9.69,9.71,9.67,9.68,776709.225,5.9925,6.0049,5.9802,5.9863,776709.225
2008-01-02 11:00:00,9.68,9.69,9.56,9.58,957402.6975,5.9863,5.9925,5.9121,5.9245,957402.6975
2008-01-02 11:30:00,9.57,9.58,9.5,9.55,675302.715,5.9183,5.9245,5.875,5.9059,675302.715
2008-01-02 12:00:00,9.55,9.56,9.41,9.44,1202535.765,5.9059,5.9121,5.8194,5.8379,1202535.765
2008-01-02 12:30:00,9.43,9.5,9.43,9.49,766608.975,5.8317,5.875,5.8317,5.8688,766608.975
2008-01-02 13:00:00,9.49,9.53,9.46,9.48,720248.8275,5.8688,5.8936,5.8503,5.8627,720248.8275
2008-01-02 13:30:00,9.48,9.5,9.48,9.48,589349.5875,5.8627,5.875,5.8627,5.8627,589349.5875
2008-01-02 14:00:00,9.48,9.52,9.48,9.48,821453.3325,5.8627,5.8874,5.8627,5.8627,821453.3325
2008-01-02 14:30:00,9.48,9.48,9.45,9.46,716410.7325,5.8627,5.8627,5.8441,5.8503,716410.7325
2008-01-02 15:00:00,9.46,9.47,9.4,9.46,1286872.8525,5.8503,5.8565,5.8132,5.8503,1286872.8525
2008-01-02 15:30:00,9.46,9.5,9.46,9.48,1410701.9175,5.8503,5.875,5.8503,5.8627,1410701.9175
2008-01-03 09:30:00,9.42,9.54,9.41,9.47,767821.005,5.8256,5.8998,5.8194,5.8565,767821.005
2008-01-03 10:00:00,9.47,9.53,9.45,9.45,606015.0,5.8565,5.8936,5.8441,5.8441,606015.0
2008-01-03 10:30:00,9.45,9.48,9.41,9.45,2164180.5675,5.8441,5.8627,5.8194,5.8441,2164180.5675
2008-01-03 11:00:00,9.45,9.45,9.38,9.42,545009.49,5.8441,5.8441,5.8008,5.8256,545009.49
2008-01-03 11:30:00,9.43,9.45,9.41,9.43,1049819.985,5.8317,5.8441,5.8194,5.8317,1049819.985
2008-01-03 12:00:00,9.43,9.45,9.43,9.43,711663.615,5.8317,5.8441,5.8317,5.8317,711663.615
2008-01-03 12:30:00,9.44,9.45,9.42,9.42,326036.07,5.8379,5.8441,5.8256,5.8256,326036.07
2008-01-03 13:00:00,9.43,9.43,9.38,9.39,267252.615,5.8317,5.8317,5.8008,5.807,267252.615
2008-01-03 13:30:00,9.39,9.4,9.33,9.33,1022448.3075,5.807,5.8132,5.7699,5.7699,1022448.3075
2008-01-03 14:00:00,9.33,9.38,9.31,9.37,448956.1125,5.7699,5.8008,5.7575,5.7946,448956.1125
2008-01-03 14:30:00,9.38,9.38,9.34,9.34,413302.23,5.8008,5.8008,5.7761,5.7761,413302.23
2008-01-03 15:00:00,9.34,9.35,9.32,9.33,560260.8675,5.7761,5.7823,5.7637,5.7699,560260.8675
2008-01-03 15:30:00,9.32,9.36,9.32,9.34,1186274.3625,5.7637,5.7884,5.7637,5.7761,1186274.3625
2008-01-04 09:30:00,9.31,9.37,9.16,9.19,1392521.4675,5.7575,5.7946,5.6648,5.6833,1392521.4675
2008-01-04 10:00:00,9.19,9.23,9.08,9.09,1094564.0925,5.6833,5.7081,5.6153,5.6215,1094564.0925
2008-01-04 10:30:00,9.09,9.13,9.02,9.03,1406964.825,5.6215,5.6462,5.5782,5.5844,1406964.825
2008-01-04 11:00:00,9.02,9.07,8.99,9.06,1756130.4675,5.5782,5.6091,5.5596,5.6029,1756130.4675
2008-01-04 11:30:00,9.05,9.07,8.98,9.01,1050122.9925,5.5967,5.6091,5.5534,5.572,1050122.9925
2008-01-04 12:00:00,9.02,9.05,8.94,8.96,1137086.145,5.5782,5.5967,5.5287,5.5411,1137086.145
2008-01-04 12:30:00,8.95,9.0,8.92,8.95,800545.815,5.5349,5.5658,5.5163,5.5349,800545.815
2008-01-04 13:00:00,8.95,8.95,8.88,8.9,1924198.6275,5.5349,5.5349,5.4916,5.504,1924198.6275
2008-01-04 13:30:00,8.9,8.91,8.83,8.86,1826933.22,5.504,5.5102,5.4607,5.4792,1826933.22
2008-01-04 14:00:00,8.86,8.87,8.82,8.85,1807237.7325,5.4792,5.4854,5.4545,5.473,1807237.7325
2008-01-04 14:30:00,8.84,8.85,8.81,8.83,1375553.0475,5.4669,5.473,5.4483,5.4607,1375553.0475
2008-01-04 15:00:00,8.84,8.88,8.83,8.88,1490695.8975,5.4669,5.4916,5.4607,5.4916,1490695.8975
2008-01-04 15:30:00,8.88,8.89,8.81,8.83,2944323.8775,5.4916,5.4978,5.4483,5.4607,2944323.8775
2008-01-07 09:30:00,8.87,8.91,8.72,8.76,1776734.9775,5.4854,5.5102,5.3927,5.4174,1776734.9775
2008-01-07 10:00:00,8.76,8.77,8.61,8.61,1972477.8225,5.4174,5.4236,5.3246,5.3246,1972477.8225
2008-01-07 10:30:00,8.61,8.68,8.54,8.64,1485443.7675,5.3246,5.3679,5.2813,5.3432,1485443.7675
2008-01-07 11:00:00,8.64,8.72,8.64,8.7,815999.1975,5.3432,5.3927,5.3432,5.3803,815999.1975
2008-01-07 11:30:00,8.71,8.75,8.67,8.67,1046284.8975,5.3865,5.4112,5.3617,5.3617,1046284.8975
2008-01-07 12:00:00,8.67,8.7,8.66,8.69,526223.025,5.3617,5.3803,5.3555,5.3741,526223.025
2008-01-07 12:30:00,8.7,8.71,8.68,8.69,950231.52,5.3803,5.3865,5.3679,5.3741,950231.52
2008-01-07 13:00:00,8.69,8.72,8.69,8.69,668737.5525,5.3741,5.3927,5.3741,5.3741,668737.5525
2008-01-07 13:30:00,8.7,8.71,8.67,8.69,966795.93,5.3803,5.3865,5.3617,5.3741,966795.93
2008-01-07 14:00:00,8.68,8.69,8.63,8.64,988814.475,5.3679,5.3741,5.337,5.3432,988814.475
2008-01-07 14:30:00,8.64,8.65,8.59,8.61,1543520.205,5.3432,5.3494,5.3123,5.3246,1543520.205
2008-01-07 15:00:00,8.61,8.62,8.56,8.57,1315456.56,5.3246,5.3308,5.2937,5.2999,1315456.56
2008-01-07 15:30:00,8.57,8.68,8.56,8.67,2931597.5625,5.2999,5.3679,5.2937,5.3617,2931597.5625
2008-01-08 09:30:00,8.65,8.76,8.65,8.72,1512310.4325,5.3494,5.4174,5.3494,5.3927,1512310.4325
2008-01-08 10:00:00,8.72,8.77,8.7,8.75,2546475.03,5.3927,5.4236,5.3803,5.4112,2546475.03
2008-01-08 10:30:00,8.76,8.77,8.71,8.72,993561.5925,5.4174,5.4236,5.3865,5.3927,993561.5925
2008-01-08 11:00:00,8.72,8.73,8.69,8.72,1102947.3,5.3927,5.3988,5.3741,5.3927,1102947.3
2008-01-08 11:30:00,8.72,8.72,8.69,8.72,950433.525,5.3927,5.3927,5.3741,5.3927,950433.525
2008-01-08 12:00:00,8.72,8.79,8.71,8.75,913769.6175,5.3927,5.4359,5.3865,5.4112,913769.6175
2008-01-08 12:30:00,8.76,8.77,8.72,8.73,1104664.3425,5.4174,5.4236,5.3927,5.3988,1104664.3425
2008-01-08 13:00:00,8.73,8.79,8.72,8.77,1281418.7175,5.3988,5.4359,5.3927,5.4236,1281418.7175
2008-01-08 13:30:00,8.77,8.79,8.73,8.78,1069313.4675,5.4236,5.4359,5.3988,5.4298,1069313.4675
2008-01-08 14:00:00,8.77,8.87,8.77,8.85,1312527.4875,5.4236,5.4854,5.4236,5.473,1312527.4875
2008-01-08 14:30:00,8.86,8.88,8.75,8.76,1382017.2075,5.4792,5.4916,5.4112,5.4174,1382017.2075
2008-01-08 15:00:00,8.76,8.76,8.63,8.69,2160443.475,5.4174,5.4174,5.337,5.3741,2160443.475
2008-01-08 15:30:00,8.69,8.73,8.62,8.62,2020959.0225,5.3741,5.3988,5.3308,5.3308,2020959.0225
2008-01-09 09:30:00,8.74,8.91,8.72,8.81,2408606.6175,5.405,5.5102,5.3927,5.4483,2408606.6175
2008-01-09 10:00:00,8.81,8.97,8.8,8.94,2494559.745,5.4483,5.5473,5.4421,5.5287,2494559.745
2008-01-09 10:30:00,8.94,9.05,8.92,8.96,2492539.695,5.5287,5.5967,5.5163,5.5411,2492539.695
2008-01-09 11:00:00,8.96,8.98,8.87,8.89,1024771.365,5.5411,5.5534,5.4854,5.4978,1024771.365
2008-01-09 11:30:00,8.88,8.89,8.84,8.88,1525440.7575,5.4916,5.4978,5.4669,5.4916,1525440.7575
2008-01-09 12:00:00,8.87,8.93,8.87,8.9,1044163.845,5.4854,5.5225,5.4854,5.504,1044163.845
2008-01-09 12:30:00,8.91,8.92,8.87,8.89,691463.115,5.5102,5.5163,5.4854,5.4978,691463.115
2008-01-09 13:00:00,8.89,8.91,8.87,8.9,641365.875,5.4978,5.5102,5.4854,5.504,641365.875
2008-01-09 13:30:00,8.89,8.91,8.87,8.89,1500998.1525,5.4978,5.5102,5.4854,5.4978,1500998.1525
2008-01-09 14:00:00,8.89,8.93,8.88,8.9,1172336.0175,5.4978,5.5225,5.4916,5.504,1172336.0175
2008-01-09 14:30:00,8.9,8.96,8.89,8.93,1289094.9075,5.504,5.5411,5.4978,5.5225,1289094.9075
2008-01-09 15:00:00,8.93,8.99,8.93,8.94,1374240.015,5.5225,5.5596,5.5225,5.5287,1374240.015
2008-01-09 15:30:00,8.94,8.99,8.9,8.97,2573442.6975,5.5287,5.5596,5.504,5.5473,2573442.6975
2008-01-10 09:30:00,8.86,8.87,8.79,8.84,1028003.445,5.4792,5.4854,5.4359,5.4669,1028003.445
2008-01-10 10:00:00,8.85,8.87,8.83,8.85,1247481.8775,5.473,5.4854,5.4607,5.473,1247481.8775
2008-01-10 10:30:00,8.84,8.9,8.82,8.82,775093.185,5.4669,5.504,5.4545,5.4545,775093.185
2008-01-10 11:00:00,8.82,8.88,8.81,8.85,1099008.2025,5.4545,5.4916,5.4483,5.473,1099008.2025
2008-01-10 11:30:00,8.85,8.88,8.84,8.85,531677.16,5.473,5.4916,5.4669,5.473,531677.16
2008-01-10 12:00:00,8.86,8.92,8.81,8.89,1377674.1,5.4792,5.5163,5.4483,5.4978,1377674.1
2008-01-10 12:30:00,8.89,8.93,8.83,8.89,1329394.905,5.4978,5.5225,5.4607,5.4978,1329394.905
2008-01-10 13:00:00,8.88,8.91,8.87,8.89,930738.0375,5.4916,5.5102,5.4854,5.4978,930738.0375
2008-01-10 13:30:00,8.89,8.9,8.85,8.87,659546.325,5.4978,5.504,5.473,5.4854,659546.325
2008-01-10 14:00:00,8.88,8.93,8.85,8.91,1087493.9175,5.4916,5.5225,5.473,5.5102,1087493.9175
2008-01-10 14:30:00,8.92,8.94,8.87,8.89,1287983.88,5.5163,5.5287,5.4854,5.4978,1287983.88
2008-01-10 15:00:00,8.89,9.0,8.89,8.98,1650986.865,5.4978,5.5658,5.4978,5.5534,1650986.865
2008-01-10 15:30:00,8.97,8.99,8.95,8.96,2163271.545,5.5473,5.5596,5.5349,5.5411,2163271.545
2008-01-11 09:30:00,8.89,8.89,8.76,8.81,2022575.0625,5.4978,5.4978,5.4174,5.4483,2022575.0625
2008-01-11 10:00:00,8.81,8.82,8.78,8.81,1129712.9625,5.4483,5.4545,5.4298,5.4483,1129712.9625
2008-01-11 10:30:00,8.8,8.81,8.74,8.79,1606141.755,5.4421,5.4483,5.405,5.4359,1606141.755
2008-01-11 11:00:00,8.79,8.81,8.77,8.81,642577.905,5.4359,5.4483,5.4236,5.4483,642577.905
2008-01-11 11:30:00,8.81,8.88,8.8,8.85,869530.5225,5.4483,5.4916,5.4421,5.473,869530.5225
2008-01-11 12:00:00,8.85,8.87,8.82,8.84,579552.345,5.473,5.4854,5.4545,5.4669,579552.345
2008-01-11 12:30:00,8.85,8.85,8.81,8.84,656718.255,5.473,5.473,5.4483,5.4669,656718.255
2008-01-11 13:00:00,8.84,8.84,8.76,8.82,764184.915,5.4669,5.4669,5.4174,5.4545,764184.915
2008-01-11 13:30:00,8.82,8.82,8.78,8.78,651062.115,5.4545,5.4545,5.4298,5.4298,651062.115
2008-01-11 14:00:00,8.77,8.82,8.77,8.79,755397.6975,5.4236,5.4545,5.4236,5.4359,755397.6975
2008-01-11 14:30:00,8.8,8.82,8.77,8.79,572987.1825,5.4421,5.4545,5.4236,5.4359,572987.1825
2008-01-11 15:00:00,8.79,8.81,8.76,8.79,949322.4975,5.4359,5.4483,5.4174,5.4359,949322.4975
2008-01-11 15:30:00,8.79,8.85,8.78,8.81,2656365.75,5.4359,5.473,5.4298,5.4483,2656365.75
2008-01-14 09:30:00,8.86,8.93,8.84,8.89,1835114.4225,5.4792,5.5225,5.4669,5.4978,1835114.4225
2008-01-14 10:00:00,8.88,8.94,8.87,8.91,932455.08,5.4916,5.5287,5.4854,5.5102,932455.08
2008-01-14 10:30:00,8.91,8.92,8.86,8.9,660051.3375,5.5102,5.5163,5.4792,5.504,660051.3375
2008-01-14 11:00:00,8.9,8.93,8.9,8.92,1101634.2675,5.504,5.5225,5.504,5.5163,1101634.2675
2008-01-14 11:30:00,8.92,8.92,8.88,8.9,393303.735,5.5163,5.5163,5.4916,5.504,393303.735
2008-01-14 12:00:00,8.89,8.92,8.89,8.9,1109613.465,5.4978,5.5163,5.4978,5.504,1109613.465
2008-01-14 12:30:00,8.9,8.92,8.89,8.91,448552.1025,5.504,5.5163,5.4978,5.5102,448552.1025
2008-01-14 13:00:00,8.91,8.96,8.9,8.94,724793.94,5.5102,5.5411,5.504,5.5287,724793.94
2008-01-14 13:30:00,8.94,9.0,8.94,8.99,2176300.8675,5.5287,5.5658,5.5287,5.5596,2176300.8675
2008-01-14 14:00:00,8.98,9.0,8.96,8.99,560967.885,5.5534,5.5658,5.5411,5.5596,560967.885
2008-01-14 14:30:00,8.99,9.0,8.96,8.97,1119814.7175,5.5596,5.5658,5.5411,5.5473,1119814.7175
2008-01-14 15:00:00,8.97,8.99,8.95,8.97,1564831.7325,5.5473,5.5596,5.5349,5.5473,1564831.7325
2008-01-14 15:30:00,8.96,8.98,8.93,8.93,2077722.4275,5.5411,5.5534,5.5225,5.5225,2077722.4275
2008-01-15 09:30:00,8.96,9.01,8.92,8.94,1598061.555,5.5411,5.572,5.5163,5.5287,1598061.555
2008-01-15 10:00:00,8.94,8.95,8.85,8.85,2450522.655,5.5287,5.5349,5.473,5.473,2450522.655
2008-01-15 10:30:00,8.86,8.86,8.72,8.75,1777745.0025,5.4792,5.4792,5.3927,5.4112,1777745.0025
2008-01-15 11:00:00,8.75,8.82,8.75,8.78,803474.8875,5.4112,5.4545,5.4112,5.4298,803474.8875
2008-01-15 11:30:00,8.77,8.8,8.77,8.77,407141.0775,5.4236,5.4421,5.4236,5.4236,407141.0775
2008-01-15 12:00:00,8.77,8.8,8.77,8.78,338661.3825,5.4236,5.4421,5.4236,5.4298,338661.3825
2008-01-15 12:30:00,8.78,8.79,8.75,8.75,870035.535,5.4298,5.4359,5.4112,5.4112,870035.535
2008-01-15 13:00:00,8.75,8.78,8.75,8.76,1602404.6625,5.4112,5.4298,5.4112,5.4174,1602404.6625
2008-01-15 13:30:00,8.76,8.76,8.71,8.72,485923.0275,5.4174,5.4174,5.3865,5.3927,485923.0275
2008-01-15 14:00:00,8.72,8.75,8.71,8.73,612277.155,5.3927,5.4112,5.3865,5.3988,612277.155
2008-01-15 14:30:00,8.74,8.74,8.7,8.73,1117693.665,5.405,5.405,5.3803,5.3988,1117693.665
2008-01-15 15:00:00,8.73,8.75,8.68,8.73,1695932.9775,5.3988,5.4112,5.3679,5.3988,1695932.9775
2008-01-15 15:30:00,8.73,8.77,8.67,8.68,3029165.9775,5.3988,5.4236,5.3617,5.3679,3029165.9775
2008-01-16 09:30:00,8.61,8.64,8.42,8.45,2750601.0825,5.3246,5.3432,5.2071,5.2257,2750601.0825
2008-01-16 10:00:00,8.44,8.45,8.32,8.34,2217004.875,5.2195,5.2257,5.1453,5.1577,2217004.875
2008-01-16 10:30:00,8.35,8.4,8.2,8.3,1460597.1525,5.1638,5.1948,5.0711,5.1329,1460597.1525
2008-01-16 11:00:00,8.3,8.42,8.27,8.42,1287478.8675,5.1329,5.2071,5.1144,5.2071,1287478.8675
2008-01-16 11:30:00,8.42,8.48,8.33,8.44,1264753.305,5.2071,5.2442,5.1515,5.2195,1264753.305
2008-01-16 12:00:00,8.44,8.48,8.38,8.4,693584.1675,5.2195,5.2442,5.1824,5.1948,693584.1675
2008-01-16 12:30:00,8.41,8.52,8.4,8.47,919930.77,5.2009,5.269,5.1948,5.238,919930.77
2008-01-16 13:00:00,8.46,8.48,8.38,8.4,539353.35,5.2319,5.2442,5.1824,5.1948,539353.35
2008-01-16 13:30:00,8.39,8.43,8.39,8.4,347145.5925,5.1886,5.2133,5.1886,5.1948,347145.5925
2008-01-16 14:00:00,8.41,8.55,8.38,8.55,953766.6075,5.2009,5.2875,5.1824,5.2875,953766.6075
2008-01-16 14:30:00,8.55,8.6,8.51,8.52,822160.35,5.2875,5.3184,5.2628,5.269,822160.35
2008-01-16 15:00:00,8.51,8.58,8.51,8.56,700755.345,5.2628,5.3061,5.2628,5.2937,700755.345
2008-01-16 15:30:00,8.56,8.57,8.37,8.41,2079338.4675,5.2937,5.2999,5.1762,5.2009,2079338.4675
2008-01-17 09:30:00,8.47,8.68,8.47,8.6,1451405.925,5.238,5.3679,5.238,5.3184,1451405.925
2008-01-17 10:00:00,8.6,8.65,8.42,8.47,2143172.0475,5.3184,5.3494,5.2071,5.238,2143172.0475
2008-01-17 10:30:00,8.46,8.47,8.38,8.41,1399894.65,5.2319,5.238,5.1824,5.2009,1399894.65
2008-01-17 11:00:00,8.42,8.43,8.39,8.4,623286.4275,5.2071,5.2133,5.1886,5.1948,623286.4275
2008-01-17 11:30:00,8.4,8.4,8.34,8.35,828725.5125,5.1948,5.1948,5.1577,5.1638,828725.5125
2008-01-17 12:00:00,8.34,8.35,8.27,8.29,1800672.57,5.1577,5.1638,5.1144,5.1267,1800672.57
2008-01-17 12:30:00,8.29,8.35,8.28,8.33,878216.7375,5.1267,5.1638,5.1205,5.1515,878216.7375
2008-01-17 13:00:00,8.34,8.38,8.3,8.37,677322.765,5.1577,5.1824,5.1329,5.1762,677322.765
2008-01-17 13:30:00,8.37,8.39,8.33,8.35,708532.5375,5.1762,5.1886,5.1515,5.1638,708532.5375
2008-01-17 14:00:00,8.35,8.36,8.29,8.3,942656.3325,5.1638,5.17,5.1267,5.1329,942656.3325
2008-01-17 14:30:00,8.29,8.34,8.28,8.32,1637553.5325,5.1267,5.1577,5.1205,5.1453,1637553.5325
2008-01-17 15:00:00,8.32,8.33,8.27,8.32,1664824.2075,5.1453,5.1515,5.1144,5.1453,1664824.2075
2008-01-17 15:30:00,8.31,8.38,8.28,8.34,3517412.0625,5.1391,5.1824,5.1205,5.1577,3517412.0625
2008-01-18 09:30:00,8.42,8.75,8.42,8.49,2534152.725,5.2071,5.4112,5.2071,5.2504,2534152.725
2008-01-18 10:00:00,8.5,8.6,8.49,8.55,1255966.0875,5.2566,5.3184,5.2504,5.2875,1255966.0875
2008-01-18 10:30:00,8.55,8.62,8.51,8.53,965684.9025,5.2875,5.3308,5.2628,5.2752,965684.9025
2008-01-18 11:00:00,8.53,8.54,8.46,8.5,1284347.79,5.2752,5.2813,5.2319,5.2566,1284347.79
2008-01-18 11:30:00,8.51,8.52,8.39,8.4,1245461.8275,5.2628,5.269,5.1886,5.1948,1245461.8275
2008-01-18 12:00:00,8.4,8.5,8.39,8.48,893367.1125,5.1948,5.2566,5.1886,5.2442,893367.1125
2008-01-18 12:30:00,8.48,8.52,8.48,8.5,451178.1675,5.2442,5.269,5.2442,5.2566,451178.1675
2008-01-18 13:00:00,8.51,8.56,8.48,8.51,601469.8875,5.2628,5.2937,5.2442,5.2628,601469.8875
2008-01-18 13:30:00,8.51,8.55,8.51,8.52,430371.6525,5.2628,5.2875,5.2628,5.269,430371.6525
2008-01-18 14:00:00,8.51,8.59,8.5,8.56,1322526.735,5.2628,5.3123,5.2566,5.2937,1322526.735
2008-01-18 14:30:00,8.55,8.56,8.49,8.51,1861577.0775,5.2875,5.2937,5.2504,5.2628,1861577.0775
2008-01-18 15:00:00,8.51,8.55,8.5,8.54,2197612.395,5.2628,5.2875,5.2566,5.2813,2197612.395
2008-01-18 15:30:00,8.54,8.57,8.51,8.52,1429185.375,5.2813,5.2999,5.2628,5.269,1429185.375
2008-01-22 09:30:00,7.75,8.01,7.48,7.85,3170266.47,4.7928,4.9536,4.6258,4.8546,3170266.47
2008-01-22 10:00:00,7.84,8.08,7.84,8.07,1272934.5075,4.8484,4.9969,4.8484,4.9907,1272934.5075
2008-01-22 10:30:00,8.07,8.2,8.04,8.14,2394668.2725,4.9907,5.0711,4.9721,5.034,2394668.2725
2008-01-22 11:00:00,8.13,8.17,8.0,8.01,2092973.805,5.0278,5.0525,4.9474,4.9536,2092973.805
2008-01-22 11:30:00,8.01,8.06,7.94,8.02,1220413.2075,4.9536,4.9845,4.9103,4.9598,1220413.2075
2008-01-22 12:00:00,8.03,8.13,7.97,8.02,1089614.97,4.9659,5.0278,4.9288,4.9598,1089614.97
2008-01-22 12:30:00,8.03,8.04,7.97,8.0,824887.4175,4.9659,4.9721,4.9288,4.9474,824887.4175
2008-01-22 13:00:00,8.01,8.08,8.0,8.01,1068909.4575,4.9536,4.9969,4.9474,4.9536,1068909.4575
2008-01-22 13:30:00,8.01,8.07,7.96,7.98,1336768.0875,4.9536,4.9907,4.9227,4.935,1336768.0875
2008-01-22 14:00:00,7.99,7.99,7.92,7.95,1149913.4625,4.9412,4.9412,4.8979,4.9165,1149913.4625
2008-01-22 14:30:00,7.96,7.99,7.91,7.97,1042547.805,4.9227,4.9412,4.8917,4.9288,1042547.805
2008-01-22 15:00:00,7.97,8.06,7.96,7.99,934778.1375,4.9288,4.9845,4.9227,4.9412,934778.1375
2008-01-22 15:30:00,8.0,8.06,7.91,7.92,2681414.37,4.9474,4.9845,4.8917,4.8979,2681414.37
2008-01-23 09:30:00,7.8,7.83,7.66,7.79,2365983.5625,4.8237,4.8423,4.7371,4.8175,2365983.5625
2008-01-23 10:00:00,7.79,8.1,7.78,7.92,3237130.125,4.8175,5.0092,4.8113,4.8979,3237130.125
2008-01-23 10:30:00,7.92,7.96,7.81,7.88,1670480.3475,4.8979,4.9227,4.8299,4.8732,1670480.3475
2008-01-23 11:00:00,7.88,7.94,7.84,7.84,1345454.3025,4.8732,4.9103,4.8484,4.8484,1345454.3025
2008-01-23 11:30:00,7.84,7.87,7.77,7.82,1242229.7475,4.8484,4.867,4.8052,4.8361,1242229.7475
2008-01-23 12:00:00,7.81,7.85,7.75,7.79,844885.9125,4.8299,4.8546,4.7928,4.8175,844885.9125
2008-01-23 12:30:00,7.79,7.8,7.65,7.7,1217888.145,4.8175,4.8237,4.7309,4.7619,1217888.145
2008-01-23 13:00:00,7.7,7.82,7.62,7.79,1435952.5425,4.7619,4.8361,4.7124,4.8175,1435952.5425
2008-01-23 13:30:00,7.78,7.9,7.76,7.87,1207686.8925,4.8113,4.8855,4.799,4.867,1207686.8925
2008-01-23 14:00:00,7.87,7.99,7.85,7.97,1361715.705,4.867,4.9412,4.8546,4.9288,1361715.705
2008-01-23 14:30:00,7.97,8.03,7.86,8.0,2118527.4375,4.9288,4.9659,4.8608,4.9474,2118527.4375
2008-01-23 15:00:00,8.0,8.27,7.99,8.22,2507185.0575,4.9474,5.1144,4.9412,5.0834,2507185.0575
2008-01-23 15:30:00,8.23,8.54,8.22,8.47,4444312.005,5.0896,5.2813,5.0834,5.238,4444312.005
2008-01-24 09:30:00,8.57,8.81,8.46,8.76,2750096.07,5.2999,5.4483,5.2319,5.4174,2750096.07
2008-01-24 10:00:00,8.76,8.78,8.51,8.6,2294271.7875,5.4174,5.4298,5.2628,5.3184,2294271.7875
2008-01-24 10:30:00,8.6,8.62,8.56,8.59,1502109.18,5.3184,5.3308,5.2937,5.3123,1502109.18
2008-01-24 11:00:00,8.59,8.59,8.53,8.58,1290609.945,5.3123,5.3123,5.2752,5.3061,1290609.945
2008-01-24 11:30:00,8.58,8.6,8.52,8.6,992248.56,5.3061,5.3184,5.269,5.3184,992248.56
2008-01-24 12:00:00,8.59,8.64,8.55,8.57,775598.1975,5.3123,5.3432,5.2875,5.2999,775598.1975
2008-01-24 12:30:00,8.56,8.61,8.48,8.61,1144257.3225,5.2937,5.3246,5.2442,5.3246,1144257.3225
2008-01-24 13:00:00,8.61,8.64,8.55,8.61,894983.1525,5.3246,5.3432,5.2875,5.3246,894983.1525
2008-01-24 13:30:00,8.62,8.7,8.58,8.63,926697.9375,5.3308,5.3803,5.3061,5.337,926697.9375
2008-01-24 14:00:00,8.63,8.71,8.6,8.7,921041.7975,5.337,5.3865,5.3184,5.3803,921041.7975
2008-01-24 14:30:00,8.69,8.7,8.55,8.59,1047496.9275,5.3741,5.3803,5.2875,5.3123,1047496.9275
2008-01-24 15:00:00,8.58,8.6,8.54,8.58,798727.77,5.3061,5.3184,5.2813,5.3061,798727.77
2008-01-24 15:30:00,8.58,8.65,8.56,8.61,1521400.6575,5.3061,5.3494,5.2937,5.3246,1521400.6575
2008-01-25 09:30:00,8.63,8.96,8.63,8.88,2734137.675,5.337,5.5411,5.337,5.4916,2734137.675
2008-01-25 10:00:00,8.87,8.89,8.69,8.76,1775522.9475,5.4854,5.4978,5.3741,5.4174,1775522.9475
2008-01-25 10:30:00,8.76,8.76,8.66,8.67,1428377.355,5.4174,5.4174,5.3555,5.3617,1428377.355
2008-01-25 11:00:00,8.67,8.7,8.6,8.65,1534429.98,5.3617,5.3803,5.3184,5.3494,1534429.98
2008-01-25 11:30:00,8.66,8.76,8.66,8.71,1087291.9125,5.3555,5.4174,5.3555,5.3865,1087291.9125
2008-01-25 12:00:00,8.71,8.75,8.69,8.72,1001136.78,5.3865,5.4112,5.3741,5.3927,1001136.78
2008-01-25 12:30:00,8.73,8.73,8.65,8.67,675908.73,5.3988,5.3988,5.3494,5.3617,675908.73
2008-01-25 13:00:00,8.67,8.72,8.66,8.71,996288.66,5.3617,5.3927,5.3555,5.3865,996288.66
2008-01-25 13:30:00,8.7,8.72,8.65,8.66,1052648.055,5.3803,5.3927,5.3494,5.3555,1052648.055
2008-01-25 14:00:00,8.66,8.72,8.66,8.7,1184456.3175,5.3555,5.3927,5.3555,5.3803,1184456.3175
2008-01-25 14:30:00,8.69,8.73,8.67,8.71,949322.4975,5.3741,5.3988,5.3617,5.3865,949322.4975
2008-01-25 15:00:00,8.7,8.75,8.66,8.68,1632907.4175,5.3803,5.4112,5.3555,5.3679,1632907.4175
2008-01-25 15:30:00,8.68,8.71,8.6,8.61,3792744.8775,5.3679,5.3865,5.3184,5.3246,3792744.8775
2008-01-28 09:30:00,8.52,8.66,8.4,8.5,1422519.21,5.269,5.3555,5.1948,5.2566,1422519.21
2008-01-28 10:00:00,8.49,8.5,8.42,8.48,1042850.8125,5.2504,5.2566,5.2071,5.2442,1042850.8125
2008-01-28 10:30:00,8.47,8.6,8.44,8.56,1272227.49,5.238,5.3184,5.2195,5.2937,1272227.49
2008-01-28 11:00:00,8.56,8.59,8.5,8.55,913769.6175,5.2937,5.3123,5.2566,5.2875,913769.6175
2008-01-28 11:30:00,8.55,8.58,8.51,8.53,972856.08,5.2875,5.3061,5.2628,5.2752,972856.08
2008-01-28 12:00:00,8.53,8.56,8.51,8.53,744994.44,5.2752,5.2937,5.2628,5.2752,744994.44
2008-01-28 12:30:00,8.53,8.54,8.47,8.52,937505.205,5.2752,5.2813,5.238,5.269,937505.205
2008-01-28 13:00:00,8.52,8.54,8.49,8.5,971745.0525,5.269,5.2813,5.2504,5.2566,971745.0525
2008-01-28 13:30:00,8.51,8.53,8.5,8.52,368861.13,5.2628,5.2752,5.2566,5.269,368861.13
2008-01-28 14:00:00,8.52,8.55,8.52,8.54,499962.375,5.269,5.2875,5.269,5.2813,499962.375
2008-01-28 14:30:00,8.54,8.57,8.53,8.54,650557.1025,5.2813,5.2999,5.2752,5.2813,650557.1025
2008-01-28 15:00:00,8.54,8.54,8.5,8.53,596621.7675,5.2813,5.2813,5.2566,5.2752,596621.7675
2008-01-28 15:30:00,8.53,8.61,8.53,8.61,1267783.38,5.2752,5.3246,5.2752,5.3246,1267783.38
2008-01-29 09:30:00,8.85,8.88,8.72,8.73,1592708.4225,5.473,5.4916,5.3927,5.3988,1592708.4225
2008-01-29 10:00:00,8.73,8.8,8.7,8.75,1473929.4825,5.3988,5.4421,5.3803,5.4112,1473929.4825
2008-01-29 10:30:00,8.74,8.77,8.71,8.75,904881.3975,5.405,5.4236,5.3865,5.4112,904881.3975
2008-01-29 11:00:00,8.75,8.79,8.75,8.75,750145.5675,5.4112,5.4359,5.4112,5.4112,750145.5675
2008-01-29 11:30:00,8.75,8.76,8.7,8.74,744186.42,5.4112,5.4174,5.3803,5.405,744186.42
2008-01-29 12:00:00,8.74,8.74,8.67,8.68,727319.0025,5.405,5.405,5.3617,5.3679,727319.0025
2008-01-29 12:30:00,8.68,8.72,8.67,8.7,477842.8275,5.3679,5.3927,5.3617,5.3803,477842.8275
2008-01-29 13:00:00,8.7,8.72,8.69,8.72,239880.9375,5.3803,5.3927,5.3741,5.3927,239880.9375
2008-01-29 13:30:00,8.72,8.77,8.7,8.73,812666.115,5.3927,5.4236,5.3803,5.3988,812666.115
2008-01-29 14:00:00,8.73,8.78,8.73,8.77,657526.275,5.3988,5.4298,5.3988,5.4236,657526.275
2008-01-29 14:30:00,8.77,8.79,8.75,8.76,653183.1675,5.4236,5.4359,5.4112,5.4174,653183.1675
2008-01-29 15:00:00,8.76,8.78,8.75,8.75,769235.04,5.4174,5.4298,5.4112,5.4112,769235.04
2008-01-29 15:30:00,8.75,8.81,8.74,8.77,1853799.885,5.4112,5.4483,5.405,5.4236,1853799.885
2008-01-30 09:30:00,8.82,8.91,8.76,8.79,1986416.1675,5.4545,5.5102,5.4174,5.4359,1986416.1675
2008-01-30 10:00:00,8.79,8.83,8.78,8.83,1133046.045,5.4359,5.4607,5.4298,5.4607,1133046.045
2008-01-30 10:30:00,8.83,8.87,8.81,8.85,761255.8425,5.4607,5.4854,5.4483,5.473,761255.8425
2008-01-30 11:00:00,8.85,8.85,8.8,8.8,1383229.2375,5.473,5.473,5.4421,5.4421,1383229.2375
2008-01-30 11:30:00,8.8,8.81,8.77,8.79,793273.635,5.4421,5.4483,5.4236,5.4359,793273.635
2008-01-30 12:00:00,8.79,8.83,8.79,8.81,207863.145,5.4359,5.4607,5.4359,5.4483,207863.145
2008-01-30 12:30:00,8.81,8.82,8.77,8.78,354821.7825,5.4483,5.4545,5.4236,5.4298,354821.7825
2008-01-30 13:00:00,8.79,8.8,8.72,8.75,1163750.805,5.4359,5.4421,5.3927,5.4112,1163750.805
2008-01-30 13:30:00,8.75,8.75,8.71,8.72,414110.25,5.4112,5.4112,5.3865,5.3927,414110.25
2008-01-30 14:00:00,8.72,8.92,8.69,8.88,2881500.3225,5.3927,5.5163,5.3741,5.4916,2881500.3225
2008-01-30 14:30:00,8.87,9.07,8.8,9.07,2322552.4875,5.4854,5.6091,5.4421,5.6091,2322552.4875
2008-01-30 15:00:00,9.07,9.07,8.87,8.91,2505872.025,5.6091,5.6091,5.4854,5.5102,2505872.025
2008-01-30 15:30:00,8.91,8.93,8.79,8.83,2426888.07,5.5102,5.5225,5.4359,5.4607,2426888.07
2008-01-31 09:30:00,9.03,9.11,8.7,8.86,4428959.625,5.5844,5.6338,5.3803,5.4792,4428959.625
2008-01-31 10:00:00,8.86,9.07,8.86,8.97,2043280.575,5.4792,5.6091,5.4792,5.5473,2043280.575
2008-01-31 10:30:00,8.97,8.97,8.89,8.96,1782896.13,5.5473,5.5473,5.4978,5.5411,1782896.13
2008-01-31 11:00:00,8.96,9.02,8.93,9.0,1076383.6425,5.5411,5.5782,5.5225,5.5658,1076383.6425
2008-01-31 11:30:00,9.01,9.05,8.93,8.99,1752494.3775,5.572,5.5967,5.5225,5.5596,1752494.3775
2008-01-31 12:00:00,8.99,9.04,8.98,9.03,779638.2975,5.5596,5.5905,5.5534,5.5844,779638.2975
2008-01-31 12:30:00,9.04,9.05,9.0,9.02,614802.2175,5.5905,5.5967,5.5658,5.5782,614802.2175
2008-01-31 13:00:00,9.02,9.06,9.01,9.06,384516.5175,5.5782,5.6029,5.572,5.6029,384516.5175
2008-01-31 13:30:00,9.06,9.13,9.05,9.1,1258491.15,5.6029,5.6462,5.5967,5.6277,1258491.15
2008-01-31 14:00:00,9.1,9.16,9.08,9.15,1248895.9125,5.6277,5.6648,5.6153,5.6586,1248895.9125
2008-01-31 14:30:00,9.14,9.21,9.12,9.2,1694619.945,5.6524,5.6957,5.64,5.6895,1694619.945
2008-01-31 15:00:00,9.2,9.21,9.15,9.18,1563316.695,5.6895,5.6957,5.6586,5.6771,1563316.695
2008-01-31 15:30:00,9.18,9.28,9.13,9.14,2671415.1225,5.6771,5.739,5.6462,5.6524,2671415.1225
2008-02-01 09:30:00,9.36,9.51,9.33,9.41,2853320.625,5.7884,5.8812,5.7699,5.8194,2853320.625
2008-02-01 10:00:00,9.4,9.57,9.39,9.51,2882308.3425,5.8132,5.9183,5.807,5.8812,2882308.3425
2008-02-01 10:30:00,9.5,9.57,9.48,9.54,2147010.1425,5.875,5.9183,5.8627,5.8998,2147010.1425
2008-02-01 11:00:00,9.54,9.65,9.48,9.48,2714341.185,5.8998,5.9678,5.8627,5.8627,2714341.185
2008-02-01 11:30:00,9.48,9.49,9.4,9.43,1000227.7575,5.8627,5.8688,5.8132,5.8317,1000227.7575
2008-02-01 12:00:00,9.43,9.44,9.34,9.4,1526147.775,5.8317,5.8379,5.7761,5.8132,1526147.775
2008-02-01 12:30:00,9.4,9.43,9.38,9.4,947706.4575,5.8132,5.8317,5.8008,5.8132,947706.4575
2008-02-01 13:00:00,9.4,9.5,9.4,9.49,1040931.765,5.8132,5.875,5.8132,5.8688,1040931.765
2008-02-01 13:30:00,9.49,9.58,9.47,9.56,1712093.3775,5.8688,5.9245,5.8565,5.9121,1712093.3775
2008-02-01 14:00:00,9.55,9.6,9.53,9.57,1042850.8125,5.9059,5.9369,5.8936,5.9183,1042850.8125
2008-02-01 14:30:00,9.57,9.64,9.57,9.61,1298084.13,5.9183,5.9616,5.9183,5.9431,1298084.13
2008-02-01 15:00:00,9.6,9.62,9.54,9.6,1178598.1725,5.9369,5.9492,5.8998,5.9369,1178598.1725
2008-02-01 15:30:00,9.6,9.69,9.6,9.69,2162261.52,5.9369,5.9925,5.9369,5.9925,2162261.52
2008-02-04 09:30:00,9.72,9.72,9.57,9.58,841148.82,6.0111,6.0111,5.9183,5.9245,841148.82
2008-02-04 10:00:00,9.57,9.6,9.51,9.57,797212.7325,5.9183,5.9369,5.8812,5.9183,797212.7325
2008-02-04 10:30:00,9.56,9.63,9.54,9.61,675302.715,5.9121,5.9554,5.8998,5.9431,675302.715
2008-02-04 11:00:00,9.61,9.67,9.61,9.64,766911.9825,5.9431,5.9802,5.9431,5.9616,766911.9825
2008-02-04 11:30:00,9.64,9.68,9.62,9.66,598641.8175,5.9616,5.9863,5.9492,5.974,598641.8175
2008-02-04 12:00:00,9.66,9.7,9.63,9.64,799939.8,5.974,5.9987,5.9554,5.9616,799939.8
2008-02-04 12:30:00,9.64,9.67,9.57,9.62,814484.16,5.9616,5.9802,5.9183,5.9492,814484.16
2008-02-04 13:00:00,9.62,9.63,9.58,9.59,1078302.69,5.9492,5.9554,5.9245,5.9307,1078302.69
2008-02-04 13:30:00,9.6,9.65,9.58,9.64,705300.4575,5.9369,5.9678,5.9245,5.9616,705300.4575
2008-02-04 14:00:00,9.64,9.65,9.62,9.63,682776.9,5.9616,5.9678,5.9492,5.9554,682776.9
2008-02-04 14:30:00,9.63,9.66,9.59,9.66,933667.11,5.9554,5.974,5.9307,5.974,933667.11
2008-02-04 15:00:00,9.66,9.73,9.65,9.7,1282731.75,5.974,6.0173,5.9678,5.9987,1282731.75
2008-02-04 15:30:00,9.7,9.73,9.63,9.65,1544530.23,5.9987,6.0173,5.9554,5.9678,1544530.23
2008-02-05 09:30:00,9.55,9.55,9.45,9.48,1560387.6225,5.9059,5.9059,5.8441,5.8627,1560387.6225
2008-02-05 10:00:00,9.48,9.49,9.28,9.36,3215616.5925,5.8627,5.8688,5.739,5.7884,3215616.5925
2008-02-05 10:30:00,9.36,9.36,9.2,9.21,1882787.6025,5.7884,5.7884,5.6895,5.6957,1882787.6025
2008-02-05 11:00:00,9.21,9.22,9.15,9.21,1704114.18,5.6957,5.7019,5.6586,5.6957,1704114.18
2008-02-05 11:30:00,9.21,9.24,9.15,9.22,1196677.62,5.6957,5.7142,5.6586,5.7019,1196677.62
2008-02-05 12:00:00,9.21,9.22,9.14,9.18,826705.4625,5.6957,5.7019,5.6524,5.6771,826705.4625
2008-02-05 12:30:00,9.18,9.23,9.13,9.19,1306770.345,5.6771,5.7081,5.6462,5.6833,1306770.345
2008-02-05 13:00:00,9.19,9.21,9.13,9.15,796101.705,5.6833,5.6957,5.6462,5.6586,796101.705
2008-02-05 13:30:00,9.15,9.17,9.14,9.16,692473.14,5.6586,5.6709,5.6524,5.6648,692473.14
2008-02-05 14:00:00,9.16,9.24,9.15,9.23,1641694.635,5.6648,5.7142,5.6586,5.7081,1641694.635
2008-02-05 14:30:00,9.23,9.26,9.19,9.19,1150519.4775,5.7081,5.7266,5.6833,5.6833,1150519.4775
2008-02-05 15:00:00,9.19,9.23,9.17,9.22,1693508.9175,5.6833,5.7081,5.6709,5.7019,1693508.9175
2008-02-05 15:30:00,9.22,9.22,9.05,9.08,2679596.325,5.7019,5.7019,5.5967,5.6153,2679596.325
2008-02-06 09:30:00,9.05,9.2,9.05,9.19,1320708.69,5.5967,5.6895,5.5967,5.6833,1320708.69
2008-02-06 10:00:00,9.19,9.23,9.18,9.19,1174558.0725,5.6833,5.7081,5.6771,5.6833,1174558.0725
2008-02-06 10:30:00,9.2,9.28,9.19,9.24,507436.56,5.6895,5.739,5.6833,5.7142,507436.56
2008-02-06 11:00:00,9.24,9.28,9.24,9.27,451380.1725,5.7142,5.739,5.7142,5.7328,451380.1725
2008-02-06 11:30:00,9.27,9.29,9.21,9.25,614499.21,5.7328,5.7452,5.6957,5.7204,614499.21
2008-02-06 12:00:00,9.24,9.28,9.24,9.26,1178598.1725,5.7142,5.739,5.7142,5.7266,1178598.1725
2008-02-06 12:30:00,9.26,9.28,9.22,9.23,641163.87,5.7266,5.739,5.7019,5.7081,641163.87
2008-02-06 13:00:00,9.23,9.23,9.18,9.18,603186.93,5.7081,5.7081,5.6771,5.6771,603186.93
2008-02-06 13:30:00,9.18,9.19,9.08,9.08,838421.7525,5.6771,5.6833,5.6153,5.6153,838421.7525
2008-02-06 14:00:00,9.08,9.12,9.06,9.1,852057.09,5.6153,5.64,5.6029,5.6277,852057.09
2008-02-06 14:30:00,9.11,9.15,9.08,9.11,733682.16,5.6338,5.6586,5.6153,5.6338,733682.16
2008-02-06 15:00:00,9.12,9.13,9.03,9.11,1090725.9975,5.64,5.6462,5.5844,5.6338,1090725.9975
2008-02-06 15:30:00,9.11,9.11,9.01,9.03,1689468.8175,5.6338,5.6338,5.572,5.5844,1689468.8175
2008-02-07 09:30:00,9.01,9.01,8.85,8.86,2075904.3825,5.572,5.572,5.473,5.4792,2075904.3825
2008-02-07 10:00:00,8.86,9.09,8.86,9.02,1699266.06,5.4792,5.6215,5.4792,5.5782,1699266.06
2008-02-07 10:30:00,9.01,9.03,8.95,8.99,1429690.3875,5.572,5.5844,5.5349,5.5596,1429690.3875
2008-02-07 11:00:00,9.0,9.01,8.93,8.97,1066788.405,5.5658,5.572,5.5225,5.5473,1066788.405
2008-02-07 11:30:00,8.97,9.04,8.95,9.03,661667.3775,5.5473,5.5905,5.5349,5.5844,661667.3775
2008-02-07 12:00:00,9.03,9.04,8.99,9.02,667424.52,5.5844,5.5905,5.5596,5.5782,667424.52
2008-02-07 12:30:00,9.01,9.1,9.01,9.1,914072.625,5.572,5.6277,5.572,5.6277,914072.625
2008-02-07 13:00:00,9.1,9.12,9.04,9.11,1413024.975,5.6277,5.64,5.5905,5.6338,1413024.975
2008-02-07 13:30:00,9.11,9.24,9.1,9.24,1052951.0625,5.6338,5.7142,5.6277,5.7142,1052951.0625
2008-02-07 14:00:00,9.24,9.28,9.1,9.17,1538571.0825,5.7142,5.739,5.6277,5.6709,1538571.0825
2008-02-07 14:30:00,9.16,9.17,9.06,9.12,1418176.1025,5.6648,5.6709,5.6029,5.64,1418176.1025
2008-02-07 15:00:00,9.12,9.18,9.02,9.14,1696842.0,5.64,5.6771,5.5782,5.6524,1696842.0
2008-02-07 15:30:00,9.13,9.16,9.06,9.15,1221928.245,5.6462,5.6648,5.6029,5.6586,1221928.245
2008-02-08 09:30:00,9.01,9.17,8.99,9.14,1110522.4875,5.572,5.6709,5.5596,5.6524,1110522.4875
2008-02-08 10:00:00,9.14,9.24,9.11,9.21,943767.36,5.6524,5.7142,5.6338,5.6957,943767.36
2008-02-08 10:30:00,9.2,9.24,9.14,9.21,553897.71,5.6895,5.7142,5.6524,5.6957,553897.71
2008-02-08 11:00:00,9.21,9.22,9.17,9.2,724490.9325,5.6957,5.7019,5.6709,5.6895,724490.9325
2008-02-08 11:30:00,9.19,9.23,9.12,9.13,666919.5075,5.6833,5.7081,5.64,5.6462,666919.5075
2008-02-08 12:00:00,9.13,9.17,9.12,9.14,625205.475,5.6462,5.6709,5.64,5.6524,625205.475
2008-02-08 12:30:00,9.15,9.16,9.11,9.12,441178.92,5.6586,5.6648,5.6338,5.64,441178.92
2008-02-08 13:00:00,9.12,9.16,9.12,9.14,465116.5125,5.64,5.6648,5.64,5.6524,465116.5125
2008-02-08 13:30:00,9.13,9.14,9.05,9.1,872560.5975,5.6462,5.6524,5.5967,5.6277,872560.5975
2008-02-08 14:00:00,9.1,9.14,9.06,9.11,685705.9725,5.6277,5.6524,5.6029,5.6338,685705.9725
2008-02-08 14:30:00,9.11,9.12,9.08,9.09,534101.22,5.6338,5.64,5.6153,5.6215,534101.22
2008-02-08 15:00:00,9.09,9.11,9.06,9.09,530970.1425,5.6215,5.6338,5.6029,5.6215,530970.1425
2008-02-08 15:30:00,9.09,9.21,9.08,9.11,1195566.5925,5.6215,5.6957,5.6153,5.6338,1195566.5925
2008-02-11 09:30:00,9.16,9.24,9.1,9.15,1655329.9725,5.6648,5.7142,5.6277,5.6586,1655329.9725
2008-02-11 10:00:00,9.16,9.18,9.13,9.17,854279.145,5.6648,5.6771,5.6462,5.6709,854279.145
2008-02-11 10:30:00,9.17,9.23,9.15,9.21,842764.86,5.6709,5.7081,5.6586,5.6957,842764.86
2008-02-11 11:00:00,9.22,9.24,9.18,9.22,609348.0825,5.7019,5.7142,5.6771,5.7019,609348.0825
2008-02-11 11:30:00,9.21,9.23,9.18,9.22,649446.075,5.6957,5.7081,5.6771,5.7019,649446.075
2008-02-11 12:00:00,9.22,9.3,9.21,9.24,625306.4775,5.7019,5.7513,5.6957,5.7142,625306.4775
2008-02-11 12:30:00,9.24,9.3,9.23,9.28,478852.8525,5.7142,5.7513,5.7081,5.739,478852.8525
2008-02-11 13:00:00,9.28,9.29,9.25,9.29,545312.4975,5.739,5.7452,5.7204,5.7452,545312.4975
2008-02-11 13:30:00,9.29,9.36,9.29,9.34,708835.545,5.7452,5.7884,5.7452,5.7761,708835.545
2008-02-11 14:00:00,9.34,9.34,9.28,9.28,743984.415,5.7761,5.7761,5.739,5.739,743984.415
2008-02-11 14:30:00,9.29,9.34,9.25,9.3,1003964.85,5.7452,5.7761,5.7204,5.7513,1003964.85
2008-02-11 15:00:00,9.31,9.33,9.27,9.31,863066.3625,5.7575,5.7699,5.7328,5.7575,863066.3625
2008-02-11 15:30:00,9.31,9.33,9.25,9.3,1748555.28,5.7575,5.7699,5.7204,5.7513,1748555.28
2008-02-12 09:30:00,9.37,9.42,9.33,9.41,1156377.6225,5.7946,5.8256,5.7699,5.8194,1156377.6225
2008-02-12 10:00:00,9.41,9.48,9.41,9.44,1381411.1925,5.8194,5.8627,5.8194,5.8379,1381411.1925
2008-02-12 10:30:00,9.45,9.51,9.43,9.51,884781.9,5.8441,5.8812,5.8317,5.8812,884781.9
2008-02-12 11:00:00,9.51,9.53,9.48,9.51,777517.245,5.8812,5.8936,5.8627,5.8812,777517.245
2008-02-12 11:30:00,9.51,9.54,9.49,9.49,852663.105,5.8812,5.8998,5.8688,5.8688,852663.105
2008-02-12 12:00:00,9.49,9.53,9.48,9.49,384920.5275,5.8688,5.8936,5.8627,5.8688,384920.5275
2008-02-12 12:30:00,9.49,9.5,9.43,9.48,951443.55,5.8688,5.875,5.8317,5.8627,951443.55
2008-02-12 13:00:00,9.48,9.51,9.47,9.5,478549.845,5.8627,5.8812,5.8565,5.875,478549.845
2008-02-12 13:30:00,9.5,9.53,9.47,9.52,521172.9,5.875,5.8936,5.8565,5.8874,521172.9
2008-02-12 14:00:00,9.53,9.53,9.48,9.48,586218.51,5.8936,5.8936,5.8627,5.8627,586218.51
2008-02-12 14:30:00,9.48,9.5,9.44,9.49,873671.625,5.8627,5.875,5.8379,5.8688,873671.625
2008-02-12 15:00:00,9.49,9.5,9.37,9.41,804989.925,5.8688,5.875,5.7946,5.8194,804989.925
2008-02-12 15:30:00,9.41,9.45,9.34,9.43,982451.3175,5.8194,5.8441,5.7761,5.8317,982451.3175
2008-02-13 09:30:00,9.5,9.54,9.42,9.52,987905.4525,5.875,5.8998,5.8256,5.8874,987905.4525
2008-02-13 10:00:00,9.52,9.59,9.5,9.55,1039113.72,5.8874,5.9307,5.875,5.9059,1039113.72
2008-02-13 10:30:00,9.55,9.56,9.45,9.48,1247986.89,5.9059,5.9121,5.8441,5.8627,1247986.89
2008-02-13 11:00:00,9.48,9.52,9.47,9.51,692675.145,5.8627,5.8874,5.8565,5.8812,692675.145
2008-02-13 11:30:00,9.51,9.52,9.47,9.48,820847.3175,5.8812,5.8874,5.8565,5.8627,820847.3175
2008-02-13 12:00:00,9.48,9.54,9.48,9.52,420877.4175,5.8627,5.8998,5.8627,5.8874,420877.4175
2008-02-13 12:30:00,9.52,9.54,9.51,9.52,164533.0725,5.8874,5.8998,5.8812,5.8874,164533.0725
2008-02-13 13:00:00,9.53,9.58,9.5,9.56,338257.3725,5.8936,5.9245,5.875,5.9121,338257.3725
2008-02-13 13:30:00,9.56,9.62,9.55,9.6,717824.7675,5.9121,5.9492,5.9059,5.9369,717824.7675
2008-02-13 14:00:00,9.6,9.61,9.55,9.58,1124359.83,5.9369,5.9431,5.9059,5.9245,1124359.83
2008-02-13 14:30:00,9.58,9.59,9.56,9.59,864985.41,5.9245,5.9307,5.9121,5.9307,864985.41
2008-02-13 15:00:00,9.59,9.62,9.58,9.61,654698.205,5.9307,5.9492,5.9245,5.9431,654698.205
2008-02-13 15:30:00,9.61,9.61,9.58,9.58,1042749.81,5.9431,5.9431,5.9245,5.9245,1042749.81
2008-02-14 09:30:00,9.75,9.78,9.56,9.73,2493145.71,6.0296,6.0482,5.9121,6.0173,2493145.71
2008-02-14 10:00:00,9.73,9.76,9.65,9.75,1196980.6275,6.0173,6.0358,5.9678,6.0296,1196980.6275
2008-02-14 10:30:00,9.75,9.76,9.67,9.68,1262026.2375,6.0296,6.0358,5.9802,5.9863,1262026.2375
2008-02-14 11:00:00,9.68,9.73,9.61,9.67,1938035.97,5.9863,6.0173,5.9431,5.9802,1938035.97
2008-02-14 11:30:00,9.67,9.7,9.66,9.68,788425.515,5.9802,5.9987,5.974,5.9863,788425.515
2008-02-14 12:00:00,9.68,9.76,9.67,9.76,1472515.4475,5.9863,6.0358,5.9802,6.0358,1472515.4475
2008-02-14 12:30:00,9.76,9.78,9.69,9.69,1779260.04,6.0358,6.0482,5.9925,5.9925,1779260.04
2008-02-14 13:00:00,9.69,9.71,9.62,9.68,1590991.38,5.9925,6.0049,5.9492,5.9863,1590991.38
2008-02-14 13:30:00,9.68,9.75,9.68,9.74,1029518.4825,5.9863,6.0296,5.9863,6.0234,1029518.4825
2008-02-14 14:00:00,9.75,9.77,9.67,9.68,810444.06,6.0296,6.042,5.9802,5.9863,810444.06
2008-02-14 14:30:00,9.69,9.71,9.61,9.63,1603818.6975,5.9925,6.0049,5.9431,5.9554,1603818.6975
2008-02-14 15:00:00,9.63,9.7,9.63,9.67,1334243.025,5.9554,5.9987,5.9554,5.9802,1334243.025
2008-02-14 15:30:00,9.67,9.68,9.6,9.61,2416585.815,5.9802,5.9863,5.9369,5.9431,2416585.815
2008-02-15 09:30:00,9.49,9.7,9.47,9.6,2013282.8325,5.8688,5.9987,5.8565,5.9369,2013282.8325
2008-02-15 10:00:00,9.6,9.67,9.6,9.66,1747848.2625,5.9369,5.9802,5.9369,5.974,1747848.2625
2008-02-15 10:30:00,9.66,9.74,9.66,9.67,1063859.3325,5.974,6.0234,5.974,5.9802,1063859.3325
2008-02-15 11:00:00,9.68,9.68,9.62,9.64,819332.28,5.9863,5.9863,5.9492,5.9616,819332.28
2008-02-15 11:30:00,9.63,9.65,9.62,9.65,462187.44,5.9554,5.9678,5.9492,5.9678,462187.44
2008-02-15 12:00:00,9.65,9.65,9.58,9.58,1021337.28,5.9678,5.9678,5.9245,5.9245,1021337.28
2008-02-15 12:30:00,9.58,9.61,9.56,9.59,429563.6325,5.9245,5.9431,5.9121,5.9307,429563.6325
2008-02-15 13:00:00,9.59,9.61,9.58,9.6,768629.025,5.9307,5.9431,5.9245,5.9369,768629.025
2008-02-15 13:30:00,9.6,9.6,9.59,9.59,731460.105,5.9369,5.9369,5.9307,5.9307,731460.105
2008-02-15 14:00:00,9.59,9.61,9.57,9.58,339873.4125,5.9307,5.9431,5.9183,5.9245,339873.4125
2008-02-15 14:30:00,9.57,9.6,9.56,9.59,508446.585,5.9183,5.9369,5.9121,5.9307,508446.585
2008-02-15 15:00:00,9.58,9.61,9.56,9.58,1156680.63,5.9245,5.9431,5.9121,5.9245,1156680.63
2008-02-15 15:30:00,9.59,9.66,9.58,9.62,1135975.1175,5.9307,5.974,5.9245,5.9492,1135975.1175
2008-02-19 09:30:00,9.75,9.83,9.68,9.78,3368736.3825,6.0296,6.0791,5.9863,6.0482,3368736.3825
2008-02-19 10:00:00,9.79,9.82,9.77,9.79,2259930.9375,6.0544,6.0729,6.042,6.0544,2259930.9375
2008-02-19 10:30:00,9.8,9.82,9.78,9.81,1719466.56,6.0606,6.0729,6.0482,6.0667,1719466.56
2008-02-19 11:00:00,9.81,9.81,9.78,9.8,1337576.1075,6.0667,6.0667,6.0482,6.0606,1337576.1075
2008-02-19 11:30:00,9.8,9.8,9.75,9.77,1455749.0325,6.0606,6.0606,6.0296,6.042,1455749.0325
2008-02-19 12:00:00,9.77,9.79,9.75,9.78,732672.135,6.042,6.0544,6.0296,6.0482,732672.135
2008-02-19 12:30:00,9.78,9.8,9.72,9.78,1238694.66,6.0482,6.0606,6.0111,6.0482,1238694.66
2008-02-19 13:00:00,9.78,9.83,9.78,9.82,1154963.5875,6.0482,6.0791,6.0482,6.0729,1154963.5875
2008-02-19 13:30:00,9.82,9.83,9.78,9.8,961644.8025,6.0729,6.0791,6.0482,6.0606,961644.8025
2008-02-19 14:00:00,9.79,9.81,9.78,9.8,782769.375,6.0544,6.0667,6.0482,6.0606,782769.375
2008-02-19 14:30:00,9.8,9.8,9.71,9.71,1161730.755,6.0606,6.0606,6.0049,6.0049,1161730.755
2008-02-19 15:00:00,9.71,9.74,9.69,9.69,1276974.6075,6.0049,6.0234,5.9925,5.9925,1276974.6075
2008-02-19 15:30:00,9.69,9.73,9.67,9.7,1770472.8225,5.9925,6.0173,5.9802,5.9987,1770472.8225
2008-02-20 09:30:00,9.64,9.7,9.55,9.63,1599879.6,5.9616,5.9987,5.9059,5.9554,1599879.6
2008-02-20 10:00:00,9.63,9.63,9.5,9.61,1697145.0075,5.9554,5.9554,5.875,5.9431,1697145.0075
2008-02-20 10:30:00,9.61,9.65,9.54,9.55,805696.9425,5.9431,5.9678,5.8998,5.9059,805696.9425
2008-02-20 11:00:00,9.56,9.58,9.52,9.58,699442.3125,5.9121,5.9245,5.8874,5.9245,699442.3125
2008-02-20 11:30:00,9.58,9.59,9.52,9.56,650557.1025,5.9245,5.9307,5.8874,5.9121,650557.1025
2008-02-20 12:00:00,9.56,9.68,9.55,9.64,782567.37,5.9121,5.9863,5.9059,5.9616,782567.37
2008-02-20 12:30:00,9.64,9.65,9.59,9.6,444916.0125,5.9616,5.9678,5.9307,5.9369,444916.0125
2008-02-20 13:00:00,9.61,9.66,9.58,9.59,529758.1125,5.9431,5.974,5.9245,5.9307,529758.1125
2008-02-20 13:30:00,9.58,9.65,9.57,9.62,638032.7925,5.9245,5.9678,5.9183,5.9492,638032.7925
2008-02-20 14:00:00,9.62,9.65,9.55,9.58,1127288.9025,5.9492,5.9678,5.9059,5.9245,1127288.9025
2008-02-20 14:30:00,9.58,9.65,9.57,9.62,1526652.7875,5.9245,5.9678,5.9183,5.9492,1526652.7875
2008-02-20 15:00:00,9.61,9.62,9.57,9.6,758427.7725,5.9431,5.9492,5.9183,5.9369,758427.7725
2008-02-20 15:30:00,9.6,9.65,9.57,9.65,1448375.85,5.9369,5.9678,5.9183,5.9678,1448375.85
2008-02-21 09:30:00,9.75,9.84,9.74,9.8,1170012.96,6.0296,6.0853,6.0234,6.0606,1170012.96
2008-02-21 10:00:00,9.8,9.8,9.74,9.77,2081358.5175,6.0606,6.0606,6.0234,6.042,2081358.5175
2008-02-21 10:30:00,9.78,9.78,9.69,9.69,842562.855,6.0482,6.0482,5.9925,5.9925,842562.855
2008-02-21 11:00:00,9.69,9.73,9.68,9.73,590359.6125,5.9925,6.0173,5.9863,6.0173,590359.6125
2008-02-21 11:30:00,9.72,9.76,9.71,9.71,409767.1425,6.0111,6.0358,6.0049,6.0049,409767.1425
2008-02-21 12:00:00,9.72,9.72,9.65,9.68,613388.1825,6.0111,6.0111,5.9678,5.9863,613388.1825
2008-02-21 12:30:00,9.68,9.7,9.65,9.67,806504.9625,5.9863,5.9987,5.9678,5.9802,806504.9625
2008-02-21 13:00:00,9.68,9.68,9.6,9.61,819938.295,5.9863,5.9863,5.9369,5.9431,819938.295
2008-02-21 13:30:00,9.61,9.62,9.53,9.54,1066485.3975,5.9431,5.9492,5.8936,5.8998,1066485.3975
2008-02-21 14:00:00,9.55,9.57,9.49,9.53,3186325.8675,5.9059,5.9183,5.8688,5.8936,3186325.8675
2008-02-21 14:30:00,9.52,9.57,9.49,9.51,2110447.2375,5.8874,5.9183,5.8688,5.8812,2110447.2375
2008-02-21 15:00:00,9.51,9.57,9.48,9.55,1710780.345,5.8812,5.9183,5.8627,5.9059,1710780.345
2008-02-21 15:30:00,9.55,9.55,9.46,9.51,2623236.93,5.9059,5.9059,5.8503,5.8812,2623236.93
2008-02-22 09:30:00,9.53,9.63,9.52,9.52,642173.895,5.8936,5.9554,5.8874,5.8874,642173.895
2008-02-22 10:00:00,9.52,9.53,9.41,9.47,1794915.4275,5.8874,5.8936,5.8194,5.8565,1794915.4275
2008-02-22 10:30:00,9.48,9.48,9.38,9.43,1459284.12,5.8627,5.8627,5.8008,5.8317,1459284.12
2008-02-22 11:00:00,9.43,9.48,9.4,9.48,1294953.0525,5.8317,5.8627,5.8132,5.8627,1294953.0525
2008-02-22 11:30:00,9.48,9.48,9.43,9.44,452592.2025,5.8627,5.8627,5.8317,5.8379,452592.2025
2008-02-22 12:00:00,9.45,9.46,9.41,9.42,516021.7725,5.8441,5.8503,5.8194,5.8256,516021.7725
2008-02-22 12:30:00,9.42,9.46,9.41,9.42,398454.8625,5.8256,5.8503,5.8194,5.8256,398454.8625
2008-02-22 13:00:00,9.42,9.46,9.41,9.44,1904806.1475,5.8256,5.8503,5.8194,5.8379,1904806.1475
2008-02-22 13:30:00,9.44,9.45,9.41,9.42,710249.58,5.8379,5.8441,5.8194,5.8256,710249.58
2008-02-22 14:00:00,9.42,9.44,9.4,9.43,993864.6,5.8256,5.8379,5.8132,5.8317,993864.6
2008-02-22 14:30:00,9.42,9.48,9.42,9.47,368659.125,5.8256,5.8627,5.8256,5.8565,368659.125
2008-02-22 15:00:00,9.47,9.48,9.42,9.48,494306.235,5.8565,5.8627,5.8256,5.8627,494306.235
2008-02-22 15:30:00,9.48,9.61,9.48,9.6,1716335.4825,5.8627,5.9431,5.8627,5.9369,1716335.4825
2008-02-25 09:30:00,9.66,9.69,9.52,9.59,1147186.395,5.974,5.9925,5.8874,5.9307,1147186.395
2008-02-25 10:00:00,9.59,9.71,9.58,9.7,1171527.9975,5.9307,6.0049,5.9245,5.9987,1171527.9975
2008-02-25 10:30:00,9.71,9.72,9.66,9.67,978512.22,6.0049,6.0111,5.974,5.9802,978512.22
2008-02-25 11:00:00,9.67,9.68,9.63,9.68,1092645.045,5.9802,5.9863,5.9554,5.9863,1092645.045
2008-02-25 11:30:00,9.67,9.69,9.66,9.67,597833.7975,5.9802,5.9925,5.974,5.9802,597833.7975
2008-02-25 12:00:00,9.68,9.69,9.64,9.64,1460092.14,5.9863,5.9925,5.9616,5.9616,1460092.14
2008-02-25 12:30:00,9.64,9.66,9.62,9.64,475923.78,5.9616,5.974,5.9492,5.9616,475923.78
2008-02-25 13:00:00,9.64,9.66,9.61,9.62,311491.71,5.9616,5.974,5.9431,5.9492,311491.71
2008-02-25 13:30:00,9.62,9.64,9.58,9.63,720046.8225,5.9492,5.9616,5.9245,5.9554,720046.8225
2008-02-25 14:00:00,9.63,9.71,9.61,9.71,560260.8675,5.9554,6.0049,5.9431,6.0049,560260.8675
2008-02-25 14:30:00,9.7,9.74,9.63,9.69,950938.5375,5.9987,6.0234,5.9554,5.9925,950938.5375
2008-02-25 15:00:00,9.69,9.75,9.65,9.75,1342222.2225,5.9925,6.0296,5.9678,6.0296,1342222.2225
2008-02-25 15:30:00,9.75,9.8,9.71,9.78,2601420.39,6.0296,6.0606,6.0049,6.0482,2601420.39
2008-02-26 09:30:00,9.83,9.86,9.74,9.85,1057395.1725,6.0791,6.0977,6.0234,6.0915,1057395.1725
2008-02-26 10:00:00,9.85,9.86,9.8,9.83,1292124.9825,6.0915,6.0977,6.0606,6.0791,1292124.9825
2008-02-26 10:30:00,9.83,9.93,9.82,9.88,1424640.2625,6.0791,6.1409,6.0729,6.11,1424640.2625
2008-02-26 11:00:00,9.88,9.92,9.85,9.89,917607.7125,6.11,6.1348,6.0915,6.1162,917607.7125
2008-02-26 11:30:00,9.9,9.97,9.89,9.97,949827.51,6.1224,6.1657,6.1162,6.1657,949827.51
2008-02-26 12:00:00,9.96,10.09,9.95,10.05,2261243.97,6.1595,6.2399,6.1533,6.2152,2261243.97
2008-02-26 12:30:00,10.06,10.07,9.99,10.03,1013156.0775,6.2213,6.2275,6.1781,6.2028,1013156.0775
2008-02-26 13:00:00,10.03,10.07,10.02,10.03,540262.3725,6.2028,6.2275,6.1966,6.2028,540262.3725
2008-02-26 13:30:00,10.03,10.06,10.02,10.02,579855.3525,6.2028,6.2213,6.1966,6.1966,579855.3525
2008-02-26 14:00:00,10.02,10.04,10.01,10.03,605004.975,6.1966,6.209,6.1904,6.2028,605004.975
2008-02-26 14:30:00,10.03,10.08,10.02,10.07,1065677.3775,6.2028,6.2337,6.1966,6.2275,1065677.3775
2008-02-26 15:00:00,10.07,10.07,9.96,10.0,1369492.8975,6.2275,6.2275,6.1595,6.1842,1369492.8975
2008-02-26 15:30:00,10.01,10.07,9.97,10.04,2493347.715,6.1904,6.2275,6.1657,6.209,2493347.715
2008-02-27 09:30:00,9.91,10.09,9.91,9.98,1557559.5525,6.1286,6.2399,6.1286,6.1719,1557559.5525
2008-02-27 10:00:00,9.98,10.02,9.95,9.98,1360806.6825,6.1719,6.1966,6.1533,6.1719,1360806.6825
2008-02-27 10:30:00,9.98,10.18,9.97,10.13,1421307.18,6.1719,6.2956,6.1657,6.2646,1421307.18
2008-02-27 11:00:00,10.13,10.2,10.12,10.15,1091029.005,6.2646,6.3079,6.2584,6.277,1091029.005
2008-02-27 11:30:00,10.15,10.2,10.15,10.16,680756.85,6.277,6.3079,6.277,6.2832,680756.85
2008-02-27 12:00:00,10.16,10.17,10.1,10.11,488650.095,6.2832,6.2894,6.2461,6.2523,488650.095
2008-02-27 12:30:00,10.11,10.14,10.07,10.1,657425.2725,6.2523,6.2708,6.2275,6.2461,657425.2725
2008-02-27 13:00:00,10.1,10.13,10.07,10.08,722369.88,6.2461,6.2646,6.2275,6.2337,722369.88
2008-02-27 13:30:00,10.09,10.12,10.05,10.09,938010.2175,6.2399,6.2584,6.2152,6.2399,938010.2175
2008-02-27 14:00:00,10.08,10.09,9.96,9.98,649749.0825,6.2337,6.2399,6.1595,6.1719,649749.0825
2008-02-27 14:30:00,9.99,10.06,9.98,10.05,668636.55,6.1781,6.2213,6.1719,6.2152,668636.55
2008-02-27 15:00:00,10.05,10.08,10.03,10.07,876802.7025,6.2152,6.2337,6.2028,6.2275,876802.7025
2008-02-27 15:30:00,10.07,10.15,10.05,10.14,2679697.3275,6.2275,6.277,6.2152,6.2708,2679697.3275
2008-02-28 09:30:00,10.05,10.11,10.01,10.05,961644.8025,6.2152,6.2523,6.1904,6.2152,961644.8025
2008-02-28 10:00:00,10.06,10.08,9.97,10.08,1596142.5075,6.2213,6.2337,6.1657,6.2337,1596142.5075
2008-02-28 10:30:00,10.08,10.1,10.05,10.07,950332.5225,6.2337,6.2461,6.2152,6.2275,950332.5225
2008-02-28 11:00:00,10.08,10.08,9.95,9.99,1294145.0325,6.2337,6.2337,6.1533,6.1781,1294145.0325
2008-02-28 11:30:00,9.98,9.99,9.93,9.97,823069.3725,6.1719,6.1781,6.1409,6.1657,823069.3725
2008-02-28 12:00:00,9.97,9.97,9.91,9.94,673080.66,6.1657,6.1657,6.1286,6.1471,673080.66
2008-02-28 12:30:00,9.95,9.98,9.94,9.96,736308.225,6.1533,6.1719,6.1471,6.1595,736308.225
2008-02-28 13:00:00,9.96,9.99,9.91,9.91,1721284.605,6.1595,6.1781,6.1286,6.1286,1721284.605
2008-02-28 13:30:00,9.91,9.95,9.91,9.95,620256.3525,6.1286,6.1533,6.1286,6.1533,620256.3525
2008-02-28 14:00:00,9.95,10.01,9.92,9.97,812060.1,6.1533,6.1904,6.1348,6.1657,812060.1
2008-02-28 14:30:00,9.97,10.0,9.95,10.0,949928.5125,6.1657,6.1842,6.1533,6.1842,949928.5125
2008-02-28 15:00:00,10.0,10.0,9.92,9.94,834482.655,6.1842,6.1842,6.1348,6.1471,834482.655
2008-02-28 15:30:00,9.94,9.96,9.93,9.93,1110219.48,6.1471,6.1595,6.1409,6.1409,1110219.48
2008-02-29 09:30:00,9.81,9.88,9.79,9.8,1269399.42,6.0667,6.11,6.0544,6.0606,1269399.42
2008-02-29 10:00:00,9.8,9.82,9.66,9.67,1315254.555,6.0606,6.0729,5.974,5.9802,1315254.555
2008-02-29 10:30:00,9.68,9.76,9.64,9.76,954574.6275,5.9863,6.0358,5.9616,6.0358,954574.6275
2008-02-29 11:00:00,9.75,9.8,9.71,9.72,976896.18,6.0296,6.0606,6.0049,6.0111,976896.18
2008-02-29 11:30:00,9.71,9.75,9.69,9.71,565411.995,6.0049,6.0296,5.9925,6.0049,565411.995
2008-02-29 12:00:00,9.71,9.8,9.7,9.79,506224.53,6.0049,6.0606,5.9987,6.0544,506224.53
2008-02-29 12:30:00,9.79,9.8,9.76,9.78,337045.3425,6.0544,6.0606,6.0358,6.0482,337045.3425
2008-02-29 13:00:00,9.78,9.82,9.74,9.77,555715.755,6.0482,6.0729,6.0234,6.042,555715.755
2008-02-29 13:30:00,9.77,9.77,9.69,9.71,393202.7325,6.042,6.042,5.9925,6.0049,393202.7325
2008-02-29 14:00:00,9.71,9.71,9.68,9.69,330076.17,6.0049,6.0049,5.9863,5.9925,330076.17
2008-02-29 14:30:00,9.69,9.73,9.66,9.71,444916.0125,5.9925,6.0173,5.974,6.0049,444916.0125
2008-02-29 15:00:00,9.71,9.72,9.67,9.69,436633.8075,6.0049,6.0111,5.9802,5.9925,436633.8075
2008-02-29 15:30:00,9.69,9.7,9.62,9.65,1142035.2675,5.9925,5.9987,5.9492,5.9678,1142035.2675
2008-03-03 09:30:00,9.73,9.73,9.48,9.5,1511906.4225,6.0173,6.0173,5.8627,5.875,1511906.4225
2008-03-03 10:00:00,9.5,9.59,9.5,9.59,2174482.8225,5.875,5.9307,5.875,5.9307,2174482.8225
2008-03-03 10:30:00,9.59,9.59,9.47,9.49,1145974.365,5.9307,5.9307,5.8565,5.8688,1145974.365
2008-03-03 11:00:00,9.49,9.49,9.42,9.46,1424539.26,5.8688,5.8688,5.8256,5.8503,1424539.26
2008-03-03 11:30:00,9.46,9.61,9.46,9.58,796404.7125,5.8503,5.9431,5.8503,5.9245,796404.7125
2008-03-03 12:00:00,9.58,9.63,9.5,9.62,691261.11,5.9245,5.9554,5.875,5.9492,691261.11
2008-03-03 12:30:00,9.62,9.65,9.52,9.56,734692.185,5.9492,5.9678,5.8874,5.9121,734692.185
2008-03-03 13:00:00,9.55,9.59,9.52,9.56,549251.595,5.9059,5.9307,5.8874,5.9121,549251.595
2008-03-03 13:30:00,9.57,9.59,9.53,9.53,1199606.6925,5.9183,5.9307,5.8936,5.8936,1199606.6925
2008-03-03 14:00:00,9.53,9.54,9.43,9.46,951847.56,5.8936,5.8998,5.8317,5.8503,951847.56
2008-03-03 14:30:00,9.46,9.49,9.41,9.44,1305659.3175,5.8503,5.8688,5.8194,5.8379,1305659.3175
2008-03-03 15:00:00,9.44,9.51,9.42,9.51,1091938.0275,5.8379,5.8812,5.8256,5.8812,1091938.0275
2008-03-03 15:30:00,9.5,9.56,9.5,9.55,1153347.5475,5.875,5.9121,5.875,5.9059,1153347.5475
2008-03-04 09:30:00,9.77,9.92,9.75,9.84,3823550.64,6.042,6.1348,6.0296,6.0853,3823550.64
2008-03-04 10:00:00,9.84,9.9,9.8,9.86,2324370.5325,6.0853,6.1224,6.0606,6.0977,2324370.5325
2008-03-04 10:30:00,9.85,9.85,9.77,9.78,1576548.0225,6.0915,6.0915,6.042,6.0482,1576548.0225
2008-03-04 11:00:00,9.78,9.82,9.74,9.81,1235967.5925,6.0482,6.0729,6.0234,6.0667,1235967.5925
2008-03-04 11:30:00,9.82,9.82,9.73,9.75,1616444.01,6.0729,6.0729,6.0173,6.0296,1616444.01
2008-03-04 12:00:00,9.75,9.77,9.72,9.74,1956721.4325,6.0296,6.042,6.0111,6.0234,1956721.4325
2008-03-04 12:30:00,9.74,9.77,9.7,9.71,1331616.96,6.0234,6.042,5.9987,6.0049,1331616.96
2008-03-04 13:00:00,9.7,9.73,9.7,9.72,1236270.6,5.9987,6.0173,5.9987,6.0111,1236270.6
2008-03-04 13:30:00,9.72,9.73,9.67,9.67,2917861.2225,6.0111,6.0173,5.9802,5.9802,2917861.2225
2008-03-04 14:00:00,9.68,9.72,9.65,9.69,1413832.995,5.9863,6.0111,5.9678,5.9925,1413832.995
2008-03-04 14:30:00,9.69,9.82,9.69,9.77,3002804.325,5.9925,6.0729,5.9925,6.042,3002804.325
2008-03-04 15:00:00,9.78,9.91,9.75,9.89,2674647.2025,6.0482,6.1286,6.0296,6.1162,2674647.2025
2008-03-04 15:30:00,9.89,9.96,9.88,9.93,2622428.91,6.1162,6.1595,6.11,6.1409,2622428.91
2008-03-05 09:30:00,10.1,10.18,10.1,10.17,2008030.7025,6.2461,6.2956,6.2461,6.2894,2008030.7025
2008-03-05 10:00:00,10.17,10.29,10.17,10.22,2013080.8275,6.2894,6.3636,6.2894,6.3203,2013080.8275
2008-03-05 10:30:00,10.22,10.25,10.19,10.2,1240108.695,6.3203,6.3388,6.3017,6.3079,1240108.695
2008-03-05 11:00:00,10.2,10.23,10.17,10.2,1128096.9225,6.3079,6.3265,6.2894,6.3079,1128096.9225
2008-03-05 11:30:00,10.2,10.23,10.16,10.17,1761483.6,6.3079,6.3265,6.2832,6.2894,1761483.6
2008-03-05 12:00:00,10.18,10.29,10.17,10.21,1701185.1075,6.2956,6.3636,6.2894,6.3141,1701185.1075
2008-03-05 12:30:00,10.21,10.23,10.18,10.21,1092241.035,6.3141,6.3265,6.2956,6.3141,1092241.035
2008-03-05 13:00:00,10.21,10.22,10.12,10.15,1348383.375,6.3141,6.3203,6.2584,6.277,1348383.375
2008-03-05 13:30:00,10.15,10.16,10.1,10.14,1512411.435,6.277,6.2832,6.2461,6.2708,1512411.435
2008-03-05 14:00:00,10.15,10.19,10.09,10.16,2043583.5825,6.277,6.3017,6.2399,6.2832,2043583.5825
2008-03-05 14:30:00,10.16,10.22,10.14,10.15,804888.9225,6.2832,6.3203,6.2708,6.277,804888.9225
2008-03-05 15:00:00,10.16,10.19,10.14,10.19,1352221.47,6.2832,6.3017,6.2708,6.3017,1352221.47
2008-03-05 15:30:00,10.18,10.21,10.16,10.16,1611595.89,6.2956,6.3141,6.2832,6.2832,1611595.89
2008-03-06 09:30:00,10.2,10.36,10.2,10.26,1746434.2275,6.3079,6.4069,6.3079,6.345,1746434.2275
2008-03-06 10:00:00,10.26,10.29,10.16,10.18,2063683.08,6.345,6.3636,6.2832,6.2956,2063683.08
2008-03-06 10:30:00,10.17,10.22,10.16,10.18,1598970.5775,6.2894,6.3203,6.2832,6.2956,1598970.5775
2008-03-06 11:00:00,10.19,10.2,10.09,10.1,1865516.175,6.3017,6.3079,6.2399,6.2461,1865516.175
2008-03-06 11:30:00,10.1,10.17,10.09,10.13,1463930.235,6.2461,6.2894,6.2399,6.2646,1463930.235
2008-03-06 12:00:00,10.13,10.13,10.04,10.09,1479181.6125,6.2646,6.2646,6.209,6.2399,1479181.6125
2008-03-06 12:30:00,10.09,10.14,10.06,10.07,779032.2825,6.2399,6.2708,6.2213,6.2275,779032.2825
2008-03-06 13:00:00,10.07,10.11,10.07,10.09,661768.38,6.2275,6.2523,6.2275,6.2399,661768.38
2008-03-06 13:30:00,10.08,10.13,10.07,10.11,984168.36,6.2337,6.2646,6.2275,6.2523,984168.36
2008-03-06 14:00:00,10.11,10.17,10.1,10.11,1916421.435,6.2523,6.2894,6.2461,6.2523,1916421.435
2008-03-06 14:30:00,10.11,10.15,10.1,10.13,698331.285,6.2523,6.277,6.2461,6.2646,698331.285
2008-03-06 15:00:00,10.12,10.18,10.08,10.18,1250107.9425,6.2584,6.2956,6.2337,6.2956,1250107.9425
2008-03-06 15:30:00,10.18,10.18,10.07,10.09,2641417.38,6.2956,6.2956,6.2275,6.2399,2641417.38
2008-03-07 09:30:00,10.03,10.22,10.03,10.21,2714543.19,6.2028,6.3203,6.2028,6.3141,2714543.19
2008-03-07 10:00:00,10.21,10.22,10.09,10.15,1680378.5925,6.3141,6.3203,6.2399,6.277,1680378.5925
2008-03-07 10:30:00,10.14,10.18,10.12,10.13,1033861.59,6.2708,6.2956,6.2584,6.2646,1033861.59
2008-03-07 11:00:00,10.12,10.13,10.05,10.06,697422.2625,6.2584,6.2646,6.2152,6.2213,697422.2625
2008-03-07 11:30:00,10.06,10.11,10.0,10.04,1174861.08,6.2213,6.2523,6.1842,6.209,1174861.08
2008-03-07 12:00:00,10.05,10.05,10.0,10.03,1802187.6075,6.2152,6.2152,6.1842,6.2028,1802187.6075
2008-03-07 12:30:00,10.03,10.06,10.02,10.04,956695.68,6.2028,6.2213,6.1966,6.209,956695.68
2008-03-07 13:00:00,10.03,10.05,9.89,9.92,3387421.845,6.2028,6.2152,6.1162,6.1348,3387421.845
2008-03-07 13:30:00,9.92,9.94,9.89,9.91,1107391.41,6.1348,6.1471,6.1162,6.1286,1107391.41
2008-03-07 14:00:00,9.91,9.97,9.84,9.87,947100.4425,6.1286,6.1657,6.0853,6.1038,947100.4425
2008-03-07 14:30:00,9.87,9.95,9.83,9.95,1001641.7925,6.1038,6.1533,6.0791,6.1533,1001641.7925
2008-03-07 15:00:00,9.95,10.07,9.92,9.97,3787694.7525,6.1533,6.2275,6.1348,6.1657,3787694.7525
2008-03-07 15:30:00,9.97,10.05,9.94,9.98,2387194.0875,6.1657,6.2152,6.1471,6.1719,2387194.0875
2008-03-10 09:30:00,9.9,9.98,9.83,9.91,1723607.6625,6.1224,6.1719,6.0791,6.1286,1723607.6625
2008-03-10 10:00:00,9.91,9.95,9.89,9.9,1356867.585,6.1286,6.1533,6.1162,6.1224,1356867.585
2008-03-10 10:30:00,9.9,9.97,9.9,9.95,1159609.7025,6.1224,6.1657,6.1224,6.1533,1159609.7025
2008-03-10 11:00:00,9.95,10.0,9.9,9.93,1553115.4425,6.1533,6.1842,6.1224,6.1409,1553115.4425
2008-03-10 11:30:00,9.94,9.94,9.82,9.84,1148398.425,6.1471,6.1471,6.0729,6.0853,1148398.425
2008-03-10 12:00:00,9.84,9.88,9.75,9.83,1729768.815,6.0853,6.11,6.0296,6.0791,1729768.815
2008-03-10 12:30:00,9.83,9.85,9.79,9.84,809535.0375,6.0791,6.0915,6.0544,6.0853,809535.0375
2008-03-10 13:00:00,9.83,9.84,9.77,9.77,846299.9475,6.0791,6.0853,6.042,6.042,846299.9475
2008-03-10 13:30:00,9.77,9.82,9.75,9.78,1612201.905,6.042,6.0729,6.0296,6.0482,1612201.905
2008-03-10 14:00:00,9.78,9.87,9.78,9.83,1826125.2,6.0482,6.1038,6.0482,6.0791,1826125.2
2008-03-10 14:30:00,9.83,9.89,9.82,9.84,2001566.5425,6.0791,6.1162,6.0729,6.0853,2001566.5425
2008-03-10 15:00:00,9.84,9.92,9.84,9.9,2446078.545,6.0853,6.1348,6.0853,6.1224,2446078.545
2008-03-10 15:30:00,9.89,9.9,9.82,9.85,2640407.355,6.1162,6.1224,6.0729,6.0915,2640407.355
2008-03-11 09:30:00,10.02,10.27,10.02,10.14,2328309.63,6.1966,6.3512,6.1966,6.2708,2328309.63
2008-03-11 10:00:00,10.14,10.17,10.1,10.15,1639270.575,6.2708,6.2894,6.2461,6.277,1639270.575
2008-03-11 10:30:00,10.15,10.17,10.1,10.15,2047421.6775,6.277,6.2894,6.2461,6.277,2047421.6775
2008-03-11 11:00:00,10.16,10.17,10.11,10.16,1574325.9675,6.2832,6.2894,6.2523,6.2832,1574325.9675
2008-03-11 11:30:00,10.16,10.16,10.1,10.13,1651087.8675,6.2832,6.2832,6.2461,6.2646,1651087.8675
2008-03-11 12:00:00,10.14,10.16,10.11,10.12,1130419.98,6.2708,6.2832,6.2523,6.2584,1130419.98
2008-03-11 12:30:00,10.13,10.2,10.11,10.2,1359089.64,6.2646,6.3079,6.2523,6.3079,1359089.64
2008-03-11 13:00:00,10.2,10.2,10.13,10.19,1675126.4625,6.3079,6.3079,6.2646,6.3017,1675126.4625
2008-03-11 13:30:00,10.19,10.24,10.16,10.23,1781583.0975,6.3017,6.3327,6.2832,6.3265,1781583.0975
2008-03-11 14:00:00,10.23,10.28,10.22,10.26,844784.91,6.3265,6.3574,6.3203,6.345,844784.91
2008-03-11 14:30:00,10.27,10.34,10.25,10.3,792566.6175,6.3512,6.3945,6.3388,6.3698,792566.6175
2008-03-11 15:00:00,10.3,10.38,10.29,10.35,2534657.7375,6.3698,6.4192,6.3636,6.4007,2534657.7375
2008-03-11 15:30:00,10.35,10.42,10.29,10.39,2738480.7825,6.4007,6.444,6.3636,6.4254,2738480.7825
2008-03-12 09:30:00,10.3,10.34,10.22,10.26,1449789.885,6.3698,6.3945,6.3203,6.345,1449789.885
2008-03-12 10:00:00,10.26,10.3,10.23,10.23,1016287.155,6.345,6.3698,6.3265,6.3265,1016287.155
2008-03-12 10:30:00,10.23,10.37,10.23,10.34,1227786.39,6.3265,6.4131,6.3265,6.3945,1227786.39
2008-03-12 11:00:00,10.34,10.41,10.34,10.4,982552.32,6.3945,6.4378,6.3945,6.4316,982552.32
2008-03-12 11:30:00,10.39,10.4,10.3,10.31,884478.8925,6.4254,6.4316,6.3698,6.3759,884478.8925
2008-03-12 12:00:00,10.31,10.35,10.3,10.31,714390.6825,6.3759,6.4007,6.3698,6.3759,714390.6825
2008-03-12 12:30:00,10.32,10.36,10.28,10.31,623185.425,6.3821,6.4069,6.3574,6.3759,623185.425
2008-03-12 13:00:00,10.31,10.35,10.31,10.34,687928.0275,6.3759,6.4007,6.3759,6.3945,687928.0275
2008-03-12 13:30:00,10.33,10.34,10.27,10.3,1124561.835,6.3883,6.3945,6.3512,6.3698,1124561.835
2008-03-12 14:00:00,10.3,10.33,10.25,10.28,639951.84,6.3698,6.3883,6.3388,6.3574,639951.84
2008-03-12 14:30:00,10.28,10.31,10.27,10.28,1056284.145,6.3574,6.3759,6.3512,6.3574,1056284.145
2008-03-12 15:00:00,10.28,10.29,10.26,10.28,582582.42,6.3574,6.3636,6.345,6.3574,582582.42
2008-03-12 15:30:00,10.27,10.28,10.18,10.18,1048304.9475,6.3512,6.3574,6.2956,6.2956,1048304.9475
2008-03-13 09:30:00,10.05,10.05,9.84,9.84,1810166.805,6.2152,6.2152,6.0853,6.0853,1810166.805
2008-03-13 10:00:00,9.85,9.96,9.84,9.89,1200313.71,6.0915,6.1595,6.0853,6.1162,1200313.71
2008-03-13 10:30:00,9.89,9.91,9.74,9.76,1262834.2575,6.1162,6.1286,6.0234,6.0358,1262834.2575
2008-03-13 11:00:00,9.77,9.89,9.76,9.87,2239629.435,6.042,6.1162,6.0358,6.1038,2239629.435
2008-03-13 11:30:00,9.86,9.92,9.85,9.89,2134889.8425,6.0977,6.1348,6.0915,6.1162,2134889.8425
2008-03-13 12:00:00,9.89,9.98,9.89,9.98,2254375.8,6.1162,6.1719,6.1162,6.1719,2254375.8
2008-03-13 12:30:00,9.98,10.01,9.93,9.95,1172740.0275,6.1719,6.1904,6.1409,6.1533,1172740.0275
2008-03-13 13:00:00,9.95,10.04,9.92,10.03,849734.0325,6.1533,6.209,6.1348,6.2028,849734.0325
2008-03-13 13:30:00,10.03,10.07,10.0,10.03,1334950.0425,6.2028,6.2275,6.1842,6.2028,1334950.0425
2008-03-13 14:00:00,10.03,10.1,10.01,10.09,1833195.375,6.2028,6.2461,6.1904,6.2399,1833195.375
2008-03-13 14:30:00,10.08,10.09,10.0,10.03,1470899.4075,6.2337,6.2399,6.1842,6.2028,1470899.4075
2008-03-13 15:00:00,10.04,10.12,10.0,10.09,1363735.755,6.209,6.2584,6.1842,6.2399,1363735.755
2008-03-13 15:30:00,10.09,10.18,10.06,10.08,1809257.7825,6.2399,6.2956,6.2213,6.2337,1809257.7825
2008-03-14 09:30:00,10.07,10.1,9.74,9.75,1155468.6,6.2275,6.2461,6.0234,6.0296,1155468.6
2008-03-14 10:00:00,9.75,9.92,9.71,9.83,1488473.8425,6.0296,6.1348,6.0049,6.0791,1488473.8425
2008-03-14 10:30:00,9.82,9.99,9.81,9.94,1657451.025,6.0729,6.1781,6.0667,6.1471,1657451.025
2008-03-14 11:00:00,9.94,9.94,9.75,9.78,822160.35,6.1471,6.1471,6.0296,6.0482,822160.35
2008-03-14 11:30:00,9.78,9.93,9.76,9.85,832664.61,6.0482,6.1409,6.0358,6.0915,832664.61
2008-03-14 12:00:00,9.85,9.94,9.84,9.92,1245461.8275,6.0915,6.1471,6.0853,6.1348,1245461.8275
2008-03-14 12:30:00,9.93,9.93,9.79,9.86,921950.82,6.1409,6.1409,6.0544,6.0977,921950.82
2008-03-14 13:00:00,9.86,9.86,9.77,9.8,855996.1875,6.0977,6.0977,6.042,6.0606,855996.1875
2008-03-14 13:30:00,9.8,9.88,9.77,9.8,1158801.6825,6.0606,6.11,6.042,6.0606,1158801.6825
2008-03-14 14:00:00,9.8,9.81,9.68,9.7,923970.87,6.0606,6.0667,5.9863,5.9987,923970.87
2008-03-14 14:30:00,9.7,9.83,9.69,9.75,952150.5675,5.9987,6.0791,5.9925,6.0296,952150.5675
2008-03-14 15:00:00,9.75,9.92,9.73,9.9,1049415.975,6.0296,6.1348,6.0173,6.1224,1049415.975
2008-03-14 15:30:00,9.89,9.9,9.75,9.78,2076207.39,6.1162,6.1224,6.0296,6.0482,2076207.39
2008-03-17 09:30:00,9.44,9.64,9.44,9.54,1698559.0425,5.8379,5.9616,5.8379,5.8998,1698559.0425
2008-03-17 10:00:00,9.54,9.69,9.54,9.66,1251117.9675,5.8998,5.9925,5.8998,5.974,1251117.9675
2008-03-17 10:30:00,9.67,9.69,9.59,9.6,1216979.1225,5.9802,5.9925,5.9307,5.9369,1216979.1225
2008-03-17 11:00:00,9.6,9.67,9.57,9.61,872459.595,5.9369,5.9802,5.9183,5.9431,872459.595
2008-03-17 11:30:00,9.61,9.66,9.54,9.54,915486.66,5.9431,5.974,5.8998,5.8998,915486.66
2008-03-17 12:00:00,9.54,9.59,9.52,9.54,842158.845,5.8998,5.9307,5.8874,5.8998,842158.845
2008-03-17 12:30:00,9.54,9.66,9.52,9.62,1274247.54,5.8998,5.974,5.8874,5.9492,1274247.54
2008-03-17 13:00:00,9.63,9.64,9.57,9.6,1172033.01,5.9554,5.9616,5.9183,5.9369,1172033.01
2008-03-17 13:30:00,9.6,9.62,9.57,9.61,818120.25,5.9369,5.9492,5.9183,5.9431,818120.25
2008-03-17 14:00:00,9.6,9.64,9.53,9.54,1176982.1325,5.9369,5.9616,5.8936,5.8998,1176982.1325
2008-03-17 14:30:00,9.55,9.68,9.53,9.63,1418681.115,5.9059,5.9863,5.8936,5.9554,1418681.115
2008-03-17 15:00:00,9.63,9.73,9.61,9.68,1158599.6775,5.9554,6.0173,5.9431,5.9863,1158599.6775
2008-03-17 15:30:00,9.69,9.75,9.6,9.61,2328410.6325,5.9925,6.0296,5.9369,5.9431,2328410.6325
2008-03-18 09:30:00,9.88,9.97,9.75,9.83,1987426.1925,6.11,6.1657,6.0296,6.0791,1987426.1925
2008-03-18 10:00:00,9.84,9.9,9.83,9.85,1259905.185,6.0853,6.1224,6.0791,6.0915,1259905.185
2008-03-18 10:30:00,9.85,9.89,9.81,9.87,890236.035,6.0915,6.1162,6.0667,6.1038,890236.035
2008-03-18 11:00:00,9.87,9.9,9.81,9.87,552786.6825,6.1038,6.1224,6.0667,6.1038,552786.6825
2008-03-18 11:30:00,9.87,9.89,9.83,9.83,392495.715,6.1038,6.1162,6.0791,6.0791,392495.715
2008-03-18 12:00:00,9.84,9.87,9.83,9.87,631568.6325,6.0853,6.1038,6.0791,6.1038,631568.6325
2008-03-18 12:30:00,9.87,9.89,9.84,9.84,702068.3775,6.1038,6.1162,6.0853,6.0853,702068.3775
2008-03-18 13:00:00,9.84,9.89,9.81,9.88,800343.81,6.0853,6.1162,6.0667,6.11,800343.81
2008-03-18 13:30:00,9.88,9.95,9.88,9.92,1131430.005,6.11,6.1533,6.11,6.1348,1131430.005
2008-03-18 14:00:00,9.93,9.94,9.75,9.84,2205692.595,6.1409,6.1471,6.0296,6.0853,2205692.595
2008-03-18 14:30:00,9.84,10.0,9.7,10.0,2152060.2675,6.0853,6.1842,5.9987,6.1842,2152060.2675
2008-03-18 15:00:00,9.99,9.99,9.91,9.93,1275964.5825,6.1781,6.1781,6.1286,6.1409,1275964.5825
2008-03-18 15:30:00,9.93,10.05,9.93,10.03,1903796.1225,6.1409,6.2152,6.1409,6.2028,1903796.1225
2008-03-19 09:30:00,10.0,10.11,9.99,10.0,1670177.34,6.1842,6.2523,6.1781,6.1842,1670177.34
2008-03-19 10:00:00,10.01,10.06,9.94,9.94,978916.23,6.1904,6.2213,6.1471,6.1471,978916.23
2008-03-19 10:30:00,9.95,9.96,9.84,9.87,1528470.8325,6.1533,6.1595,6.0853,6.1038,1528470.8325
2008-03-19 11:00:00,9.87,9.95,9.86,9.94,542484.4275,6.1038,6.1533,6.0977,6.1471,542484.4275
2008-03-19 11:30:00,9.94,9.97,9.86,9.86,525617.01,6.1471,6.1657,6.0977,6.0977,525617.01
2008-03-19 12:00:00,9.86,9.88,9.82,9.84,762366.87,6.0977,6.11,6.0729,6.0853,762366.87
2008-03-19 12:30:00,9.84,9.84,9.77,9.78,813373.1325,6.0853,6.0853,6.042,6.0482,813373.1325
2008-03-19 13:00:00,9.78,9.85,9.77,9.79,672171.6375,6.0482,6.0915,6.042,6.0544,672171.6375
2008-03-19 13:30:00,9.8,9.81,9.76,9.78,710249.58,6.0606,6.0667,6.0358,6.0482,710249.58
2008-03-19 14:00:00,9.78,9.8,9.73,9.77,851855.085,6.0482,6.0606,6.0173,6.042,851855.085
2008-03-19 14:30:00,9.77,9.78,9.67,9.76,1214555.0625,6.042,6.0482,5.9802,6.0358,1214555.0625
2008-03-19 15:00:00,9.75,9.84,9.74,9.77,1286973.855,6.0296,6.0853,6.0234,6.042,1286973.855
2008-03-19 15:30:00,9.78,9.81,9.68,9.7,1439184.6225,6.0482,6.0667,5.9863,5.9987,1439184.6225
2008-03-20 09:30:00,9.98,10.0,9.87,9.98,2179128.9375,6.1719,6.1842,6.1038,6.1719,2179128.9375
2008-03-20 10:00:00,9.99,10.08,9.94,10.07,2192966.28,6.1781,6.2337,6.1471,6.2275,2192966.28
2008-03-20 10:30:00,10.08,10.13,10.06,10.11,1814206.905,6.2337,6.2646,6.2213,6.2523,1814206.905
2008-03-20 11:00:00,10.11,10.12,10.04,10.05,1073959.5825,6.2523,6.2584,6.209,6.2152,1073959.5825
2008-03-20 11:30:00,10.05,10.08,10.01,10.02,1261218.2175,6.2152,6.2337,6.1904,6.1966,1261218.2175
2008-03-20 12:00:00,10.03,10.06,9.97,9.97,932051.07,6.2028,6.2213,6.1657,6.1657,932051.07
2008-03-20 12:30:00,9.97,10.05,9.9,10.02,1012651.065,6.1657,6.2152,6.1224,6.1966,1012651.065
2008-03-20 13:00:00,10.02,10.08,10.02,10.08,722874.8925,6.1966,6.2337,6.1966,6.2337,722874.8925
2008-03-20 13:30:00,10.07,10.15,10.07,10.14,801656.8425,6.2275,6.277,6.2275,6.2708,801656.8425
2008-03-20 14:00:00,10.14,10.24,10.13,10.23,1576144.0125,6.2708,6.3327,6.2646,6.3265,1576144.0125
2008-03-20 14:30:00,10.23,10.23,10.18,10.19,848825.01,6.3265,6.3265,6.2956,6.3017,848825.01
2008-03-20 15:00:00,10.19,10.31,10.19,10.27,1551196.395,6.3017,6.3759,6.3017,6.3512,1551196.395
2008-03-20 15:30:00,10.28,10.29,10.17,10.21,1728758.79,6.3574,6.3636,6.2894,6.3141,1728758.79
2008-03-24 09:30:00,10.82,10.89,10.74,10.87,4416233.31,6.6913,6.7346,6.6419,6.7223,4416233.31
2008-03-24 10:00:00,10.87,10.98,10.84,10.92,2319118.4025,6.7223,6.7903,6.7037,6.7532,2319118.4025
2008-03-24 10:30:00,10.93,11.06,10.92,11.01,1622908.17,6.7594,6.8398,6.7532,6.8088,1622908.17
2008-03-24 11:00:00,11.02,11.03,10.94,10.98,1074262.59,6.815,6.8212,6.7656,6.7903,1074262.59
2008-03-24 11:30:00,10.98,10.98,10.91,10.94,2019140.9775,6.7903,6.7903,6.747,6.7656,2019140.9775
2008-03-24 12:00:00,10.94,10.94,10.87,10.91,1005479.8875,6.7656,6.7656,6.7223,6.747,1005479.8875
2008-03-24 12:30:00,10.9,10.99,10.9,10.97,821756.34,6.7408,6.7965,6.7408,6.7841,821756.34
2008-03-24 13:00:00,10.97,10.99,10.93,10.98,840441.8025,6.7841,6.7965,6.7594,6.7903,840441.8025
2008-03-24 13:30:00,10.98,10.99,10.93,10.95,1423226.2275,6.7903,6.7965,6.7594,6.7717,1423226.2275
2008-03-24 14:00:00,10.95,11.02,10.93,11.02,1045072.8675,6.7717,6.815,6.7594,6.815,1045072.8675
2008-03-24 14:30:00,11.01,11.06,11.01,11.01,1295054.055,6.8088,6.8398,6.8088,6.8088,1295054.055
2008-03-24 15:00:00,11.01,11.02,10.98,10.98,1492715.9475,6.8088,6.815,6.7903,6.7903,1492715.9475
2008-03-24 15:30:00,10.98,11.0,10.95,10.99,2518901.3475,6.7903,6.8027,6.7717,6.7965,2518901.3475
2008-03-25 09:30:00,10.99,10.99,10.79,10.8,1790774.325,6.7965,6.7965,6.6728,6.679,1790774.325
2008-03-25 10:00:00,10.8,10.93,10.77,10.88,1729162.8,6.679,6.7594,6.6604,6.7284,1729162.8
2008-03-25 10:30:00,10.89,10.97,10.86,10.95,1535945.0175,6.7346,6.7841,6.7161,6.7717,1535945.0175
2008-03-25 11:00:00,10.94,10.98,10.91,10.93,1066788.405,6.7656,6.7903,6.747,6.7594,1066788.405
2008-03-25 11:30:00,10.92,10.93,10.85,10.87,1387774.35,6.7532,6.7594,6.7099,6.7223,1387774.35
2008-03-25 12:00:00,10.87,10.92,10.85,10.88,1750777.335,6.7223,6.7532,6.7099,6.7284,1750777.335
2008-03-25 12:30:00,10.87,10.9,10.85,10.86,1692296.8875,6.7223,6.7408,6.7099,6.7161,1692296.8875
2008-03-25 13:00:00,10.86,10.88,10.8,10.81,1187082.3825,6.7161,6.7284,6.679,6.6852,1187082.3825
2008-03-25 13:30:00,10.81,10.89,10.8,10.87,1442214.6975,6.6852,6.7346,6.679,6.7223,1442214.6975
2008-03-25 14:00:00,10.88,10.88,10.86,10.86,808828.02,6.7284,6.7284,6.7161,6.7161,808828.02
2008-03-25 14:30:00,10.86,10.87,10.81,10.86,1081736.775,6.7161,6.7223,6.6852,6.7161,1081736.775
2008-03-25 15:00:00,10.85,10.88,10.82,10.83,1166982.885,6.7099,6.7284,6.6913,6.6975,1166982.885
2008-03-25 15:30:00,10.83,10.87,10.81,10.82,1158700.68,6.6975,6.7223,6.6852,6.6913,1158700.68
2008-03-26 09:30:00,10.84,10.84,10.68,10.7,2325380.5575,6.7037,6.7037,6.6048,6.6171,2325380.5575
2008-03-26 10:00:00,10.71,10.74,10.64,10.7,2595663.2475,6.6233,6.6419,6.58,6.6171,2595663.2475
2008-03-26 10:30:00,10.69,10.7,10.58,10.64,1823196.1275,6.6109,6.6171,6.5429,6.58,1823196.1275
2008-03-26 11:00:00,10.63,10.69,10.61,10.63,1280913.705,6.5738,6.6109,6.5615,6.5738,1280913.705
2008-03-26 11:30:00,10.62,10.65,10.57,10.57,1622807.1675,6.5677,6.5862,6.5367,6.5367,1622807.1675
2008-03-26 12:00:00,10.58,10.63,10.57,10.63,1472616.45,6.5429,6.5738,6.5367,6.5738,1472616.45
2008-03-26 12:30:00,10.62,10.63,10.55,10.56,1145772.36,6.5677,6.5738,6.5244,6.5306,1145772.36
2008-03-26 13:00:00,10.55,10.59,10.55,10.58,1200313.71,6.5244,6.5491,6.5244,6.5429,1200313.71
2008-03-26 13:30:00,10.58,10.59,10.54,10.56,999520.74,6.5429,6.5491,6.5182,6.5306,999520.74
2008-03-26 14:00:00,10.57,10.58,10.54,10.58,1351615.455,6.5367,6.5429,6.5182,6.5429,1351615.455
2008-03-26 14:30:00,10.58,10.69,10.57,10.69,1876121.4375,6.5429,6.6109,6.5367,6.6109,1876121.4375
2008-03-26 15:00:00,10.69,10.72,10.6,10.61,3415197.5325,6.6109,6.6295,6.5553,6.5615,3415197.5325
2008-03-26 15:30:00,10.61,10.63,10.55,10.6,4307958.63,6.5615,6.5738,6.5244,6.5553,4307958.63
2008-03-27 09:30:00,10.58,10.58,10.2,10.24,6053382.8325,6.5429,6.5429,6.3079,6.3327,6053382.8325
2008-03-27 10:00:00,10.24,10.26,10.13,10.16,2155393.35,6.3327,6.345,6.2646,6.2832,2155393.35
2008-03-27 10:30:00,10.16,10.2,10.12,10.13,2843119.3725,6.2832,6.3079,6.2584,6.2646,2843119.3725
2008-03-27 11:00:00,10.13,10.16,10.1,10.14,2947252.95,6.2646,6.2832,6.2461,6.2708,2947252.95
2008-03-27 11:30:00,10.14,10.17,10.12,10.15,3003309.3375,6.2708,6.2894,6.2584,6.277,3003309.3375
2008-03-27 12:00:00,10.15,10.19,10.13,10.18,1684418.6925,6.277,6.3017,6.2646,6.2956,1684418.6925
2008-03-27 12:30:00,10.18,10.21,10.14,10.16,3124108.3275,6.2956,6.3141,6.2708,6.2832,3124108.3275
2008-03-27 13:00:00,10.17,10.19,10.14,10.17,1229301.4275,6.2894,6.3017,6.2708,6.2894,1229301.4275
2008-03-27 13:30:00,10.16,10.17,10.11,10.13,2707877.025,6.2832,6.2894,6.2523,6.2646,2707877.025
2008-03-27 14:00:00,10.13,10.14,10.1,10.14,1111330.5075,6.2646,6.2708,6.2461,6.2708,1111330.5075
2008-03-27 14:30:00,10.13,10.21,10.13,10.18,2471329.17,6.2646,6.3141,6.2646,6.2956,2471329.17
2008-03-27 15:00:00,10.19,10.3,10.18,10.3,3430145.9025,6.3017,6.3698,6.2956,6.3698,3430145.9025
2008-03-27 15:30:00,10.29,10.31,10.2,10.24,3220868.7225,6.3636,6.3759,6.3079,6.3327,3220868.7225
2008-03-28 09:30:00,10.25,10.26,10.12,10.15,2376992.835,6.3388,6.345,6.2584,6.277,2376992.835
2008-03-28 10:00:00,10.15,10.23,10.12,10.15,3841327.08,6.277,6.3265,6.2584,6.277,3841327.08
2008-03-28 10:30:00,10.14,10.15,10.08,10.1,2351540.205,6.2708,6.277,6.2337,6.2461,2351540.205
2008-03-28 11:00:00,10.1,10.16,10.07,10.13,1590183.36,6.2461,6.2832,6.2275,6.2646,1590183.36
2008-03-28 11:30:00,10.14,10.16,10.1,10.11,1023559.335,6.2708,6.2832,6.2461,6.2523,1023559.335
2008-03-28 12:00:00,10.11,10.12,10.05,10.08,1321819.7175,6.2523,6.2584,6.2152,6.2337,1321819.7175
2008-03-28 12:30:00,10.08,10.1,10.02,10.03,995177.6325,6.2337,6.2461,6.1966,6.2028,995177.6325
2008-03-28 13:00:00,10.02,10.05,10.0,10.04,1397874.6,6.1966,6.2152,6.1842,6.209,1397874.6
2008-03-28 13:30:00,10.04,10.05,9.98,10.04,2236902.3675,6.209,6.2152,6.1719,6.209,2236902.3675
2008-03-28 14:00:00,10.04,10.09,9.99,10.01,2288110.635,6.209,6.2399,6.1781,6.1904,2288110.635
2008-03-28 14:30:00,10.02,10.07,10.0,10.07,1403025.7275,6.1966,6.2275,6.1842,6.2275,1403025.7275
2008-03-28 15:00:00,10.07,10.07,10.0,10.06,1370502.9225,6.2275,6.2275,6.1842,6.2213,1370502.9225
2008-03-28 15:30:00,10.06,10.1,10.05,10.06,2194885.3275,6.2213,6.2461,6.2152,6.2213,2194885.3275
2008-03-31 09:30:00,10.06,10.18,10.06,10.17,3359646.1575,6.2213,6.2956,6.2213,6.2894,3359646.1575
2008-03-31 10:00:00,10.17,10.17,10.08,10.09,2083984.5825,6.2894,6.2894,6.2337,6.2399,2083984.5825
2008-03-31 10:30:00,10.08,10.18,10.08,10.16,3129158.4525,6.2337,6.2956,6.2337,6.2832,3129158.4525
2008-03-31 11:00:00,10.16,10.16,10.09,10.16,1312325.4825,6.2832,6.2832,6.2399,6.2832,1312325.4825
2008-03-31 11:30:00,10.16,10.2,10.15,10.16,998409.7125,6.2832,6.3079,6.277,6.2832,998409.7125
2008-03-31 12:00:00,10.17,10.18,10.15,10.16,400373.91,6.2894,6.2956,6.277,6.2832,400373.91
2008-03-31 12:30:00,10.17,10.22,10.15,10.18,1789966.305,6.2894,6.3203,6.277,6.2956,1789966.305
2008-03-31 13:00:00,10.19,10.26,10.17,10.24,1023155.325,6.3017,6.345,6.2894,6.3327,1023155.325
2008-03-31 13:30:00,10.24,10.27,10.18,10.22,1028609.46,6.3327,6.3512,6.2956,6.3203,1028609.46
2008-03-31 14:00:00,10.22,10.23,10.19,10.22,409464.135,6.3203,6.3265,6.3017,6.3203,409464.135
2008-03-31 14:30:00,10.22,10.25,10.2,10.23,1019418.2325,6.3203,6.3388,6.3079,6.3265,1019418.2325
2008-03-31 15:00:00,10.22,10.23,10.18,10.18,2041058.52,6.3203,6.3265,6.2956,6.2956,2041058.52
2008-03-31 15:30:00,10.18,10.23,10.18,10.21,1666440.2475,6.2956,6.3265,6.2956,6.3141,1666440.2475
2008-04-01 08:00:00,10.2,10.2,10.2,10.2,101.0025,6.3079,6.3079,6.3079,6.3079,101.0025
2008-04-01 08:30:00,10.2,10.2,10.2,10.2,606.015,6.3079,6.3079,6.3079,6.3079,606.015
2008-04-01 09:00:00,10.2,10.2,10.2,10.2,0.0,6.3079,6.3079,6.3079,6.3079,0.0
2008-04-01 09:30:00,10.2,10.45,10.2,10.34,2396385.315,6.3079,6.4625,6.3079,6.3945,2396385.315
2008-04-01 10:00:00,10.34,10.41,10.34,10.36,1382724.225,6.3945,6.4378,6.3945,6.4069,1382724.225
2008-04-01 10:30:00,10.37,10.42,10.36,10.41,2101458.015,6.4131,6.444,6.4069,6.4378,2101458.015
2008-04-01 11:00:00,10.41,10.48,10.41,10.44,1921673.565,6.4378,6.4811,6.4378,6.4563,1921673.565
2008-04-01 11:30:00,10.44,10.47,10.44,10.47,1169002.935,6.4563,6.4749,6.4563,6.4749,1169002.935
2008-04-01 12:00:00,10.47,10.52,10.47,10.52,758023.7625,6.4749,6.5058,6.4749,6.5058,758023.7625
2008-04-01 12:30:00,10.52,10.52,10.45,10.47,1272732.5025,6.5058,6.5058,6.4625,6.4749,1272732.5025
2008-04-01 13:00:00,10.47,10.51,10.45,10.5,931950.0675,6.4749,6.4996,6.4625,6.4934,931950.0675
2008-04-01 13:30:00,10.49,10.5,10.46,10.46,801959.85,6.4873,6.4934,6.4687,6.4687,801959.85
2008-04-01 14:00:00,10.46,10.48,10.45,10.47,860642.3025,6.4687,6.4811,6.4625,6.4749,860642.3025
2008-04-01 14:30:00,10.47,10.51,10.47,10.47,1278388.6425,6.4749,6.4996,6.4749,6.4749,1278388.6425
2008-04-01 15:00:00,10.47,10.54,10.47,10.53,2077924.4325,6.4749,6.5182,6.4749,6.512,2077924.4325
2008-04-01 15:30:00,10.53,10.53,10.48,10.5,3535592.5125,6.512,6.512,6.4811,6.4934,3535592.5125
2008-04-02 09:30:00,10.54,10.59,10.38,10.42,2437493.3325,6.5182,6.5491,6.4192,6.444,2437493.3325
2008-04-02 10:00:00,10.41,10.46,10.39,10.45,1475949.5325,6.4378,6.4687,6.4254,6.4625,1475949.5325
2008-04-02 10:30:00,10.45,10.47,10.39,10.43,3116432.1375,6.4625,6.4749,6.4254,6.4502,3116432.1375
2008-04-02 11:00:00,10.43,10.45,10.41,10.42,1131025.995,6.4502,6.4625,6.4378,6.444,1131025.995
2008-04-02 11:30:00,10.42,10.46,10.42,10.43,538242.3225,6.444,6.4687,6.444,6.4502,538242.3225
2008-04-02 12:00:00,10.43,10.45,10.42,10.43,610964.1225,6.4502,6.4625,6.444,6.4502,610964.1225
2008-04-02 12:30:00,10.43,10.44,10.4,10.41,764083.9125,6.4502,6.4563,6.4316,6.4378,764083.9125
2008-04-02 13:00:00,10.41,10.43,10.39,10.4,983360.34,6.4378,6.4502,6.4254,6.4316,983360.34
2008-04-02 13:30:00,10.4,10.43,10.39,10.42,2294271.7875,6.4316,6.4502,6.4254,6.444,2294271.7875
2008-04-02 14:00:00,10.43,10.44,10.41,10.42,870742.5525,6.4502,6.4563,6.4378,6.444,870742.5525
2008-04-02 14:30:00,10.42,10.43,10.37,10.39,1663309.17,6.444,6.4502,6.4131,6.4254,1663309.17
2008-04-02 15:00:00,10.39,10.4,10.34,10.37,1693609.92,6.4254,6.4316,6.3945,6.4131,1693609.92
2008-04-02 15:30:00,10.37,10.4,10.35,10.39,2178926.9325,6.4131,6.4316,6.4007,6.4254,2178926.9325
2008-04-03 09:30:00,10.25,10.35,10.25,10.33,1156276.62,6.3388,6.4007,6.3388,6.3883,1156276.62
2008-04-03 10:00:00,10.33,10.38,10.28,10.28,670454.595,6.3883,6.4192,6.3574,6.3574,670454.595
2008-04-03 10:30:00,10.28,10.33,10.27,10.29,1164760.83,6.3574,6.3883,6.3512,6.3636,1164760.83
2008-04-03 11:00:00,10.28,10.4,10.28,10.39,880034.7825,6.3574,6.4316,6.3574,6.4254,880034.7825
2008-04-03 11:30:00,10.4,10.47,10.37,10.46,940232.2725,6.4316,6.4749,6.4131,6.4687,940232.2725
2008-04-03 12:00:00,10.47,10.47,10.43,10.45,1217686.14,6.4749,6.4749,6.4502,6.4625,1217686.14
2008-04-03 12:30:00,10.45,10.51,10.44,10.5,838724.76,6.4625,6.4996,6.4563,6.4934,838724.76
2008-04-03 13:00:00,10.5,10.59,10.49,10.56,771457.095,6.4934,6.5491,6.4873,6.5306,771457.095
2008-04-03 13:30:00,10.56,10.56,10.49,10.52,1716133.4775,6.5306,6.5306,6.4873,6.5058,1716133.4775
2008-04-03 14:00:00,10.53,10.57,10.49,10.5,810141.0525,6.512,6.5367,6.4873,6.4934,810141.0525
2008-04-03 14:30:00,10.51,10.59,10.5,10.59,673787.6775,6.4996,6.5491,6.4934,6.5491,673787.6775
2008-04-03 15:00:00,10.58,10.59,10.53,10.56,503093.4525,6.5429,6.5491,6.512,6.5306,503093.4525
2008-04-03 15:30:00,10.55,10.57,10.47,10.55,1599980.6025,6.5244,6.5367,6.4749,6.5244,1599980.6025
2008-04-04 09:30:00,10.47,10.53,10.39,10.4,2212156.755,6.4749,6.512,6.4254,6.4316,2212156.755
2008-04-04 10:00:00,10.39,10.41,10.33,10.37,929121.9975,6.4254,6.4378,6.3883,6.4131,929121.9975
2008-04-04 10:30:00,10.37,10.38,10.33,10.34,853673.13,6.4131,6.4192,6.3883,6.3945,853673.13
2008-04-04 11:00:00,10.35,10.43,10.34,10.42,1255158.0675,6.4007,6.4502,6.3945,6.444,1255158.0675
2008-04-04 11:30:00,10.41,10.43,10.39,10.4,1546550.28,6.4378,6.4502,6.4254,6.4316,1546550.28
2008-04-04 12:00:00,10.4,10.44,10.39,10.4,822766.365,6.4316,6.4563,6.4254,6.4316,822766.365
2008-04-04 12:30:00,10.4,10.45,10.39,10.45,1048506.9525,6.4316,6.4625,6.4254,6.4625,1048506.9525
2008-04-04 13:00:00,10.45,10.46,10.43,10.46,1338889.14,6.4625,6.4687,6.4502,6.4687,1338889.14
2008-04-04 13:30:00,10.46,10.46,10.44,10.44,991642.545,6.4687,6.4687,6.4563,6.4563,991642.545
2008-04-04 14:00:00,10.45,10.45,10.4,10.4,1761584.6025,6.4625,6.4625,6.4316,6.4316,1761584.6025
2008-04-04 14:30:00,10.4,10.43,10.39,10.41,1345050.2925,6.4316,6.4502,6.4254,6.4378,1345050.2925
2008-04-04 15:00:00,10.4,10.41,10.36,10.37,934374.1275,6.4316,6.4378,6.4069,6.4131,934374.1275
2008-04-04 15:30:00,10.36,10.37,10.3,10.33,2476682.3025,6.4069,6.4131,6.3698,6.3883,2476682.3025
2008-04-07 09:30:00,10.34,10.49,10.34,10.49,1282832.7525,6.3945,6.4873,6.3945,6.4873,1282832.7525
2008-04-07 10:00:00,10.49,10.5,10.46,10.48,1351514.4525,6.4873,6.4934,6.4687,6.4811,1351514.4525
2008-04-07 10:30:00,10.48,10.5,10.46,10.49,1007903.9475,6.4811,6.4934,6.4687,6.4873,1007903.9475
2008-04-07 11:00:00,10.49,10.5,10.47,10.47,719541.81,6.4873,6.4934,6.4749,6.4749,719541.81
2008-04-07 11:30:00,10.47,10.53,10.47,10.48,1851274.8225,6.4749,6.512,6.4749,6.4811,1851274.8225
2008-04-07 12:00:00,10.49,10.49,10.44,10.45,713380.6575,6.4873,6.4873,6.4563,6.4625,713380.6575
2008-04-07 12:30:00,10.44,10.45,10.39,10.43,1367674.8525,6.4563,6.4625,6.4254,6.4502,1367674.8525
2008-04-07 13:00:00,10.42,10.42,10.4,10.4,400676.9175,6.444,6.444,6.4316,6.4316,400676.9175
2008-04-07 13:30:00,10.41,10.41,10.37,10.38,643890.9375,6.4378,6.4378,6.4131,6.4192,643890.9375
2008-04-07 14:00:00,10.38,10.38,10.31,10.31,2170038.7125,6.4192,6.4192,6.3759,6.3759,2170038.7125
2008-04-07 14:30:00,10.32,10.41,10.3,10.37,2039543.4825,6.3821,6.4378,6.3698,6.4131,2039543.4825
2008-04-07 15:00:00,10.37,10.4,10.32,10.38,1617353.0325,6.4131,6.4316,6.3821,6.4192,1617353.0325
2008-04-07 15:30:00,10.39,10.39,10.34,10.38,1815418.935,6.4254,6.4254,6.3945,6.4192,1815418.935
2008-04-08 09:30:00,10.3,10.35,10.26,10.3,1470495.3975,6.3698,6.4007,6.345,6.3698,1470495.3975
2008-04-08 10:00:00,10.29,10.35,10.26,10.33,1435245.525,6.3636,6.4007,6.345,6.3883,1435245.525
2008-04-08 10:30:00,10.32,10.37,10.29,10.35,842966.865,6.3821,6.4131,6.3636,6.4007,842966.865
2008-04-08 11:00:00,10.36,10.4,10.34,10.4,519758.865,6.4069,6.4316,6.3945,6.4316,519758.865
2008-04-08 11:30:00,10.39,10.41,10.33,10.35,1707750.27,6.4254,6.4378,6.3883,6.4007,1707750.27
2008-04-08 12:00:00,10.35,10.4,10.32,10.33,1320405.6825,6.4007,6.4316,6.3821,6.3883,1320405.6825
2008-04-08 12:30:00,10.33,10.35,10.33,10.34,318662.8875,6.3883,6.4007,6.3883,6.3945,318662.8875
2008-04-08 13:00:00,10.35,10.35,10.26,10.26,864379.395,6.4007,6.4007,6.345,6.345,864379.395
2008-04-08 13:30:00,10.26,10.32,10.26,10.31,648739.0575,6.345,6.3821,6.345,6.3759,648739.0575
2008-04-08 14:00:00,10.31,10.31,10.23,10.25,1512007.425,6.3759,6.3759,6.3265,6.3388,1512007.425
2008-04-08 14:30:00,10.25,10.28,10.24,10.26,1148600.43,6.3388,6.3574,6.3327,6.345,1148600.43
2008-04-08 15:00:00,10.26,10.26,10.22,10.25,1018206.2025,6.345,6.345,6.3203,6.3388,1018206.2025
2008-04-08 15:30:00,10.25,10.27,10.23,10.25,2269425.1725,6.3388,6.3512,6.3265,6.3388,2269425.1725
2008-04-09 09:30:00,10.22,10.27,10.16,10.2,1635634.485,6.3203,6.3512,6.2832,6.3079,1635634.485
2008-04-09 10:00:00,10.2,10.23,10.17,10.2,1132642.035,6.3079,6.3265,6.2894,6.3079,1132642.035
2008-04-09 10:30:00,10.19,10.19,10.15,10.17,584400.465,6.3017,6.3017,6.277,6.2894,584400.465
2008-04-09 11:00:00,10.18,10.19,10.12,10.13,542181.42,6.2956,6.3017,6.2584,6.2646,542181.42
2008-04-09 11:30:00,10.13,10.14,10.08,10.09,608439.06,6.2646,6.2708,6.2337,6.2399,608439.06
2008-04-09 12:00:00,10.09,10.12,10.08,10.1,554907.735,6.2399,6.2584,6.2337,6.2461,554907.735
2008-04-09 12:30:00,10.09,10.12,10.07,10.08,909022.5,6.2399,6.2584,6.2275,6.2337,909022.5
2008-04-09 13:00:00,10.07,10.12,10.07,10.1,552382.6725,6.2275,6.2584,6.2275,6.2461,552382.6725
2008-04-09 13:30:00,10.1,10.13,10.09,10.12,965583.9,6.2461,6.2646,6.2399,6.2584,965583.9
2008-04-09 14:00:00,10.12,10.13,10.07,10.08,1110926.4975,6.2584,6.2646,6.2275,6.2337,1110926.4975
2008-04-09 14:30:00,10.07,10.09,10.05,10.08,1573719.9525,6.2275,6.2399,6.2152,6.2337,1573719.9525
2008-04-09 15:00:00,10.08,10.11,10.06,10.09,1073555.5725,6.2337,6.2523,6.2213,6.2399,1073555.5725
2008-04-09 15:30:00,10.1,10.14,10.08,10.1,1578467.07,6.2461,6.2708,6.2337,6.2461,1578467.07
2008-04-10 09:30:00,10.21,10.35,10.21,10.26,3670026.84,6.3141,6.4007,6.3141,6.345,3670026.84
2008-04-10 10:00:00,10.25,10.39,10.25,10.32,3105523.8675,6.3388,6.4254,6.3388,6.3821,3105523.8675
2008-04-10 10:30:00,10.32,10.38,10.3,10.36,1530591.885,6.3821,6.4192,6.3698,6.4069,1530591.885
2008-04-10 11:00:00,10.35,10.43,10.34,10.38,2037826.44,6.4007,6.4502,6.3945,6.4192,2037826.44
2008-04-10 11:30:00,10.38,10.5,10.38,10.47,1540692.135,6.4192,6.4934,6.4192,6.4749,1540692.135
2008-04-10 12:00:00,10.47,10.49,10.45,10.47,1272126.4875,6.4749,6.4873,6.4625,6.4749,1272126.4875
2008-04-10 12:30:00,10.47,10.52,10.46,10.47,1823095.125,6.4749,6.5058,6.4687,6.4749,1823095.125
2008-04-10 13:00:00,10.47,10.5,10.46,10.47,1402015.7025,6.4749,6.4934,6.4687,6.4749,1402015.7025
2008-04-10 13:30:00,10.48,10.49,10.45,10.46,1573214.94,6.4811,6.4873,6.4625,6.4687,1573214.94
2008-04-10 14:00:00,10.45,10.46,10.38,10.4,998005.7025,6.4625,6.4687,6.4192,6.4316,998005.7025
2008-04-10 14:30:00,10.39,10.44,10.38,10.44,994066.605,6.4254,6.4563,6.4192,6.4563,994066.605
2008-04-10 15:00:00,10.44,10.45,10.41,10.42,659445.3225,6.4563,6.4625,6.4378,6.444,659445.3225
2008-04-10 15:30:00,10.42,10.43,10.36,10.42,1895210.91,6.444,6.4502,6.4069,6.444,1895210.91
2008-04-11 09:30:00,10.3,10.31,10.22,10.27,1399692.645,6.3698,6.3759,6.3203,6.3512,1399692.645
2008-04-11 10:00:00,10.27,10.31,10.23,10.28,1296468.09,6.3512,6.3759,6.3265,6.3574,1296468.09
2008-04-11 10:30:00,10.28,10.36,10.28,10.3,1581194.1375,6.3574,6.4069,6.3574,6.3698,1581194.1375
2008-04-11 11:00:00,10.31,10.31,10.26,10.29,1750777.335,6.3759,6.3759,6.345,6.3636,1750777.335
2008-04-11 11:30:00,10.28,10.32,10.27,10.3,1451102.9175,6.3574,6.3821,6.3512,6.3698,1451102.9175
2008-04-11 12:00:00,10.29,10.3,10.25,10.26,651466.125,6.3636,6.3698,6.3388,6.345,651466.125
2008-04-11 12:30:00,10.26,10.27,10.24,10.25,521374.905,6.345,6.3512,6.3327,6.3388,521374.905
2008-04-11 13:00:00,10.25,10.26,10.19,10.19,841249.8225,6.3388,6.345,6.3017,6.3017,841249.8225
2008-04-11 13:30:00,10.19,10.21,10.16,10.2,800848.8225,6.3017,6.3141,6.2832,6.3079,800848.8225
2008-04-11 14:00:00,10.19,10.2,10.16,10.18,893569.1175,6.3017,6.3079,6.2832,6.2956,893569.1175
2008-04-11 14:30:00,10.17,10.21,10.17,10.2,945181.395,6.2894,6.3141,6.2894,6.3079,945181.395
2008-04-11 15:00:00,10.21,10.21,10.14,10.17,1499180.1075,6.3141,6.3141,6.2708,6.2894,1499180.1075
2008-04-11 15:30:00,10.17,10.21,10.14,10.21,2086711.65,6.2894,6.3141,6.2708,6.3141,2086711.65
2008-04-14 09:30:00,10.27,10.27,10.15,10.18,1042446.8025,6.3512,6.3512,6.277,6.2956,1042446.8025
2008-04-14 10:00:00,10.19,10.23,10.16,10.17,1577457.045,6.3017,6.3265,6.2832,6.2894,1577457.045
2008-04-14 10:30:00,10.17,10.21,10.17,10.18,1130823.99,6.2894,6.3141,6.2894,6.2956,1130823.99
2008-04-14 11:00:00,10.18,10.2,10.15,10.15,921849.8175,6.2956,6.3079,6.277,6.277,921849.8175
2008-04-14 11:30:00,10.16,10.19,10.15,10.18,1463122.215,6.2832,6.3017,6.277,6.2956,1463122.215
2008-04-14 12:00:00,10.17,10.21,10.16,10.21,388758.6225,6.2894,6.3141,6.2832,6.3141,388758.6225
2008-04-14 12:30:00,10.2,10.26,10.19,10.26,441986.94,6.3079,6.345,6.3017,6.345,441986.94
2008-04-14 13:00:00,10.25,10.27,10.2,10.23,430270.65,6.3388,6.3512,6.3079,6.3265,430270.65
2008-04-14 13:30:00,10.23,10.23,10.19,10.2,342297.4725,6.3265,6.3265,6.3017,6.3079,342297.4725
2008-04-14 14:00:00,10.19,10.22,10.19,10.19,693584.1675,6.3017,6.3203,6.3017,6.3017,693584.1675
2008-04-14 14:30:00,10.2,10.22,10.17,10.19,1898948.0025,6.3079,6.3203,6.2894,6.3017,1898948.0025
2008-04-14 15:00:00,10.19,10.19,10.14,10.14,1716234.48,6.3017,6.3017,6.2708,6.2708,1716234.48
2008-04-14 15:30:00,10.14,10.15,10.1,10.11,5410097.91,6.2708,6.277,6.2461,6.2523,5410097.91
2008-04-15 09:30:00,10.29,10.29,10.19,10.25,2030251.2525,6.3636,6.3636,6.3017,6.3388,2030251.2525
2008-04-15 10:00:00,10.25,10.27,10.2,10.22,1190314.4625,6.3388,6.3512,6.3079,6.3203,1190314.4625
2008-04-15 10:30:00,10.23,10.23,10.16,10.18,1177790.1525,6.3265,6.3265,6.2832,6.2956,1177790.1525
2008-04-15 11:00:00,10.18,10.21,10.17,10.19,710451.585,6.2956,6.3141,6.2894,6.3017,710451.585
2008-04-15 11:30:00,10.19,10.2,10.17,10.2,753680.655,6.3017,6.3079,6.2894,6.3079,753680.655
2008-04-15 12:00:00,10.2,10.24,10.18,10.23,732672.135,6.3079,6.3327,6.2956,6.3265,732672.135
2008-04-15 12:30:00,10.24,10.24,10.18,10.19,1268793.405,6.3327,6.3327,6.2956,6.3017,1268793.405
2008-04-15 13:00:00,10.18,10.22,10.18,10.21,876095.685,6.2956,6.3203,6.2956,6.3141,876095.685
2008-04-15 13:30:00,10.21,10.27,10.21,10.26,1352019.465,6.3141,6.3512,6.3141,6.345,1352019.465
2008-04-15 14:00:00,10.25,10.27,10.23,10.23,1585133.235,6.3388,6.3512,6.3265,6.3265,1585133.235
2008-04-15 14:30:00,10.24,10.25,10.22,10.22,1497665.07,6.3327,6.3388,6.3203,6.3203,1497665.07
2008-04-15 15:00:00,10.22,10.25,10.2,10.25,1595031.48,6.3203,6.3388,6.3079,6.3388,1595031.48
2008-04-15 15:30:00,10.24,10.26,10.22,10.23,2421736.9425,6.3327,6.345,6.3203,6.3265,2421736.9425
2008-04-16 09:30:00,10.53,10.64,10.51,10.62,2210338.71,6.512,6.58,6.4996,6.5677,2210338.71
2008-04-16 10:00:00,10.61,10.69,10.58,10.67,1730374.83,6.5615,6.6109,6.5429,6.5986,1730374.83
2008-04-16 10:30:00,10.67,10.75,10.67,10.73,1717547.5125,6.5986,6.6481,6.5986,6.6357,1717547.5125
2008-04-16 11:00:00,10.74,10.78,10.73,10.74,1315355.5575,6.6419,6.6666,6.6357,6.6419,1315355.5575
2008-04-16 11:30:00,10.74,10.79,10.73,10.76,930435.03,6.6419,6.6728,6.6357,6.6542,930435.03
2008-04-16 12:00:00,10.75,10.82,10.75,10.82,1456254.045,6.6481,6.6913,6.6481,6.6913,1456254.045
2008-04-16 12:30:00,10.82,10.83,10.79,10.8,537030.2925,6.6913,6.6975,6.6728,6.679,537030.2925
2008-04-16 13:00:00,10.81,10.82,10.75,10.75,862561.35,6.6852,6.6913,6.6481,6.6481,862561.35
2008-04-16 13:30:00,10.75,10.81,10.74,10.8,709845.57,6.6481,6.6852,6.6419,6.679,709845.57
2008-04-16 14:00:00,10.8,10.81,10.77,10.8,1098907.2,6.679,6.6852,6.6604,6.679,1098907.2
2008-04-16 14:30:00,10.79,10.83,10.79,10.81,484306.9875,6.6728,6.6975,6.6728,6.6852,484306.9875
2008-04-16 15:00:00,10.8,10.84,10.8,10.83,786001.455,6.679,6.7037,6.679,6.6975,786001.455
2008-04-16 15:30:00,10.83,10.84,10.8,10.83,1983992.1075,6.6975,6.7037,6.679,6.6975,1983992.1075
2008-04-17 09:30:00,10.75,10.85,10.75,10.8,1641492.63,6.6481,6.7099,6.6481,6.679,1641492.63
2008-04-17 10:00:00,10.8,10.83,10.74,10.81,1253845.035,6.679,6.6975,6.6419,6.6852,1253845.035
2008-04-17 10:30:00,10.8,10.86,10.8,10.8,1403328.735,6.679,6.7161,6.679,6.679,1403328.735
2008-04-17 11:00:00,10.8,10.82,10.77,10.78,1197182.6325,6.679,6.6913,6.6604,6.6666,1197182.6325
2008-04-17 11:30:00,10.77,10.78,10.68,10.68,1642098.645,6.6604,6.6666,6.6048,6.6048,1642098.645
2008-04-17 12:00:00,10.68,10.7,10.65,10.68,715097.7,6.6048,6.6171,6.5862,6.6048,715097.7
2008-04-17 12:30:00,10.68,10.75,10.67,10.73,373709.25,6.6048,6.6481,6.5986,6.6357,373709.25
2008-04-17 13:00:00,10.74,10.77,10.73,10.76,383102.4825,6.6419,6.6604,6.6357,6.6542,383102.4825
2008-04-17 13:30:00,10.77,10.78,10.73,10.73,450774.1575,6.6604,6.6666,6.6357,6.6357,450774.1575
2008-04-17 14:00:00,10.73,10.77,10.72,10.76,692675.145,6.6357,6.6604,6.6295,6.6542,692675.145
2008-04-17 14:30:00,10.76,10.79,10.75,10.77,965179.89,6.6542,6.6728,6.6481,6.6604,965179.89
2008-04-17 15:00:00,10.78,10.86,10.77,10.83,1277075.61,6.6666,6.7161,6.6604,6.6975,1277075.61
2008-04-17 15:30:00,10.82,10.86,10.79,10.85,1492210.935,6.6913,6.7161,6.6728,6.7099,1492210.935
2008-04-18 09:30:00,10.93,10.97,10.89,10.89,1538672.085,6.7594,6.7841,6.7346,6.7346,1538672.085
2008-04-18 10:00:00,10.89,10.91,10.83,10.88,1934399.88,6.7346,6.747,6.6975,6.7284,1934399.88
2008-04-18 10:30:00,10.89,10.99,10.88,10.98,1795319.4375,6.7346,6.7965,6.7284,6.7903,1795319.4375
2008-04-18 11:00:00,10.98,11.05,10.96,11.05,1424034.2475,6.7903,6.8336,6.7779,6.8336,1424034.2475
2008-04-18 11:30:00,11.04,11.07,11.02,11.06,509658.615,6.8274,6.8459,6.815,6.8398,509658.615
2008-04-18 12:00:00,11.06,11.08,11.03,11.06,745499.4525,6.8398,6.8521,6.8212,6.8398,745499.4525
2008-04-18 12:30:00,11.06,11.07,10.99,10.99,575310.24,6.8398,6.8459,6.7965,6.7965,575310.24
2008-04-18 13:00:00,10.99,11.05,10.99,11.03,658132.29,6.7965,6.8336,6.7965,6.8212,658132.29
2008-04-18 13:30:00,11.03,11.05,11.0,11.02,715602.7125,6.8212,6.8336,6.8027,6.815,715602.7125
2008-04-18 14:00:00,11.02,11.03,10.97,10.98,882660.8475,6.815,6.8212,6.7841,6.7903,882660.8475
2008-04-18 14:30:00,10.98,11.0,10.97,10.98,449865.135,6.7903,6.8027,6.7841,6.7903,449865.135
2008-04-18 15:00:00,10.98,10.99,10.95,10.95,877004.7075,6.7903,6.7965,6.7717,6.7717,877004.7075
2008-04-18 15:30:00,10.95,11.0,10.95,10.97,1021539.285,6.7717,6.8027,6.7717,6.7841,1021539.285
2008-04-21 09:30:00,10.95,10.95,10.83,10.85,988208.46,6.7717,6.7717,6.6975,6.7099,988208.46
2008-04-21 10:00:00,10.85,10.88,10.83,10.84,964573.875,6.7099,6.7284,6.6975,6.7037,964573.875
2008-04-21 10:30:00,10.85,10.91,10.84,10.85,564704.9775,6.7099,6.747,6.7037,6.7099,564704.9775
2008-04-21 11:00:00,10.85,10.89,10.85,10.88,305532.5625,6.7099,6.7346,6.7099,6.7284,305532.5625
2008-04-21 11:30:00,10.88,10.93,10.87,10.89,677019.7575,6.7284,6.7594,6.7223,6.7346,677019.7575
2008-04-21 12:00:00,10.9,10.93,10.88,10.91,412292.205,6.7408,6.7594,6.7284,6.747,412292.205
2008-04-21 12:30:00,10.92,10.94,10.89,10.92,842360.85,6.7532,6.7656,6.7346,6.7532,842360.85
2008-04-21 13:00:00,10.93,10.96,10.92,10.93,372194.2125,6.7594,6.7779,6.7532,6.7594,372194.2125
2008-04-21 13:30:00,10.94,10.94,10.91,10.93,436835.8125,6.7656,6.7656,6.747,6.7594,436835.8125
2008-04-21 14:00:00,10.93,10.94,10.91,10.93,433906.74,6.7594,6.7656,6.747,6.7594,433906.74
2008-04-21 14:30:00,10.93,10.97,10.92,10.96,1008206.955,6.7594,6.7841,6.7532,6.7779,1008206.955
2008-04-21 15:00:00,10.96,10.99,10.95,10.97,591268.635,6.7779,6.7965,6.7717,6.7841,591268.635
2008-04-21 15:30:00,10.96,11.01,10.95,10.98,1053961.0875,6.7779,6.8088,6.7717,6.7903,1053961.0875
2008-04-22 09:30:00,10.95,10.95,10.69,10.75,2467491.075,6.7717,6.7717,6.6109,6.6481,2467491.075
2008-04-22 10:00:00,10.76,10.77,10.68,10.7,2265385.0725,6.6542,6.6604,6.6048,6.6171,2265385.0725
2008-04-22 10:30:00,10.7,10.73,10.69,10.72,910234.53,6.6171,6.6357,6.6109,6.6295,910234.53
2008-04-22 11:00:00,10.72,10.73,10.66,10.7,1374745.0275,6.6295,6.6357,6.5924,6.6171,1374745.0275
2008-04-22 11:30:00,10.7,10.7,10.64,10.67,1122339.78,6.6171,6.6171,6.58,6.5986,1122339.78
2008-04-22 12:00:00,10.66,10.68,10.62,10.62,1304548.29,6.5924,6.6048,6.5677,6.5677,1304548.29
2008-04-22 12:30:00,10.62,10.64,10.59,10.6,1270813.455,6.5677,6.58,6.5491,6.5553,1270813.455
2008-04-22 13:00:00,10.61,10.68,10.6,10.68,1299296.16,6.5615,6.6048,6.5553,6.6048,1299296.16
2008-04-22 13:30:00,10.67,10.7,10.66,10.7,894276.135,6.5986,6.6171,6.5924,6.6171,894276.135
2008-04-22 14:00:00,10.7,10.7,10.65,10.67,1190920.4775,6.6171,6.6171,6.5862,6.5986,1190920.4775
2008-04-22 14:30:00,10.67,10.69,10.62,10.65,697624.2675,6.5986,6.6109,6.5677,6.5862,697624.2675
2008-04-22 15:00:00,10.64,10.68,10.64,10.66,1191627.495,6.58,6.6048,6.58,6.5924,1191627.495
2008-04-22 15:30:00,10.66,10.68,10.62,10.62,1777644.0,6.5924,6.6048,6.5677,6.5677,1777644.0
2008-04-23 09:30:00,10.59,10.64,10.44,10.54,1978840.98,6.5491,6.58,6.4563,6.5182,1978840.98
2008-04-23 10:00:00,10.54,10.58,10.5,10.56,964775.88,6.5182,6.5429,6.4934,6.5306,964775.88
2008-04-23 10:30:00,10.56,10.61,10.55,10.61,1524430.7325,6.5306,6.5615,6.5244,6.5615,1524430.7325
2008-04-23 11:00:00,10.6,10.61,10.52,10.53,1779159.0375,6.5553,6.5615,6.5058,6.512,1779159.0375
2008-04-23 11:30:00,10.52,10.56,10.51,10.52,1037194.6725,6.5058,6.5306,6.4996,6.5058,1037194.6725
2008-04-23 12:00:00,10.53,10.53,10.48,10.49,679241.8125,6.512,6.512,6.4811,6.4873,679241.8125
2008-04-23 12:30:00,10.49,10.51,10.47,10.51,663081.4125,6.4873,6.4996,6.4749,6.4996,663081.4125
2008-04-23 13:00:00,10.5,10.53,10.47,10.52,582683.4225,6.4934,6.512,6.4749,6.5058,582683.4225
2008-04-23 13:30:00,10.52,10.56,10.49,10.55,1199202.6825,6.5058,6.5306,6.4873,6.5244,1199202.6825
2008-04-23 14:00:00,10.56,10.57,10.53,10.54,808323.0075,6.5306,6.5367,6.512,6.5182,808323.0075
2008-04-23 14:30:00,10.54,10.56,10.54,10.54,572280.165,6.5182,6.5306,6.5182,6.5182,572280.165
2008-04-23 15:00:00,10.55,10.58,10.53,10.54,941040.2925,6.5244,6.5429,6.512,6.5182,941040.2925
2008-04-23 15:30:00,10.54,10.57,10.49,10.54,2726966.4975,6.5182,6.5367,6.4873,6.5182,2726966.4975
2008-04-24 09:30:00,10.48,10.6,10.4,10.46,868924.5075,6.4811,6.5553,6.4316,6.4687,868924.5075
2008-04-24 10:00:00,10.46,10.46,10.37,10.43,684897.9525,6.4687,6.4687,6.4131,6.4502,684897.9525
2008-04-24 10:30:00,10.42,10.47,10.4,10.47,489761.1225,6.444,6.4749,6.4316,6.4749,489761.1225
2008-04-24 11:00:00,10.47,10.52,10.46,10.52,636719.76,6.4749,6.5058,6.4687,6.5058,636719.76
2008-04-24 11:30:00,10.52,10.58,10.5,10.53,949524.5025,6.5058,6.5429,6.4934,6.512,949524.5025
2008-04-24 12:00:00,10.52,10.57,10.52,10.55,739136.295,6.5058,6.5367,6.5058,6.5244,739136.295
2008-04-24 12:30:00,10.54,10.62,10.54,10.58,527738.0625,6.5182,6.5677,6.5182,6.5429,527738.0625
2008-04-24 13:00:00,10.58,10.59,10.53,10.56,605509.9875,6.5429,6.5491,6.512,6.5306,605509.9875
2008-04-24 13:30:00,10.56,10.63,10.54,10.61,939525.255,6.5306,6.5738,6.5182,6.5615,939525.255
2008-04-24 14:00:00,10.61,10.67,10.6,10.66,1254754.0575,6.5615,6.5986,6.5553,6.5924,1254754.0575
2008-04-24 14:30:00,10.66,10.71,10.65,10.68,1491705.9225,6.5924,6.6233,6.5862,6.6048,1491705.9225
2008-04-24 15:00:00,10.68,10.7,10.63,10.67,1346464.3275,6.6048,6.6171,6.5738,6.5986,1346464.3275
2008-04-24 15:30:00,10.67,10.68,10.59,10.6,1587456.2925,6.5986,6.6048,6.5491,6.5553,1587456.2925
2008-04-25 09:30:00,10.59,10.64,10.46,10.47,1461506.175,6.5491,6.58,6.4687,6.4749,1461506.175
2008-04-25 10:00:00,10.47,10.54,10.46,10.5,1004772.87,6.4749,6.5182,6.4687,6.4934,1004772.87
2008-04-25 10:30:00,10.51,10.53,10.48,10.49,575108.235,6.4996,6.512,6.4811,6.4873,575108.235
2008-04-25 11:00:00,10.5,10.52,10.38,10.44,1289902.9275,6.4934,6.5058,6.4192,6.4563,1289902.9275
2008-04-25 11:30:00,10.44,10.49,10.42,10.49,578744.325,6.4563,6.4873,6.444,6.4873,578744.325
2008-04-25 12:00:00,10.48,10.51,10.47,10.5,425220.525,6.4811,6.4996,6.4749,6.4934,425220.525
2008-04-25 12:30:00,10.49,10.53,10.48,10.52,478347.84,6.4873,6.512,6.4811,6.5058,478347.84
2008-04-25 13:00:00,10.51,10.53,10.42,10.44,712370.6325,6.4996,6.512,6.444,6.4563,712370.6325
2008-04-25 13:30:00,10.44,10.54,10.44,10.54,846501.9525,6.4563,6.5182,6.4563,6.5182,846501.9525
2008-04-25 14:00:00,10.54,10.55,10.51,10.53,613388.1825,6.5182,6.5244,6.4996,6.512,613388.1825
2008-04-25 14:30:00,10.53,10.53,10.5,10.53,747923.5125,6.512,6.512,6.4934,6.512,747923.5125
2008-04-25 15:00:00,10.53,10.61,10.52,10.59,766204.965,6.512,6.5615,6.5058,6.5491,766204.965
2008-04-25 15:30:00,10.59,10.63,10.54,10.61,1527157.8,6.5491,6.5738,6.5182,6.5615,1527157.8
2008-04-28 09:30:00,10.69,10.86,10.69,10.84,1560791.6325,6.6109,6.7161,6.6109,6.7037,1560791.6325
2008-04-28 10:00:00,10.84,10.89,10.8,10.82,1367068.8375,6.7037,6.7346,6.679,6.6913,1367068.8375
2008-04-28 10:30:00,10.82,10.84,10.78,10.82,666313.4925,6.6913,6.7037,6.6666,6.6913,666313.4925
2008-04-28 11:00:00,10.82,10.83,10.75,10.8,1022448.3075,6.6913,6.6975,6.6481,6.679,1022448.3075
2008-04-28 11:30:00,10.81,10.83,10.77,10.77,450471.15,6.6852,6.6975,6.6604,6.6604,450471.15
2008-04-28 12:00:00,10.77,10.83,10.76,10.82,914375.6325,6.6604,6.6975,6.6542,6.6913,914375.6325
2008-04-28 12:30:00,10.82,10.84,10.81,10.81,302401.485,6.6913,6.7037,6.6852,6.6852,302401.485
2008-04-28 13:00:00,10.82,10.85,10.81,10.84,569149.0875,6.6913,6.7099,6.6852,6.7037,569149.0875
2008-04-28 13:30:00,10.84,10.88,10.84,10.86,565310.9925,6.7037,6.7284,6.7037,6.7161,565310.9925
2008-04-28 14:00:00,10.86,10.88,10.79,10.8,560563.875,6.7161,6.7284,6.6728,6.679,560563.875
2008-04-28 14:30:00,10.8,10.84,10.8,10.83,671262.615,6.679,6.7037,6.679,6.6975,671262.615
2008-04-28 15:00:00,10.83,10.85,10.8,10.83,1340000.1675,6.6975,6.7099,6.679,6.6975,1340000.1675
2008-04-28 15:30:00,10.84,10.84,10.76,10.8,1887938.73,6.7037,6.7037,6.6542,6.679,1887938.73
2008-04-29 09:30:00,10.74,10.82,10.68,10.74,2663940.9375,6.6419,6.6913,6.6048,6.6419,2663940.9375
2008-04-29 10:00:00,10.75,10.82,10.66,10.71,1511805.42,6.6481,6.6913,6.5924,6.6233,1511805.42
2008-04-29 10:30:00,10.7,10.76,10.67,10.73,1141530.255,6.6171,6.6542,6.5986,6.6357,1141530.255
2008-04-29 11:00:00,10.73,10.78,10.7,10.77,1092847.05,6.6357,6.6666,6.6171,6.6604,1092847.05
2008-04-29 11:30:00,10.77,10.8,10.77,10.77,1033558.5825,6.6604,6.679,6.6604,6.6604,1033558.5825
2008-04-29 12:00:00,10.78,10.79,10.74,10.78,653284.17,6.6666,6.6728,6.6419,6.6666,653284.17
2008-04-29 12:30:00,10.78,10.8,10.73,10.76,696816.2475,6.6666,6.679,6.6357,6.6542,696816.2475
2008-04-29 13:00:00,10.75,10.82,10.73,10.8,850340.0475,6.6481,6.6913,6.6357,6.679,850340.0475
2008-04-29 13:30:00,10.8,10.83,10.76,10.77,676211.7375,6.679,6.6975,6.6542,6.6604,676211.7375
2008-04-29 14:00:00,10.78,10.82,10.77,10.81,736712.235,6.6666,6.6913,6.6604,6.6852,736712.235
2008-04-29 14:30:00,10.8,10.8,10.74,10.77,698533.29,6.679,6.679,6.6419,6.6604,698533.29
2008-04-29 15:00:00,10.78,10.78,10.69,10.71,972048.06,6.6666,6.6666,6.6109,6.6233,972048.06
2008-04-29 15:30:00,10.7,10.75,10.69,10.73,1309497.4125,6.6171,6.6481,6.6109,6.6357,1309497.4125
2008-04-30 09:30:00,10.82,11.01,10.82,11.0,2608692.57,6.6913,6.8088,6.6913,6.8027,2608692.57
2008-04-30 10:00:00,10.99,11.09,10.99,11.07,2317401.36,6.7965,6.8583,6.7965,6.8459,2317401.36
2008-04-30 10:30:00,11.06,11.12,11.04,11.09,1239502.68,6.8398,6.8769,6.8274,6.8583,1239502.68
2008-04-30 11:00:00,11.09,11.14,11.09,11.14,965179.89,6.8583,6.8892,6.8583,6.8892,965179.89
2008-04-30 11:30:00,11.13,11.16,11.08,11.13,1135571.1075,6.8831,6.9016,6.8521,6.8831,1135571.1075
2008-04-30 12:00:00,11.14,11.19,11.13,11.16,937505.205,6.8892,6.9202,6.8831,6.9016,937505.205
2008-04-30 12:30:00,11.16,11.18,11.13,11.17,570967.1325,6.9016,6.914,6.8831,6.9078,570967.1325
2008-04-30 13:00:00,11.17,11.17,11.14,11.15,308461.635,6.9078,6.9078,6.8892,6.8954,308461.635
2008-04-30 13:30:00,11.15,11.15,11.12,11.13,377446.3425,6.8954,6.8954,6.8769,6.8831,377446.3425
2008-04-30 14:00:00,11.13,11.21,11.09,11.19,2596067.2575,6.8831,6.9325,6.8583,6.9202,2596067.2575
2008-04-30 14:30:00,11.2,11.2,11.12,11.13,1570891.8825,6.9263,6.9263,6.8769,6.8831,1570891.8825
2008-04-30 15:00:00,11.13,11.15,11.06,11.12,2289322.665,6.8831,6.8954,6.8398,6.8769,2289322.665
2008-04-30 15:30:00,11.11,11.13,11.08,11.11,1848951.765,6.8707,6.8831,6.8521,6.8707,1848951.765
2008-05-01 09:30:00,11.14,11.22,11.04,11.14,1214252.055,6.8892,6.9387,6.8274,6.8892,1214252.055
2008-05-01 10:00:00,11.14,11.17,11.08,11.15,995076.63,6.8892,6.9078,6.8521,6.8954,995076.63
2008-05-01 10:30:00,11.14,11.15,11.07,11.12,1003762.845,6.8892,6.8954,6.8459,6.8769,1003762.845
2008-05-01 11:00:00,11.12,11.16,11.1,11.15,746509.4775,6.8769,6.9016,6.8645,6.8954,746509.4775
2008-05-01 11:30:00,11.15,11.17,11.13,11.15,524404.98,6.8954,6.9078,6.8831,6.8954,524404.98
2008-05-01 12:00:00,11.15,11.16,11.12,11.14,1404136.755,6.8954,6.9016,6.8769,6.8892,1404136.755
2008-05-01 12:30:00,11.14,11.24,11.13,11.19,1564225.7175,6.8892,6.9511,6.8831,6.9202,1564225.7175
2008-05-01 13:00:00,11.19,11.21,11.17,11.19,873267.615,6.9202,6.9325,6.9078,6.9202,873267.615
2008-05-01 13:30:00,11.19,11.21,11.14,11.16,898417.2375,6.9202,6.9325,6.8892,6.9016,898417.2375
2008-05-01 14:00:00,11.17,11.22,11.16,11.16,843976.89,6.9078,6.9387,6.9016,6.9016,843976.89
2008-05-01 14:30:00,11.17,11.26,11.16,11.21,1227988.395,6.9078,6.9635,6.9016,6.9325,1227988.395
2008-05-01 15:00:00,11.21,11.22,11.16,11.18,751862.61,6.9325,6.9387,6.9016,6.914,751862.61
2008-05-01 15:30:00,11.18,11.22,11.15,11.21,1937530.9575,6.914,6.9387,6.8954,6.9325,1937530.9575
2008-05-02 09:30:00,11.26,11.26,11.12,11.15,1523218.7025,6.9635,6.9635,6.8769,6.8954,1523218.7025
2008-05-02 10:00:00,11.15,11.19,11.12,11.14,1492210.935,6.8954,6.9202,6.8769,6.8892,1492210.935
2008-05-02 10:30:00,11.14,11.14,11.04,11.04,1749969.315,6.8892,6.8892,6.8274,6.8274,1749969.315
2008-05-02 11:00:00,11.04,11.11,11.04,11.06,830947.5675,6.8274,6.8707,6.8274,6.8398,830947.5675
2008-05-02 11:30:00,11.07,11.1,11.05,11.08,888013.98,6.8459,6.8645,6.8336,6.8521,888013.98
2008-05-02 12:00:00,11.09,11.1,11.06,11.1,711057.6,6.8583,6.8645,6.8398,6.8645,711057.6
2008-05-02 12:30:00,11.09,11.12,11.06,11.08,1149004.44,6.8583,6.8769,6.8398,6.8521,1149004.44
2008-05-02 13:00:00,11.08,11.11,11.05,11.1,856400.1975,6.8521,6.8707,6.8336,6.8645,856400.1975
2008-05-02 13:30:00,11.1,11.16,11.08,11.13,719238.8025,6.8645,6.9016,6.8521,6.8831,719238.8025
2008-05-02 14:00:00,11.12,11.15,11.09,11.11,489357.1125,6.8769,6.8954,6.8583,6.8707,489357.1125
2008-05-02 14:30:00,11.11,11.13,11.09,11.12,384617.52,6.8707,6.8831,6.8583,6.8769,384617.52
2008-05-02 15:00:00,11.12,11.13,11.08,11.1,973563.0975,6.8769,6.8831,6.8521,6.8645,973563.0975
2008-05-02 15:30:00,11.1,11.17,11.08,11.16,1058203.1925,6.8645,6.9078,6.8521,6.9016,1058203.1925
2008-05-05 09:30:00,11.04,11.14,10.94,11.03,746812.485,6.8274,6.8892,6.7656,6.8212,746812.485
2008-05-05 10:00:00,11.03,11.1,10.99,11.0,767619.0,6.8212,6.8645,6.7965,6.8027,767619.0
2008-05-05 10:30:00,11.0,11.03,10.98,10.99,448552.1025,6.8027,6.8212,6.7903,6.7965,448552.1025
2008-05-05 11:00:00,10.99,11.02,10.98,11.0,335934.315,6.7965,6.815,6.7903,6.8027,335934.315
2008-05-05 11:30:00,11.01,11.03,11.0,11.01,365528.0475,6.8088,6.8212,6.8027,6.8088,365528.0475
2008-05-05 12:00:00,11.02,11.04,11.0,11.0,310380.6825,6.815,6.8274,6.8027,6.8027,310380.6825
2008-05-05 12:30:00,11.0,11.04,11.0,11.04,407545.0875,6.8027,6.8274,6.8027,6.8274,407545.0875
2008-05-05 13:00:00,11.04,11.05,11.01,11.02,231598.7325,6.8274,6.8336,6.8088,6.815,231598.7325
2008-05-05 13:30:00,11.01,11.07,11.0,11.0,759134.79,6.8088,6.8459,6.8027,6.8027,759134.79
2008-05-05 14:00:00,11.01,11.04,11.0,11.04,392091.705,6.8088,6.8274,6.8027,6.8274,392091.705
2008-05-05 14:30:00,11.03,11.04,11.02,11.03,509658.615,6.8212,6.8274,6.815,6.8212,509658.615
2008-05-05 15:00:00,11.03,11.06,11.03,11.03,591975.6525,6.8212,6.8398,6.8212,6.8212,591975.6525
2008-05-05 15:30:00,11.04,11.04,11.03,11.03,784183.41,6.8274,6.8274,6.8212,6.8212,784183.41
2008-05-06 09:30:00,10.99,11.06,10.96,11.06,1192637.52,6.7965,6.8398,6.7779,6.8398,1192637.52
2008-05-06 10:00:00,11.05,11.13,11.05,11.11,883670.8725,6.8336,6.8831,6.8336,6.8707,883670.8725
2008-05-06 10:30:00,11.11,11.2,11.08,11.19,1610484.8625,6.8707,6.9263,6.8521,6.9202,1610484.8625
2008-05-06 11:00:00,11.19,11.2,11.11,11.15,966694.9275,6.9202,6.9263,6.8707,6.8954,966694.9275
2008-05-06 11:30:00,11.15,11.17,11.12,11.14,962452.8225,6.8954,6.9078,6.8769,6.8892,962452.8225
2008-05-06 12:00:00,11.14,11.25,11.14,11.24,1030730.5125,6.8892,6.9573,6.8892,6.9511,1030730.5125
2008-05-06 12:30:00,11.24,11.29,11.21,11.28,1082948.805,6.9511,6.982,6.9325,6.9758,1082948.805
2008-05-06 13:00:00,11.28,11.31,11.26,11.27,1103654.3175,6.9758,6.9944,6.9635,6.9696,1103654.3175
2008-05-06 13:30:00,11.27,11.34,11.26,11.33,1285054.8075,6.9696,7.0129,6.9635,7.0067,1285054.8075
2008-05-06 14:00:00,11.33,11.37,11.3,11.36,1543217.1975,7.0067,7.0315,6.9882,7.0253,1543217.1975
2008-05-06 14:30:00,11.35,11.41,11.33,11.4,1354847.535,7.0191,7.0562,7.0067,7.05,1354847.535
2008-05-06 15:00:00,11.41,11.41,11.36,11.37,1713608.415,7.0562,7.0562,7.0253,7.0315,1713608.415
2008-05-06 15:30:00,11.38,11.41,11.33,11.39,3249149.4225,7.0377,7.0562,7.0067,7.0438,3249149.4225
2008-05-07 09:30:00,11.29,11.29,11.16,11.25,1225564.335,6.982,6.982,6.9016,6.9573,1225564.335
2008-05-07 10:00:00,11.25,11.26,11.22,11.23,635709.735,6.9573,6.9635,6.9387,6.9449,635709.735
2008-05-07 10:30:00,11.23,11.29,11.22,11.23,881347.815,6.9449,6.982,6.9387,6.9449,881347.815
2008-05-07 11:00:00,11.23,11.25,11.21,11.22,526324.0275,6.9449,6.9573,6.9325,6.9387,526324.0275
2008-05-07 11:30:00,11.21,11.22,11.15,11.16,986794.425,6.9325,6.9387,6.8954,6.9016,986794.425
2008-05-07 12:00:00,11.16,11.18,11.12,11.12,935687.16,6.9016,6.914,6.8769,6.8769,935687.16
2008-05-07 12:30:00,11.12,11.18,11.12,11.18,541575.405,6.8769,6.914,6.8769,6.914,541575.405
2008-05-07 13:00:00,11.17,11.19,11.11,11.14,1155468.6,6.9078,6.9202,6.8707,6.8892,1155468.6
2008-05-07 13:30:00,11.15,11.16,11.12,11.13,650557.1025,6.8954,6.9016,6.8769,6.8831,650557.1025
2008-05-07 14:00:00,11.13,11.14,11.05,11.05,597126.78,6.8831,6.8892,6.8336,6.8336,597126.78
2008-05-07 14:30:00,11.05,11.08,11.04,11.05,1308285.3825,6.8336,6.8521,6.8274,6.8336,1308285.3825
2008-05-07 15:00:00,11.06,11.08,11.01,11.02,996288.66,6.8398,6.8521,6.8088,6.815,996288.66
2008-05-07 15:30:00,11.01,11.08,10.99,11.04,2598087.3075,6.8088,6.8521,6.7965,6.8274,2598087.3075
2008-05-08 09:30:00,11.07,11.1,10.94,11.0,1108300.4325,6.8459,6.8645,6.7656,6.8027,1108300.4325
2008-05-08 10:00:00,11.0,11.0,10.9,10.93,1096382.1375,6.8027,6.8027,6.7408,6.7594,1096382.1375
2008-05-08 10:30:00,10.93,10.93,10.87,10.9,986996.43,6.7594,6.7594,6.7223,6.7408,986996.43
2008-05-08 11:00:00,10.91,10.96,10.9,10.93,1076080.635,6.747,6.7779,6.7408,6.7594,1076080.635
2008-05-08 11:30:00,10.93,10.99,10.92,10.94,969927.0075,6.7594,6.7965,6.7532,6.7656,969927.0075
2008-05-08 12:00:00,10.94,10.94,10.89,10.89,402393.96,6.7656,6.7656,6.7346,6.7346,402393.96
2008-05-08 12:30:00,10.9,10.92,10.89,10.9,949726.5075,6.7408,6.7532,6.7346,6.7408,949726.5075
2008-05-08 13:00:00,10.91,10.95,10.89,10.93,898720.245,6.747,6.7717,6.7346,6.7594,898720.245
2008-05-08 13:30:00,10.93,10.95,10.91,10.94,1018812.2175,6.7594,6.7717,6.747,6.7656,1018812.2175
2008-05-08 14:00:00,10.95,10.95,10.9,10.9,830543.5575,6.7717,6.7717,6.7408,6.7408,830543.5575
2008-05-08 14:30:00,10.91,10.92,10.89,10.9,710451.585,6.747,6.7532,6.7346,6.7408,710451.585
2008-05-08 15:00:00,10.91,10.93,10.9,10.91,1009721.9925,6.747,6.7594,6.7408,6.747,1009721.9925
2008-05-08 15:30:00,10.92,10.95,10.91,10.94,1764210.6675,6.7532,6.7717,6.747,6.7656,1764210.6675
2008-05-09 09:30:00,10.88,10.88,10.74,10.78,1085271.8625,6.7284,6.7284,6.6419,6.6666,1085271.8625
2008-05-09 10:00:00,10.78,10.82,10.77,10.82,843269.8725,6.6666,6.6913,6.6604,6.6913,843269.8725
2008-05-09 10:30:00,10.81,10.86,10.79,10.85,1367573.85,6.6852,6.7161,6.6728,6.7099,1367573.85
2008-05-09 11:00:00,10.85,10.9,10.83,10.89,957806.7075,6.7099,6.7408,6.6975,6.7346,957806.7075
2008-05-09 11:30:00,10.88,10.92,10.86,10.91,940838.2875,6.7284,6.7532,6.7161,6.747,940838.2875
2008-05-09 12:00:00,10.92,10.97,10.9,10.95,853067.115,6.7532,6.7841,6.7408,6.7717,853067.115
2008-05-09 12:30:00,10.94,10.96,10.88,10.91,826402.455,6.7656,6.7779,6.7284,6.747,826402.455
2008-05-09 13:00:00,10.91,10.91,10.85,10.9,586117.5075,6.747,6.747,6.7099,6.7408,586117.5075
2008-05-09 13:30:00,10.91,10.93,10.89,10.91,444107.9925,6.747,6.7594,6.7346,6.747,444107.9925
2008-05-09 14:00:00,10.92,10.92,10.88,10.9,521172.9,6.7532,6.7532,6.7284,6.7408,521172.9
2008-05-09 14:30:00,10.89,10.95,10.89,10.93,513395.7075,6.7346,6.7717,6.7346,6.7594,513395.7075
2008-05-09 15:00:00,10.92,10.96,10.91,10.93,956493.675,6.7532,6.7779,6.747,6.7594,956493.675
2008-05-09 15:30:00,10.93,10.94,10.85,10.86,1298690.145,6.7594,6.7656,6.7099,6.7161,1298690.145
2008-05-12 09:30:00,10.89,10.99,10.87,10.98,907103.4525,6.7346,6.7965,6.7223,6.7903,907103.4525
2008-05-12 10:00:00,10.98,11.0,10.94,10.96,547332.5475,6.7903,6.8027,6.7656,6.7779,547332.5475
2008-05-12 10:30:00,10.96,11.02,10.93,11.0,858319.245,6.7779,6.815,6.7594,6.8027,858319.245
2008-05-12 11:00:00,11.01,11.03,10.99,11.01,637830.7875,6.8088,6.8212,6.7965,6.8088,637830.7875
2008-05-12 11:30:00,11.01,11.1,11.01,11.09,1099109.205,6.8088,6.8645,6.8088,6.8583,1099109.205
2008-05-12 12:00:00,11.09,11.14,11.08,11.14,610560.1125,6.8583,6.8892,6.8521,6.8892,610560.1125
2008-05-12 12:30:00,11.13,11.16,11.11,11.13,512587.6875,6.8831,6.9016,6.8707,6.8831,512587.6875
2008-05-12 13:00:00,11.12,11.13,11.06,11.06,493599.2175,6.8769,6.8831,6.8398,6.8398,493599.2175
2008-05-12 13:30:00,11.06,11.08,11.04,11.08,367245.09,6.8398,6.8521,6.8274,6.8521,367245.09
2008-05-12 14:00:00,11.08,11.1,11.06,11.1,486731.0475,6.8521,6.8645,6.8398,6.8645,486731.0475
2008-05-12 14:30:00,11.1,11.14,11.09,11.13,598540.815,6.8645,6.8892,6.8583,6.8831,598540.815
2008-05-12 15:00:00,11.12,11.13,11.09,11.1,746509.4775,6.8769,6.8831,6.8583,6.8645,746509.4775
2008-05-12 15:30:00,11.11,11.21,11.1,11.12,1826731.215,6.8707,6.9325,6.8645,6.8769,1826731.215
2008-05-13 09:30:00,11.19,11.29,11.11,11.22,1889453.7675,6.9202,6.982,6.8707,6.9387,1889453.7675
2008-05-13 10:00:00,11.22,11.25,11.14,11.14,1572103.9125,6.9387,6.9573,6.8892,6.8892,1572103.9125
2008-05-13 10:30:00,11.14,11.17,11.14,11.16,1370906.9325,6.8892,6.9078,6.8892,6.9016,1370906.9325
2008-05-13 11:00:00,11.16,11.19,11.14,11.16,945080.3925,6.9016,6.9202,6.8892,6.9016,945080.3925
2008-05-13 11:30:00,11.17,11.22,11.15,11.22,718935.795,6.9078,6.9387,6.8954,6.9387,718935.795
2008-05-13 12:00:00,11.22,11.23,11.2,11.23,526829.04,6.9387,6.9449,6.9263,6.9449,526829.04
2008-05-13 12:30:00,11.23,11.27,11.21,11.24,792869.625,6.9449,6.9696,6.9325,6.9511,792869.625
2008-05-13 13:00:00,11.24,11.28,11.22,11.28,543191.445,6.9511,6.9758,6.9387,6.9758,543191.445
2008-05-13 13:30:00,11.28,11.38,11.25,11.35,1570083.8625,6.9758,7.0377,6.9573,7.0191,1570083.8625
2008-05-13 14:00:00,11.34,11.37,11.3,11.31,977906.205,7.0129,7.0315,6.9882,6.9944,977906.205
2008-05-13 14:30:00,11.31,11.36,11.31,11.36,998712.72,6.9944,7.0253,6.9944,7.0253,998712.72
2008-05-13 15:00:00,11.36,11.38,11.33,11.34,1295660.07,7.0253,7.0377,7.0067,7.0129,1295660.07
2008-05-13 15:30:00,11.34,11.36,11.29,11.34,2278919.4075,7.0129,7.0253,6.982,7.0129,2278919.4075
2008-05-14 09:30:00,11.31,11.32,11.26,11.28,1187284.3875,6.9944,7.0006,6.9635,6.9758,1187284.3875
2008-05-14 10:00:00,11.28,11.29,11.24,11.25,627124.5225,6.9758,6.982,6.9511,6.9573,627124.5225
2008-05-14 10:30:00,11.25,11.29,11.24,11.26,905891.4225,6.9573,6.982,6.9511,6.9635,905891.4225
2008-05-14 11:00:00,11.26,11.26,11.2,11.21,575815.2525,6.9635,6.9635,6.9263,6.9325,575815.2525
2008-05-14 11:30:00,11.2,11.23,11.18,11.19,718632.7875,6.9263,6.9449,6.914,6.9202,718632.7875
2008-05-14 12:00:00,11.18,11.24,11.18,11.23,244426.05,6.914,6.9511,6.914,6.9449,244426.05
2008-05-14 12:30:00,11.23,11.29,11.22,11.29,626417.505,6.9449,6.982,6.9387,6.982,626417.505
2008-05-14 13:00:00,11.29,11.32,11.27,11.31,848421.0,6.982,7.0006,6.9696,6.9944,848421.0
2008-05-14 13:30:00,11.31,11.33,11.28,11.29,413302.23,6.9944,7.0067,6.9758,6.982,413302.23
2008-05-14 14:00:00,11.28,11.31,11.2,11.24,1341414.2025,6.9758,6.9944,6.9263,6.9511,1341414.2025
2008-05-14 14:30:00,11.25,11.32,11.24,11.3,892054.08,6.9573,7.0006,6.9511,6.9882,892054.08
2008-05-14 15:00:00,11.3,11.31,11.2,11.22,1126480.8825,6.9882,6.9944,6.9263,6.9387,1126480.8825
2008-05-14 15:30:00,11.23,11.24,11.16,11.19,1787845.2525,6.9449,6.9511,6.9016,6.9202,1787845.2525
2008-05-15 09:30:00,11.25,11.25,11.18,11.24,752973.6375,6.9573,6.9573,6.914,6.9511,752973.6375
2008-05-15 10:00:00,11.23,11.26,11.13,11.19,1295761.0725,6.9449,6.9635,6.8831,6.9202,1295761.0725
2008-05-15 10:30:00,11.18,11.22,11.17,11.22,566220.015,6.914,6.9387,6.9078,6.9387,566220.015
2008-05-15 11:00:00,11.22,11.26,11.21,11.22,704694.4425,6.9387,6.9635,6.9325,6.9387,704694.4425
2008-05-15 11:30:00,11.23,11.25,11.22,11.25,322601.985,6.9449,6.9573,6.9387,6.9573,322601.985
2008-05-15 12:00:00,11.25,11.29,11.24,11.28,448653.105,6.9573,6.982,6.9511,6.9758,448653.105
2008-05-15 12:30:00,11.28,11.31,11.28,11.28,513092.7,6.9758,6.9944,6.9758,6.9758,513092.7
2008-05-15 13:00:00,11.29,11.29,11.27,11.29,199479.9375,6.982,6.982,6.9696,6.982,199479.9375
2008-05-15 13:30:00,11.29,11.29,11.25,11.27,470671.65,6.982,6.982,6.9573,6.9696,470671.65
2008-05-15 14:00:00,11.26,11.31,11.25,11.29,918617.7375,6.9635,6.9944,6.9573,6.982,918617.7375
2008-05-15 14:30:00,11.29,11.35,11.28,11.33,847006.965,6.982,7.0191,6.9758,7.0067,847006.965
2008-05-15 15:00:00,11.33,11.35,11.31,11.34,793879.65,7.0067,7.0191,6.9944,7.0129,793879.65
2008-05-15 15:30:00,11.33,11.38,11.32,11.34,1924198.6275,7.0067,7.0377,7.0006,7.0129,1924198.6275
2008-05-16 09:30:00,11.32,11.58,11.32,11.47,3147944.9175,7.0006,7.1613,7.0006,7.0933,3147944.9175
2008-05-16 10:00:00,11.47,11.48,11.44,11.45,1119511.71,7.0933,7.0995,7.0748,7.081,1119511.71
2008-05-16 10:30:00,11.44,11.45,11.41,11.42,785395.44,7.0748,7.081,7.0562,7.0624,785395.44
2008-05-16 11:00:00,11.42,11.44,11.37,11.4,937404.2025,7.0624,7.0748,7.0315,7.05,937404.2025
2008-05-16 11:30:00,11.4,11.46,11.4,11.46,449259.12,7.05,7.0871,7.05,7.0871,449259.12
2008-05-16 12:00:00,11.46,11.53,11.44,11.51,959422.7475,7.0871,7.1304,7.0748,7.1181,959422.7475
2008-05-16 12:30:00,11.52,11.52,11.47,11.5,296139.33,7.1242,7.1242,7.0933,7.1119,296139.33
2008-05-16 13:00:00,11.5,11.53,11.5,11.52,169179.1875,7.1119,7.1304,7.1119,7.1242,169179.1875
2008-05-16 13:30:00,11.52,11.52,11.47,11.51,360275.9175,7.1242,7.1242,7.0933,7.1181,360275.9175
2008-05-16 14:00:00,11.51,11.52,11.49,11.5,336641.3325,7.1181,7.1242,7.1057,7.1119,336641.3325
2008-05-16 14:30:00,11.51,11.54,11.5,11.52,275433.8175,7.1181,7.1366,7.1119,7.1242,275433.8175
2008-05-16 15:00:00,11.51,11.54,11.5,11.52,416938.32,7.1181,7.1366,7.1119,7.1242,416938.32
2008-05-16 15:30:00,11.52,11.57,11.51,11.56,1433023.47,7.1242,7.1552,7.1181,7.149,1433023.47
2008-05-19 09:30:00,11.45,11.66,11.45,11.61,1401914.7,7.081,7.2108,7.081,7.1799,1401914.7
2008-05-19 10:00:00,11.61,11.63,11.58,11.62,1041032.7675,7.1799,7.1923,7.1613,7.1861,1041032.7675
2008-05-19 10:30:00,11.62,11.64,11.58,11.59,808929.0225,7.1861,7.1985,7.1613,7.1675,808929.0225
2008-05-19 11:00:00,11.59,11.64,11.59,11.62,585309.4875,7.1675,7.1985,7.1675,7.1861,585309.4875
2008-05-19 11:30:00,11.62,11.68,11.61,11.67,660758.355,7.1861,7.2232,7.1799,7.217,660758.355
2008-05-19 12:00:00,11.68,11.68,11.65,11.67,377042.3325,7.2232,7.2232,7.2046,7.217,377042.3325
2008-05-19 12:30:00,11.67,11.67,11.62,11.66,833876.64,7.217,7.217,7.1861,7.2108,833876.64
2008-05-19 13:00:00,11.66,11.74,11.64,11.73,1856122.9425,7.2108,7.2603,7.1985,7.2541,1856122.9425
2008-05-19 13:30:00,11.73,11.77,11.68,11.69,1296064.08,7.2541,7.2788,7.2232,7.2294,1296064.08
2008-05-19 14:00:00,11.69,11.69,11.59,11.6,1730374.83,7.2294,7.2294,7.1675,7.1737,1730374.83
2008-05-19 14:30:00,11.61,11.61,11.52,11.58,2509912.125,7.1799,7.1799,7.1242,7.1613,2509912.125
2008-05-19 15:00:00,11.58,11.58,11.5,11.52,1160720.73,7.1613,7.1613,7.1119,7.1242,1160720.73
2008-05-19 15:30:00,11.51,11.52,11.44,11.47,3007854.45,7.1181,7.1242,7.0748,7.0933,3007854.45
2008-05-20 09:30:00,11.29,11.44,11.14,11.24,1918138.4775,6.982,7.0748,6.8892,6.9511,1918138.4775
2008-05-20 10:00:00,11.24,11.24,11.15,11.18,1558771.5825,6.9511,6.9511,6.8954,6.914,1558771.5825
2008-05-20 10:30:00,11.18,11.19,11.14,11.17,951039.54,6.914,6.9202,6.8892,6.9078,951039.54
2008-05-20 11:00:00,11.17,11.21,11.15,11.18,825089.4225,6.9078,6.9325,6.8954,6.914,825089.4225
2008-05-20 11:30:00,11.18,11.19,11.08,11.1,1685428.7175,6.914,6.9202,6.8521,6.8645,1685428.7175
2008-05-20 12:00:00,11.11,11.16,11.1,11.14,1264349.295,6.8707,6.9016,6.8645,6.8892,1264349.295
2008-05-20 12:30:00,11.14,11.18,11.09,11.12,1001136.78,6.8892,6.914,6.8583,6.8769,1001136.78
2008-05-20 13:00:00,11.11,11.18,11.11,11.16,667424.52,6.8707,6.914,6.8707,6.9016,667424.52
2008-05-20 13:30:00,11.15,11.16,11.11,11.12,545514.5025,6.8954,6.9016,6.8707,6.8769,545514.5025
2008-05-20 14:00:00,11.11,11.13,11.1,11.1,595712.745,6.8707,6.8831,6.8645,6.8645,595712.745
2008-05-20 14:30:00,11.1,11.16,11.1,11.13,676716.75,6.8645,6.9016,6.8645,6.8831,676716.75
2008-05-20 15:00:00,11.13,11.17,11.11,11.14,912860.595,6.8831,6.9078,6.8707,6.8892,912860.595
2008-05-20 15:30:00,11.14,11.18,11.12,11.16,1397672.595,6.8892,6.914,6.8769,6.9016,1397672.595
2008-05-21 09:30:00,11.12,11.25,11.06,11.14,848218.995,6.8769,6.9573,6.8398,6.8892,848218.995
2008-05-21 10:00:00,11.15,11.2,11.14,11.2,423604.485,6.8954,6.9263,6.8892,6.9263,423604.485
2008-05-21 10:30:00,11.19,11.2,11.06,11.07,630962.6175,6.9202,6.9263,6.8398,6.8459,630962.6175
2008-05-21 11:00:00,11.07,11.14,11.06,11.14,979118.235,6.8459,6.8892,6.8398,6.8892,979118.235
2008-05-21 11:30:00,11.14,11.15,11.11,11.14,547231.545,6.8892,6.8954,6.8707,6.8892,547231.545
2008-05-21 12:00:00,11.14,11.14,11.09,11.11,693079.155,6.8892,6.8892,6.8583,6.8707,693079.155
2008-05-21 12:30:00,11.12,11.17,11.11,11.15,593389.6875,6.8769,6.9078,6.8707,6.8954,593389.6875
2008-05-21 13:00:00,11.15,11.15,11.1,11.11,219680.4375,6.8954,6.8954,6.8645,6.8707,219680.4375
2008-05-21 13:30:00,11.1,11.13,11.08,11.1,424412.505,6.8645,6.8831,6.8521,6.8645,424412.505
2008-05-21 14:00:00,11.09,11.1,11.01,11.03,846804.96,6.8583,6.8645,6.8088,6.8212,846804.96
2008-05-21 14:30:00,11.03,11.04,10.98,11.04,716814.7425,6.8212,6.8274,6.7903,6.8274,716814.7425
2008-05-21 15:00:00,11.04,11.07,11.01,11.05,955483.65,6.8274,6.8459,6.8088,6.8336,955483.65
2008-05-21 15:30:00,11.05,11.05,11.0,11.01,1227786.39,6.8336,6.8336,6.8027,6.8088,1227786.39
2008-05-22 09:30:00,10.98,11.19,10.98,11.12,985582.395,6.7903,6.9202,6.7903,6.8769,985582.395
2008-05-22 10:00:00,11.12,11.15,11.09,11.15,811353.0825,6.8769,6.8954,6.8583,6.8954,811353.0825
2008-05-22 10:30:00,11.15,11.2,11.11,11.16,872560.5975,6.8954,6.9263,6.8707,6.9016,872560.5975
2008-05-22 11:00:00,11.15,11.16,11.13,11.14,396232.8075,6.8954,6.9016,6.8831,6.8892,396232.8075
2008-05-22 11:30:00,11.14,11.16,11.11,11.15,715804.7175,6.8892,6.9016,6.8707,6.8954,715804.7175
2008-05-22 12:00:00,11.15,11.16,11.13,11.15,378052.3575,6.8954,6.9016,6.8831,6.8954,378052.3575
2008-05-22 12:30:00,11.14,11.16,11.13,11.14,210186.2025,6.8892,6.9016,6.8831,6.8892,210186.2025
2008-05-22 13:00:00,11.14,11.15,11.09,11.13,400070.9025,6.8892,6.8954,6.8583,6.8831,400070.9025
2008-05-22 13:30:00,11.12,11.14,11.1,11.12,418857.3675,6.8769,6.8892,6.8645,6.8769,418857.3675
2008-05-22 14:00:00,11.11,11.16,11.11,11.14,1082948.805,6.8707,6.9016,6.8707,6.8892,1082948.805
2008-05-22 14:30:00,11.15,11.18,11.13,11.13,871752.5775,6.8954,6.914,6.8831,6.8831,871752.5775
2008-05-22 15:00:00,11.13,11.15,11.06,11.08,875186.6625,6.8831,6.8954,6.8398,6.8521,875186.6625
2008-05-22 15:30:00,11.08,11.13,11.07,11.09,864278.3925,6.8521,6.8831,6.8459,6.8583,864278.3925
2008-05-23 09:30:00,10.87,11.01,10.75,10.83,1580891.13,6.7223,6.8088,6.6481,6.6975,1580891.13
2008-05-23 10:00:00,10.83,10.9,10.83,10.86,629548.5825,6.6975,6.7408,6.6975,6.7161,629548.5825
2008-05-23 10:30:00,10.85,10.87,10.8,10.84,852461.1,6.7099,6.7223,6.679,6.7037,852461.1
2008-05-23 11:00:00,10.85,10.85,10.71,10.71,1409792.895,6.7099,6.7099,6.6233,6.6233,1409792.895
2008-05-23 11:30:00,10.71,10.72,10.67,10.69,1153953.5625,6.6233,6.6295,6.5986,6.6109,1153953.5625
2008-05-23 12:00:00,10.7,10.75,10.7,10.74,496427.2875,6.6171,6.6481,6.6171,6.6419,496427.2875
2008-05-23 12:30:00,10.74,10.75,10.69,10.7,562280.9175,6.6419,6.6481,6.6109,6.6171,562280.9175
2008-05-23 13:00:00,10.69,10.74,10.67,10.71,710047.575,6.6109,6.6419,6.5986,6.6233,710047.575
2008-05-23 13:30:00,10.71,10.75,10.7,10.73,593288.685,6.6233,6.6481,6.6171,6.6357,593288.685
2008-05-23 14:00:00,10.73,10.76,10.72,10.75,396434.8125,6.6357,6.6542,6.6295,6.6481,396434.8125
2008-05-23 14:30:00,10.76,10.81,10.75,10.79,918213.7275,6.6542,6.6852,6.6481,6.6728,918213.7275
2008-05-23 15:00:00,10.78,10.83,10.77,10.82,1168396.92,6.6666,6.6975,6.6604,6.6913,1168396.92
2008-05-23 15:30:00,10.83,10.85,10.78,10.8,2111962.275,6.6975,6.7099,6.6666,6.679,2111962.275
2008-05-27 09:30:00,10.88,10.95,10.86,10.88,1135773.1125,6.7284,6.7717,6.7161,6.7284,1135773.1125
2008-05-27 10:00:00,10.88,10.96,10.86,10.93,868318.4925,6.7284,6.7779,6.7161,6.7594,868318.4925
2008-05-27 10:30:00,10.93,10.94,10.91,10.91,343509.5025,6.7594,6.7656,6.747,6.747,343509.5025
2008-05-27 11:00:00,10.91,10.92,10.86,10.88,713683.665,6.747,6.7532,6.7161,6.7284,713683.665
2008-05-27 11:30:00,10.87,10.88,10.84,10.84,606722.0175,6.7223,6.7284,6.7037,6.7037,606722.0175
2008-05-27 12:00:00,10.84,10.9,10.83,10.88,523899.9675,6.7037,6.7408,6.6975,6.7284,523899.9675
2008-05-27 12:30:00,10.89,10.93,10.87,10.92,574805.2275,6.7346,6.7594,6.7223,6.7532,574805.2275
2008-05-27 13:00:00,10.93,10.93,10.88,10.88,394919.775,6.7594,6.7594,6.7284,6.7284,394919.775
2008-05-27 13:30:00,10.88,10.91,10.86,10.9,275231.8125,6.7284,6.747,6.7161,6.7408,275231.8125
2008-05-27 14:00:00,10.91,11.0,10.91,10.98,1372017.96,6.747,6.8027,6.747,6.7903,1372017.96
2008-05-27 14:30:00,10.98,11.11,10.96,11.08,1935207.9,6.7903,6.8707,6.7779,6.8521,1935207.9
2008-05-27 15:00:00,11.07,11.15,11.05,11.14,1992981.33,6.8459,6.8954,6.8336,6.8892,1992981.33
2008-05-27 15:30:00,11.14,11.23,11.13,11.17,3683662.1775,6.8892,6.9449,6.8831,6.9078,3683662.1775
2008-05-28 09:30:00,11.28,11.32,11.24,11.29,1646340.75,6.9758,7.0006,6.9511,6.982,1646340.75
2008-05-28 10:00:00,11.29,11.3,11.24,11.29,1522208.6775,6.982,6.9882,6.9511,6.982,1522208.6775
2008-05-28 10:30:00,11.29,11.44,11.29,11.42,2287201.6125,6.982,7.0748,6.982,7.0624,2287201.6125
2008-05-28 11:00:00,11.42,11.44,11.37,11.39,2214277.8075,7.0624,7.0748,7.0315,7.0438,2214277.8075
2008-05-28 11:30:00,11.39,11.43,11.39,11.42,988915.4775,7.0438,7.0686,7.0438,7.0624,988915.4775
2008-05-28 12:00:00,11.43,11.43,11.36,11.41,799636.7925,7.0686,7.0686,7.0253,7.0562,799636.7925
2008-05-28 12:30:00,11.41,11.42,11.38,11.4,686817.0,7.0562,7.0624,7.0377,7.05,686817.0
2008-05-28 13:00:00,11.4,11.44,11.38,11.41,989117.4825,7.05,7.0748,7.0377,7.0562,989117.4825
2008-05-28 13:30:00,11.42,11.42,11.37,11.38,803474.8875,7.0624,7.0624,7.0315,7.0377,803474.8875
2008-05-28 14:00:00,11.38,11.38,11.34,11.37,667828.53,7.0377,7.0377,7.0129,7.0315,667828.53
2008-05-28 14:30:00,11.37,11.41,11.36,11.39,727824.015,7.0315,7.0562,7.0253,7.0438,727824.015
2008-05-28 15:00:00,11.4,11.44,11.39,11.42,1159205.6925,7.05,7.0748,7.0438,7.0624,1159205.6925
2008-05-28 15:30:00,11.43,11.53,11.39,11.46,3510947.9025,7.0686,7.1304,7.0438,7.0871,3510947.9025
2008-05-29 09:30:00,11.34,11.34,11.15,11.3,1095574.1175,7.0129,7.0129,6.8954,6.9882,1095574.1175
2008-05-29 10:00:00,11.31,11.33,11.25,11.31,1074868.605,6.9944,7.0067,6.9573,6.9944,1074868.605
2008-05-29 10:30:00,11.31,11.4,11.25,11.34,1505947.275,6.9944,7.05,6.9573,7.0129,1505947.275
2008-05-29 11:00:00,11.34,11.39,11.33,11.39,1319395.6575,7.0129,7.0438,7.0067,7.0438,1319395.6575
2008-05-29 11:30:00,11.39,11.41,11.36,11.41,1371916.9575,7.0438,7.0562,7.0253,7.0562,1371916.9575
2008-05-29 12:00:00,11.41,11.41,11.37,11.41,799737.795,7.0562,7.0562,7.0315,7.0562,799737.795
2008-05-29 12:30:00,11.41,11.45,11.4,11.44,1047496.9275,7.0562,7.081,7.05,7.0748,1047496.9275
2008-05-29 13:00:00,11.44,11.46,11.38,11.42,813373.1325,7.0748,7.0871,7.0377,7.0624,813373.1325
2008-05-29 13:30:00,11.42,11.43,11.39,11.41,972553.0725,7.0624,7.0686,7.0438,7.0562,972553.0725
2008-05-29 14:00:00,11.41,11.41,11.39,11.39,877812.7275,7.0562,7.0562,7.0438,7.0438,877812.7275
2008-05-29 14:30:00,11.4,11.4,11.35,11.36,1175265.09,7.05,7.05,7.0191,7.0253,1175265.09
2008-05-29 15:00:00,11.36,11.39,11.34,11.34,850138.0425,7.0253,7.0438,7.0129,7.0129,850138.0425
2008-05-29 15:30:00,11.35,11.44,11.34,11.42,2657173.77,7.0191,7.0748,7.0129,7.0624,2657173.77
2008-05-30 09:30:00,11.36,11.38,11.23,11.31,3188850.93,7.0253,7.0377,6.9449,6.9944,3188850.93
2008-05-30 10:00:00,11.31,11.33,11.28,11.33,1630079.3475,6.9944,7.0067,6.9758,7.0067,1630079.3475
2008-05-30 10:30:00,11.32,11.33,11.27,11.29,1883090.61,7.0006,7.0067,6.9696,6.982,1883090.61
2008-05-30 11:00:00,11.29,11.32,11.27,11.32,704088.4275,6.982,7.0006,6.9696,7.0006,704088.4275
2008-05-30 11:30:00,11.32,11.32,11.29,11.31,796101.705,7.0006,7.0006,6.982,6.9944,796101.705
2008-05-30 12:00:00,11.3,11.31,11.29,11.31,655405.2225,6.9882,6.9944,6.982,6.9944,655405.2225
2008-05-30 12:30:00,11.31,11.33,11.3,11.31,323612.01,6.9944,7.0067,6.9882,6.9944,323612.01
2008-05-30 13:00:00,11.31,11.31,11.28,11.29,807211.98,6.9944,6.9944,6.9758,6.982,807211.98
2008-05-30 13:30:00,11.28,11.32,11.28,11.32,912759.5925,6.9758,7.0006,6.9758,7.0006,912759.5925
2008-05-30 14:00:00,11.31,11.32,11.28,11.28,565917.0075,6.9944,7.0006,6.9758,6.9758,565917.0075
2008-05-30 14:30:00,11.28,11.34,11.27,11.32,825897.4425,6.9758,7.0129,6.9696,7.0006,825897.4425
2008-05-30 15:00:00,11.32,11.36,11.3,11.34,1155064.59,7.0006,7.0253,6.9882,7.0129,1155064.59
2008-05-30 15:30:00,11.34,11.37,11.29,11.3,2482439.445,7.0129,7.0315,6.982,6.9882,2482439.445
2008-06-02 09:30:00,11.16,11.47,11.16,11.39,1530793.89,6.9016,7.0933,6.9016,7.0438,1530793.89
2008-06-02 10:00:00,11.39,11.43,11.34,11.36,1418681.115,7.0438,7.0686,7.0129,7.0253,1418681.115
2008-06-02 10:30:00,11.36,11.37,11.34,11.34,1282327.74,7.0253,7.0315,7.0129,7.0129,1282327.74
2008-06-02 11:00:00,11.34,11.35,11.32,11.32,608237.055,7.0129,7.0191,7.0006,7.0006,608237.055
2008-06-02 11:30:00,11.33,11.36,11.31,11.34,774487.17,7.0067,7.0253,6.9944,7.0129,774487.17
2008-06-02 12:00:00,11.34,11.35,11.33,11.33,329167.1475,7.0129,7.0191,7.0067,7.0067,329167.1475
2008-06-02 12:30:00,11.33,11.34,11.26,11.26,1023862.3425,7.0067,7.0129,6.9635,6.9635,1023862.3425
2008-06-02 13:00:00,11.26,11.3,11.25,11.28,633184.6725,6.9635,6.9882,6.9573,6.9758,633184.6725
2008-06-02 13:30:00,11.28,11.29,11.28,11.29,313107.75,6.9758,6.982,6.9758,6.982,313107.75
2008-06-02 14:00:00,11.29,11.31,11.27,11.29,917203.7025,6.982,6.9944,6.9696,6.982,917203.7025
2008-06-02 14:30:00,11.29,11.3,11.28,11.3,868924.5075,6.982,6.9882,6.9758,6.9882,868924.5075
2008-06-02 15:00:00,11.29,11.33,11.28,11.33,1138197.1725,6.982,7.0067,6.9758,7.0067,1138197.1725
2008-06-02 15:30:00,11.32,11.38,11.32,11.35,1208595.915,7.0006,7.0377,7.0006,7.0191,1208595.915
2008-06-03 09:30:00,11.23,11.29,11.16,11.24,2403758.4975,6.9449,6.982,6.9016,6.9511,2403758.4975
2008-06-03 10:00:00,11.24,11.28,11.21,11.22,2139333.9525,6.9511,6.9758,6.9325,6.9387,2139333.9525
2008-06-03 10:30:00,11.22,11.24,11.21,11.23,769437.045,6.9387,6.9511,6.9325,6.9449,769437.045
2008-06-03 11:00:00,11.23,11.28,11.23,11.28,819837.2925,6.9449,6.9758,6.9449,6.9758,819837.2925
2008-06-03 11:30:00,11.28,11.32,11.26,11.3,730652.085,6.9758,7.0006,6.9635,6.9882,730652.085
2008-06-03 12:00:00,11.29,11.34,11.29,11.3,1064465.3475,6.982,7.0129,6.982,6.9882,1064465.3475
2008-06-03 12:30:00,11.29,11.32,11.27,11.29,859026.2625,6.982,7.0006,6.9696,6.982,859026.2625
2008-06-03 13:00:00,11.29,11.32,11.27,11.27,596621.7675,6.982,7.0006,6.9696,6.9696,596621.7675
2008-06-03 13:30:00,11.27,11.28,11.23,11.28,1723607.6625,6.9696,6.9758,6.9449,6.9758,1723607.6625
2008-06-03 14:00:00,11.28,11.28,11.17,11.18,1299801.1725,6.9758,6.9758,6.9078,6.914,1299801.1725
2008-06-03 14:30:00,11.18,11.22,11.17,11.2,919223.7525,6.914,6.9387,6.9078,6.9263,919223.7525
2008-06-03 15:00:00,11.2,11.25,11.2,11.24,848623.005,6.9263,6.9573,6.9263,6.9511,848623.005
2008-06-03 15:30:00,11.24,11.28,11.22,11.24,1509583.365,6.9511,6.9758,6.9387,6.9511,1509583.365
2008-06-04 09:30:00,11.16,11.34,11.15,11.28,1265662.3275,6.9016,7.0129,6.8954,6.9758,1265662.3275
2008-06-04 10:00:00,11.29,11.31,11.25,11.31,977805.2025,6.982,6.9944,6.9573,6.9944,977805.2025
2008-06-04 10:30:00,11.31,11.37,11.29,11.36,917506.71,6.9944,7.0315,6.982,7.0253,917506.71
2008-06-04 11:00:00,11.35,11.4,11.34,11.39,839027.7675,7.0191,7.05,7.0129,7.0438,839027.7675
2008-06-04 11:30:00,11.39,11.41,11.36,11.41,620155.35,7.0438,7.0562,7.0253,7.0562,620155.35
2008-06-04 12:00:00,11.41,11.42,11.38,11.4,472388.6925,7.0562,7.0624,7.0377,7.05,472388.6925
2008-06-04 12:30:00,11.41,11.42,11.36,11.37,525111.9975,7.0562,7.0624,7.0253,7.0315,525111.9975
2008-06-04 13:00:00,11.37,11.41,11.34,11.41,430371.6525,7.0315,7.0562,7.0129,7.0562,430371.6525
2008-06-04 13:30:00,11.41,11.47,11.4,11.47,691160.1075,7.0562,7.0933,7.05,7.0933,691160.1075
2008-06-04 14:00:00,11.47,11.47,11.43,11.44,1474232.49,7.0933,7.0933,7.0686,7.0748,1474232.49
2008-06-04 14:30:00,11.44,11.47,11.41,11.44,1957529.4525,7.0748,7.0933,7.0562,7.0748,1957529.4525
2008-06-04 15:00:00,11.43,11.49,11.42,11.47,2162968.5375,7.0686,7.1057,7.0624,7.0933,2162968.5375
2008-06-04 15:30:00,11.47,11.49,11.46,11.47,2984623.875,7.0933,7.1057,7.0871,7.0933,2984623.875
2008-06-05 09:30:00,11.4,11.53,11.4,11.51,2010252.7575,7.05,7.1304,7.05,7.1181,2010252.7575
2008-06-05 10:00:00,11.52,11.62,11.51,11.61,1854708.9075,7.1242,7.1861,7.1181,7.1799,1854708.9075
2008-06-05 10:30:00,11.61,11.66,11.59,11.64,1315961.5725,7.1799,7.2108,7.1675,7.1985,1315961.5725
2008-06-05 11:00:00,11.64,11.67,11.62,11.65,1364038.7625,7.1985,7.217,7.1861,7.2046,1364038.7625
2008-06-05 11:30:00,11.65,11.75,11.64,11.7,1887736.725,7.2046,7.2665,7.1985,7.2356,1887736.725
2008-06-05 12:00:00,11.7,11.79,11.7,11.78,1339596.1575,7.2356,7.2912,7.2356,7.285,1339596.1575
2008-06-05 12:30:00,11.78,11.82,11.77,11.79,1437770.5875,7.285,7.3098,7.2788,7.2912,1437770.5875
2008-06-05 13:00:00,11.8,11.83,11.79,11.81,1058809.2075,7.2974,7.316,7.2912,7.3036,1058809.2075
2008-06-05 13:30:00,11.82,11.84,11.8,11.84,1234149.5475,7.3098,7.3221,7.2974,7.3221,1234149.5475
2008-06-05 14:00:00,11.83,11.84,11.74,11.77,1079817.7275,7.316,7.3221,7.2603,7.2788,1079817.7275
2008-06-05 14:30:00,11.78,11.79,11.74,11.78,891347.0625,7.285,7.2912,7.2603,7.285,891347.0625
2008-06-05 15:00:00,11.79,11.85,11.78,11.8,1395046.53,7.2912,7.3283,7.285,7.2974,1395046.53
2008-06-05 15:30:00,11.8,11.84,11.74,11.79,2733430.6575,7.2974,7.3221,7.2603,7.2912,2733430.6575
2008-06-06 09:30:00,11.59,11.66,11.54,11.63,2787567.9975,7.1675,7.2108,7.1366,7.1923,2787567.9975
2008-06-06 10:00:00,11.64,11.64,11.61,11.61,1255158.0675,7.1985,7.1985,7.1799,7.1799,1255158.0675
2008-06-06 10:30:00,11.62,11.62,11.58,11.6,538343.325,7.1861,7.1861,7.1613,7.1737,538343.325
2008-06-06 11:00:00,11.6,11.61,11.54,11.58,1537662.06,7.1737,7.1799,7.1366,7.1613,1537662.06
2008-06-06 11:30:00,11.58,11.67,11.58,11.62,1305760.32,7.1613,7.217,7.1613,7.1861,1305760.32
2008-06-06 12:00:00,11.62,11.66,11.62,11.62,473297.715,7.1861,7.2108,7.1861,7.1861,473297.715
2008-06-06 12:30:00,11.62,11.68,11.62,11.65,970129.0125,7.1861,7.2232,7.1861,7.2046,970129.0125
2008-06-06 13:00:00,11.66,11.66,11.63,11.65,475923.78,7.2108,7.2108,7.1923,7.2046,475923.78
2008-06-06 13:30:00,11.66,11.66,11.59,11.62,1181628.2475,7.2108,7.2108,7.1675,7.1861,1181628.2475
2008-06-06 14:00:00,11.61,11.62,11.51,11.54,1255764.0825,7.1799,7.1861,7.1181,7.1366,1255764.0825
2008-06-06 14:30:00,11.55,11.56,11.49,11.53,847309.9725,7.1428,7.149,7.1057,7.1304,847309.9725
2008-06-06 15:00:00,11.53,11.63,11.52,11.57,1567053.7875,7.1304,7.1923,7.1242,7.1552,1567053.7875
2008-06-06 15:30:00,11.57,11.59,11.48,11.48,2647982.5425,7.1552,7.1675,7.0995,7.0995,2647982.5425
2008-06-09 09:30:00,11.34,11.37,11.23,11.32,2311038.2025,7.0129,7.0315,6.9449,7.0006,2311038.2025
2008-06-09 10:00:00,11.33,11.36,11.29,11.29,1454941.0125,7.0067,7.0253,6.982,6.982,1454941.0125
2008-06-09 10:30:00,11.29,11.3,11.16,11.2,1788249.2625,6.982,6.9882,6.9016,6.9263,1788249.2625
2008-06-09 11:00:00,11.19,11.24,11.17,11.24,814989.1725,6.9202,6.9511,6.9078,6.9511,814989.1725
2008-06-09 11:30:00,11.24,11.24,11.2,11.2,446128.0425,6.9511,6.9511,6.9263,6.9263,446128.0425
2008-06-09 12:00:00,11.2,11.23,11.17,11.21,470166.6375,6.9263,6.9449,6.9078,6.9325,470166.6375
2008-06-09 12:30:00,11.22,11.25,11.21,11.24,476125.785,6.9387,6.9573,6.9325,6.9511,476125.785
2008-06-09 13:00:00,11.24,11.24,11.13,11.15,937909.215,6.9511,6.9511,6.8831,6.8954,937909.215
2008-06-09 13:30:00,11.15,11.16,11.09,11.1,547534.5525,6.8954,6.9016,6.8583,6.8645,547534.5525
2008-06-09 14:00:00,11.1,11.1,11.02,11.09,1237482.63,6.8645,6.8645,6.815,6.8583,1237482.63
2008-06-09 14:30:00,11.09,11.12,11.06,11.08,991238.535,6.8583,6.8769,6.8398,6.8521,991238.535
2008-06-09 15:00:00,11.07,11.12,11.03,11.09,803575.89,6.8459,6.8769,6.8212,6.8583,803575.89
2008-06-09 15:30:00,11.08,11.17,11.08,11.15,2244477.555,6.8521,6.9078,6.8521,6.8954,2244477.555
2008-06-10 09:30:00,10.98,10.98,10.8,10.83,1455143.0175,6.7903,6.7903,6.679,6.6975,1455143.0175
2008-06-10 10:00:00,10.83,10.93,10.8,10.87,1037800.6875,6.6975,6.7594,6.679,6.7223,1037800.6875
2008-06-10 10:30:00,10.87,10.88,10.79,10.79,986491.4175,6.7223,6.7284,6.6728,6.6728,986491.4175
2008-06-10 11:00:00,10.79,10.83,10.75,10.78,1629473.3325,6.6728,6.6975,6.6481,6.6666,1629473.3325
2008-06-10 11:30:00,10.78,10.81,10.74,10.81,993561.5925,6.6666,6.6852,6.6419,6.6852,993561.5925
2008-06-10 12:00:00,10.81,10.86,10.79,10.85,825392.43,6.6852,6.7161,6.6728,6.7099,825392.43
2008-06-10 12:30:00,10.84,10.88,10.82,10.83,607732.0425,6.7037,6.7284,6.6913,6.6975,607732.0425
2008-06-10 13:00:00,10.83,10.9,10.79,10.88,985885.4025,6.6975,6.7408,6.6728,6.7284,985885.4025
2008-06-10 13:30:00,10.88,10.9,10.83,10.87,1016893.17,6.7284,6.7408,6.6975,6.7223,1016893.17
2008-06-10 14:00:00,10.87,10.87,10.82,10.83,787213.485,6.7223,6.7223,6.6913,6.6975,787213.485
2008-06-10 14:30:00,10.83,10.87,10.82,10.84,603085.9275,6.6975,6.7223,6.6913,6.7037,603085.9275
2008-06-10 15:00:00,10.84,10.91,10.83,10.88,624397.455,6.7037,6.747,6.6975,6.7284,624397.455
2008-06-10 15:30:00,10.88,10.9,10.83,10.84,1412317.9575,6.7284,6.7408,6.6975,6.7037,1412317.9575
2008-06-11 09:30:00,10.95,11.17,10.95,11.04,1411408.935,6.7717,6.9078,6.7717,6.8274,1411408.935
2008-06-11 10:00:00,11.04,11.05,10.92,10.92,1315254.555,6.8274,6.8336,6.7532,6.7532,1315254.555
2008-06-11 10:30:00,10.92,10.99,10.91,10.98,1406257.8075,6.7532,6.7965,6.747,6.7903,1406257.8075
2008-06-11 11:00:00,10.99,11.04,10.96,10.97,2777770.755,6.7965,6.8274,6.7779,6.7841,2777770.755
2008-06-11 11:30:00,10.98,11.02,10.96,11.01,1396359.5625,6.7903,6.815,6.7779,6.8088,1396359.5625
2008-06-11 12:00:00,11.02,11.03,10.97,11.0,1200313.71,6.815,6.8212,6.7841,6.8027,1200313.71
2008-06-11 12:30:00,11.0,11.02,10.98,11.0,971846.055,6.8027,6.815,6.7903,6.8027,971846.055
2008-06-11 13:00:00,11.0,11.01,10.98,11.0,806504.9625,6.8027,6.8088,6.7903,6.8027,806504.9625
2008-06-11 13:30:00,10.99,11.01,10.93,10.96,1361816.7075,6.7965,6.8088,6.7594,6.7779,1361816.7075
2008-06-11 14:00:00,10.96,11.01,10.93,10.96,1647047.7675,6.7779,6.8088,6.7594,6.7779,1647047.7675
2008-06-11 14:30:00,10.96,10.97,10.93,10.93,1051739.0325,6.7779,6.7841,6.7594,6.7594,1051739.0325
2008-06-11 15:00:00,10.94,10.97,10.89,10.92,1797541.4925,6.7656,6.7841,6.7346,6.7532,1797541.4925
2008-06-11 15:30:00,10.92,10.93,10.79,10.81,3924250.1325,6.7532,6.7594,6.6728,6.6852,3924250.1325
2008-06-12 09:30:00,10.93,11.1,10.85,11.1,1654420.95,6.7594,6.8645,6.7099,6.8645,1654420.95
2008-06-12 10:00:00,11.09,11.12,11.04,11.05,753579.6525,6.8583,6.8769,6.8274,6.8336,753579.6525
2008-06-12 10:30:00,11.04,11.07,11.02,11.07,731662.11,6.8274,6.8459,6.815,6.8459,731662.11
2008-06-12 11:00:00,11.07,11.09,11.05,11.06,507638.565,6.8459,6.8583,6.8336,6.8398,507638.565
2008-06-12 11:30:00,11.05,11.08,11.02,11.05,506426.535,6.8336,6.8521,6.815,6.8336,506426.535
2008-06-12 12:00:00,11.05,11.1,11.04,11.08,2108831.1975,6.8336,6.8645,6.8274,6.8521,2108831.1975
2008-06-12 12:30:00,11.07,11.12,11.07,11.08,788829.525,6.8459,6.8769,6.8459,6.8521,788829.525
2008-06-12 13:00:00,11.09,11.1,11.05,11.08,1020125.25,6.8583,6.8645,6.8336,6.8521,1020125.25
2008-06-12 13:30:00,11.09,11.09,11.03,11.04,877206.7125,6.8583,6.8583,6.8212,6.8274,877206.7125
2008-06-12 14:00:00,11.04,11.07,11.01,11.01,906901.4475,6.8274,6.8459,6.8088,6.8088,906901.4475
2008-06-12 14:30:00,11.01,11.04,10.99,11.02,870035.535,6.8088,6.8274,6.7965,6.815,870035.535
2008-06-12 15:00:00,11.03,11.05,10.94,10.95,1311921.4725,6.8212,6.8336,6.7656,6.7717,1311921.4725
2008-06-12 15:30:00,10.94,10.98,10.92,10.96,3324901.2975,6.7656,6.7903,6.7532,6.7779,3324901.2975
2008-06-13 09:30:00,10.93,11.09,10.93,11.06,1074464.595,6.7594,6.8583,6.7594,6.8398,1074464.595
2008-06-13 10:00:00,11.06,11.25,11.05,11.23,2308715.145,6.8398,6.9573,6.8336,6.9449,2308715.145
2008-06-13 10:30:00,11.23,11.23,11.06,11.12,1238492.655,6.9449,6.9449,6.8398,6.8769,1238492.655
2008-06-13 11:00:00,11.12,11.15,11.11,11.13,704088.4275,6.8769,6.8954,6.8707,6.8831,704088.4275
2008-06-13 11:30:00,11.13,11.17,11.12,11.13,433603.7325,6.8831,6.9078,6.8769,6.8831,433603.7325
2008-06-13 12:00:00,11.13,11.14,11.11,11.13,484710.9975,6.8831,6.8892,6.8707,6.8831,484710.9975
2008-06-13 12:30:00,11.13,11.14,11.07,11.07,389061.63,6.8831,6.8892,6.8459,6.8459,389061.63
2008-06-13 13:00:00,11.07,11.12,11.06,11.1,834987.6675,6.8459,6.8769,6.8398,6.8645,834987.6675
2008-06-13 13:30:00,11.09,11.09,11.04,11.08,914880.645,6.8583,6.8583,6.8274,6.8521,914880.645
2008-06-13 14:00:00,11.07,11.14,11.07,11.11,946898.4375,6.8459,6.8892,6.8459,6.8707,946898.4375
2008-06-13 14:30:00,11.11,11.14,11.11,11.14,390980.6775,6.8707,6.8892,6.8707,6.8892,390980.6775
2008-06-13 15:00:00,11.13,11.14,11.1,11.1,418655.3625,6.8831,6.8892,6.8645,6.8645,418655.3625
2008-06-13 15:30:00,11.11,11.14,11.08,11.14,1686741.75,6.8707,6.8892,6.8521,6.8892,1686741.75
2008-06-16 09:30:00,11.0,11.11,10.99,11.08,814585.1625,6.8027,6.8707,6.7965,6.8521,814585.1625
2008-06-16 10:00:00,11.09,11.15,11.06,11.12,655102.215,6.8583,6.8954,6.8398,6.8769,655102.215
2008-06-16 10:30:00,11.13,11.15,11.09,11.12,813777.1425,6.8831,6.8954,6.8583,6.8769,813777.1425
2008-06-16 11:00:00,11.13,11.13,11.07,11.08,487034.055,6.8831,6.8831,6.8459,6.8521,487034.055
2008-06-16 11:30:00,11.08,11.12,11.08,11.11,521071.8975,6.8521,6.8769,6.8521,6.8707,521071.8975
2008-06-16 12:00:00,11.11,11.13,11.08,11.12,369568.1475,6.8707,6.8831,6.8521,6.8769,369568.1475
2008-06-16 12:30:00,11.13,11.15,11.11,11.12,512486.685,6.8831,6.8954,6.8707,6.8769,512486.685
2008-06-16 13:00:00,11.13,11.14,11.09,11.14,448350.0975,6.8831,6.8892,6.8583,6.8892,448350.0975
2008-06-16 13:30:00,11.14,11.21,11.13,11.2,707421.51,6.8892,6.9325,6.8831,6.9263,707421.51
2008-06-16 14:00:00,11.19,11.22,11.17,11.19,564098.9625,6.9202,6.9387,6.9078,6.9202,564098.9625
2008-06-16 14:30:00,11.19,11.2,11.18,11.2,268868.655,6.9202,6.9263,6.914,6.9263,268868.655
2008-06-16 15:00:00,11.2,11.2,11.17,11.18,457945.335,6.9263,6.9263,6.9078,6.914,457945.335
2008-06-16 15:30:00,11.17,11.19,11.13,11.18,1714618.44,6.9078,6.9202,6.8831,6.914,1714618.44
2008-06-17 09:30:00,11.15,11.22,11.12,11.17,1122743.79,6.8954,6.9387,6.8769,6.9078,1122743.79
2008-06-17 10:00:00,11.17,11.18,11.1,11.11,1009822.995,6.9078,6.914,6.8645,6.8707,1009822.995
2008-06-17 10:30:00,11.11,11.16,11.08,11.15,799838.7975,6.8707,6.9016,6.8521,6.8954,799838.7975
2008-06-17 11:00:00,11.16,11.19,11.14,11.16,1005378.885,6.9016,6.9202,6.8892,6.9016,1005378.885
2008-06-17 11:30:00,11.16,11.17,11.12,11.16,951039.54,6.9016,6.9078,6.8769,6.9016,951039.54
2008-06-17 12:00:00,11.15,11.19,11.15,11.19,551776.6575,6.8954,6.9202,6.8954,6.9202,551776.6575
2008-06-17 12:30:00,11.18,11.2,11.16,11.2,721258.8525,6.914,6.9263,6.9016,6.9263,721258.8525
2008-06-17 13:00:00,11.19,11.23,11.18,11.21,606823.02,6.9202,6.9449,6.914,6.9325,606823.02
2008-06-17 13:30:00,11.21,11.23,11.2,11.22,444107.9925,6.9325,6.9449,6.9263,6.9387,444107.9925
2008-06-17 14:00:00,11.22,11.22,11.19,11.2,644597.955,6.9387,6.9387,6.9202,6.9263,644597.955
2008-06-17 14:30:00,11.19,11.2,11.12,11.13,977603.1975,6.9202,6.9263,6.8769,6.8831,977603.1975
2008-06-17 15:00:00,11.13,11.16,11.05,11.06,1057900.185,6.8831,6.9016,6.8336,6.8398,1057900.185
2008-06-17 15:30:00,11.06,11.11,11.03,11.06,1768250.7675,6.8398,6.8707,6.8212,6.8398,1768250.7675
2008-06-18 09:30:00,10.94,11.08,10.94,10.99,1840164.5475,6.7656,6.8521,6.7656,6.7965,1840164.5475
2008-06-18 10:00:00,10.99,11.02,10.95,10.95,1527056.7975,6.7965,6.815,6.7717,6.7717,1527056.7975
2008-06-18 10:30:00,10.95,10.97,10.9,10.93,1387370.34,6.7717,6.7841,6.7408,6.7594,1387370.34
2008-06-18 11:00:00,10.92,10.96,10.91,10.95,1368280.8675,6.7532,6.7779,6.747,6.7717,1368280.8675
2008-06-18 11:30:00,10.95,11.03,10.94,11.0,1475747.5275,6.7717,6.8212,6.7656,6.8027,1475747.5275
2008-06-18 12:00:00,11.0,11.01,10.96,10.98,314824.7925,6.8027,6.8088,6.7779,6.7903,314824.7925
2008-06-18 12:30:00,10.97,11.0,10.93,10.96,557331.795,6.7841,6.8027,6.7594,6.7779,557331.795
2008-06-18 13:00:00,10.96,10.96,10.89,10.92,1028306.4525,6.7779,6.7779,6.7346,6.7532,1028306.4525
2008-06-18 13:30:00,10.91,10.94,10.9,10.93,1154357.5725,6.747,6.7656,6.7408,6.7594,1154357.5725
2008-06-18 14:00:00,10.93,10.96,10.9,10.91,701765.37,6.7594,6.7779,6.7408,6.747,701765.37
2008-06-18 14:30:00,10.91,10.93,10.89,10.91,995177.6325,6.747,6.7594,6.7346,6.747,995177.6325
2008-06-18 15:00:00,10.91,10.99,10.9,10.98,1060021.2375,6.747,6.7965,6.7408,6.7903,1060021.2375
2008-06-18 15:30:00,10.98,10.98,10.92,10.93,1264652.3025,6.7903,6.7903,6.7532,6.7594,1264652.3025
2008-06-19 09:30:00,10.96,10.96,10.85,10.89,1083857.8275,6.7779,6.7779,6.7099,6.7346,1083857.8275
2008-06-19 10:00:00,10.89,10.89,10.83,10.89,1080019.7325,6.7346,6.7346,6.6975,6.7346,1080019.7325
2008-06-19 10:30:00,10.89,10.98,10.88,10.95,1484332.74,6.7346,6.7903,6.7284,6.7717,1484332.74
2008-06-19 11:00:00,10.96,10.98,10.82,10.84,1456456.05,6.7779,6.7903,6.6913,6.7037,1456456.05
2008-06-19 11:30:00,10.85,10.9,10.84,10.89,1024670.3625,6.7099,6.7408,6.7037,6.7346,1024670.3625
2008-06-19 12:00:00,10.89,11.0,10.88,10.99,959119.74,6.7346,6.8027,6.7284,6.7965,959119.74
2008-06-19 12:30:00,10.99,11.02,10.92,10.94,1144156.32,6.7965,6.815,6.7532,6.7656,1144156.32
2008-06-19 13:00:00,10.94,10.99,10.93,10.99,1030427.505,6.7656,6.7965,6.7594,6.7965,1030427.505
2008-06-19 13:30:00,10.99,11.03,10.95,10.98,1138803.1875,6.7965,6.8212,6.7717,6.7903,1138803.1875
2008-06-19 14:00:00,10.98,11.05,10.96,11.02,1007196.93,6.7903,6.8336,6.7779,6.815,1007196.93
2008-06-19 14:30:00,11.03,11.11,11.03,11.1,1822186.1025,6.8212,6.8707,6.8212,6.8645,1822186.1025
2008-06-19 15:00:00,11.09,11.13,11.04,11.04,1966417.6725,6.8583,6.8831,6.8274,6.8274,1966417.6725
2008-06-19 15:30:00,11.03,11.06,11.0,11.04,1651087.8675,6.8212,6.8398,6.8027,6.8274,1651087.8675
2008-06-20 09:30:00,10.83,10.87,10.7,10.75,1812186.855,6.6975,6.7223,6.6171,6.6481,1812186.855
2008-06-20 10:00:00,10.75,10.76,10.62,10.65,1596647.52,6.6481,6.6542,6.5677,6.5862,1596647.52
2008-06-20 10:30:00,10.66,10.68,10.6,10.66,1611292.8825,6.5924,6.6048,6.5553,6.5924,1611292.8825
2008-06-20 11:00:00,10.66,10.69,10.65,10.67,1035982.6425,6.5924,6.6109,6.5862,6.5986,1035982.6425
2008-06-20 11:30:00,10.67,10.69,10.65,10.69,1007499.9375,6.5986,6.6109,6.5862,6.6109,1007499.9375
2008-06-20 12:00:00,10.69,10.69,10.67,10.68,533798.2125,6.6109,6.6109,6.5986,6.6048,533798.2125
2008-06-20 12:30:00,10.68,10.69,10.68,10.68,174229.3125,6.6048,6.6109,6.6048,6.6048,174229.3125
2008-06-20 13:00:00,10.68,10.74,10.68,10.69,1446860.8125,6.6048,6.6419,6.6048,6.6109,1446860.8125
2008-06-20 13:30:00,10.7,10.72,10.68,10.7,1668864.3075,6.6171,6.6295,6.6048,6.6171,1668864.3075
2008-06-20 14:00:00,10.7,10.71,10.68,10.69,2057925.9375,6.6171,6.6233,6.6048,6.6109,2057925.9375
2008-06-20 14:30:00,10.69,10.71,10.66,10.67,1097190.1575,6.6109,6.6233,6.5924,6.5986,1097190.1575
2008-06-20 15:00:00,10.66,10.71,10.65,10.69,1280610.6975,6.5924,6.6233,6.5862,6.6109,1280610.6975
2008-06-20 15:30:00,10.7,10.72,10.69,10.7,2140242.975,6.6171,6.6295,6.6109,6.6171,2140242.975
2008-06-23 09:30:00,10.68,10.81,10.66,10.78,1355251.545,6.6048,6.6852,6.5924,6.6666,1355251.545
2008-06-23 10:00:00,10.78,10.81,10.74,10.77,406636.065,6.6666,6.6852,6.6419,6.6604,406636.065
2008-06-23 10:30:00,10.77,10.78,10.72,10.73,612782.1675,6.6604,6.6666,6.6295,6.6357,612782.1675
2008-06-23 11:00:00,10.74,10.76,10.71,10.73,1876323.4425,6.6419,6.6542,6.6233,6.6357,1876323.4425
2008-06-23 11:30:00,10.73,10.77,10.73,10.75,744287.4225,6.6357,6.6604,6.6357,6.6481,744287.4225
2008-06-23 12:00:00,10.76,10.76,10.73,10.74,853370.1225,6.6542,6.6542,6.6357,6.6419,853370.1225
2008-06-23 12:30:00,10.74,10.84,10.74,10.8,1753100.3925,6.6419,6.7037,6.6419,6.679,1753100.3925
2008-06-23 13:00:00,10.8,10.82,10.75,10.82,480367.89,6.679,6.6913,6.6481,6.6913,480367.89
2008-06-23 13:30:00,10.82,10.85,10.79,10.84,610964.1225,6.6913,6.7099,6.6728,6.7037,610964.1225
2008-06-23 14:00:00,10.83,10.84,10.79,10.81,456531.3,6.6975,6.7037,6.6728,6.6852,456531.3
2008-06-23 14:30:00,10.82,10.84,10.81,10.84,397545.84,6.6913,6.7037,6.6852,6.7037,397545.84
2008-06-23 15:00:00,10.84,10.84,10.78,10.8,1095978.1275,6.7037,6.7037,6.6666,6.679,1095978.1275
2008-06-23 15:30:00,10.79,10.81,10.78,10.78,884074.8825,6.6728,6.6852,6.6666,6.6666,884074.8825
2008-06-24 09:30:00,10.79,10.82,10.6,10.76,1358483.625,6.6728,6.6913,6.5553,6.6542,1358483.625
2008-06-24 10:00:00,10.75,10.81,10.67,10.8,1515946.5225,6.6481,6.6852,6.5986,6.679,1515946.5225
2008-06-24 10:30:00,10.8,10.85,10.78,10.84,1192334.5125,6.679,6.7099,6.6666,6.7037,1192334.5125
2008-06-24 11:00:00,10.84,10.91,10.81,10.89,1560084.615,6.7037,6.747,6.6852,6.7346,1560084.615
2008-06-24 11:30:00,10.88,10.93,10.86,10.91,1047294.9225,6.7284,6.7594,6.7161,6.747,1047294.9225
2008-06-24 12:00:00,10.91,10.94,10.89,10.94,840037.7925,6.747,6.7656,6.7346,6.7656,840037.7925
2008-06-24 12:30:00,10.94,10.94,10.92,10.93,537535.305,6.7656,6.7656,6.7532,6.7594,537535.305
2008-06-24 13:00:00,10.92,10.93,10.87,10.88,1154054.565,6.7532,6.7594,6.7223,6.7284,1154054.565
2008-06-24 13:30:00,10.87,10.88,10.84,10.86,722672.8875,6.7223,6.7284,6.7037,6.7161,722672.8875
2008-06-24 14:00:00,10.86,10.9,10.86,10.88,502992.45,6.7161,6.7408,6.7161,6.7284,502992.45
2008-06-24 14:30:00,10.87,10.89,10.8,10.86,1035376.6275,6.7223,6.7346,6.679,6.7161,1035376.6275
2008-06-24 15:00:00,10.85,10.88,10.81,10.83,990430.515,6.7099,6.7284,6.6852,6.6975,990430.515
2008-06-24 15:30:00,10.82,10.85,10.78,10.82,2023787.0925,6.6913,6.7099,6.6666,6.6913,2023787.0925
2008-06-25 09:30:00,11.04,11.32,11.04,11.32,3601244.1375,6.8274,7.0006,6.8274,7.0006,3601244.1375
2008-06-25 10:00:00,11.32,11.37,11.24,11.29,1734818.94,7.0006,7.0315,6.9511,6.982,1734818.94
2008-06-25 10:30:00,11.28,11.37,11.26,11.36,1658663.055,6.9758,7.0315,6.9635,7.0253,1658663.055
2008-06-25 11:00:00,11.37,11.38,11.32,11.36,1855112.9175,7.0315,7.0377,7.0006,7.0253,1855112.9175
2008-06-25 11:30:00,11.36,11.39,11.33,11.35,1216979.1225,7.0253,7.0438,7.0067,7.0191,1216979.1225
2008-06-25 12:00:00,11.35,11.36,11.32,11.35,1071232.515,7.0191,7.0253,7.0006,7.0191,1071232.515
2008-06-25 12:30:00,11.35,11.35,11.31,11.34,2051966.79,7.0191,7.0191,6.9944,7.0129,2051966.79
2008-06-25 13:00:00,11.33,11.37,11.33,11.34,730854.09,7.0067,7.0315,7.0067,7.0129,730854.09
2008-06-25 13:30:00,11.33,11.37,11.32,11.35,1055779.1325,7.0067,7.0315,7.0006,7.0191,1055779.1325
2008-06-25 14:00:00,11.34,11.4,11.32,11.35,2256092.8425,7.0129,7.05,7.0006,7.0191,2256092.8425
2008-06-25 14:30:00,11.34,11.37,11.26,11.34,2761610.355,7.0129,7.0315,6.9635,7.0129,2761610.355
2008-06-25 15:00:00,11.35,11.42,11.34,11.36,1949146.245,7.0191,7.0624,7.0129,7.0253,1949146.245
2008-06-25 15:30:00,11.36,11.36,11.23,11.28,3450548.4075,7.0253,7.0253,6.9449,6.9758,3450548.4075
2008-06-26 09:30:00,10.92,11.09,10.82,10.88,1848648.7575,6.7532,6.8583,6.6913,6.7284,1848648.7575
2008-06-26 10:00:00,10.88,10.89,10.78,10.86,713582.6625,6.7284,6.7346,6.6666,6.7161,713582.6625
2008-06-26 10:30:00,10.87,10.89,10.71,10.73,1574830.98,6.7223,6.7346,6.6233,6.6357,1574830.98
2008-06-26 11:00:00,10.73,10.79,10.66,10.71,1726637.7375,6.6357,6.6728,6.5924,6.6233,1726637.7375
2008-06-26 11:30:00,10.7,10.75,10.7,10.74,1070222.49,6.6171,6.6481,6.6171,6.6419,1070222.49
2008-06-26 12:00:00,10.74,10.77,10.68,10.71,831856.59,6.6419,6.6604,6.6048,6.6233,831856.59
2008-06-26 12:30:00,10.71,10.72,10.67,10.71,521172.9,6.6233,6.6295,6.5986,6.6233,521172.9
2008-06-26 13:00:00,10.72,10.75,10.67,10.67,586319.5125,6.6295,6.6481,6.5986,6.5986,586319.5125
2008-06-26 13:30:00,10.67,10.75,10.65,10.74,1016590.1625,6.5986,6.6481,6.5862,6.6419,1016590.1625
2008-06-26 14:00:00,10.74,10.8,10.71,10.72,1325051.7975,6.6419,6.679,6.6233,6.6295,1325051.7975
2008-06-26 14:30:00,10.72,10.73,10.67,10.68,614196.2025,6.6295,6.6357,6.5986,6.6048,614196.2025
2008-06-26 15:00:00,10.68,10.75,10.68,10.71,1311921.4725,6.6048,6.6481,6.6048,6.6233,1311921.4725
2008-06-26 15:30:00,10.71,10.71,10.65,10.7,2719492.3125,6.6233,6.6233,6.5862,6.6171,2719492.3125
2008-06-27 09:30:00,10.58,10.72,10.57,10.68,1257683.13,6.5429,6.6295,6.5367,6.6048,1257683.13
2008-06-27 10:00:00,10.68,10.78,10.68,10.78,1330606.935,6.6048,6.6666,6.6048,6.6666,1330606.935
2008-06-27 10:30:00,10.78,10.84,10.71,10.74,1142136.27,6.6666,6.7037,6.6233,6.6419,1142136.27
2008-06-27 11:00:00,10.74,10.74,10.63,10.65,1220716.215,6.6419,6.6419,6.5738,6.5862,1220716.215
2008-06-27 11:30:00,10.65,10.72,10.65,10.68,1373532.9975,6.5862,6.6295,6.5862,6.6048,1373532.9975
2008-06-27 12:00:00,10.67,10.7,10.64,10.65,747620.505,6.5986,6.6171,6.58,6.5862,747620.505
2008-06-27 12:30:00,10.66,10.67,10.62,10.63,610661.115,6.5924,6.5986,6.5677,6.5738,610661.115
2008-06-27 13:00:00,10.64,10.64,10.57,10.59,787213.485,6.58,6.58,6.5367,6.5491,787213.485
2008-06-27 13:30:00,10.59,10.6,10.55,10.58,1175669.1,6.5491,6.5553,6.5244,6.5429,1175669.1
2008-06-27 14:00:00,10.58,10.7,10.57,10.67,1919148.5025,6.5429,6.6171,6.5367,6.5986,1919148.5025
2008-06-27 14:30:00,10.68,10.75,10.66,10.75,1321112.7,6.6048,6.6481,6.5924,6.6481,1321112.7
2008-06-27 15:00:00,10.74,10.79,10.69,10.71,1712497.3875,6.6419,6.6728,6.6109,6.6233,1712497.3875
2008-06-27 15:30:00,10.7,10.8,10.7,10.77,1594728.4725,6.6171,6.679,6.6171,6.6604,1594728.4725
2008-06-30 09:30:00,10.87,10.89,10.79,10.79,3038963.22,6.7223,6.7346,6.6728,6.6728,3038963.22
2008-06-30 10:00:00,10.79,10.9,10.78,10.89,1400197.6575,6.6728,6.7408,6.6666,6.7346,1400197.6575
2008-06-30 10:30:00,10.88,10.94,10.86,10.94,1034467.605,6.7284,6.7656,6.7161,6.7656,1034467.605
2008-06-30 11:00:00,10.93,10.95,10.88,10.94,977906.205,6.7594,6.7717,6.7284,6.7656,977906.205
2008-06-30 11:30:00,10.94,10.95,10.88,10.9,698937.3,6.7656,6.7717,6.7284,6.7408,698937.3
2008-06-30 12:00:00,10.9,10.92,10.89,10.9,349165.6425,6.7408,6.7532,6.7346,6.7408,349165.6425
2008-06-30 12:30:00,10.91,10.91,10.87,10.87,460874.4075,6.747,6.747,6.7223,6.7223,460874.4075
2008-06-30 13:00:00,10.87,10.9,10.85,10.88,338863.3875,6.7223,6.7408,6.7099,6.7284,338863.3875
2008-06-30 13:30:00,10.88,10.88,10.8,10.83,1388885.3775,6.7284,6.7284,6.679,6.6975,1388885.3775
2008-06-30 14:00:00,10.84,10.88,10.83,10.88,500467.3875,6.7037,6.7284,6.6975,6.7284,500467.3875
2008-06-30 14:30:00,10.87,10.88,10.8,10.81,859127.265,6.7223,6.7284,6.679,6.6852,859127.265
2008-06-30 15:00:00,10.81,10.85,10.81,10.84,661768.38,6.6852,6.7099,6.6852,6.7037,661768.38
2008-06-30 15:30:00,10.83,10.86,10.75,10.79,1771078.8375,6.6975,6.7161,6.6481,6.6728,1771078.8375
2008-07-01 09:30:00,10.69,10.69,10.55,10.65,1512613.44,6.6109,6.6109,6.5244,6.5862,1512613.44
2008-07-01 10:00:00,10.65,10.67,10.61,10.61,1183850.3025,6.5862,6.5986,6.5615,6.5615,1183850.3025
2008-07-01 10:30:00,10.61,10.73,10.61,10.73,1447870.8375,6.5615,6.6357,6.5615,6.6357,1447870.8375
2008-07-01 11:00:00,10.73,10.78,10.72,10.75,1733303.9025,6.6357,6.6666,6.6295,6.6481,1733303.9025
2008-07-01 11:30:00,10.75,10.75,10.7,10.71,886296.9375,6.6481,6.6481,6.6171,6.6233,886296.9375
2008-07-01 12:00:00,10.7,10.72,10.58,10.58,1747949.265,6.6171,6.6295,6.5429,6.5429,1747949.265
2008-07-01 12:30:00,10.58,10.67,10.58,10.64,653183.1675,6.5429,6.5986,6.5429,6.58,653183.1675
2008-07-01 13:00:00,10.64,10.69,10.59,10.67,1009317.9825,6.58,6.6109,6.5491,6.5986,1009317.9825
2008-07-01 13:30:00,10.67,10.67,10.61,10.63,1892079.8325,6.5986,6.5986,6.5615,6.5738,1892079.8325
2008-07-01 14:00:00,10.64,10.7,10.63,10.67,1243037.7675,6.58,6.6171,6.5738,6.5986,1243037.7675
2008-07-01 14:30:00,10.66,10.78,10.65,10.74,2082166.5375,6.5924,6.6666,6.5862,6.6419,2082166.5375
2008-07-01 15:00:00,10.74,10.83,10.73,10.81,1748454.2775,6.6419,6.6975,6.6357,6.6852,1748454.2775
2008-07-01 15:30:00,10.8,10.86,10.8,10.83,2432948.22,6.679,6.7161,6.679,6.6975,2432948.22
2008-07-02 09:30:00,10.72,10.72,10.6,10.66,1991769.3,6.6295,6.6295,6.5553,6.5924,1991769.3
2008-07-02 10:00:00,10.65,10.66,10.57,10.61,2705149.9575,6.5862,6.5924,6.5367,6.5615,2705149.9575
2008-07-02 10:30:00,10.61,10.63,10.56,10.6,2016211.905,6.5615,6.5738,6.5306,6.5553,2016211.905
2008-07-02 11:00:00,10.6,10.64,10.58,10.62,1574931.9825,6.5553,6.58,6.5429,6.5677,1574931.9825
2008-07-02 11:30:00,10.62,10.63,10.55,10.56,2241952.4925,6.5677,6.5738,6.5244,6.5306,2241952.4925
2008-07-02 12:00:00,10.56,10.6,10.56,10.56,850946.0625,6.5306,6.5553,6.5306,6.5306,850946.0625
2008-07-02 12:30:00,10.56,10.59,10.55,10.57,778931.28,6.5306,6.5491,6.5244,6.5367,778931.28
2008-07-02 13:00:00,10.57,10.58,10.54,10.55,2404263.51,6.5367,6.5429,6.5182,6.5244,2404263.51
2008-07-02 13:30:00,10.55,10.58,10.52,10.56,1514431.485,6.5244,6.5429,6.5058,6.5306,1514431.485
2008-07-02 14:00:00,10.57,10.62,10.55,10.58,2441230.425,6.5367,6.5677,6.5244,6.5429,2441230.425
2008-07-02 14:30:00,10.58,10.63,10.57,10.6,2924931.3975,6.5429,6.5738,6.5367,6.5553,2924931.3975
2008-07-02 15:00:00,10.6,10.65,10.59,10.6,3365908.3125,6.5553,6.5862,6.5491,6.5553,3365908.3125
2008-07-02 15:30:00,10.6,10.6,10.47,10.52,5423430.24,6.5553,6.5553,6.4749,6.5058,5423430.24
2008-07-03 08:00:00,10.59,10.59,9.92,10.1,236951.865,6.5491,6.5491,6.1348,6.2461,236951.865
2008-07-03 08:30:00,10.15,10.3,10.1,10.2,73731.825,6.277,6.3698,6.2461,6.3079,73731.825
2008-07-03 09:00:00,10.2,10.3,10.2,10.3,16968.42,6.3079,6.3698,6.3079,6.3698,16968.42
2008-07-03 09:30:00,10.34,10.34,10.05,10.05,5082041.79,6.3945,6.3945,6.2152,6.2152,5082041.79
2008-07-03 10:00:00,10.05,10.08,9.92,10.07,4581574.4025,6.2152,6.2337,6.1348,6.2275,4581574.4025
2008-07-03 10:30:00,10.06,10.15,10.05,10.08,4846099.95,6.2213,6.277,6.2152,6.2337,4846099.95
2008-07-03 11:00:00,10.09,10.17,10.08,10.17,1937227.95,6.2399,6.2894,6.2337,6.2894,1937227.95
2008-07-03 11:30:00,10.17,10.17,10.12,10.15,1568164.815,6.2894,6.2894,6.2584,6.277,1568164.815
2008-07-03 12:00:00,10.15,10.15,10.07,10.09,3481354.17,6.277,6.277,6.2275,6.2399,3481354.17
2008-07-03 12:30:00,10.09,10.16,10.07,10.15,3826176.705,6.2399,6.2832,6.2275,6.277,3826176.705
2008-07-07 09:30:00,10.16,10.41,10.16,10.28,2251850.7375,6.2832,6.4378,6.2832,6.3574,2251850.7375
2008-07-07 10:00:00,10.28,10.32,10.21,10.25,1772997.885,6.3574,6.3821,6.3141,6.3388,1772997.885
2008-07-07 10:30:00,10.25,10.26,10.17,10.2,2308917.15,6.3388,6.345,6.2894,6.3079,2308917.15
2008-07-07 11:00:00,10.19,10.2,10.14,10.15,898215.2325,6.3017,6.3079,6.2708,6.277,898215.2325
2008-07-07 11:30:00,10.16,10.19,10.15,10.16,1359594.6525,6.2832,6.3017,6.277,6.2832,1359594.6525
2008-07-07 12:00:00,10.15,10.18,10.04,10.05,1939146.9975,6.277,6.2956,6.209,6.2152,1939146.9975
2008-07-07 12:30:00,10.05,10.08,9.94,9.95,1229402.43,6.2152,6.2337,6.1471,6.1533,1229402.43
2008-07-07 13:00:00,9.94,10.03,9.91,10.0,1358988.6375,6.1471,6.2028,6.1286,6.1842,1358988.6375
2008-07-07 13:30:00,9.99,10.05,9.94,9.96,1120016.7225,6.1781,6.2152,6.1471,6.1595,1120016.7225
2008-07-07 14:00:00,9.97,10.07,9.94,10.06,1353433.5,6.1657,6.2275,6.1471,6.2213,1353433.5
2008-07-07 14:30:00,10.05,10.06,10.0,10.02,971846.055,6.2152,6.2213,6.1842,6.1966,971846.055
2008-07-07 15:00:00,10.02,10.15,10.01,10.15,1520390.6325,6.1966,6.277,6.1904,6.277,1520390.6325
2008-07-07 15:30:00,10.15,10.15,10.05,10.07,1737647.01,6.277,6.277,6.2152,6.2275,1737647.01
2008-07-08 09:30:00,10.03,10.08,9.97,10.0,2631014.1225,6.2028,6.2337,6.1657,6.1842,2631014.1225
2008-07-08 10:00:00,9.99,10.07,9.99,10.03,1622605.1625,6.1781,6.2275,6.1781,6.2028,1622605.1625
2008-07-08 10:30:00,10.03,10.04,9.96,10.0,2269829.1825,6.2028,6.209,6.1595,6.1842,2269829.1825
2008-07-08 11:00:00,10.0,10.05,9.98,10.03,1183547.295,6.1842,6.2152,6.1719,6.2028,1183547.295
2008-07-08 11:30:00,10.04,10.04,9.97,10.0,1941066.045,6.209,6.209,6.1657,6.1842,1941066.045
2008-07-08 12:00:00,10.0,10.01,9.97,10.0,1480191.6375,6.1842,6.1904,6.1657,6.1842,1480191.6375
2008-07-08 12:30:00,10.0,10.03,9.99,10.0,1173346.0425,6.1842,6.2028,6.1781,6.1842,1173346.0425
2008-07-08 13:00:00,10.0,10.0,9.97,10.0,1036184.6475,6.1842,6.1842,6.1657,6.1842,1036184.6475
2008-07-08 13:30:00,10.0,10.01,9.96,9.98,1302629.2425,6.1842,6.1904,6.1595,6.1719,1302629.2425
2008-07-08 14:00:00,9.97,10.0,9.97,10.0,1263844.2825,6.1657,6.1842,6.1657,6.1842,1263844.2825
2008-07-08 14:30:00,9.99,10.01,9.98,10.0,1939450.005,6.1781,6.1904,6.1719,6.1842,1939450.005
2008-07-08 15:00:00,10.0,10.07,9.99,10.07,3107442.915,6.1842,6.2275,6.1781,6.2275,3107442.915
2008-07-08 15:30:00,10.06,10.1,10.03,10.1,1838952.5175,6.2213,6.2461,6.2028,6.2461,1838952.5175
2008-07-09 09:30:00,10.15,10.15,9.99,10.03,1254653.055,6.277,6.277,6.1781,6.2028,1254653.055
2008-07-09 10:00:00,10.04,10.08,10.02,10.05,860440.2975,6.209,6.2337,6.1966,6.2152,860440.2975
2008-07-09 10:30:00,10.05,10.19,10.04,10.16,1766331.72,6.2152,6.3017,6.209,6.2832,1766331.72
2008-07-09 11:00:00,10.17,10.17,10.09,10.15,1299498.165,6.2894,6.2894,6.2399,6.277,1299498.165
2008-07-09 11:30:00,10.15,10.16,10.08,10.1,1256067.09,6.277,6.2832,6.2337,6.2461,1256067.09
2008-07-09 12:00:00,10.1,10.13,10.08,10.1,811757.0925,6.2461,6.2646,6.2337,6.2461,811757.0925
2008-07-09 12:30:00,10.09,10.12,10.05,10.06,842966.865,6.2399,6.2584,6.2152,6.2213,842966.865
2008-07-09 13:00:00,10.07,10.08,10.03,10.08,788728.5225,6.2275,6.2337,6.2028,6.2337,788728.5225
2008-07-09 13:30:00,10.07,10.09,10.05,10.08,541777.41,6.2275,6.2399,6.2152,6.2337,541777.41
2008-07-09 14:00:00,10.09,10.09,10.04,10.05,902457.3375,6.2399,6.2399,6.209,6.2152,902457.3375
2008-07-09 14:30:00,10.05,10.07,9.99,10.0,1240916.715,6.2152,6.2275,6.1781,6.1842,1240916.715
2008-07-09 15:00:00,10.0,10.0,9.94,9.98,2475672.2775,6.1842,6.1842,6.1471,6.1719,2475672.2775
2008-07-09 15:30:00,9.98,10.0,9.84,9.85,2253668.7825,6.1719,6.1842,6.0853,6.0915,2253668.7825
2008-07-10 09:30:00,9.95,10.04,9.89,9.93,2019443.985,6.1533,6.209,6.1162,6.1409,2019443.985
2008-07-10 10:00:00,9.94,9.96,9.85,9.91,964977.885,6.1471,6.1595,6.0915,6.1286,964977.885
2008-07-10 10:30:00,9.91,10.0,9.89,9.91,1041234.7725,6.1286,6.1842,6.1162,6.1286,1041234.7725
2008-07-10 11:00:00,9.91,9.95,9.86,9.86,1401510.69,6.1286,6.1533,6.0977,6.0977,1401510.69
2008-07-10 11:30:00,9.86,9.89,9.85,9.86,1285862.8275,6.0977,6.1162,6.0915,6.0977,1285862.8275
2008-07-10 12:00:00,9.87,9.96,9.86,9.9,1653006.915,6.1038,6.1595,6.0977,6.1224,1653006.915
2008-07-10 12:30:00,9.91,9.94,9.89,9.89,415524.285,6.1286,6.1471,6.1162,6.1162,415524.285
2008-07-10 13:00:00,9.9,9.97,9.9,9.96,781961.355,6.1224,6.1657,6.1224,6.1595,781961.355
2008-07-10 13:30:00,9.96,10.05,9.95,10.0,978512.22,6.1595,6.2152,6.1533,6.1842,978512.22
2008-07-10 14:00:00,10.0,10.02,9.89,9.92,1503725.22,6.1842,6.1966,6.1162,6.1348,1503725.22
2008-07-10 14:30:00,9.93,9.97,9.86,9.89,918920.745,6.1409,6.1657,6.0977,6.1162,918920.745
2008-07-10 15:00:00,9.88,10.03,9.88,9.99,1110118.4775,6.11,6.2028,6.11,6.1781,1110118.4775
2008-07-10 15:30:00,9.99,10.04,9.96,10.04,1262632.2525,6.1781,6.209,6.1595,6.209,1262632.2525
2008-07-11 09:30:00,10.18,10.18,10.0,10.12,3404289.2625,6.2956,6.2956,6.1842,6.2584,3404289.2625
2008-07-11 10:00:00,10.12,10.26,10.08,10.12,2100043.98,6.2584,6.345,6.2337,6.2584,2100043.98
2008-07-11 10:30:00,10.12,10.25,10.08,10.19,1084564.845,6.2584,6.3388,6.2337,6.3017,1084564.845
2008-07-11 11:00:00,10.19,10.19,10.06,10.08,1048607.955,6.3017,6.3017,6.2213,6.2337,1048607.955
2008-07-11 11:30:00,10.08,10.12,10.02,10.11,1352322.4725,6.2337,6.2584,6.1966,6.2523,1352322.4725
2008-07-11 12:00:00,10.1,10.12,10.06,10.09,723884.9175,6.2461,6.2584,6.2213,6.2399,723884.9175
2008-07-11 12:30:00,10.09,10.09,10.01,10.02,1357271.595,6.2399,6.2399,6.1904,6.1966,1357271.595
2008-07-11 13:00:00,10.02,10.06,9.99,10.0,1675732.4775,6.1966,6.2213,6.1781,6.1842,1675732.4775
2008-07-11 13:30:00,10.0,10.05,9.99,10.01,1615130.9775,6.1842,6.2152,6.1781,6.1904,1615130.9775
2008-07-11 14:00:00,10.0,10.02,9.93,9.96,1671591.375,6.1842,6.1966,6.1409,6.1595,1671591.375
2008-07-11 14:30:00,9.95,10.13,9.91,10.12,1276065.585,6.1533,6.2646,6.1286,6.2584,1276065.585
2008-07-11 15:00:00,10.13,10.27,10.1,10.21,2450118.645,6.2646,6.3512,6.2461,6.3141,2450118.645
2008-07-11 15:30:00,10.21,10.28,10.07,10.22,5414138.01,6.3141,6.3574,6.2275,6.3203,5414138.01
2008-07-14 09:30:00,10.19,10.22,10.07,10.08,1786936.23,6.3017,6.3203,6.2275,6.2337,1786936.23
2008-07-14 10:00:00,10.07,10.14,10.03,10.05,2035402.38,6.2275,6.2708,6.2028,6.2152,2035402.38
2008-07-14 10:30:00,10.05,10.12,10.04,10.11,1366664.8275,6.2152,6.2584,6.209,6.2523,1366664.8275
2008-07-14 11:00:00,10.1,10.1,10.02,10.06,1138096.17,6.2461,6.2461,6.1966,6.2213,1138096.17
2008-07-14 11:30:00,10.05,10.06,9.94,9.99,1184153.31,6.2152,6.2213,6.1471,6.1781,1184153.31
2008-07-14 12:00:00,9.99,10.01,9.95,9.97,553190.6925,6.1781,6.1904,6.1533,6.1657,553190.6925
2008-07-14 12:30:00,9.98,10.0,9.93,9.98,608035.05,6.1719,6.1842,6.1409,6.1719,608035.05
2008-07-14 13:00:00,9.97,9.99,9.91,9.97,762972.885,6.1657,6.1781,6.1286,6.1657,762972.885
2008-07-14 13:30:00,9.98,10.01,9.96,9.97,1025478.3825,6.1719,6.1904,6.1595,6.1657,1025478.3825
2008-07-14 14:00:00,9.97,10.01,9.96,9.97,650860.11,6.1657,6.1904,6.1595,6.1657,650860.11
2008-07-14 14:30:00,9.97,10.01,9.95,9.96,1017297.18,6.1657,6.1904,6.1533,6.1595,1017297.18
2008-07-14 15:00:00,9.97,10.01,9.92,10.0,1347575.355,6.1657,6.1904,6.1348,6.1842,1347575.355
2008-07-14 15:30:00,9.99,10.03,9.91,9.95,1678661.55,6.1781,6.2028,6.1286,6.1533,1678661.55
2008-07-15 09:30:00,9.69,9.7,9.5,9.63,2272758.255,5.9925,5.9987,5.875,5.9554,2272758.255
2008-07-15 10:00:00,9.63,9.64,9.53,9.56,2136303.8775,5.9554,5.9616,5.8936,5.9121,2136303.8775
2008-07-15 10:30:00,9.56,9.57,9.51,9.57,1867637.2275,5.9121,5.9183,5.8812,5.9183,1867637.2275
2008-07-15 11:00:00,9.57,9.7,9.57,9.63,2333258.7525,5.9183,5.9987,5.9183,5.9554,2333258.7525
2008-07-15 11:30:00,9.64,9.71,9.6,9.68,2358913.3875,5.9616,6.0049,5.9369,5.9863,2358913.3875
2008-07-15 12:00:00,9.68,9.71,9.62,9.7,2554353.225,5.9863,6.0049,5.9492,5.9987,2554353.225
2008-07-15 12:30:00,9.7,9.77,9.67,9.72,1490998.905,5.9987,6.042,5.9802,6.0111,1490998.905
2008-07-15 13:00:00,9.71,9.81,9.68,9.7,1167386.895,6.0049,6.0667,5.9863,5.9987,1167386.895
2008-07-15 13:30:00,9.69,9.76,9.67,9.76,1145772.36,5.9925,6.0358,5.9802,6.0358,1145772.36
2008-07-15 14:00:00,9.75,9.78,9.71,9.77,1311315.4575,6.0296,6.0482,6.0049,6.042,1311315.4575
2008-07-15 14:30:00,9.76,9.9,9.76,9.89,2098427.94,6.0358,6.1224,6.0358,6.1162,2098427.94
2008-07-15 15:00:00,9.9,9.92,9.78,9.78,1875111.4125,6.1224,6.1348,6.0482,6.0482,1875111.4125
2008-07-15 15:30:00,9.77,9.81,9.69,9.7,2404061.505,6.042,6.0667,5.9925,5.9987,2404061.505
2008-07-16 09:30:00,9.44,9.44,9.2,9.33,2221251.0,6.0691,6.0691,5.9148,5.9984,2221251.0
2008-07-16 10:00:00,9.32,9.34,9.21,9.26,1783171.5,5.992,6.0049,5.9213,5.9534,1783171.5
2008-07-16 10:30:00,9.27,9.55,9.26,9.54,3355293.0,5.9599,6.1399,5.9534,6.1334,3355293.0
2008-07-16 11:00:00,9.53,9.66,9.49,9.55,2502249.0,6.127,6.2106,6.1013,6.1399,2502249.0
2008-07-16 11:30:00,9.55,9.6,9.53,9.59,1395442.5,6.1399,6.172,6.127,6.1656,1395442.5
2008-07-16 12:00:00,9.59,9.63,9.56,9.59,1600864.5,6.1656,6.1913,6.1463,6.1656,1600864.5
2008-07-16 12:30:00,9.59,9.61,9.56,9.61,966709.5,6.1656,6.1784,6.1463,6.1784,966709.5
2008-07-16 13:00:00,9.61,9.75,9.6,9.7,3787443.0,6.1784,6.2685,6.172,6.2363,3787443.0
2008-07-16 13:30:00,9.71,9.72,9.68,9.7,1439361.0,6.2427,6.2492,6.2234,6.2363,1439361.0
2008-07-16 14:00:00,9.7,9.76,9.67,9.73,1748499.0,6.2363,6.2749,6.217,6.2556,1748499.0
2008-07-16 14:30:00,9.73,9.86,9.71,9.82,2227482.0,6.2556,6.3392,6.2427,6.3135,2227482.0
2008-07-16 15:00:00,9.83,9.88,9.81,9.87,2750182.5,6.3199,6.352,6.307,6.3456,2750182.5
2008-07-16 15:30:00,9.87,9.88,9.76,9.79,4310947.5,6.3456,6.352,6.2749,6.2942,4310947.5
2008-07-17 09:30:00,9.87,10.29,9.85,10.06,3608352.0,6.3456,6.6156,6.3327,6.4678,3608352.0
2008-07-17 10:00:00,10.06,10.16,9.99,10.06,2940931.5,6.4678,6.5321,6.4228,6.4678,2940931.5
2008-07-17 10:30:00,10.06,10.12,10.04,10.07,1905279.0,6.4678,6.5063,6.4549,6.4742,1905279.0
2008-07-17 11:00:00,10.08,10.08,9.92,10.0,1811713.5,6.4806,6.4806,6.3777,6.4292,1811713.5
2008-07-17 11:30:00,10.0,10.09,9.99,10.05,1109118.0,6.4292,6.487,6.4228,6.4613,1109118.0
2008-07-17 12:00:00,10.04,10.09,10.02,10.08,942288.0,6.4549,6.487,6.442,6.4806,942288.0
2008-07-17 12:30:00,10.08,10.13,10.05,10.09,1013944.5,6.4806,6.5128,6.4613,6.487,1013944.5
2008-07-17 13:00:00,10.09,10.22,10.08,10.2,1724479.5,6.487,6.5706,6.4806,6.5578,1724479.5
2008-07-17 13:30:00,10.21,10.35,10.2,10.34,2907867.0,6.5642,6.6542,6.5578,6.6478,2907867.0
2008-07-17 14:00:00,10.34,10.46,10.33,10.42,3352780.5,6.6478,6.7249,6.6413,6.6992,3352780.5
2008-07-17 14:30:00,10.42,10.43,10.26,10.31,2224668.0,6.6992,6.7056,6.5963,6.6285,2224668.0
2008-07-17 15:00:00,10.31,10.41,10.3,10.39,1643175.0,6.6285,6.6928,6.6221,6.6799,1643175.0
2008-07-17 15:30:00,10.4,10.44,10.31,10.33,4283410.5,6.6864,6.7121,6.6285,6.6413,4283410.5
2008-07-18 09:30:00,10.2,10.31,10.07,10.13,2090701.5,6.5578,6.6285,6.4742,6.5128,2090701.5
2008-07-18 10:00:00,10.13,10.15,10.09,10.13,1542976.5,6.5128,6.5256,6.487,6.5128,1542976.5
2008-07-18 10:30:00,10.13,10.21,10.12,10.19,1417452.0,6.5128,6.5642,6.5063,6.5513,1417452.0
2008-07-18 11:00:00,10.19,10.25,10.14,10.24,1117761.0,6.5513,6.5899,6.5192,6.5835,1117761.0
2008-07-18 11:30:00,10.24,10.25,10.21,10.22,829728.0,6.5835,6.5899,6.5642,6.5706,829728.0
2008-07-18 12:00:00,10.23,10.25,10.14,10.14,853345.5,6.5771,6.5899,6.5192,6.5192,853345.5
2008-07-18 12:30:00,10.14,10.16,10.07,10.07,899977.5,6.5192,6.5321,6.4742,6.4742,899977.5
2008-07-18 13:00:00,10.07,10.15,10.07,10.14,1534635.0,6.4742,6.5256,6.4742,6.5192,1534635.0
2008-07-18 13:30:00,10.14,10.18,10.13,10.17,1026306.0,6.5192,6.5449,6.5128,6.5385,1026306.0
2008-07-18 14:00:00,10.17,10.21,10.15,10.17,847315.5,6.5385,6.5642,6.5256,6.5385,847315.5
2008-07-18 14:30:00,10.17,10.19,10.14,10.19,609331.5,6.5385,6.5513,6.5192,6.5513,609331.5
2008-07-18 15:00:00,10.18,10.2,10.18,10.18,1010929.5,6.5449,6.5578,6.5449,6.5449,1010929.5
2008-07-18 15:30:00,10.18,10.19,10.15,10.19,2253109.5,6.5449,6.5513,6.5256,6.5513,2253109.5
2008-07-21 09:30:00,10.27,10.43,10.2,10.37,902389.5,6.6028,6.7056,6.5578,6.6671,902389.5
2008-07-21 10:00:00,10.38,10.4,10.29,10.3,911736.0,6.6735,6.6864,6.6156,6.6221,911736.0
2008-07-21 10:30:00,10.3,10.36,10.28,10.35,1209417.0,6.6221,6.6606,6.6092,6.6542,1209417.0
2008-07-21 11:00:00,10.35,10.35,10.29,10.32,893344.5,6.6542,6.6542,6.6156,6.6349,893344.5
2008-07-21 11:30:00,10.33,10.33,10.24,10.25,989221.5,6.6413,6.6413,6.5835,6.5899,989221.5
2008-07-21 12:00:00,10.24,10.53,10.24,10.3,976558.5,6.5835,6.7699,6.5835,6.6221,976558.5
2008-07-21 12:30:00,10.3,10.34,10.29,10.3,734856.0,6.6221,6.6478,6.6156,6.6221,734856.0
2008-07-21 13:00:00,10.31,10.33,10.29,10.32,677571.0,6.6285,6.6413,6.6156,6.6349,677571.0
2008-07-21 13:30:00,10.32,10.34,10.3,10.31,558780.0,6.6349,6.6478,6.6221,6.6285,558780.0
2008-07-21 14:00:00,10.31,10.32,10.28,10.28,564910.5,6.6285,6.6349,6.6092,6.6092,564910.5
2008-07-21 14:30:00,10.29,10.3,10.26,10.29,338584.5,6.6156,6.6221,6.5963,6.6156,338584.5
2008-07-21 15:00:00,10.29,10.33,10.27,10.31,535765.5,6.6156,6.6413,6.6028,6.6285,535765.5
2008-07-21 15:30:00,10.3,10.33,10.27,10.32,1210020.0,6.6221,6.6413,6.6028,6.6349,1210020.0
2008-07-22 09:30:00,10.0,10.0,9.67,9.79,2643351.0,6.4292,6.4292,6.217,6.2942,2643351.0
2008-07-22 10:00:00,9.8,9.9,9.79,9.87,1963468.5,6.3006,6.3649,6.2942,6.3456,1963468.5
2008-07-22 10:30:00,9.87,9.91,9.83,9.85,812140.5,6.3456,6.3713,6.3199,6.3327,812140.5
2008-07-22 11:00:00,9.85,9.89,9.85,9.89,1220070.0,6.3327,6.3585,6.3327,6.3585,1220070.0
2008-07-22 11:30:00,9.89,9.89,9.8,9.82,969523.5,6.3585,6.3585,6.3006,6.3135,969523.5
2008-07-22 12:00:00,9.83,9.86,9.82,9.84,1131630.0,6.3199,6.3392,6.3135,6.3263,1131630.0
2008-07-22 12:30:00,9.84,9.89,9.81,9.87,934348.5,6.3263,6.3585,6.307,6.3456,934348.5
2008-07-22 13:00:00,9.86,9.87,9.85,9.86,450541.5,6.3392,6.3456,6.3327,6.3392,450541.5
2008-07-22 13:30:00,9.86,9.89,9.85,9.89,1062988.5,6.3392,6.3585,6.3327,6.3585,1062988.5
2008-07-22 14:00:00,9.89,9.89,9.82,9.87,1429612.5,6.3585,6.3585,6.3135,6.3456,1429612.5
2008-07-22 14:30:00,9.87,9.89,9.85,9.88,846612.0,6.3456,6.3585,6.3327,6.352,846612.0
2008-07-22 15:00:00,9.88,9.88,9.83,9.85,2288485.5,6.352,6.352,6.3199,6.3327,2288485.5
2008-07-22 15:30:00,9.84,9.95,9.84,9.87,3356901.0,6.3263,6.397,6.3263,6.3456,3356901.0
2008-07-23 09:30:00,9.81,9.95,9.8,9.94,1721263.5,6.307,6.397,6.3006,6.3906,1721263.5
2008-07-23 10:00:00,9.95,10.1,9.94,10.08,2737821.0,6.397,6.4935,6.3906,6.4806,2737821.0
2008-07-23 10:30:00,10.09,10.19,10.08,10.13,2324967.0,6.487,6.5513,6.4806,6.5128,2324967.0
2008-07-23 11:00:00,10.14,10.16,10.1,10.16,1338057.0,6.5192,6.5321,6.4935,6.5321,1338057.0
2008-07-23 11:30:00,10.16,10.16,10.04,10.04,981181.5,6.5321,6.5321,6.4549,6.4549,981181.5
2008-07-23 12:00:00,10.04,10.05,9.94,9.99,1753323.0,6.4549,6.4613,6.3906,6.4228,1753323.0
2008-07-23 12:30:00,9.99,10.02,9.97,9.99,663903.0,6.4228,6.442,6.4099,6.4228,663903.0
2008-07-23 13:00:00,9.99,10.02,9.97,10.02,453657.0,6.4228,6.442,6.4099,6.442,453657.0
2008-07-23 13:30:00,10.01,10.05,9.95,9.97,879978.0,6.4356,6.4613,6.397,6.4099,879978.0
2008-07-23 14:00:00,9.97,10.02,9.97,10.02,463003.5,6.4099,6.442,6.4099,6.442,463003.5
2008-07-23 14:30:00,10.02,10.04,10.0,10.02,870832.5,6.442,6.4549,6.4292,6.442,870832.5
2008-07-23 15:00:00,10.02,10.09,9.99,10.06,2768172.0,6.442,6.487,6.4228,6.4678,2768172.0
2008-07-23 15:30:00,10.06,10.15,10.05,10.14,4190448.0,6.4678,6.5256,6.4613,6.5192,4190448.0
2008-07-24 09:30:00,10.09,10.11,9.96,10.04,1031029.5,6.487,6.4999,6.4035,6.4549,1031029.5
2008-07-24 10:00:00,10.04,10.04,9.97,10.02,967915.5,6.4549,6.4549,6.4099,6.442,967915.5
2008-07-24 10:30:00,10.03,10.04,9.98,10.0,806412.0,6.4485,6.4549,6.4163,6.4292,806412.0
2008-07-24 11:00:00,10.0,10.02,9.97,9.98,1150926.0,6.4292,6.442,6.4099,6.4163,1150926.0
2008-07-24 11:30:00,9.98,10.05,9.93,10.04,1578955.5,6.4163,6.4613,6.3842,6.4549,1578955.5
2008-07-24 12:00:00,10.05,10.07,10.02,10.03,746614.5,6.4613,6.4742,6.442,6.4485,746614.5
2008-07-24 12:30:00,10.03,10.04,9.98,10.0,1071933.0,6.4485,6.4549,6.4163,6.4292,1071933.0
2008-07-24 13:00:00,10.0,10.06,9.96,10.03,966106.5,6.4292,6.4678,6.4035,6.4485,966106.5
2008-07-24 13:30:00,10.03,10.06,10.02,10.05,1133941.5,6.4485,6.4678,6.442,6.4613,1133941.5
2008-07-24 14:00:00,10.05,10.05,9.99,10.02,1696339.5,6.4613,6.4613,6.4228,6.442,1696339.5
2008-07-24 14:30:00,10.03,10.03,9.93,9.95,1199769.0,6.4485,6.4485,6.3842,6.397,1199769.0
2008-07-24 15:00:00,9.95,9.96,9.89,9.91,1144695.0,6.397,6.4035,6.3585,6.3713,1144695.0
2008-07-24 15:30:00,9.9,9.91,9.81,9.84,2386071.0,6.3649,6.3713,6.307,6.3263,2386071.0
2008-07-25 09:30:00,9.96,9.98,9.82,9.93,1105098.0,6.4035,6.4163,6.3135,6.3842,1105098.0
2008-07-25 10:00:00,9.94,10.05,9.94,9.95,795558.0,6.3906,6.4613,6.3906,6.397,795558.0
2008-07-25 10:30:00,9.94,9.98,9.9,9.95,986508.0,6.3906,6.4163,6.3649,6.397,986508.0
2008-07-25 11:00:00,9.95,9.96,9.83,9.86,1208311.5,6.397,6.4035,6.3199,6.3392,1208311.5
2008-07-25 11:30:00,9.86,9.92,9.85,9.89,709530.0,6.3392,6.3777,6.3327,6.3585,709530.0
2008-07-25 12:00:00,9.88,9.9,9.86,9.89,222708.0,6.352,6.3649,6.3392,6.3585,222708.0
2008-07-25 12:30:00,9.89,9.92,9.86,9.91,460290.0,6.3585,6.3777,6.3392,6.3713,460290.0
2008-07-25 13:00:00,9.91,9.92,9.86,9.86,318585.0,6.3713,6.3777,6.3392,6.3392,318585.0
2008-07-25 13:30:00,9.87,9.88,9.82,9.87,481897.5,6.3456,6.352,6.3135,6.3456,481897.5
2008-07-25 14:00:00,9.87,9.92,9.86,9.89,431446.5,6.3456,6.3777,6.3392,6.3585,431446.5
2008-07-25 14:30:00,9.88,9.94,9.88,9.93,382302.0,6.352,6.3906,6.352,6.3842,382302.0
2008-07-25 15:00:00,9.92,9.93,9.89,9.9,423507.0,6.3777,6.3842,6.3585,6.3649,423507.0
2008-07-25 15:30:00,9.9,9.99,9.89,9.96,1009422.0,6.3649,6.4228,6.3585,6.4035,1009422.0
2008-07-28 09:30:00,10.02,10.02,9.76,9.8,1008517.5,6.442,6.442,6.2749,6.3006,1008517.5
2008-07-28 10:00:00,9.79,9.88,9.78,9.85,652245.0,6.2942,6.352,6.2877,6.3327,652245.0
2008-07-28 10:30:00,9.86,9.87,9.82,9.82,408130.5,6.3392,6.3456,6.3135,6.3135,408130.5
2008-07-28 11:00:00,9.83,9.84,9.76,9.8,474360.0,6.3199,6.3263,6.2749,6.3006,474360.0
2008-07-28 11:30:00,9.79,9.8,9.74,9.8,527223.0,6.2942,6.3006,6.262,6.3006,527223.0
2008-07-28 12:00:00,9.79,9.8,9.76,9.77,366523.5,6.2942,6.3006,6.2749,6.2813,366523.5
2008-07-28 12:30:00,9.76,9.79,9.73,9.73,504610.5,6.2749,6.2942,6.2556,6.2556,504610.5
2008-07-28 13:00:00,9.73,9.78,9.73,9.77,228939.0,6.2556,6.2877,6.2556,6.2813,228939.0
2008-07-28 13:30:00,9.78,9.8,9.75,9.78,618678.0,6.2877,6.3006,6.2685,6.2877,618678.0
2008-07-28 14:00:00,9.78,9.79,9.73,9.74,646918.5,6.2877,6.2942,6.2556,6.262,646918.5
2008-07-28 14:30:00,9.73,9.75,9.7,9.7,855255.0,6.2556,6.2685,6.2363,6.2363,855255.0
2008-07-28 15:00:00,9.7,9.76,9.7,9.74,683299.5,6.2363,6.2749,6.2363,6.262,683299.5
2008-07-28 15:30:00,9.74,9.75,9.69,9.71,947514.0,6.262,6.2685,6.2299,6.2427,947514.0
2008-07-29 09:30:00,9.59,9.62,9.51,9.6,2468782.5,6.1656,6.1849,6.1142,6.172,2468782.5
2008-07-29 10:00:00,9.61,9.66,9.6,9.64,1364287.5,6.1784,6.2106,6.172,6.1977,1364287.5
2008-07-29 10:30:00,9.65,9.67,9.64,9.65,1008618.0,6.2042,6.217,6.1977,6.2042,1008618.0
2008-07-29 11:00:00,9.64,9.65,9.59,9.6,1101982.5,6.1977,6.2042,6.1656,6.172,1101982.5
2008-07-29 11:30:00,9.61,9.65,9.6,9.64,937162.5,6.1784,6.2042,6.172,6.1977,937162.5
2008-07-29 12:00:00,9.65,9.74,9.64,9.72,2058541.5,6.2042,6.262,6.1977,6.2492,2058541.5
2008-07-29 12:30:00,9.72,9.73,9.65,9.68,1488907.5,6.2492,6.2556,6.2042,6.2234,1488907.5
2008-07-29 13:00:00,9.68,9.71,9.67,9.71,511143.0,6.2234,6.2427,6.217,6.2427,511143.0
2008-07-29 13:30:00,9.71,9.78,9.7,9.75,1872114.0,6.2427,6.2877,6.2363,6.2685,1872114.0
2008-07-29 14:00:00,9.75,9.79,9.73,9.76,1261375.5,6.2685,6.2942,6.2556,6.2749,1261375.5
2008-07-29 14:30:00,9.75,9.77,9.72,9.76,1216150.5,6.2685,6.2813,6.2492,6.2749,1216150.5
2008-07-29 15:00:00,9.77,9.8,9.75,9.78,1668300.0,6.2813,6.3006,6.2685,6.2877,1668300.0
2008-07-29 15:30:00,9.77,9.84,9.76,9.8,2050300.5,6.2813,6.3263,6.2749,6.3006,2050300.5
2008-07-30 09:30:00,9.85,9.93,9.77,9.86,1208211.0,6.3327,6.3842,6.2813,6.3392,1208211.0
2008-07-30 10:00:00,9.85,9.93,9.83,9.91,1125499.5,6.3327,6.3842,6.3199,6.3713,1125499.5
2008-07-30 10:30:00,9.9,9.91,9.83,9.86,1414336.5,6.3649,6.3713,6.3199,6.3392,1414336.5
2008-07-30 11:00:00,9.86,9.87,9.84,9.86,907816.5,6.3392,6.3456,6.3263,6.3392,907816.5
2008-07-30 11:30:00,9.86,9.9,9.85,9.88,551343.0,6.3392,6.3649,6.3327,6.352,551343.0
2008-07-30 12:00:00,9.88,9.88,9.84,9.87,482299.5,6.352,6.352,6.3263,6.3456,482299.5
2008-07-30 12:30:00,9.87,9.88,9.81,9.87,886611.0,6.3456,6.352,6.307,6.3456,886611.0
2008-07-30 13:00:00,9.86,9.91,9.83,9.9,653752.5,6.3392,6.3713,6.3199,6.3649,653752.5
2008-07-30 13:30:00,9.9,9.9,9.84,9.85,432451.5,6.3649,6.3649,6.3263,6.3327,432451.5
2008-07-30 14:00:00,9.86,9.88,9.84,9.88,509937.0,6.3392,6.352,6.3263,6.352,509937.0
2008-07-30 14:30:00,9.88,9.88,9.81,9.82,1410919.5,6.352,6.352,6.307,6.3135,1410919.5
2008-07-30 15:00:00,9.82,9.83,9.72,9.75,1939047.0,6.3135,6.3199,6.2492,6.2685,1939047.0
2008-07-30 15:30:00,9.75,9.78,9.73,9.76,4209040.5,6.2685,6.2877,6.2556,6.2749,4209040.5
2008-07-31 09:30:00,9.59,9.63,9.41,9.54,3845733.0,6.1656,6.1913,6.0499,6.1334,3845733.0
2008-07-31 10:00:00,9.54,9.6,9.48,9.55,2677822.5,6.1334,6.172,6.0949,6.1399,2677822.5
2008-07-31 10:30:00,9.55,9.62,9.53,9.58,1953217.5,6.1399,6.1849,6.127,6.1592,1953217.5
2008-07-31 11:00:00,9.58,9.6,9.5,9.5,1661365.5,6.1592,6.172,6.1077,6.1077,1661365.5
2008-07-31 11:30:00,9.5,9.55,9.5,9.54,1221778.5,6.1077,6.1399,6.1077,6.1334,1221778.5
2008-07-31 12:00:00,9.54,9.55,9.42,9.47,2287782.0,6.1334,6.1399,6.0563,6.0884,2287782.0
2008-07-31 12:30:00,9.47,9.55,9.46,9.51,1766689.5,6.0884,6.1399,6.082,6.1142,1766689.5
2008-07-31 13:00:00,9.51,9.58,9.51,9.55,845607.0,6.1142,6.1592,6.1142,6.1399,845607.0
2008-07-31 13:30:00,9.54,9.57,9.53,9.56,978066.0,6.1334,6.1527,6.127,6.1463,978066.0
2008-07-31 14:00:00,9.55,9.58,9.54,9.56,1251928.5,6.1399,6.1592,6.1334,6.1463,1251928.5
2008-07-31 14:30:00,9.55,9.61,9.54,9.55,1512625.5,6.1399,6.1784,6.1334,6.1399,1512625.5
2008-07-31 15:00:00,9.55,9.57,9.5,9.51,1402377.0,6.1399,6.1527,6.1077,6.1142,1402377.0
2008-07-31 15:30:00,9.51,9.51,9.45,9.47,1984071.0,6.1142,6.1142,6.0756,6.0884,1984071.0
2008-08-01 09:30:00,9.55,9.65,9.38,9.44,1559056.5,6.1399,6.2042,6.0306,6.0691,1559056.5
2008-08-01 10:00:00,9.44,9.5,9.38,9.44,962689.5,6.0691,6.1077,6.0306,6.0691,962689.5
2008-08-01 10:30:00,9.44,9.47,9.43,9.46,373960.5,6.0691,6.0884,6.0627,6.082,373960.5
2008-08-01 11:00:00,9.46,9.53,9.43,9.52,571242.0,6.082,6.127,6.0627,6.1206,571242.0
2008-08-01 11:30:00,9.52,9.56,9.51,9.52,364111.5,6.1206,6.1463,6.1142,6.1206,364111.5
2008-08-01 12:00:00,9.52,9.53,9.49,9.51,363106.5,6.1206,6.127,6.1013,6.1142,363106.5
2008-08-01 12:30:00,9.51,9.52,9.48,9.51,429838.5,6.1142,6.1206,6.0949,6.1142,429838.5
2008-08-01 13:00:00,9.5,9.56,9.5,9.55,223210.5,6.1077,6.1463,6.1077,6.1399,223210.5
2008-08-01 13:30:00,9.56,9.56,9.52,9.53,229441.5,6.1463,6.1463,6.1206,6.127,229441.5
2008-08-01 14:00:00,9.54,9.54,9.49,9.51,430341.0,6.1334,6.1334,6.1013,6.1142,430341.0
2008-08-01 14:30:00,9.51,9.53,9.48,9.49,575463.0,6.1142,6.127,6.0949,6.1013,575463.0
2008-08-01 15:00:00,9.48,9.5,9.43,9.45,1006306.5,6.0949,6.1077,6.0627,6.0756,1006306.5
2008-08-01 15:30:00,9.45,9.5,9.44,9.49,1102987.5,6.0756,6.1077,6.0691,6.1013,1102987.5
2008-08-04 09:30:00,9.45,9.49,9.4,9.45,731338.5,6.0756,6.1013,6.0434,6.0756,731338.5
2008-08-04 10:00:00,9.46,9.46,9.34,9.37,1703475.0,6.082,6.082,6.0049,6.0241,1703475.0
2008-08-04 10:30:00,9.37,9.38,9.34,9.35,663802.5,6.0241,6.0306,6.0049,6.0113,663802.5
2008-08-04 11:00:00,9.35,9.39,9.31,9.34,1146805.5,6.0113,6.037,5.9856,6.0049,1146805.5
2008-08-04 11:30:00,9.34,9.44,9.34,9.4,900882.0,6.0049,6.0691,6.0049,6.0434,900882.0
2008-08-04 12:00:00,9.41,9.46,9.38,9.45,812040.0,6.0499,6.082,6.0306,6.0756,812040.0
2008-08-04 12:30:00,9.45,9.46,9.33,9.33,954147.0,6.0756,6.082,5.9984,5.9984,954147.0
2008-08-04 13:00:00,9.32,9.36,9.31,9.33,756061.5,5.992,6.0177,5.9856,5.9984,756061.5
2008-08-04 13:30:00,9.33,9.37,9.32,9.35,409939.5,5.9984,6.0241,5.992,6.0113,409939.5
2008-08-04 14:00:00,9.35,9.37,9.33,9.34,583603.5,6.0113,6.0241,5.9984,6.0049,583603.5
2008-08-04 14:30:00,9.35,9.39,9.34,9.35,545614.5,6.0113,6.037,6.0049,6.0113,545614.5
2008-08-04 15:00:00,9.35,9.37,9.33,9.34,482500.5,6.0113,6.0241,5.9984,6.0049,482500.5
2008-08-04 15:30:00,9.33,9.36,9.31,9.34,1618050.0,5.9984,6.0177,5.9856,6.0049,1618050.0
2008-08-05 09:30:00,9.49,9.49,9.4,9.46,1150323.0,6.1013,6.1013,6.0434,6.082,1150323.0
2008-08-05 10:00:00,9.46,9.49,9.45,9.48,955353.0,6.082,6.1013,6.0756,6.0949,955353.0
2008-08-05 10:30:00,9.48,9.5,9.47,9.47,645712.5,6.0949,6.1077,6.0884,6.0884,645712.5
2008-08-05 11:00:00,9.48,9.54,9.47,9.53,1047411.0,6.0949,6.1334,6.0884,6.127,1047411.0
2008-08-05 11:30:00,9.53,9.53,9.48,9.5,555564.0,6.127,6.127,6.0949,6.1077,555564.0
2008-08-05 12:00:00,9.5,9.53,9.49,9.51,505816.5,6.1077,6.127,6.1013,6.1142,505816.5
2008-08-05 12:30:00,9.52,9.54,9.51,9.53,142810.5,6.1206,6.1334,6.1142,6.127,142810.5
2008-08-05 13:00:00,9.53,9.58,9.53,9.57,639381.0,6.127,6.1592,6.127,6.1527,639381.0
2008-08-05 13:30:00,9.57,9.66,9.56,9.59,1195950.0,6.1527,6.2106,6.1463,6.1656,1195950.0
2008-08-05 14:00:00,9.59,9.72,9.58,9.7,2570187.0,6.1656,6.2492,6.1592,6.2363,2570187.0
2008-08-05 14:30:00,9.7,9.79,9.7,9.79,1633828.5,6.2363,6.2942,6.2363,6.2942,1633828.5
2008-08-05 15:00:00,9.79,9.8,9.69,9.76,2753700.0,6.2942,6.3006,6.2299,6.2749,2753700.0
2008-08-05 15:30:00,9.76,9.76,9.73,9.75,3328560.0,6.2749,6.2749,6.2556,6.2685,3328560.0
2008-08-06 09:30:00,9.8,9.95,9.8,9.91,1972212.0,6.3006,6.397,6.3006,6.3713,1972212.0
2008-08-06 10:00:00,9.9,9.92,9.85,9.88,1210120.5,6.3649,6.3777,6.3327,6.352,1210120.5
2008-08-06 10:30:00,9.88,9.96,9.85,9.95,2687269.5,6.352,6.4035,6.3327,6.397,2687269.5
2008-08-06 11:00:00,9.95,10.02,9.92,10.0,1921459.5,6.397,6.442,6.3777,6.4292,1921459.5
2008-08-06 11:30:00,10.01,10.04,10.0,10.04,936760.5,6.4356,6.4549,6.4292,6.4549,936760.5
2008-08-06 12:00:00,10.03,10.14,10.01,10.13,1506093.0,6.4485,6.5192,6.4356,6.5128,1506093.0
2008-08-06 12:30:00,10.13,10.13,10.06,10.11,1113640.5,6.5128,6.5128,6.4678,6.4999,1113640.5
2008-08-06 13:00:00,10.11,10.14,10.09,10.14,583000.5,6.4999,6.5192,6.487,6.5192,583000.5
2008-08-06 13:30:00,10.14,10.19,10.12,10.16,1590312.0,6.5192,6.5513,6.5063,6.5321,1590312.0
2008-08-06 14:00:00,10.17,10.19,10.12,10.17,1249416.0,6.5385,6.5513,6.5063,6.5385,1249416.0
2008-08-06 14:30:00,10.18,10.2,10.16,10.2,641290.5,6.5449,6.5578,6.5321,6.5578,641290.5
2008-08-06 15:00:00,10.2,10.27,10.19,10.25,2402050.5,6.5578,6.6028,6.5513,6.5899,2402050.5
2008-08-06 15:30:00,10.26,10.26,10.14,10.21,3177307.5,6.5963,6.5963,6.5192,6.5642,3177307.5
2008-08-07 09:30:00,10.0,10.14,9.96,10.11,941785.5,6.4292,6.5192,6.4035,6.4999,941785.5
2008-08-07 10:00:00,10.11,10.19,10.1,10.18,909625.5,6.4999,6.5513,6.4935,6.5449,909625.5
2008-08-07 10:30:00,10.19,10.21,10.16,10.19,1078767.0,6.5513,6.5642,6.5321,6.5513,1078767.0
2008-08-07 11:00:00,10.2,10.23,10.17,10.19,1171126.5,6.5578,6.5771,6.5385,6.5513,1171126.5
2008-08-07 11:30:00,10.19,10.21,10.17,10.19,687219.0,6.5513,6.5642,6.5385,6.5513,687219.0
2008-08-07 12:00:00,10.2,10.23,10.18,10.22,959373.0,6.5578,6.5771,6.5449,6.5706,959373.0
2008-08-07 12:30:00,10.21,10.27,10.21,10.27,1603980.0,6.5642,6.6028,6.5642,6.6028,1603980.0
2008-08-07 13:00:00,10.27,10.27,10.23,10.25,649129.5,6.6028,6.6028,6.5771,6.5899,649129.5
2008-08-07 13:30:00,10.24,10.26,10.23,10.26,644406.0,6.5835,6.5963,6.5771,6.5963,644406.0
2008-08-07 14:00:00,10.25,10.28,10.23,10.25,1001181.0,6.5899,6.6092,6.5771,6.5899,1001181.0
2008-08-07 14:30:00,10.25,10.28,10.23,10.25,1279365.0,6.5899,6.6092,6.5771,6.5899,1279365.0
2008-08-07 15:00:00,10.24,10.26,10.23,10.24,2501646.0,6.5835,6.5963,6.5771,6.5835,2501646.0
2008-08-07 15:30:00,10.24,10.29,10.22,10.29,4151755.5,6.5835,6.6156,6.5706,6.6156,4151755.5
2008-08-08 09:30:00,10.34,10.35,10.1,10.16,3257406.0,6.6478,6.6542,6.4935,6.5321,3257406.0
2008-08-08 10:00:00,10.17,10.25,10.16,10.23,2131404.0,6.5385,6.5899,6.5321,6.5771,2131404.0
2008-08-08 10:30:00,10.24,10.38,10.23,10.34,2226678.0,6.5835,6.6735,6.5771,6.6478,2226678.0
2008-08-08 11:00:00,10.34,10.47,10.34,10.45,2382151.5,6.6478,6.7314,6.6478,6.7185,2382151.5
2008-08-08 11:30:00,10.46,10.49,10.41,10.42,2176629.0,6.7249,6.7442,6.6928,6.6992,2176629.0
2008-08-08 12:00:00,10.43,10.47,10.41,10.46,1518655.5,6.7056,6.7314,6.6928,6.7249,1518655.5
2008-08-08 12:30:00,10.46,10.47,10.43,10.44,1271124.0,6.7249,6.7314,6.7056,6.7121,1271124.0
2008-08-08 13:00:00,10.44,10.49,10.44,10.48,1624984.5,6.7121,6.7442,6.7121,6.7378,1624984.5
2008-08-08 13:30:00,10.49,10.52,10.47,10.51,1233637.5,6.7442,6.7635,6.7314,6.7571,1233637.5
2008-08-08 14:00:00,10.51,10.53,10.5,10.52,871033.5,6.7571,6.7699,6.7506,6.7635,871033.5
2008-08-08 14:30:00,10.53,10.55,10.5,10.5,1129218.0,6.7699,6.7828,6.7506,6.7506,1129218.0
2008-08-08 15:00:00,10.5,10.52,10.47,10.5,1865581.5,6.7506,6.7635,6.7314,6.7506,1865581.5
2008-08-08 15:30:00,10.51,10.55,10.46,10.48,1872717.0,6.7571,6.7828,6.7249,6.7378,1872717.0
2008-08-11 09:30:00,10.34,10.52,10.34,10.51,2318535.0,6.6478,6.7635,6.6478,6.7571,2318535.0
2008-08-11 10:00:00,10.52,10.6,10.5,10.57,1400467.5,6.7635,6.8149,6.7506,6.7956,1400467.5
2008-08-11 10:30:00,10.57,10.59,10.56,10.57,922188.0,6.7956,6.8085,6.7892,6.7956,922188.0
2008-08-11 11:00:00,10.57,10.6,10.56,10.59,907213.5,6.7956,6.8149,6.7892,6.8085,907213.5
2008-08-11 11:30:00,10.59,10.63,10.58,10.63,775960.5,6.8085,6.8342,6.8021,6.8342,775960.5
2008-08-11 12:00:00,10.62,10.66,10.62,10.66,1165498.5,6.8278,6.8535,6.8278,6.8535,1165498.5
2008-08-11 12:30:00,10.66,10.68,10.62,10.65,680284.5,6.8535,6.8664,6.8278,6.8471,680284.5
2008-08-11 13:00:00,10.64,10.69,10.64,10.69,463003.5,6.8407,6.8728,6.8407,6.8728,463003.5
2008-08-11 13:30:00,10.69,10.72,10.66,10.66,1063792.5,6.8728,6.8921,6.8535,6.8535,1063792.5
2008-08-11 14:00:00,10.66,10.67,10.54,10.6,1471722.0,6.8535,6.8599,6.7764,6.8149,1471722.0
2008-08-11 14:30:00,10.6,10.61,10.56,10.58,595965.0,6.8149,6.8214,6.7892,6.8021,595965.0
2008-08-11 15:00:00,10.58,10.64,10.58,10.61,663199.5,6.8021,6.8407,6.8021,6.8214,663199.5
2008-08-11 15:30:00,10.61,10.64,10.56,10.62,1251727.5,6.8214,6.8407,6.7892,6.8278,1251727.5
2008-08-12 09:30:00,10.59,10.59,10.47,10.55,1928494.5,6.8085,6.8085,6.7314,6.7828,1928494.5
2008-08-12 10:00:00,10.55,10.67,10.55,10.57,2169192.0,6.7828,6.8599,6.7828,6.7956,2169192.0
2008-08-12 10:30:00,10.57,10.61,10.55,10.59,712645.5,6.7956,6.8214,6.7828,6.8085,712645.5
2008-08-12 11:00:00,10.6,10.62,10.58,10.61,893244.0,6.8149,6.8278,6.8021,6.8214,893244.0
2008-08-12 11:30:00,10.61,10.62,10.56,10.58,514258.5,6.8214,6.8278,6.7892,6.8021,514258.5
2008-08-12 12:00:00,10.57,10.6,10.57,10.59,238084.5,6.7956,6.8149,6.7956,6.8085,238084.5
2008-08-12 12:30:00,10.59,10.64,10.57,10.63,1449913.5,6.8085,6.8407,6.7956,6.8342,1449913.5
2008-08-12 13:00:00,10.64,10.64,10.58,10.59,655360.5,6.8407,6.8407,6.8021,6.8085,655360.5
2008-08-12 13:30:00,10.59,10.61,10.52,10.53,2310093.0,6.8085,6.8214,6.7635,6.7699,2310093.0
2008-08-12 14:00:00,10.54,10.55,10.5,10.54,1602673.5,6.7764,6.7828,6.7506,6.7764,1602673.5
2008-08-12 14:30:00,10.53,10.56,10.51,10.51,1740961.5,6.7699,6.7892,6.7571,6.7571,1740961.5
2008-08-12 15:00:00,10.51,10.61,10.51,10.6,2653401.0,6.7571,6.8214,6.7571,6.8149,2653401.0
2008-08-12 15:30:00,10.6,10.61,10.56,10.6,2056732.5,6.8149,6.8214,6.7892,6.8149,2056732.5
2008-08-13 09:30:00,10.12,10.36,10.1,10.34,5670411.0,6.5063,6.6606,6.4935,6.6478,5670411.0
2008-08-13 10:00:00,10.34,10.41,10.32,10.35,3991860.0,6.6478,6.6928,6.6349,6.6542,3991860.0
2008-08-13 10:30:00,10.35,10.39,10.29,10.31,1966584.0,6.6542,6.6799,6.6156,6.6285,1966584.0
2008-08-13 11:00:00,10.31,10.32,10.26,10.29,3193186.5,6.6285,6.6349,6.5963,6.6156,3193186.5
2008-08-13 11:30:00,10.29,10.33,10.28,10.3,1717746.0,6.6156,6.6413,6.6092,6.6221,1717746.0
2008-08-13 12:00:00,10.3,10.34,10.29,10.34,1727595.0,6.6221,6.6478,6.6156,6.6478,1727595.0
2008-08-13 12:30:00,10.34,10.37,10.32,10.35,2293209.0,6.6478,6.6671,6.6349,6.6542,2293209.0
2008-08-13 13:00:00,10.35,10.4,10.34,10.39,1665184.5,6.6542,6.6864,6.6478,6.6799,1665184.5
2008-08-13 13:30:00,10.38,10.4,10.36,10.4,1228713.0,6.6735,6.6864,6.6606,6.6864,1228713.0
2008-08-13 14:00:00,10.4,10.41,10.36,10.38,1457451.0,6.6864,6.6928,6.6606,6.6735,1457451.0
2008-08-13 14:30:00,10.38,10.44,10.36,10.44,1658953.5,6.6735,6.7121,6.6606,6.7121,1658953.5
2008-08-13 15:00:00,10.43,10.45,10.36,10.38,3362830.5,6.7056,6.7185,6.6606,6.6735,3362830.5
2008-08-13 15:30:00,10.37,10.38,10.29,10.35,4613553.0,6.6671,6.6735,6.6156,6.6542,4613553.0
2008-08-14 09:30:00,10.45,10.45,10.3,10.42,1345092.0,6.7185,6.7185,6.6221,6.6992,1345092.0
2008-08-14 10:00:00,10.42,10.44,10.39,10.44,882490.5,6.6992,6.7121,6.6799,6.7121,882490.5
2008-08-14 10:30:00,10.44,10.47,10.41,10.42,911937.0,6.7121,6.7314,6.6928,6.6992,911937.0
2008-08-14 11:00:00,10.42,10.46,10.42,10.44,472048.5,6.6992,6.7249,6.6992,6.7121,472048.5
2008-08-14 11:30:00,10.44,10.44,10.4,10.44,538881.0,6.7121,6.7121,6.6864,6.7121,538881.0
2008-08-14 12:00:00,10.44,10.44,10.41,10.42,569734.5,6.7121,6.7121,6.6928,6.6992,569734.5
2008-08-14 12:30:00,10.41,10.49,10.41,10.45,498078.0,6.6928,6.7442,6.6928,6.7185,498078.0
2008-08-14 13:00:00,10.45,10.46,10.43,10.43,395065.5,6.7185,6.7249,6.7056,6.7056,395065.5
2008-08-14 13:30:00,10.43,10.45,10.41,10.45,825708.0,6.7056,6.7185,6.6928,6.7185,825708.0
2008-08-14 14:00:00,10.44,10.45,10.42,10.44,761890.5,6.7121,6.7185,6.6992,6.7121,761890.5
2008-08-14 14:30:00,10.45,10.48,10.4,10.43,1078767.0,6.7185,6.7378,6.6864,6.7056,1078767.0
2008-08-14 15:00:00,10.44,10.45,10.42,10.44,781086.0,6.7121,6.7185,6.6992,6.7121,781086.0
2008-08-14 15:30:00,10.44,10.48,10.43,10.45,1572825.0,6.7121,6.7378,6.7056,6.7185,1572825.0
2008-08-15 09:30:00,10.54,10.54,10.25,10.4,1107811.5,6.7764,6.7764,6.5899,6.6864,1107811.5
2008-08-15 10:00:00,10.4,10.42,10.34,10.41,1249114.5,6.6864,6.6992,6.6478,6.6928,1249114.5
2008-08-15 10:30:00,10.42,10.46,10.41,10.45,655662.0,6.6992,6.7249,6.6928,6.7185,655662.0
2008-08-15 11:00:00,10.45,10.49,10.41,10.46,1181779.5,6.7185,6.7442,6.6928,6.7249,1181779.5
2008-08-15 11:30:00,10.46,10.48,10.42,10.44,785307.0,6.7249,6.7378,6.6992,6.7121,785307.0
2008-08-15 12:00:00,10.44,10.49,10.43,10.48,643702.5,6.7121,6.7442,6.7056,6.7378,643702.5
2008-08-15 12:30:00,10.49,10.49,10.48,10.49,341499.0,6.7442,6.7442,6.7378,6.7442,341499.0
2008-08-15 13:00:00,10.48,10.49,10.43,10.44,1152031.5,6.7378,6.7442,6.7056,6.7121,1152031.5
2008-08-15 13:30:00,10.43,10.48,10.43,10.48,400794.0,6.7056,6.7378,6.7056,6.7378,400794.0
2008-08-15 14:00:00,10.48,10.48,10.45,10.47,865405.5,6.7378,6.7378,6.7185,6.7314,865405.5
2008-08-15 14:30:00,10.47,10.48,10.46,10.47,296877.0,6.7314,6.7378,6.7249,6.7314,296877.0
2008-08-15 15:00:00,10.48,10.48,10.47,10.48,346122.0,6.7378,6.7378,6.7314,6.7378,346122.0
2008-08-15 15:30:00,10.48,10.55,10.47,10.53,2481747.0,6.7378,6.7828,6.7314,6.7699,2481747.0
2008-08-18 09:30:00,10.52,10.52,10.25,10.31,2444461.5,6.7635,6.7635,6.5899,6.6285,2444461.5
2008-08-18 10:00:00,10.32,10.33,10.28,10.32,1144192.5,6.6349,6.6413,6.6092,6.6349,1144192.5
2008-08-18 10:30:00,10.32,10.34,10.3,10.34,1196553.0,6.6349,6.6478,6.6221,6.6478,1196553.0
2008-08-18 11:00:00,10.34,10.37,10.33,10.35,803397.0,6.6478,6.6671,6.6413,6.6542,803397.0
2008-08-18 11:30:00,10.36,10.36,10.31,10.31,276174.0,6.6606,6.6606,6.6285,6.6285,276174.0
2008-08-18 12:00:00,10.32,10.33,10.31,10.33,385819.5,6.6349,6.6413,6.6285,6.6413,385819.5
2008-08-18 12:30:00,10.33,10.33,10.29,10.3,749931.0,6.6413,6.6413,6.6156,6.6221,749931.0
2008-08-18 13:00:00,10.3,10.32,10.3,10.31,203613.0,6.6221,6.6349,6.6221,6.6285,203613.0
2008-08-18 13:30:00,10.31,10.33,10.3,10.3,805005.0,6.6285,6.6413,6.6221,6.6221,805005.0
2008-08-18 14:00:00,10.3,10.31,10.29,10.3,1029924.0,6.6221,6.6285,6.6156,6.6221,1029924.0
2008-08-18 14:30:00,10.3,10.31,10.29,10.31,468430.5,6.6221,6.6285,6.6156,6.6285,468430.5
2008-08-18 15:00:00,10.3,10.32,10.29,10.32,994146.0,6.6221,6.6349,6.6156,6.6349,994146.0
2008-08-18 15:30:00,10.32,10.34,10.29,10.33,2239039.5,6.6349,6.6478,6.6156,6.6413,2239039.5
2008-08-19 09:30:00,10.13,10.23,10.1,10.2,3200824.5,6.5128,6.5771,6.4935,6.5578,3200824.5
2008-08-19 10:00:00,10.21,10.23,10.15,10.17,1647195.0,6.5642,6.5771,6.5256,6.5385,1647195.0
2008-08-19 10:30:00,10.18,10.2,10.16,10.17,605613.0,6.5449,6.5578,6.5321,6.5385,605613.0
2008-08-19 11:00:00,10.17,10.18,10.15,10.15,565815.0,6.5385,6.5449,6.5256,6.5256,565815.0
2008-08-19 11:30:00,10.15,10.16,10.11,10.14,824502.0,6.5256,6.5321,6.4999,6.5192,824502.0
2008-08-19 12:00:00,10.14,10.18,10.13,10.16,733750.5,6.5192,6.5449,6.5128,6.5321,733750.5
2008-08-19 12:30:00,10.16,10.18,10.15,10.16,596266.5,6.5321,6.5449,6.5256,6.5321,596266.5
2008-08-19 13:00:00,10.16,10.2,10.15,10.18,993945.0,6.5321,6.5578,6.5256,6.5449,993945.0
2008-08-19 13:30:00,10.18,10.18,10.15,10.15,657973.5,6.5449,6.5449,6.5256,6.5256,657973.5
2008-08-19 14:00:00,10.15,10.16,10.13,10.13,764704.5,6.5256,6.5321,6.5128,6.5128,764704.5
2008-08-19 14:30:00,10.13,10.15,10.12,10.14,836361.0,6.5128,6.5256,6.5063,6.5192,836361.0
2008-08-19 15:00:00,10.13,10.14,10.1,10.11,810432.0,6.5128,6.5192,6.4935,6.4999,810432.0
2008-08-19 15:30:00,10.12,10.15,10.1,10.14,1488204.0,6.5063,6.5256,6.4935,6.5192,1488204.0
2008-08-20 09:30:00,10.18,10.27,10.18,10.24,1361473.5,6.5449,6.6028,6.5449,6.5835,1361473.5
2008-08-20 10:00:00,10.24,10.25,10.16,10.18,1948192.5,6.5835,6.5899,6.5321,6.5449,1948192.5
2008-08-20 10:30:00,10.18,10.26,10.16,10.25,2127786.0,6.5449,6.5963,6.5321,6.5899,2127786.0
2008-08-20 11:00:00,10.26,10.27,10.22,10.27,1352026.5,6.5963,6.6028,6.5706,6.6028,1352026.5
2008-08-20 11:30:00,10.27,10.27,10.21,10.23,1445391.0,6.6028,6.6028,6.5642,6.5771,1445391.0
2008-08-20 12:00:00,10.24,10.24,10.18,10.22,904399.5,6.5835,6.5835,6.5449,6.5706,904399.5
2008-08-20 12:30:00,10.22,10.23,10.18,10.21,417979.5,6.5706,6.5771,6.5449,6.5642,417979.5
2008-08-20 13:00:00,10.21,10.22,10.18,10.19,241903.5,6.5642,6.5706,6.5449,6.5513,241903.5
2008-08-20 13:30:00,10.19,10.22,10.19,10.2,574056.0,6.5513,6.5706,6.5513,6.5578,574056.0
2008-08-20 14:00:00,10.2,10.2,10.13,10.14,734454.0,6.5578,6.5578,6.5128,6.5192,734454.0
2008-08-20 14:30:00,10.15,10.15,10.1,10.12,1891812.0,6.5256,6.5256,6.4935,6.5063,1891812.0
2008-08-20 15:00:00,10.13,10.13,10.03,10.05,2280043.5,6.5128,6.5128,6.4485,6.4613,2280043.5
2008-08-20 15:30:00,10.04,10.17,10.04,10.15,3231778.5,6.4549,6.5385,6.4549,6.5256,3231778.5
2008-08-21 09:30:00,10.19,10.19,9.99,10.05,1075752.0,6.5513,6.5513,6.4228,6.4613,1075752.0
2008-08-21 10:00:00,10.05,10.1,10.03,10.07,3044145.0,6.4613,6.4935,6.4485,6.4742,3044145.0
2008-08-21 10:30:00,10.08,10.1,10.07,10.08,1301475.0,6.4806,6.4935,6.4742,6.4806,1301475.0
2008-08-21 11:00:00,10.07,10.1,10.07,10.09,1321675.5,6.4742,6.4935,6.4742,6.487,1321675.5
2008-08-21 11:30:00,10.09,10.14,10.09,10.13,861084.0,6.487,6.5192,6.487,6.5128,861084.0
2008-08-21 12:00:00,10.14,10.14,10.11,10.11,401799.0,6.5192,6.5192,6.4999,6.4999,401799.0
2008-08-21 12:30:00,10.11,10.12,10.09,10.12,815859.0,6.4999,6.5063,6.487,6.5063,815859.0
2008-08-21 13:00:00,10.11,10.15,10.11,10.13,293560.5,6.4999,6.5256,6.4999,6.5128,293560.5
2008-08-21 13:30:00,10.13,10.16,10.13,10.14,428029.5,6.5128,6.5321,6.5128,6.5192,428029.5
2008-08-21 14:00:00,10.13,10.18,10.13,10.16,567423.0,6.5128,6.5449,6.5128,6.5321,567423.0
2008-08-21 14:30:00,10.16,10.18,10.15,10.15,568327.5,6.5321,6.5449,6.5256,6.5256,568327.5
2008-08-21 15:00:00,10.15,10.18,10.13,10.13,1013844.0,6.5256,6.5449,6.5128,6.5128,1013844.0
2008-08-21 15:30:00,10.13,10.18,10.12,10.15,877666.5,6.5128,6.5449,6.5063,6.5256,877666.5
2008-08-22 09:30:00,10.16,10.22,10.13,10.15,1538755.5,6.5321,6.5706,6.5128,6.5256,1538755.5
2008-08-22 10:00:00,10.15,10.2,10.12,10.2,2058240.0,6.5256,6.5578,6.5063,6.5578,2058240.0
2008-08-22 10:30:00,10.2,10.25,10.15,10.25,901786.5,6.5578,6.5899,6.5256,6.5899,901786.5
2008-08-22 11:00:00,10.24,10.25,10.2,10.21,630336.0,6.5835,6.5899,6.5578,6.5642,630336.0
2008-08-22 11:30:00,10.21,10.21,10.17,10.21,686817.0,6.5642,6.5642,6.5385,6.5642,686817.0
2008-08-22 12:00:00,10.21,10.21,10.16,10.17,774051.0,6.5642,6.5642,6.5321,6.5385,774051.0
2008-08-22 12:30:00,10.17,10.19,10.16,10.18,559684.5,6.5385,6.5513,6.5321,6.5449,559684.5
2008-08-22 13:00:00,10.18,10.19,10.17,10.19,493254.0,6.5449,6.5513,6.5385,6.5513,493254.0
2008-08-22 13:30:00,10.19,10.19,10.17,10.18,288535.5,6.5513,6.5513,6.5385,6.5449,288535.5
2008-08-22 14:00:00,10.18,10.19,10.17,10.19,345921.0,6.5449,6.5513,6.5385,6.5513,345921.0
2008-08-22 14:30:00,10.19,10.2,10.18,10.18,441898.5,6.5513,6.5578,6.5449,6.5449,441898.5
2008-08-22 15:00:00,10.19,10.19,10.17,10.17,577774.5,6.5513,6.5513,6.5385,6.5385,577774.5
2008-08-22 15:30:00,10.18,10.23,10.17,10.19,945705.0,6.5449,6.5771,6.5385,6.5513,945705.0
2008-08-25 09:30:00,10.1,10.21,10.1,10.12,1473933.0,6.4935,6.5642,6.4935,6.5063,1473933.0
2008-08-25 10:00:00,10.13,10.17,10.1,10.15,1949599.5,6.5128,6.5385,6.4935,6.5256,1949599.5
2008-08-25 10:30:00,10.15,10.17,10.13,10.16,1834728.0,6.5256,6.5385,6.5128,6.5321,1834728.0
2008-08-25 11:00:00,10.17,10.17,10.14,10.15,2032914.0,6.5385,6.5385,6.5192,6.5256,2032914.0
2008-08-25 11:30:00,10.15,10.19,10.14,10.15,1074747.0,6.5256,6.5513,6.5192,6.5256,1074747.0
2008-08-25 12:00:00,10.15,10.17,10.12,10.12,903193.5,6.5256,6.5385,6.5063,6.5063,903193.5
2008-08-25 12:30:00,10.12,10.13,10.05,10.09,879375.0,6.5063,6.5128,6.4613,6.487,879375.0
2008-08-25 13:00:00,10.09,10.12,10.09,10.1,888018.0,6.487,6.5063,6.487,6.4935,888018.0
2008-08-25 13:30:00,10.1,10.12,10.1,10.12,413859.0,6.4935,6.5063,6.4935,6.5063,413859.0
2008-08-25 14:00:00,10.12,10.12,10.1,10.1,282706.5,6.5063,6.5063,6.4935,6.4935,282706.5
2008-08-25 14:30:00,10.1,10.12,10.09,10.09,967714.5,6.4935,6.5063,6.487,6.487,967714.5
2008-08-25 15:00:00,10.09,10.1,10.07,10.08,793347.0,6.487,6.4935,6.4742,6.4806,793347.0
2008-08-25 15:30:00,10.08,10.09,10.05,10.05,1919248.5,6.4806,6.487,6.4613,6.4613,1919248.5
2008-08-26 09:30:00,9.96,10.16,9.96,10.14,1658953.5,6.4035,6.5321,6.4035,6.5192,1658953.5
2008-08-26 10:00:00,10.14,10.16,10.11,10.12,1296349.5,6.5192,6.5321,6.4999,6.5063,1296349.5
2008-08-26 10:30:00,10.12,10.16,10.12,10.14,715761.0,6.5063,6.5321,6.5063,6.5192,715761.0
2008-08-26 11:00:00,10.14,10.15,10.1,10.11,683802.0,6.5192,6.5256,6.4935,6.4999,683802.0
2008-08-26 11:30:00,10.1,10.13,10.08,10.13,675661.5,6.4935,6.5128,6.4806,6.5128,675661.5
2008-08-26 12:00:00,10.12,10.15,10.09,10.1,497575.5,6.5063,6.5256,6.487,6.4935,497575.5
2008-08-26 12:30:00,10.1,10.1,10.04,10.05,1498756.5,6.4935,6.4935,6.4549,6.4613,1498756.5
2008-08-26 13:00:00,10.06,10.06,10.02,10.02,1146202.5,6.4678,6.4678,6.442,6.442,1146202.5
2008-08-26 13:30:00,10.02,10.03,9.99,10.02,1487400.0,6.442,6.4485,6.4228,6.442,1487400.0
2008-08-26 14:00:00,10.02,10.03,9.98,9.98,1483480.5,6.442,6.4485,6.4163,6.4163,1483480.5
2008-08-26 14:30:00,9.98,10.0,9.96,10.0,1856335.5,6.4163,6.4292,6.4035,6.4292,1856335.5
2008-08-26 15:00:00,9.99,10.02,9.99,10.0,1200171.0,6.4228,6.442,6.4228,6.4292,1200171.0
2008-08-26 15:30:00,10.0,10.04,9.99,10.0,2974498.5,6.4292,6.4549,6.4228,6.4292,2974498.5
2008-08-27 09:30:00,10.07,10.17,10.04,10.07,1338157.5,6.4742,6.5385,6.4549,6.4742,1338157.5
2008-08-27 10:00:00,10.06,10.1,10.06,10.09,1381774.5,6.4678,6.4935,6.4678,6.487,1381774.5
2008-08-27 10:30:00,10.09,10.14,10.08,10.1,1008015.0,6.487,6.5192,6.4806,6.4935,1008015.0
2008-08-27 11:00:00,10.1,10.11,10.06,10.07,843295.5,6.4935,6.4999,6.4678,6.4742,843295.5
2008-08-27 11:30:00,10.07,10.09,10.05,10.07,1120173.0,6.4742,6.487,6.4613,6.4742,1120173.0
2008-08-27 12:00:00,10.07,10.1,10.06,10.1,414361.5,6.4742,6.4935,6.4678,6.4935,414361.5
2008-08-27 12:30:00,10.1,10.14,10.08,10.12,974749.5,6.4935,6.5192,6.4806,6.5063,974749.5
2008-08-27 13:00:00,10.11,10.13,10.08,10.1,581191.5,6.4999,6.5128,6.4806,6.4935,581191.5
2008-08-27 13:30:00,10.1,10.1,10.07,10.07,685510.5,6.4935,6.4935,6.4742,6.4742,685510.5
2008-08-27 14:00:00,10.08,10.09,10.04,10.09,1034547.0,6.4806,6.487,6.4549,6.487,1034547.0
2008-08-27 14:30:00,10.09,10.11,10.06,10.07,991131.0,6.487,6.4999,6.4678,6.4742,991131.0
2008-08-27 15:00:00,10.06,10.09,10.05,10.06,890329.5,6.4678,6.487,6.4613,6.4678,890329.5
2008-08-27 15:30:00,10.06,10.09,10.04,10.09,2072812.5,6.4678,6.487,6.4549,6.487,2072812.5
2008-08-28 09:30:00,10.08,10.14,10.07,10.12,768423.0,6.4806,6.5192,6.4742,6.5063,768423.0
2008-08-28 10:00:00,10.11,10.12,9.99,9.99,1143388.5,6.4999,6.5063,6.4228,6.4228,1143388.5
2008-08-28 10:30:00,10.0,10.01,9.96,9.97,2079747.0,6.4292,6.4356,6.4035,6.4099,2079747.0
2008-08-28 11:00:00,9.97,9.99,9.93,9.94,1697746.5,6.4099,6.4228,6.3842,6.3906,1697746.5
2008-08-28 11:30:00,9.95,10.01,9.94,10.01,1351222.5,6.397,6.4356,6.3906,6.4356,1351222.5
2008-08-28 12:00:00,10.0,10.04,9.98,10.01,1234140.0,6.4292,6.4549,6.4163,6.4356,1234140.0
2008-08-28 12:30:00,10.01,10.01,9.95,9.97,678375.0,6.4356,6.4356,6.397,6.4099,678375.0
2008-08-28 13:00:00,9.97,10.0,9.97,9.99,419989.5,6.4099,6.4292,6.4099,6.4228,419989.5
2008-08-28 13:30:00,10.0,10.01,9.96,9.97,1627999.5,6.4292,6.4356,6.4035,6.4099,1627999.5
2008-08-28 14:00:00,9.97,9.97,9.92,9.95,1102183.5,6.4099,6.4099,6.3777,6.397,1102183.5
2008-08-28 14:30:00,9.95,9.96,9.93,9.95,993442.5,6.397,6.4035,6.3842,6.397,993442.5
2008-08-28 15:00:00,9.95,10.0,9.92,10.0,1344087.0,6.397,6.4292,6.3777,6.4292,1344087.0
2008-08-28 15:30:00,9.99,10.0,9.96,9.99,1864074.0,6.4228,6.4292,6.4035,6.4228,1864074.0
2008-08-29 09:30:00,9.91,9.91,9.75,9.78,1826889.0,6.3713,6.3713,6.2685,6.2877,1826889.0
2008-08-29 10:00:00,9.78,9.81,9.75,9.75,2145373.5,6.2877,6.307,6.2685,6.2685,2145373.5
2008-08-29 10:30:00,9.76,9.76,9.7,9.72,828924.0,6.2749,6.2749,6.2363,6.2492,828924.0
2008-08-29 11:00:00,9.71,9.72,9.64,9.64,942087.0,6.2427,6.2492,6.1977,6.1977,942087.0
2008-08-29 11:30:00,9.64,9.66,9.6,9.62,1417552.5,6.1977,6.2106,6.172,6.1849,1417552.5
2008-08-29 12:00:00,9.62,9.63,9.6,9.6,404512.5,6.1849,6.1913,6.172,6.172,404512.5
2008-08-29 12:30:00,9.61,9.69,9.6,9.69,660988.5,6.1784,6.2299,6.172,6.2299,660988.5
2008-08-29 13:00:00,9.69,9.73,9.68,9.68,739881.0,6.2299,6.2556,6.2234,6.2234,739881.0
2008-08-29 13:30:00,9.68,9.69,9.65,9.66,504208.5,6.2234,6.2299,6.2042,6.2106,504208.5
2008-08-29 14:00:00,9.65,9.66,9.62,9.66,666415.5,6.2042,6.2106,6.1849,6.2106,666415.5
2008-08-29 14:30:00,9.66,9.73,9.65,9.73,901485.0,6.2106,6.2556,6.2042,6.2556,901485.0
2008-08-29 15:00:00,9.73,9.75,9.69,9.7,1810608.0,6.2556,6.2685,6.2299,6.2363,1810608.0
2008-08-29 15:30:00,9.71,9.75,9.66,9.68,2750584.5,6.2427,6.2685,6.2106,6.2234,2750584.5
2008-09-02 09:30:00,9.41,9.47,9.28,9.37,3929248.5,6.0499,6.0884,5.9663,6.0241,3929248.5
2008-09-02 10:00:00,9.37,9.38,9.22,9.23,2970478.5,6.0241,6.0306,5.9277,5.9341,2970478.5
2008-09-02 10:30:00,9.22,9.24,9.18,9.21,1333333.5,5.9277,5.9406,5.902,5.9213,1333333.5
2008-09-02 11:00:00,9.21,9.33,9.21,9.33,2007688.5,5.9213,5.9984,5.9213,5.9984,2007688.5
2008-09-02 11:30:00,9.32,9.39,9.29,9.35,2095123.5,5.992,6.037,5.9727,6.0113,2095123.5
2008-09-02 12:00:00,9.35,9.36,9.26,9.27,977262.0,6.0113,6.0177,5.9534,5.9599,977262.0
2008-09-02 12:30:00,9.26,9.35,9.26,9.34,1426497.0,5.9534,6.0113,5.9534,6.0049,1426497.0
2008-09-02 13:00:00,9.33,9.38,9.32,9.37,1229718.0,5.9984,6.0306,5.992,6.0241,1229718.0
2008-09-02 13:30:00,9.38,9.4,9.32,9.34,1838346.0,6.0306,6.0434,5.992,6.0049,1838346.0
2008-09-02 14:00:00,9.34,9.34,9.24,9.27,1359262.5,6.0049,6.0049,5.9406,5.9599,1359262.5
2008-09-02 14:30:00,9.27,9.29,9.22,9.23,757368.0,5.9599,5.9727,5.9277,5.9341,757368.0
2008-09-02 15:00:00,9.23,9.27,9.2,9.24,1220371.5,5.9341,5.9599,5.9148,5.9406,1220371.5
2008-09-02 15:30:00,9.24,9.31,9.23,9.31,3333886.5,5.9406,5.9856,5.9341,5.9856,3333886.5
2008-09-03 09:30:00,9.33,9.33,9.18,9.2,2693299.5,5.9984,5.9984,5.902,5.9148,2693299.5
2008-09-03 10:00:00,9.2,9.23,9.18,9.21,1605588.0,5.9148,5.9341,5.902,5.9213,1605588.0
2008-09-03 10:30:00,9.21,9.25,9.2,9.22,2651793.0,5.9213,5.947,5.9148,5.9277,2651793.0
2008-09-03 11:00:00,9.23,9.25,9.15,9.15,1907791.5,5.9341,5.947,5.8827,5.8827,1907791.5
2008-09-03 11:30:00,9.15,9.19,9.13,9.13,1827793.5,5.8827,5.9084,5.8698,5.8698,1827793.5
2008-09-03 12:00:00,9.13,9.14,9.1,9.11,665611.5,5.8698,5.8763,5.8506,5.857,665611.5
2008-09-03 12:30:00,9.11,9.12,9.01,9.03,1527097.5,5.857,5.8634,5.7927,5.8056,1527097.5
2008-09-03 13:00:00,9.03,9.06,9.0,9.03,1152735.0,5.8056,5.8248,5.7863,5.8056,1152735.0
2008-09-03 13:30:00,9.02,9.06,9.0,9.05,709128.0,5.7991,5.8248,5.7863,5.8184,709128.0
2008-09-03 14:00:00,9.05,9.07,9.0,9.02,717067.5,5.8184,5.8313,5.7863,5.7991,717067.5
2008-09-03 14:30:00,9.01,9.05,9.0,9.01,878370.0,5.7927,5.8184,5.7863,5.7927,878370.0
2008-09-03 15:00:00,9.01,9.03,9.0,9.01,1289616.0,5.7927,5.8056,5.7863,5.7927,1289616.0
2008-09-03 15:30:00,9.02,9.05,9.0,9.03,1761162.0,5.7991,5.8184,5.7863,5.8056,1761162.0
2008-09-04 09:30:00,8.92,8.92,8.8,8.82,3963318.0,5.7348,5.7348,5.6577,5.6705,3963318.0
2008-09-04 10:00:00,8.83,8.86,8.79,8.84,2453004.0,5.677,5.6963,5.6513,5.6834,2453004.0
2008-09-04 10:30:00,8.84,8.85,8.76,8.78,1607598.0,5.6834,5.6898,5.632,5.6448,1607598.0
2008-09-04 11:00:00,8.78,8.79,8.76,8.76,932037.0,5.6448,5.6513,5.632,5.632,932037.0
2008-09-04 11:30:00,8.77,8.85,8.76,8.78,1370518.5,5.6384,5.6898,5.632,5.6448,1370518.5
2008-09-04 12:00:00,8.79,8.82,8.77,8.79,976960.5,5.6513,5.6705,5.6384,5.6513,976960.5
2008-09-04 12:30:00,8.8,8.81,8.71,8.73,1027512.0,5.6577,5.6641,5.5998,5.6127,1027512.0
2008-09-04 13:00:00,8.73,8.74,8.66,8.68,1848396.0,5.6127,5.6191,5.5677,5.5805,1848396.0
2008-09-04 13:30:00,8.67,8.7,8.65,8.68,1398156.0,5.5741,5.5934,5.5612,5.5805,1398156.0
2008-09-04 14:00:00,8.69,8.69,8.59,8.64,1532323.5,5.587,5.587,5.5227,5.5548,1532323.5
2008-09-04 14:30:00,8.64,8.65,8.58,8.6,1733826.0,5.5548,5.5612,5.5162,5.5291,1733826.0
2008-09-04 15:00:00,8.6,8.71,8.6,8.68,2167584.0,5.5291,5.5998,5.5291,5.5805,2167584.0
2008-09-04 15:30:00,8.68,8.69,8.6,8.62,3878496.0,5.5805,5.587,5.5291,5.542,3878496.0
2008-09-05 09:30:00,8.66,8.91,8.61,8.82,4112962.5,5.5677,5.7284,5.5355,5.6705,4112962.5
2008-09-05 10:00:00,8.81,8.89,8.75,8.77,1849300.5,5.6641,5.7155,5.6255,5.6384,1849300.5
2008-09-05 10:30:00,8.76,8.79,8.75,8.77,1374739.5,5.632,5.6513,5.6255,5.6384,1374739.5
2008-09-05 11:00:00,8.77,8.82,8.73,8.8,2500239.0,5.6384,5.6705,5.6127,5.6577,2500239.0
2008-09-05 11:30:00,8.8,8.84,8.75,8.81,2841235.5,5.6577,5.6834,5.6255,5.6641,2841235.5
2008-09-05 12:00:00,8.8,8.92,8.79,8.92,1388106.0,5.6577,5.7348,5.6513,5.7348,1388106.0
2008-09-05 12:30:00,8.92,8.97,8.88,8.91,2159644.5,5.7348,5.767,5.7091,5.7284,2159644.5
2008-09-05 13:00:00,8.91,8.99,8.9,8.92,1426999.5,5.7284,5.7798,5.722,5.7348,1426999.5
2008-09-05 13:30:00,8.92,9.0,8.91,9.0,1280772.0,5.7348,5.7863,5.7284,5.7863,1280772.0
2008-09-05 14:00:00,9.0,9.04,8.97,9.01,1633929.0,5.7863,5.812,5.767,5.7927,1633929.0
2008-09-05 14:30:00,9.02,9.02,8.96,9.01,1585789.5,5.7991,5.7991,5.7605,5.7927,1585789.5
2008-09-05 15:00:00,9.01,9.03,8.93,8.95,1257757.5,5.7927,5.8056,5.7413,5.7541,1257757.5
2008-09-05 15:30:00,8.95,9.04,8.94,8.97,2061355.5,5.7541,5.812,5.7477,5.767,2061355.5
2008-09-08 09:30:00,9.4,9.46,9.15,9.15,4562499.0,6.0434,6.082,5.8827,5.8827,4562499.0
2008-09-08 10:00:00,9.15,9.29,9.14,9.22,2290194.0,5.8827,5.9727,5.8763,5.9277,2290194.0
2008-09-08 10:30:00,9.22,9.34,9.16,9.16,1544584.5,5.9277,6.0049,5.8891,5.8891,1544584.5
2008-09-08 11:00:00,9.16,9.3,9.1,9.23,2360644.5,5.8891,5.9791,5.8506,5.9341,2360644.5
2008-09-08 11:30:00,9.23,9.27,9.11,9.15,1545690.0,5.9341,5.9599,5.857,5.8827,1545690.0
2008-09-08 12:00:00,9.14,9.19,9.09,9.17,1202683.5,5.8763,5.9084,5.8441,5.8956,1202683.5
2008-09-08 12:30:00,9.17,9.22,9.16,9.18,975352.5,5.8956,5.9277,5.8891,5.902,975352.5
2008-09-08 13:00:00,9.18,9.21,9.15,9.19,1571217.0,5.902,5.9213,5.8827,5.9084,1571217.0
2008-09-08 13:30:00,9.19,9.2,9.11,9.12,1442175.0,5.9084,5.9148,5.857,5.8634,1442175.0
2008-09-08 14:00:00,9.11,9.21,9.11,9.19,1567297.5,5.857,5.9213,5.857,5.9084,1567297.5
2008-09-08 14:30:00,9.2,9.29,9.19,9.26,3658099.5,5.9148,5.9727,5.9084,5.9534,3658099.5
2008-09-08 15:00:00,9.26,9.27,9.17,9.24,2082661.5,5.9534,5.9599,5.8956,5.9406,2082661.5
2008-09-08 15:30:00,9.25,9.32,9.24,9.31,4598980.5,5.947,5.992,5.9406,5.9856,4598980.5
2008-09-09 09:30:00,9.19,9.19,8.91,9.07,6499134.0,5.9084,5.9084,5.7284,5.8313,6499134.0
2008-09-09 10:00:00,9.06,9.17,9.04,9.12,5885983.5,5.8248,5.8956,5.812,5.8634,5885983.5
2008-09-09 10:30:00,9.12,9.18,9.1,9.11,3247758.0,5.8634,5.902,5.8506,5.857,3247758.0
2008-09-09 11:00:00,9.11,9.14,9.08,9.12,2127283.5,5.857,5.8763,5.8377,5.8634,2127283.5
2008-09-09 11:30:00,9.12,9.14,9.1,9.11,1629708.0,5.8634,5.8763,5.8506,5.857,1629708.0
2008-09-09 12:00:00,9.12,9.12,9.05,9.05,1837341.0,5.8634,5.8634,5.8184,5.8184,1837341.0
2008-09-09 12:30:00,9.05,9.1,9.05,9.07,1120776.0,5.8184,5.8506,5.8184,5.8313,1120776.0
2008-09-09 13:00:00,9.07,9.08,9.01,9.03,755157.0,5.8313,5.8377,5.7927,5.8056,755157.0
2008-09-09 13:30:00,9.03,9.04,8.94,8.95,1275144.0,5.8056,5.812,5.7477,5.7541,1275144.0
2008-09-09 14:00:00,8.95,8.97,8.89,8.94,1041984.0,5.7541,5.767,5.7155,5.7477,1041984.0
2008-09-09 14:30:00,8.95,8.95,8.82,8.82,2001759.0,5.7541,5.7541,5.6705,5.6705,2001759.0
2008-09-09 15:00:00,8.83,8.86,8.8,8.85,2188287.0,5.677,5.6963,5.6577,5.6898,2188287.0
2008-09-09 15:30:00,8.84,8.86,8.75,8.77,3827643.0,5.6834,5.6963,5.6255,5.6384,3827643.0
2008-09-10 09:30:00,9.01,9.01,8.81,8.88,2405166.0,5.7927,5.7927,5.6641,5.7091,2405166.0
2008-09-10 10:00:00,8.88,8.95,8.83,8.9,1518957.0,5.7091,5.7541,5.677,5.722,1518957.0
2008-09-10 10:30:00,8.9,8.96,8.88,8.94,1310922.0,5.722,5.7605,5.7091,5.7477,1310922.0
2008-09-10 11:00:00,8.94,9.02,8.92,8.96,1811412.0,5.7477,5.7991,5.7348,5.7605,1811412.0
2008-09-10 11:30:00,8.95,9.11,8.95,9.0,2234818.5,5.7541,5.857,5.7541,5.7863,2234818.5
2008-09-10 12:00:00,9.0,9.05,8.98,8.98,752745.0,5.7863,5.8184,5.7734,5.7734,752745.0
2008-09-10 12:30:00,8.99,9.0,8.95,8.98,676666.5,5.7798,5.7863,5.7541,5.7734,676666.5
2008-09-10 13:00:00,8.98,9.0,8.95,8.98,381297.0,5.7734,5.7863,5.7541,5.7734,381297.0
2008-09-10 13:30:00,8.98,9.01,8.95,8.95,783799.5,5.7734,5.7927,5.7541,5.7541,783799.5
2008-09-10 14:00:00,8.96,9.0,8.91,9.0,1197256.5,5.7605,5.7863,5.7284,5.7863,1197256.5
2008-09-10 14:30:00,8.99,9.02,8.92,8.93,1328610.0,5.7798,5.7991,5.7348,5.7413,1328610.0
2008-09-10 15:00:00,8.93,9.0,8.93,8.96,1322781.0,5.7413,5.7863,5.7413,5.7605,1322781.0
2008-09-10 15:30:00,8.96,8.97,8.91,8.93,1716037.5,5.7605,5.767,5.7284,5.7413,1716037.5
2008-09-11 09:30:00,8.71,8.72,8.48,8.51,2062260.0,5.5998,5.6062,5.4519,5.4712,2062260.0
2008-09-11 10:00:00,8.52,8.67,8.52,8.64,2081757.0,5.4777,5.5741,5.4777,5.5548,2081757.0
2008-09-11 10:30:00,8.64,8.71,8.57,8.66,1516645.5,5.5548,5.5998,5.5098,5.5677,1516645.5
2008-09-11 11:00:00,8.66,8.74,8.62,8.67,1237657.5,5.5677,5.6191,5.542,5.5741,1237657.5
2008-09-11 11:30:00,8.68,8.77,8.67,8.77,1070727.0,5.5805,5.6384,5.5741,5.6384,1070727.0
2008-09-11 12:00:00,8.77,8.79,8.75,8.78,1423683.0,5.6384,5.6513,5.6255,5.6448,1423683.0
2008-09-11 12:30:00,8.77,8.79,8.72,8.77,1546293.0,5.6384,5.6513,5.6062,5.6384,1546293.0
2008-09-11 13:00:00,8.76,8.77,8.67,8.71,1329816.0,5.632,5.6384,5.5741,5.5998,1329816.0
2008-09-11 13:30:00,8.7,8.77,8.7,8.76,1115449.5,5.5934,5.6384,5.5934,5.632,1115449.5
2008-09-11 14:00:00,8.77,8.79,8.72,8.76,1328509.5,5.6384,5.6513,5.6062,5.632,1328509.5
2008-09-11 14:30:00,8.76,8.79,8.73,8.74,1220974.5,5.632,5.6513,5.6127,5.6191,1220974.5
2008-09-11 15:00:00,8.73,8.78,8.71,8.71,1161378.0,5.6127,5.6448,5.5998,5.5998,1161378.0
2008-09-11 15:30:00,8.71,8.78,8.67,8.77,2319640.5,5.5998,5.6448,5.5741,5.6384,2319640.5
2008-09-12 09:30:00,8.76,8.76,8.54,8.58,1791412.5,5.632,5.632,5.4905,5.5162,1791412.5
2008-09-12 10:00:00,8.58,8.73,8.54,8.72,1975428.0,5.5162,5.6127,5.4905,5.6062,1975428.0
2008-09-12 10:30:00,8.71,8.81,8.68,8.81,1601467.5,5.5998,5.6641,5.5805,5.6641,1601467.5
2008-09-12 11:00:00,8.8,8.95,8.79,8.92,2275521.0,5.6577,5.7541,5.6513,5.7348,2275521.0
2008-09-12 11:30:00,8.93,8.94,8.88,8.92,2648979.0,5.7413,5.7477,5.7091,5.7348,2648979.0
2008-09-12 12:00:00,8.93,9.02,8.92,8.97,1778146.5,5.7413,5.7991,5.7348,5.767,1778146.5
2008-09-12 12:30:00,8.97,9.0,8.92,8.97,1401171.0,5.767,5.7863,5.7348,5.767,1401171.0
2008-09-12 13:00:00,8.97,8.99,8.93,8.98,955654.5,5.767,5.7798,5.7413,5.7734,955654.5
2008-09-12 13:30:00,8.98,9.0,8.93,8.99,712243.5,5.7734,5.7863,5.7413,5.7798,712243.5
2008-09-12 14:00:00,8.99,9.01,8.96,9.0,1327705.5,5.7798,5.7927,5.7605,5.7863,1327705.5
2008-09-12 14:30:00,9.0,9.1,8.98,9.07,1991910.0,5.7863,5.8506,5.7734,5.8313,1991910.0
2008-09-12 15:00:00,9.08,9.08,9.0,9.07,1907289.0,5.8377,5.8377,5.7863,5.8313,1907289.0
2008-09-12 15:30:00,9.06,9.09,9.0,9.04,1698852.0,5.8248,5.8441,5.7863,5.812,1698852.0
2008-09-15 09:30:00,8.72,8.76,8.61,8.68,1840456.5,5.6062,5.632,5.5355,5.5805,1840456.5
2008-09-15 10:00:00,8.69,8.84,8.66,8.84,2006382.0,5.587,5.6834,5.5677,5.6834,2006382.0
2008-09-15 10:30:00,8.84,8.9,8.82,8.86,1964574.0,5.6834,5.722,5.6705,5.6963,1964574.0
2008-09-15 11:00:00,8.87,8.87,8.8,8.82,1343986.5,5.7027,5.7027,5.6577,5.6705,1343986.5
2008-09-15 11:30:00,8.81,8.86,8.81,8.85,1400970.0,5.6641,5.6963,5.6641,5.6898,1400970.0
2008-09-15 12:00:00,8.85,8.92,8.83,8.88,1849401.0,5.6898,5.7348,5.677,5.7091,1849401.0
2008-09-15 12:30:00,8.88,8.9,8.79,8.82,998869.5,5.7091,5.722,5.6513,5.6705,998869.5
2008-09-15 13:00:00,8.83,8.85,8.79,8.8,559383.0,5.677,5.6898,5.6513,5.6577,559383.0
2008-09-15 13:30:00,8.8,8.83,8.78,8.82,825808.5,5.6577,5.677,5.6448,5.6705,825808.5
2008-09-15 14:00:00,8.82,8.86,8.8,8.83,699882.0,5.6705,5.6963,5.6577,5.677,699882.0
2008-09-15 14:30:00,8.83,8.88,8.8,8.84,1797442.5,5.677,5.7091,5.6577,5.6834,1797442.5
2008-09-15 15:00:00,8.84,8.85,8.75,8.76,1398859.5,5.6834,5.6898,5.6255,5.632,1398859.5
2008-09-15 15:30:00,8.77,8.86,8.75,8.78,2729479.5,5.6384,5.6963,5.6255,5.6448,2729479.5
2008-09-16 09:30:00,8.56,8.69,8.51,8.52,3199317.0,5.5034,5.587,5.4712,5.4777,3199317.0
2008-09-16 10:00:00,8.52,8.87,8.52,8.8,3268360.5,5.4777,5.7027,5.4777,5.6577,3268360.5
2008-09-16 10:30:00,8.8,8.99,8.76,8.95,2475114.0,5.6577,5.7798,5.632,5.7541,2475114.0
2008-09-16 11:00:00,8.95,9.04,8.91,8.92,3381222.0,5.7541,5.812,5.7284,5.7348,3381222.0
2008-09-16 11:30:00,8.92,8.99,8.88,8.95,1120173.0,5.7348,5.7798,5.7091,5.7541,1120173.0
2008-09-16 12:00:00,8.95,9.03,8.93,9.0,1605789.0,5.7541,5.8056,5.7413,5.7863,1605789.0
2008-09-16 12:30:00,9.0,9.01,8.94,8.98,533655.0,5.7863,5.7927,5.7477,5.7734,533655.0
2008-09-16 13:00:00,8.98,9.0,8.94,8.95,650134.5,5.7734,5.7863,5.7477,5.7541,650134.5
2008-09-16 13:30:00,8.96,8.97,8.9,8.9,617572.5,5.7605,5.767,5.722,5.722,617572.5
2008-09-16 14:00:00,8.9,8.91,8.75,8.83,1583377.5,5.722,5.7284,5.6255,5.677,1583377.5
2008-09-16 14:30:00,8.84,9.01,8.76,9.0,2117032.5,5.6834,5.7927,5.632,5.7863,2117032.5
2008-09-16 15:00:00,9.0,9.05,8.95,8.98,1473732.0,5.7863,5.8184,5.7541,5.7734,1473732.0
2008-09-16 15:30:00,8.98,9.03,8.92,8.98,3212382.0,5.7734,5.8056,5.7348,5.7734,3212382.0
2008-09-17 09:30:00,8.79,8.96,8.76,8.9,1575639.0,5.6513,5.7605,5.632,5.722,1575639.0
2008-09-17 10:00:00,8.91,8.94,8.86,8.88,1054245.0,5.7284,5.7477,5.6963,5.7091,1054245.0
2008-09-17 10:30:00,8.87,8.89,8.81,8.83,1175347.5,5.7027,5.7155,5.6641,5.677,1175347.5
2008-09-17 11:00:00,8.82,8.83,8.71,8.71,1271325.0,5.6705,5.677,5.5998,5.5998,1271325.0
2008-09-17 11:30:00,8.71,8.86,8.71,8.8,1235446.5,5.5998,5.6963,5.5998,5.6577,1235446.5
2008-09-17 12:00:00,8.8,8.83,8.76,8.77,1247707.5,5.6577,5.677,5.632,5.6384,1247707.5
2008-09-17 12:30:00,8.77,8.89,8.77,8.84,902590.5,5.6384,5.7155,5.6384,5.6834,902590.5
2008-09-17 13:00:00,8.85,8.88,8.81,8.83,1024899.0,5.6898,5.7091,5.6641,5.677,1024899.0
2008-09-17 13:30:00,8.84,8.84,8.74,8.8,1210824.0,5.6834,5.6834,5.6191,5.6577,1210824.0
2008-09-17 14:00:00,8.8,8.97,8.8,8.97,1788699.0,5.6577,5.767,5.6577,5.767,1788699.0
2008-09-17 14:30:00,8.97,9.04,8.93,8.97,1674732.0,5.767,5.812,5.7413,5.767,1674732.0
2008-09-17 15:00:00,8.97,9.05,8.94,9.0,2072109.0,5.767,5.8184,5.7477,5.7863,2072109.0
2008-09-17 15:30:00,9.0,9.0,8.82,8.82,3954775.5,5.7863,5.7863,5.6705,5.6705,3954775.5
2008-09-18 09:30:00,8.91,9.14,8.91,9.06,2427577.5,5.7284,5.8763,5.7284,5.8248,2427577.5
2008-09-18 10:00:00,9.06,9.1,9.0,9.06,1634029.5,5.8248,5.8506,5.7863,5.8248,1634029.5
2008-09-18 10:30:00,9.05,9.09,8.96,8.97,807919.5,5.8184,5.8441,5.7605,5.767,807919.5
2008-09-18 11:00:00,8.96,9.0,8.92,8.95,1370820.0,5.7605,5.7863,5.7348,5.7541,1370820.0
2008-09-18 11:30:00,8.96,8.98,8.9,8.97,1091229.0,5.7605,5.7734,5.722,5.767,1091229.0
2008-09-18 12:00:00,8.97,9.0,8.94,9.0,1046004.0,5.767,5.7863,5.7477,5.7863,1046004.0
2008-09-18 12:30:00,9.0,9.02,8.87,8.87,1337152.5,5.7863,5.7991,5.7027,5.7027,1337152.5
2008-09-18 13:00:00,8.88,8.99,8.82,8.99,1136755.5,5.7091,5.7798,5.6705,5.7798,1136755.5
2008-09-18 13:30:00,8.99,9.06,8.93,8.93,1180774.5,5.7798,5.8248,5.7413,5.7413,1180774.5
2008-09-18 14:00:00,8.94,8.95,8.83,8.87,1267807.5,5.7477,5.7541,5.677,5.7027,1267807.5
2008-09-18 14:30:00,8.87,9.0,8.87,8.97,1330017.0,5.7027,5.7863,5.7027,5.767,1330017.0
2008-09-18 15:00:00,8.98,9.35,8.96,9.31,2510188.5,5.7734,6.0113,5.7605,5.9856,2510188.5
2008-09-18 15:30:00,9.31,9.45,9.24,9.31,2906460.0,5.9856,6.0756,5.9406,5.9856,2906460.0
2008-09-19 09:30:00,9.65,9.85,9.55,9.8,3101028.0,6.2042,6.3327,6.1399,6.3006,3101028.0
2008-09-19 10:00:00,9.8,9.88,9.63,9.87,2108289.0,6.3006,6.352,6.1913,6.3456,2108289.0
2008-09-19 10:30:00,9.86,9.9,9.81,9.88,1859953.5,6.3392,6.3649,6.307,6.352,1859953.5
2008-09-19 11:00:00,9.88,9.92,9.85,9.9,1804176.0,6.352,6.3777,6.3327,6.3649,1804176.0
2008-09-19 11:30:00,9.9,9.95,9.84,9.9,1873320.0,6.3649,6.397,6.3263,6.3649,1873320.0
2008-09-19 12:00:00,9.9,9.92,9.83,9.9,1451521.5,6.3649,6.3777,6.3199,6.3649,1451521.5
2008-09-19 12:30:00,9.9,9.92,9.72,9.8,1369915.5,6.3649,6.3777,6.2492,6.3006,1369915.5
2008-09-19 13:00:00,9.81,9.86,9.77,9.82,952438.5,6.307,6.3392,6.2813,6.3135,952438.5
2008-09-19 13:30:00,9.82,9.83,9.79,9.82,1213939.5,6.3135,6.3199,6.2942,6.3135,1213939.5
2008-09-19 14:00:00,9.81,9.87,9.77,9.85,1534333.5,6.307,6.3456,6.2813,6.3327,1534333.5
2008-09-19 14:30:00,9.84,9.94,9.84,9.93,1739655.0,6.3263,6.3906,6.3263,6.3842,1739655.0
2008-09-19 15:00:00,9.92,9.95,9.87,9.92,2586468.0,6.3777,6.397,6.3456,6.3777,2586468.0
2008-09-19 15:30:00,9.91,9.98,9.87,9.93,4102309.5,6.3713,6.4163,6.3456,6.3842,4102309.5
2008-09-22 09:30:00,9.76,9.8,9.63,9.7,1669204.5,6.2749,6.3006,6.1913,6.2363,1669204.5
2008-09-22 10:00:00,9.7,9.78,9.69,9.75,2086078.5,6.2363,6.2877,6.2299,6.2685,2086078.5
2008-09-22 10:30:00,9.75,9.87,9.74,9.82,1264491.0,6.2685,6.3456,6.262,6.3135,1264491.0
2008-09-22 11:00:00,9.83,9.89,9.8,9.85,1620060.0,6.3199,6.3585,6.3006,6.3327,1620060.0
2008-09-22 11:30:00,9.85,9.87,9.76,9.82,2283963.0,6.3327,6.3456,6.2749,6.3135,2283963.0
2008-09-22 12:00:00,9.82,9.87,9.79,9.87,704806.5,6.3135,6.3456,6.2942,6.3456,704806.5
2008-09-22 12:30:00,9.87,9.89,9.84,9.88,628527.0,6.3456,6.3585,6.3263,6.352,628527.0
2008-09-22 13:00:00,9.88,9.88,9.79,9.83,1010728.5,6.352,6.352,6.2942,6.3199,1010728.5
2008-09-22 13:30:00,9.83,9.87,9.79,9.86,1217959.5,6.3199,6.3456,6.2942,6.3392,1217959.5
2008-09-22 14:00:00,9.86,9.9,9.83,9.88,1600563.0,6.3392,6.3649,6.3199,6.352,1600563.0
2008-09-22 14:30:00,9.89,9.94,9.88,9.91,1340368.5,6.3585,6.3906,6.352,6.3713,1340368.5
2008-09-22 15:00:00,9.9,9.94,9.77,9.77,1751112.0,6.3649,6.3906,6.2813,6.2813,1751112.0
2008-09-22 15:30:00,9.77,9.79,9.47,9.56,3271476.0,6.2813,6.2942,6.0884,6.1463,3271476.0
2008-09-23 09:30:00,9.59,9.59,9.4,9.48,3648954.0,6.1656,6.1656,6.0434,6.0949,3648954.0
2008-09-23 10:00:00,9.48,9.5,9.4,9.44,3988644.0,6.0949,6.1077,6.0434,6.0691,3988644.0
2008-09-23 10:30:00,9.45,9.52,9.44,9.5,2467074.0,6.0756,6.1206,6.0691,6.1077,2467074.0
2008-09-23 11:00:00,9.49,9.53,9.47,9.51,1471621.5,6.1013,6.127,6.0884,6.1142,1471621.5
2008-09-23 11:30:00,9.51,9.52,9.46,9.48,2329389.0,6.1142,6.1206,6.082,6.0949,2329389.0
2008-09-23 12:00:00,9.48,9.52,9.4,9.4,3801010.5,6.0949,6.1206,6.0434,6.0434,3801010.5
2008-09-23 12:30:00,9.4,9.46,9.35,9.36,1850104.5,6.0434,6.082,6.0113,6.0177,1850104.5
2008-09-23 13:00:00,9.35,9.35,9.27,9.29,1287304.5,6.0113,6.0113,5.9599,5.9727,1287304.5
2008-09-23 13:30:00,9.3,9.37,9.24,9.36,1443381.0,5.9791,6.0241,5.9406,6.0177,1443381.0
2008-09-23 14:00:00,9.35,9.5,9.34,9.49,1484586.0,6.0113,6.1077,6.0049,6.1013,1484586.0
2008-09-23 14:30:00,9.49,9.54,9.4,9.5,1024899.0,6.1013,6.1334,6.0434,6.1077,1024899.0
2008-09-23 15:00:00,9.49,9.6,9.49,9.51,986910.0,6.1013,6.172,6.1013,6.1142,986910.0
2008-09-23 15:30:00,9.51,9.52,9.26,9.28,1549006.5,6.1142,6.1206,5.9534,5.9663,1549006.5
2008-09-24 09:30:00,9.57,9.57,9.3,9.46,1088113.5,6.1527,6.1527,5.9791,6.082,1088113.5
2008-09-24 10:00:00,9.46,9.49,9.31,9.35,2029095.0,6.082,6.1013,5.9856,6.0113,2029095.0
2008-09-24 10:30:00,9.35,9.38,9.3,9.31,2047084.5,6.0113,6.0306,5.9791,5.9856,2047084.5
2008-09-24 11:00:00,9.32,9.36,9.31,9.35,1067511.0,5.992,6.0177,5.9856,6.0113,1067511.0
2008-09-24 11:30:00,9.35,9.36,9.33,9.34,773146.5,6.0113,6.0177,5.9984,6.0049,773146.5
2008-09-24 12:00:00,9.35,9.4,9.33,9.35,924399.0,6.0113,6.0434,5.9984,6.0113,924399.0
2008-09-24 12:30:00,9.35,9.39,9.35,9.35,851235.0,6.0113,6.037,6.0113,6.0113,851235.0
2008-09-24 13:00:00,9.36,9.38,9.33,9.34,1796236.5,6.0177,6.0306,5.9984,6.0049,1796236.5
2008-09-24 13:30:00,9.34,9.34,9.28,9.3,1635336.0,6.0049,6.0049,5.9663,5.9791,1635336.0
2008-09-24 14:00:00,9.3,9.32,9.25,9.3,2465064.0,5.9791,5.992,5.947,5.9791,2465064.0
2008-09-24 14:30:00,9.31,9.35,9.29,9.3,740082.0,5.9856,6.0113,5.9727,5.9791,740082.0
2008-09-24 15:00:00,9.3,9.36,9.29,9.31,1344790.5,5.9791,6.0177,5.9727,5.9856,1344790.5
2008-09-24 15:30:00,9.32,9.48,9.22,9.42,2500339.5,5.992,6.0949,5.9277,6.0563,2500339.5
2008-09-25 09:30:00,9.45,9.5,9.37,9.47,2644054.5,6.0756,6.1077,6.0241,6.0884,2644054.5
2008-09-25 10:00:00,9.47,9.55,9.45,9.55,1551318.0,6.0884,6.1399,6.0756,6.1399,1551318.0
2008-09-25 10:30:00,9.55,9.56,9.44,9.46,1749504.0,6.1399,6.1463,6.0691,6.082,1749504.0
2008-09-25 11:00:00,9.46,9.51,9.45,9.49,1253335.5,6.082,6.1142,6.0756,6.1013,1253335.5
2008-09-25 11:30:00,9.49,9.5,9.44,9.45,1010125.5,6.1013,6.1077,6.0691,6.0756,1010125.5
2008-09-25 12:00:00,9.45,9.49,9.44,9.48,786111.0,6.0756,6.1013,6.0691,6.0949,786111.0
2008-09-25 12:30:00,9.48,9.48,9.45,9.45,1642773.0,6.0949,6.0949,6.0756,6.0756,1642773.0
2008-09-25 13:00:00,9.46,9.48,9.45,9.48,851335.5,6.082,6.0949,6.0756,6.0949,851335.5
2008-09-25 13:30:00,9.48,9.56,9.47,9.51,1973418.0,6.0949,6.1463,6.0884,6.1142,1973418.0
2008-09-25 14:00:00,9.51,9.52,9.48,9.5,1996131.0,6.1142,6.1206,6.0949,6.1077,1996131.0
2008-09-25 14:30:00,9.5,9.52,9.48,9.5,2576116.5,6.1077,6.1206,6.0949,6.1077,2576116.5
2008-09-25 15:00:00,9.5,9.56,9.48,9.55,2063767.5,6.1077,6.1463,6.0949,6.1399,2063767.5
2008-09-25 15:30:00,9.55,9.56,9.48,9.5,3075099.0,6.1399,6.1463,6.0949,6.1077,3075099.0
2008-09-26 09:30:00,9.36,9.44,9.25,9.39,1405191.0,6.0177,6.0691,5.947,6.037,1405191.0
2008-09-26 10:00:00,9.39,9.44,9.35,9.35,1571719.5,6.037,6.0691,6.0113,6.0113,1571719.5
2008-09-26 10:30:00,9.35,9.4,9.33,9.38,1360066.5,6.0113,6.0434,5.9984,6.0306,1360066.5
2008-09-26 11:00:00,9.37,9.38,9.3,9.35,867817.5,6.0241,6.0306,5.9791,6.0113,867817.5
2008-09-26 11:30:00,9.34,9.36,9.31,9.33,1192633.5,6.0049,6.0177,5.9856,5.9984,1192633.5
2008-09-26 12:00:00,9.33,9.35,9.32,9.35,428331.0,5.9984,6.0113,5.992,6.0113,428331.0
2008-09-26 12:30:00,9.35,9.37,9.3,9.33,2426874.0,6.0113,6.0241,5.9791,5.9984,2426874.0
2008-09-26 13:00:00,9.33,9.34,9.29,9.31,2478330.0,5.9984,6.0049,5.9727,5.9856,2478330.0
2008-09-26 13:30:00,9.31,9.34,9.3,9.32,764805.0,5.9856,6.0049,5.9791,5.992,764805.0
2008-09-26 14:00:00,9.32,9.33,9.3,9.31,451144.5,5.992,5.9984,5.9791,5.9856,451144.5
2008-09-26 14:30:00,9.31,9.33,9.28,9.29,698575.5,5.9856,5.9984,5.9663,5.9727,698575.5
2008-09-26 15:00:00,9.29,9.29,9.21,9.24,2890581.0,5.9727,5.9727,5.9213,5.9406,2890581.0
2008-09-26 15:30:00,9.24,9.32,9.19,9.19,4845105.0,5.9406,5.992,5.9084,5.9084,4845105.0
2008-09-29 09:30:00,8.92,9.05,8.64,8.88,2613100.5,5.7348,5.8184,5.5548,5.7091,2613100.5
2008-09-29 10:00:00,8.88,8.99,8.8,8.88,2184367.5,5.7091,5.7798,5.6577,5.7091,2184367.5
2008-09-29 10:30:00,8.88,8.95,8.85,8.89,1118565.0,5.7091,5.7541,5.6898,5.7155,1118565.0
2008-09-29 11:00:00,8.88,8.88,8.82,8.84,783196.5,5.7091,5.7091,5.6705,5.6834,783196.5
2008-09-29 11:30:00,8.84,9.0,8.82,8.94,1499761.5,5.6834,5.7863,5.6705,5.7477,1499761.5
2008-09-29 12:00:00,8.94,9.0,8.93,8.94,1031532.0,5.7477,5.7863,5.7413,5.7477,1031532.0
2008-09-29 12:30:00,8.94,8.98,8.85,8.88,824200.5,5.7477,5.7734,5.6898,5.7091,824200.5
2008-09-29 13:00:00,8.89,9.04,8.85,9.02,764805.0,5.7155,5.812,5.6898,5.7991,764805.0
2008-09-29 13:30:00,9.01,9.2,8.77,8.89,1878043.5,5.7927,5.9148,5.6384,5.7155,1878043.5
2008-09-29 14:00:00,8.89,9.01,8.74,8.78,1907590.5,5.7155,5.7927,5.6191,5.6448,1907590.5
2008-09-29 14:30:00,8.78,8.85,8.74,8.76,1438959.0,5.6448,5.6898,5.6191,5.632,1438959.0
2008-09-29 15:00:00,8.77,8.82,8.58,8.61,1141680.0,5.6384,5.6705,5.5162,5.5355,1141680.0
2008-09-29 15:30:00,8.61,8.8,8.57,8.71,1571619.0,5.5355,5.6577,5.5098,5.5998,1571619.0
2008-09-30 09:30:00,8.82,8.93,8.81,8.86,2873998.5,5.6705,5.7413,5.6641,5.6963,2873998.5
2008-09-30 10:00:00,8.87,9.05,8.86,9.0,1305193.5,5.7027,5.8184,5.6963,5.7863,1305193.5
2008-09-30 10:30:00,8.99,9.1,8.99,9.02,1183086.0,5.7798,5.8506,5.7798,5.7991,1183086.0
2008-09-30 11:00:00,9.02,9.02,8.95,8.97,1167307.5,5.7991,5.7991,5.7541,5.767,1167307.5
2008-09-30 11:30:00,8.96,9.09,8.96,9.07,739680.0,5.7605,5.8441,5.7605,5.8313,739680.0
2008-09-30 12:00:00,9.07,9.07,9.0,9.01,443004.0,5.8313,5.8313,5.7863,5.7927,443004.0
2008-09-30 12:30:00,9.01,9.1,9.0,9.07,503304.0,5.7927,5.8506,5.7863,5.8313,503304.0
2008-09-30 13:00:00,9.06,9.13,9.0,9.12,745408.5,5.8248,5.8698,5.7863,5.8634,745408.5
2008-09-30 13:30:00,9.12,9.13,9.06,9.08,869827.5,5.8634,5.8698,5.8248,5.8377,869827.5
2008-09-30 14:00:00,9.08,9.13,9.05,9.13,928720.5,5.8377,5.8698,5.8184,5.8698,928720.5
2008-09-30 14:30:00,9.13,9.16,9.1,9.15,901585.5,5.8698,5.8891,5.8506,5.8827,901585.5
2008-09-30 15:00:00,9.15,9.19,9.12,9.16,1226200.5,5.8827,5.9084,5.8634,5.8891,1226200.5
2008-09-30 15:30:00,9.17,9.3,9.15,9.26,1897842.0,5.8956,5.9791,5.8827,5.9534,1897842.0
2008-10-01 09:30:00,9.17,9.22,9.01,9.22,1347705.0,5.8956,5.9277,5.7927,5.9277,1347705.0
2008-10-01 10:00:00,9.21,9.26,9.13,9.22,915957.0,5.9213,5.9534,5.8698,5.9277,915957.0
2008-10-01 10:30:00,9.22,9.23,9.17,9.18,852943.5,5.9277,5.9341,5.8956,5.902,852943.5
2008-10-01 11:00:00,9.17,9.19,9.08,9.14,1523479.5,5.8956,5.9084,5.8377,5.8763,1523479.5
2008-10-01 11:30:00,9.15,9.15,9.1,9.11,1103490.0,5.8827,5.8827,5.8506,5.857,1103490.0
2008-10-01 12:00:00,9.1,9.2,9.05,9.16,1382980.5,5.8506,5.9148,5.8184,5.8891,1382980.5
2008-10-01 12:30:00,9.16,9.22,9.15,9.19,958468.5,5.8891,5.9277,5.8827,5.9084,958468.5
2008-10-01 13:00:00,9.2,9.22,9.09,9.13,1952313.0,5.9148,5.9277,5.8441,5.8698,1952313.0
2008-10-01 13:30:00,9.13,9.19,9.07,9.09,1854828.0,5.8698,5.9084,5.8313,5.8441,1854828.0
2008-10-01 14:00:00,9.09,9.24,9.08,9.24,1620361.5,5.8441,5.9406,5.8377,5.9406,1620361.5
2008-10-01 14:30:00,9.24,9.35,9.22,9.27,1419361.5,5.9406,6.0113,5.9277,5.9599,1419361.5
2008-10-01 15:00:00,9.28,9.28,9.22,9.25,1262782.5,5.9663,5.9663,5.9277,5.947,1262782.5
2008-10-01 15:30:00,9.25,9.26,9.19,9.23,2016834.0,5.947,5.9534,5.9084,5.9341,2016834.0
2008-10-02 09:30:00,9.26,9.26,8.84,8.84,2405970.0,5.9534,5.9534,5.6834,5.6834,2405970.0
2008-10-02 10:00:00,8.85,8.9,8.8,8.85,994849.5,5.6898,5.722,5.6577,5.6898,994849.5
2008-10-02 10:30:00,8.85,8.86,8.77,8.83,1088616.0,5.6898,5.6963,5.6384,5.677,1088616.0
2008-10-02 11:00:00,8.83,8.84,8.77,8.81,780483.0,5.677,5.6834,5.6384,5.6641,780483.0
2008-10-02 11:30:00,8.8,8.81,8.7,8.74,2063968.5,5.6577,5.6641,5.5934,5.6191,2063968.5
2008-10-02 12:00:00,8.75,8.78,8.74,8.76,1273335.0,5.6255,5.6448,5.6191,5.632,1273335.0
2008-10-02 12:30:00,8.76,8.78,8.72,8.73,394764.0,5.632,5.6448,5.6062,5.6127,394764.0
2008-10-02 13:00:00,8.73,8.74,8.66,8.66,1293937.5,5.6127,5.6191,5.5677,5.5677,1293937.5
2008-10-02 13:30:00,8.66,8.71,8.58,8.71,2211804.0,5.5677,5.5998,5.5162,5.5998,2211804.0
2008-10-02 14:00:00,8.71,8.71,8.62,8.63,577674.0,5.5998,5.5998,5.542,5.5484,577674.0
2008-10-02 14:30:00,8.63,8.66,8.57,8.66,807819.0,5.5484,5.5677,5.5098,5.5677,807819.0
2008-10-02 15:00:00,8.66,8.68,8.63,8.64,1380267.0,5.5677,5.5805,5.5484,5.5548,1380267.0
2008-10-02 15:30:00,8.64,8.78,8.63,8.73,2824351.5,5.5548,5.6448,5.5484,5.6127,2824351.5
2008-10-03 09:30:00,8.78,9.02,8.77,8.99,1647597.0,5.6448,5.7991,5.6384,5.7798,1647597.0
2008-10-03 10:00:00,8.99,9.04,8.89,8.97,1992714.0,5.7798,5.812,5.7155,5.767,1992714.0
2008-10-03 10:30:00,8.97,9.01,8.92,9.0,1391322.0,5.767,5.7927,5.7348,5.7863,1391322.0
2008-10-03 11:00:00,9.0,9.0,8.91,8.92,804100.5,5.7863,5.7863,5.7284,5.7348,804100.5
2008-10-03 11:30:00,8.92,8.98,8.91,8.95,724002.0,5.7348,5.7734,5.7284,5.7541,724002.0
2008-10-03 12:00:00,8.94,8.96,8.91,8.93,522600.0,5.7477,5.7605,5.7284,5.7413,522600.0
2008-10-03 12:30:00,8.93,8.96,8.87,8.95,755358.0,5.7413,5.7605,5.7027,5.7541,755358.0
2008-10-03 13:00:00,8.95,8.96,8.83,8.86,1127409.0,5.7541,5.7605,5.677,5.6963,1127409.0
2008-10-03 13:30:00,8.86,8.86,8.7,8.73,2138037.0,5.6963,5.6963,5.5934,5.6127,2138037.0
2008-10-03 14:00:00,8.74,8.79,8.66,8.66,1468506.0,5.6191,5.6513,5.5677,5.5677,1468506.0
2008-10-03 14:30:00,8.66,8.69,8.56,8.68,1475541.0,5.5677,5.587,5.5034,5.5805,1475541.0
2008-10-03 15:00:00,8.69,8.69,8.53,8.55,1967086.5,5.587,5.587,5.4841,5.497,1967086.5
2008-10-03 15:30:00,8.55,8.57,8.35,8.39,5070627.0,5.497,5.5098,5.3684,5.3941,5070627.0
2008-10-06 09:30:00,8.23,8.24,8.1,8.15,1617447.0,5.2912,5.2976,5.2076,5.2398,1617447.0
2008-10-06 10:00:00,8.15,8.2,8.1,8.16,1483983.0,5.2398,5.2719,5.2076,5.2462,1483983.0
2008-10-06 10:30:00,8.16,8.21,8.07,8.2,1306299.0,5.2462,5.2784,5.1884,5.2719,1306299.0
2008-10-06 11:00:00,8.2,8.48,8.2,8.34,2413306.5,5.2719,5.4519,5.2719,5.3619,2413306.5
2008-10-06 11:30:00,8.34,8.34,8.17,8.22,1008316.5,5.3619,5.3619,5.2526,5.2848,1008316.5
2008-10-06 12:00:00,8.21,8.27,8.19,8.24,704605.5,5.2784,5.3169,5.2655,5.2976,704605.5
2008-10-06 12:30:00,8.24,8.28,8.18,8.19,877867.5,5.2976,5.3234,5.2591,5.2655,877867.5
2008-10-06 13:00:00,8.19,8.25,8.14,8.21,854953.5,5.2655,5.3041,5.2334,5.2784,854953.5
2008-10-06 13:30:00,8.22,8.26,8.17,8.21,1214743.5,5.2848,5.3105,5.2526,5.2784,1214743.5
2008-10-06 14:00:00,8.22,8.22,7.99,8.0,1852114.5,5.2848,5.2848,5.1369,5.1433,1852114.5
2008-10-06 14:30:00,8.01,8.16,7.97,8.13,1533127.5,5.1498,5.2462,5.1241,5.2269,1533127.5
2008-10-06 15:00:00,8.13,8.46,8.03,8.43,1766388.0,5.2269,5.4391,5.1626,5.4198,1766388.0
2008-10-06 15:30:00,8.43,8.57,8.33,8.38,3465642.0,5.4198,5.5098,5.3555,5.3877,3465642.0
2008-10-07 09:30:00,8.25,8.6,8.25,8.53,2207683.5,5.3041,5.5291,5.3041,5.4841,2207683.5
2008-10-07 10:00:00,8.52,8.6,8.4,8.57,1865883.0,5.4777,5.5291,5.4005,5.5098,1865883.0
2008-10-07 10:30:00,8.58,8.59,8.43,8.5,1302279.0,5.5162,5.5227,5.4198,5.4648,1302279.0
2008-10-07 11:00:00,8.5,8.51,8.38,8.47,814150.5,5.4648,5.4712,5.3877,5.4455,814150.5
2008-10-07 11:30:00,8.48,8.58,8.46,8.48,989422.5,5.4519,5.5162,5.4391,5.4519,989422.5
2008-10-07 12:00:00,8.49,8.49,8.36,8.38,1031733.0,5.4584,5.4584,5.3748,5.3877,1031733.0
2008-10-07 12:30:00,8.39,8.41,8.22,8.23,1303585.5,5.3941,5.4069,5.2848,5.2912,1303585.5
2008-10-07 13:00:00,8.23,8.29,8.1,8.11,1511821.5,5.2912,5.3298,5.2076,5.2141,1511821.5
2008-10-07 13:30:00,8.11,8.24,8.1,8.2,1875028.5,5.2141,5.2976,5.2076,5.2719,1875028.5
2008-10-07 14:00:00,8.19,8.3,8.12,8.21,1568604.0,5.2655,5.3362,5.2205,5.2784,1568604.0
2008-10-07 14:30:00,8.21,8.27,8.11,8.11,1800558.0,5.2784,5.3169,5.2141,5.2141,1800558.0
2008-10-07 15:00:00,8.11,8.19,8.07,8.14,1380769.5,5.2141,5.2655,5.1884,5.2334,1380769.5
2008-10-07 15:30:00,8.15,8.2,7.97,7.98,2800935.0,5.2398,5.2719,5.1241,5.1305,2800935.0
2008-10-08 09:30:00,7.88,8.35,7.71,8.29,6360444.0,5.0662,5.3684,4.9569,5.3298,6360444.0
2008-10-08 10:00:00,8.28,8.29,7.97,8.03,2790583.5,5.3234,5.3298,5.1241,5.1626,2790583.5
2008-10-08 10:30:00,8.03,8.05,7.84,7.93,1818447.0,5.1626,5.1755,5.0405,5.0983,1818447.0
2008-10-08 11:00:00,7.93,7.94,7.81,7.91,2475616.5,5.0983,5.1048,5.0212,5.0855,2475616.5
2008-10-08 11:30:00,7.92,7.92,7.76,7.85,1341072.0,5.0919,5.0919,4.989,5.0469,1341072.0
2008-10-08 12:00:00,7.85,7.9,7.76,7.81,952338.0,5.0469,5.0791,4.989,5.0212,952338.0
2008-10-08 12:30:00,7.81,7.89,7.76,7.89,1017462.0,5.0212,5.0726,4.989,5.0726,1017462.0
2008-10-08 13:00:00,7.88,7.98,7.86,7.87,1858647.0,5.0662,5.1305,5.0533,5.0598,1858647.0
2008-10-08 13:30:00,7.88,8.17,7.86,8.16,1625386.5,5.0662,5.2526,5.0533,5.2462,1625386.5
2008-10-08 14:00:00,8.16,8.24,8.11,8.21,1101882.0,5.2462,5.2976,5.2141,5.2784,1101882.0
2008-10-08 14:30:00,8.21,8.29,8.09,8.16,1412025.0,5.2784,5.3298,5.2012,5.2462,1412025.0
2008-10-08 15:00:00,8.15,8.32,8.06,8.28,2284666.5,5.2398,5.3491,5.1819,5.3234,2284666.5
2008-10-08 15:30:00,8.28,8.41,8.16,8.24,3188865.0,5.3234,5.4069,5.2462,5.2976,3188865.0
2008-10-09 09:30:00,8.37,8.56,8.26,8.38,1695334.5,5.3812,5.5034,5.3105,5.3877,1695334.5
2008-10-09 10:00:00,8.39,8.56,8.2,8.21,1762971.0,5.3941,5.5034,5.2719,5.2784,1762971.0
2008-10-09 10:30:00,8.2,8.3,8.07,8.09,1349916.0,5.2719,5.3362,5.1884,5.2012,1349916.0
2008-10-09 11:00:00,8.1,8.24,7.98,8.11,2036331.0,5.2076,5.2976,5.1305,5.2141,2036331.0
2008-10-09 11:30:00,8.1,8.17,8.08,8.13,1048315.5,5.2076,5.2526,5.1948,5.2269,1048315.5
2008-10-09 12:00:00,8.13,8.29,8.11,8.19,723399.0,5.2269,5.3298,5.2141,5.2655,723399.0
2008-10-09 12:30:00,8.19,8.24,8.11,8.12,391045.5,5.2655,5.2976,5.2141,5.2205,391045.5
2008-10-09 13:00:00,8.12,8.3,8.11,8.24,468732.0,5.2205,5.3362,5.2141,5.2976,468732.0
2008-10-09 13:30:00,8.24,8.26,8.11,8.15,827718.0,5.2976,5.3105,5.2141,5.2398,827718.0
2008-10-09 14:00:00,8.15,8.19,8.06,8.09,913444.5,5.2398,5.2655,5.1819,5.2012,913444.5
2008-10-09 14:30:00,8.08,8.11,7.94,7.96,1112233.5,5.1948,5.2141,5.1048,5.1176,1112233.5
2008-10-09 15:00:00,7.96,8.03,7.8,7.84,1962162.0,5.1176,5.1626,5.0148,5.0405,1962162.0
2008-10-09 15:30:00,7.83,7.86,7.26,7.69,3853572.0,5.0341,5.0533,4.6676,4.944,3853572.0
2008-10-10 09:30:00,7.36,7.69,7.21,7.55,3140022.0,4.7319,4.944,4.6354,4.854,3140022.0
2008-10-10 10:00:00,7.54,8.41,7.52,7.74,2621241.0,4.8476,5.4069,4.8347,4.9762,2621241.0
2008-10-10 10:30:00,7.74,7.76,7.51,7.62,1115851.5,4.9762,4.989,4.8283,4.899,1115851.5
2008-10-10 11:00:00,7.62,7.69,7.46,7.46,837969.0,4.899,4.944,4.7962,4.7962,837969.0
2008-10-10 11:30:00,7.46,7.52,7.27,7.3,1244089.5,4.7962,4.8347,4.674,4.6933,1244089.5
2008-10-10 12:00:00,7.3,7.52,7.27,7.52,1768599.0,4.6933,4.8347,4.674,4.8347,1768599.0
2008-10-10 12:30:00,7.52,7.58,7.41,7.46,1046506.5,4.8347,4.8733,4.764,4.7962,1046506.5
2008-10-10 13:00:00,7.46,7.49,7.34,7.48,1134142.5,4.7962,4.8155,4.719,4.809,1134142.5
2008-10-10 13:30:00,7.48,7.49,7.33,7.41,987714.0,4.809,4.8155,4.7126,4.764,987714.0
2008-10-10 14:00:00,7.41,7.53,7.34,7.42,1286299.5,4.764,4.8412,4.719,4.7705,1286299.5
2008-10-10 14:30:00,7.43,7.49,7.28,7.35,1138363.5,4.7769,4.8155,4.6804,4.7254,1138363.5
2008-10-10 15:00:00,7.34,8.11,7.31,8.04,2538228.0,4.719,5.2141,4.6997,5.1691,2538228.0
2008-10-10 15:30:00,8.04,8.4,7.87,7.96,2836210.5,5.1691,5.4005,5.0598,5.1176,2836210.5
2008-10-13 09:30:00,8.61,8.61,8.0,8.32,3103138.5,5.5355,5.5355,5.1433,5.3491,3103138.5
2008-10-13 10:00:00,8.32,8.34,8.07,8.16,1104093.0,5.3491,5.3619,5.1884,5.2462,1104093.0
2008-10-13 10:30:00,8.16,8.26,8.16,8.2,1872114.0,5.2462,5.3105,5.2462,5.2719,1872114.0
2008-10-13 11:00:00,8.2,8.22,8.13,8.13,1294741.5,5.2719,5.2848,5.2269,5.2269,1294741.5
2008-10-13 11:30:00,8.13,8.21,8.11,8.21,1900354.5,5.2269,5.2784,5.2141,5.2784,1900354.5
2008-10-13 12:00:00,8.21,8.36,8.16,8.34,1846687.5,5.2784,5.3748,5.2462,5.3619,1846687.5
2008-10-13 12:30:00,8.34,8.36,8.32,8.35,583905.0,5.3619,5.3748,5.3491,5.3684,583905.0
2008-10-13 13:00:00,8.35,8.52,8.34,8.48,1231426.5,5.3684,5.4777,5.3619,5.4519,1231426.5
2008-10-13 13:30:00,8.48,8.5,8.36,8.38,1217356.5,5.4519,5.4648,5.3748,5.3877,1217356.5
2008-10-13 14:00:00,8.38,8.46,8.37,8.41,985201.5,5.3877,5.4391,5.3812,5.4069,985201.5
2008-10-13 14:30:00,8.41,8.52,8.4,8.51,1081279.5,5.4069,5.4777,5.4005,5.4712,1081279.5
2008-10-13 15:00:00,8.51,8.67,8.51,8.63,1590312.0,5.4712,5.5741,5.4712,5.5484,1590312.0
2008-10-13 15:30:00,8.63,9.12,8.62,8.97,3467551.5,5.5484,5.8634,5.542,5.767,3467551.5
2008-10-14 09:30:00,8.97,9.09,8.59,8.67,2736615.0,5.767,5.8441,5.5227,5.5741,2736615.0
2008-10-14 10:00:00,8.67,8.84,8.63,8.68,1876837.5,5.5741,5.6834,5.5484,5.5805,1876837.5
2008-10-14 10:30:00,8.68,8.69,8.45,8.52,1672320.0,5.5805,5.587,5.4327,5.4777,1672320.0
2008-10-14 11:00:00,8.51,8.52,8.38,8.45,1569910.5,5.4712,5.4777,5.3877,5.4327,1569910.5
2008-10-14 11:30:00,8.45,8.47,8.4,8.45,1420266.0,5.4327,5.4455,5.4005,5.4327,1420266.0
2008-10-14 12:00:00,8.44,8.44,8.38,8.42,722293.5,5.4262,5.4262,5.3877,5.4134,722293.5
2008-10-14 12:30:00,8.42,8.44,8.3,8.31,847717.5,5.4134,5.4262,5.3362,5.3427,847717.5
2008-10-14 13:00:00,8.31,8.36,8.24,8.26,1276450.5,5.3427,5.3748,5.2976,5.3105,1276450.5
2008-10-14 13:30:00,8.25,8.3,8.23,8.27,1308711.0,5.3041,5.3362,5.2912,5.3169,1308711.0
2008-10-14 14:00:00,8.27,8.33,8.21,8.29,2318233.5,5.3169,5.3555,5.2784,5.3298,2318233.5
2008-10-14 14:30:00,8.29,8.31,8.13,8.15,1912917.0,5.3298,5.3427,5.2269,5.2398,1912917.0
2008-10-14 15:00:00,8.16,8.24,8.13,8.22,2285872.5,5.2462,5.2976,5.2269,5.2848,2285872.5
2008-10-14 15:30:00,8.22,8.4,8.21,8.27,2883445.5,5.2848,5.4005,5.2784,5.3169,2883445.5
2008-10-15 09:30:00,8.12,8.19,7.76,7.93,2462953.5,5.2205,5.2655,4.989,5.0983,2462953.5
2008-10-15 10:00:00,7.94,7.98,7.91,7.94,1122283.5,5.1048,5.1305,5.0855,5.1048,1122283.5
2008-10-15 10:30:00,7.95,7.98,7.72,7.76,2075124.0,5.1112,5.1305,4.9633,4.989,2075124.0
2008-10-15 11:00:00,7.77,7.85,7.74,7.82,1224492.0,4.9955,5.0469,4.9762,5.0276,1224492.0
2008-10-15 11:30:00,7.83,7.87,7.8,7.81,867415.5,5.0341,5.0598,5.0148,5.0212,867415.5
2008-10-15 12:00:00,7.82,7.86,7.72,7.73,714756.0,5.0276,5.0533,4.9633,4.9698,714756.0
2008-10-15 12:30:00,7.74,7.83,7.74,7.77,742192.5,4.9762,5.0341,4.9762,4.9955,742192.5
2008-10-15 13:00:00,7.78,7.78,7.66,7.7,982990.5,5.0019,5.0019,4.9248,4.9505,982990.5
2008-10-15 13:30:00,7.7,7.74,7.63,7.67,1224994.5,4.9505,4.9762,4.9055,4.9312,1224994.5
2008-10-15 14:00:00,7.67,7.84,7.66,7.82,1500063.0,4.9312,5.0405,4.9248,5.0276,1500063.0
2008-10-15 14:30:00,7.83,7.83,7.72,7.72,2250496.5,5.0341,5.0341,4.9633,4.9633,2250496.5
2008-10-15 15:00:00,7.73,7.79,7.69,7.7,2328283.5,4.9698,5.0083,4.944,4.9505,2328283.5
2008-10-15 15:30:00,7.71,7.71,7.46,7.46,4484410.5,4.9569,4.9569,4.7962,4.7962,4484410.5
2008-10-16 09:30:00,7.53,7.68,7.4,7.52,2359338.0,4.8412,4.9376,4.7576,4.8347,2359338.0
2008-10-16 10:00:00,7.52,7.54,7.3,7.31,3997789.5,4.8347,4.8476,4.6933,4.6997,3997789.5
2008-10-16 10:30:00,7.31,7.43,7.26,7.27,2618728.5,4.6997,4.7769,4.6676,4.674,2618728.5
2008-10-16 11:00:00,7.27,7.28,7.15,7.19,3494184.0,4.674,4.6804,4.5969,4.6226,3494184.0
2008-10-16 11:30:00,7.19,7.36,7.17,7.28,3459109.5,4.6226,4.7319,4.6097,4.6804,3459109.5
2008-10-16 12:00:00,7.28,7.46,7.2,7.34,1831311.0,4.6804,4.7962,4.629,4.719,1831311.0
2008-10-16 12:30:00,7.33,7.39,7.24,7.29,1349514.0,4.7126,4.7512,4.6547,4.6869,1349514.0
2008-10-16 13:00:00,7.28,7.35,7.25,7.27,1574031.0,4.6804,4.7254,4.6612,4.674,1574031.0
2008-10-16 13:30:00,7.27,7.37,7.21,7.35,896460.0,4.674,4.7383,4.6354,4.7254,896460.0
2008-10-16 14:00:00,7.35,7.37,7.25,7.28,1135549.5,4.7254,4.7383,4.6612,4.6804,1135549.5
2008-10-16 14:30:00,7.28,7.46,7.23,7.39,1457752.5,4.6804,4.7962,4.6483,4.7512,1457752.5
2008-10-16 15:00:00,7.39,7.54,7.37,7.44,3115902.0,4.7512,4.8476,4.7383,4.7833,3115902.0
2008-10-16 15:30:00,7.44,7.53,7.41,7.47,6775710.0,4.7833,4.8412,4.764,4.8026,6775710.0
2008-10-17 09:30:00,7.4,7.56,7.26,7.54,2302153.5,4.7576,4.8605,4.6676,4.8476,2302153.5
2008-10-17 10:00:00,7.55,7.67,7.46,7.49,4531947.0,4.854,4.9312,4.7962,4.8155,4531947.0
2008-10-17 10:30:00,7.49,7.68,7.41,7.65,1769604.0,4.8155,4.9376,4.764,4.9183,1769604.0
2008-10-17 11:00:00,7.65,7.75,7.57,7.61,1240270.5,4.9183,4.9826,4.8669,4.8926,1240270.5
2008-10-17 11:30:00,7.61,7.74,7.6,7.72,1646089.5,4.8926,4.9762,4.8862,4.9633,1646089.5
2008-10-17 12:00:00,7.71,7.83,7.71,7.82,960277.5,4.9569,5.0341,4.9569,5.0276,960277.5
2008-10-17 12:30:00,7.82,7.87,7.75,7.84,929725.5,5.0276,5.0598,4.9826,5.0405,929725.5
2008-10-17 13:00:00,7.84,7.9,7.8,7.88,935856.0,5.0405,5.0791,5.0148,5.0662,935856.0
2008-10-17 13:30:00,7.88,7.96,7.81,7.85,974347.5,5.0662,5.1176,5.0212,5.0469,974347.5
2008-10-17 14:00:00,7.84,7.9,7.79,7.83,1108213.5,5.0405,5.0791,5.0083,5.0341,1108213.5
2008-10-17 14:30:00,7.84,7.91,7.75,7.85,1039773.0,5.0405,5.0855,4.9826,5.0469,1039773.0
2008-10-17 15:00:00,7.86,7.9,7.6,7.67,1851612.0,5.0533,5.0791,4.8862,4.9312,1851612.0
2008-10-17 15:30:00,7.67,7.71,7.48,7.64,5754630.0,4.9312,4.9569,4.809,4.9119,5754630.0
2008-10-20 09:30:00,7.7,7.8,7.63,7.79,1731213.0,4.9505,5.0148,4.9055,5.0083,1731213.0
2008-10-20 10:00:00,7.8,7.88,7.8,7.81,1267305.0,5.0148,5.0662,5.0148,5.0212,1267305.0
2008-10-20 10:30:00,7.81,7.86,7.72,7.76,915655.5,5.0212,5.0533,4.9633,4.989,915655.5
2008-10-20 11:00:00,7.76,7.77,7.48,7.71,1661064.0,4.989,4.9955,4.809,4.9569,1661064.0
2008-10-20 11:30:00,7.71,7.73,7.59,7.63,1295143.5,4.9569,4.9698,4.8798,4.9055,1295143.5
2008-10-20 12:00:00,7.64,7.67,7.52,7.64,1276551.0,4.9119,4.9312,4.8347,4.9119,1276551.0
2008-10-20 12:30:00,7.64,7.7,7.61,7.69,442602.0,4.9119,4.9505,4.8926,4.944,442602.0
2008-10-20 13:00:00,7.68,7.74,7.65,7.72,424813.5,4.9376,4.9762,4.9183,4.9633,424813.5
2008-10-20 13:30:00,7.73,7.81,7.7,7.76,458481.0,4.9698,5.0212,4.9505,4.989,458481.0
2008-10-20 14:00:00,7.75,7.82,7.74,7.75,533956.5,4.9826,5.0276,4.9762,4.9826,533956.5
2008-10-20 14:30:00,7.75,7.81,7.73,7.79,545916.0,4.9826,5.0212,4.9698,5.0083,545916.0
2008-10-20 15:00:00,7.79,7.84,7.75,7.79,772242.0,5.0083,5.0405,4.9826,5.0083,772242.0
2008-10-20 15:30:00,7.8,7.92,7.76,7.84,1611316.5,5.0148,5.0919,4.989,5.0405,1611316.5
2008-10-21 09:30:00,7.65,7.71,7.36,7.6,2132107.5,4.9183,4.9569,4.7319,4.8862,2132107.5
2008-10-21 10:00:00,7.6,7.73,7.56,7.71,1731916.5,4.8862,4.9698,4.8605,4.9569,1731916.5
2008-10-21 10:30:00,7.71,7.73,7.57,7.68,859074.0,4.9569,4.9698,4.8669,4.9376,859074.0
2008-10-21 11:00:00,7.68,7.69,7.56,7.58,552649.5,4.9376,4.944,4.8605,4.8733,552649.5
2008-10-21 11:30:00,7.57,7.59,7.42,7.43,755056.5,4.8669,4.8798,4.7705,4.7769,755056.5
2008-10-21 12:00:00,7.42,7.5,7.41,7.46,617773.5,4.7705,4.8219,4.764,4.7962,617773.5
2008-10-21 12:30:00,7.47,7.49,7.43,7.44,472149.0,4.8026,4.8155,4.7769,4.7833,472149.0
2008-10-21 13:00:00,7.43,7.53,7.43,7.49,483204.0,4.7769,4.8412,4.7769,4.8155,483204.0
2008-10-21 13:30:00,7.5,7.54,7.47,7.51,628326.0,4.8219,4.8476,4.8026,4.8283,628326.0
2008-10-21 14:00:00,7.51,7.56,7.49,7.56,737971.5,4.8283,4.8605,4.8155,4.8605,737971.5
2008-10-21 14:30:00,7.56,7.62,7.54,7.55,643200.0,4.8605,4.899,4.8476,4.854,643200.0
2008-10-21 15:00:00,7.55,7.61,7.46,7.47,883093.5,4.854,4.8926,4.7962,4.8026,883093.5
2008-10-21 15:30:00,7.47,7.48,7.35,7.39,1863370.5,4.8026,4.809,4.7254,4.7512,1863370.5
2008-10-22 09:30:00,7.26,7.26,7.07,7.08,1469712.0,4.6676,4.6676,4.5454,4.5519,1469712.0
2008-10-22 10:00:00,7.08,7.11,7.01,7.04,1554835.5,4.5519,4.5711,4.5069,4.5261,1554835.5
2008-10-22 10:30:00,7.04,7.22,7.03,7.2,1090123.5,4.5261,4.6419,4.5197,4.629,1090123.5
2008-10-22 11:00:00,7.19,7.21,7.16,7.18,1423783.5,4.6226,4.6354,4.6033,4.6162,1423783.5
2008-10-22 11:30:00,7.18,7.2,7.13,7.17,942790.5,4.6162,4.629,4.584,4.6097,942790.5
2008-10-22 12:00:00,7.17,7.2,7.14,7.15,1018065.0,4.6097,4.629,4.5904,4.5969,1018065.0
2008-10-22 12:30:00,7.14,7.17,7.09,7.16,918369.0,4.5904,4.6097,4.5583,4.6033,918369.0
2008-10-22 13:00:00,7.16,7.16,7.09,7.09,631843.5,4.6033,4.6033,4.5583,4.5583,631843.5
2008-10-22 13:30:00,7.09,7.1,7.03,7.09,1071933.0,4.5583,4.5647,4.5197,4.5583,1071933.0
2008-10-22 14:00:00,7.09,7.11,7.04,7.07,797970.0,4.5583,4.5711,4.5261,4.5454,797970.0
2008-10-22 14:30:00,7.07,7.07,7.0,7.03,1231929.0,4.5454,4.5454,4.5004,4.5197,1231929.0
2008-10-22 15:00:00,7.03,7.04,6.87,6.93,2117937.0,4.5197,4.5261,4.4168,4.4554,2117937.0
2008-10-22 15:30:00,6.92,6.93,6.76,6.85,5505792.0,4.449,4.4554,4.3461,4.404,5505792.0
2008-10-23 09:30:00,6.91,6.96,6.73,6.81,1766790.0,4.4426,4.4747,4.3268,4.3783,1766790.0
2008-10-23 10:00:00,6.82,6.9,6.79,6.85,1684782.0,4.3847,4.4361,4.3654,4.404,1684782.0
2008-10-23 10:30:00,6.85,7.06,6.82,7.05,2553303.0,4.404,4.539,4.3847,4.5326,2553303.0
2008-10-23 11:00:00,7.05,7.06,6.99,7.03,974548.5,4.5326,4.539,4.494,4.5197,974548.5
2008-10-23 11:30:00,7.04,7.06,7.0,7.05,1021180.5,4.5261,4.539,4.5004,4.5326,1021180.5
2008-10-23 12:00:00,7.05,7.05,6.88,6.91,1319163.0,4.5326,4.5326,4.4233,4.4426,1319163.0
2008-10-23 12:30:00,6.91,6.97,6.79,6.8,1583377.5,4.4426,4.4811,4.3654,4.3718,1583377.5
2008-10-23 13:00:00,6.81,6.84,6.75,6.79,1310520.0,4.3783,4.3976,4.3397,4.3654,1310520.0
2008-10-23 13:30:00,6.79,6.86,6.76,6.81,860983.5,4.3654,4.4104,4.3461,4.3783,860983.5
2008-10-23 14:00:00,6.8,6.8,6.69,6.74,1292329.5,4.3718,4.3718,4.3011,4.3333,1292329.5
2008-10-23 14:30:00,6.73,6.84,6.7,6.76,1071229.5,4.3268,4.3976,4.3076,4.3461,1071229.5
2008-10-23 15:00:00,6.76,6.92,6.71,6.83,1683375.0,4.3461,4.449,4.314,4.3911,1683375.0
2008-10-23 15:30:00,6.84,6.97,6.79,6.92,3017211.0,4.3976,4.4811,4.3654,4.449,3017211.0
2008-10-24 09:30:00,6.35,6.92,6.18,6.64,2845356.0,4.0825,4.449,3.9732,4.269,2845356.0
2008-10-24 10:00:00,6.64,6.71,6.46,6.49,2148087.0,4.269,4.314,4.1533,4.1725,2148087.0
2008-10-24 10:30:00,6.48,6.57,6.38,6.56,1294540.5,4.1661,4.224,4.1018,4.2175,1294540.5
2008-10-24 11:00:00,6.55,6.67,6.5,6.67,1375845.0,4.2111,4.2883,4.179,4.2883,1375845.0
2008-10-24 11:30:00,6.67,6.7,6.59,6.6,1836436.5,4.2883,4.3076,4.2368,4.2433,1836436.5
2008-10-24 12:00:00,6.6,6.72,6.59,6.6,1263787.5,4.2433,4.3204,4.2368,4.2433,1263787.5
2008-10-24 12:30:00,6.59,6.62,6.52,6.55,1129218.0,4.2368,4.2561,4.1918,4.2111,1129218.0
2008-10-24 13:00:00,6.56,6.7,6.54,6.64,939876.0,4.2175,4.3076,4.2047,4.269,939876.0
2008-10-24 13:30:00,6.64,6.65,6.53,6.53,1290721.5,4.269,4.2754,4.1983,4.1983,1290721.5
2008-10-24 14:00:00,6.53,6.58,6.45,6.47,1716339.0,4.1983,4.2304,4.1468,4.1597,1716339.0
2008-10-24 14:30:00,6.47,6.55,6.41,6.53,2124972.0,4.1597,4.2111,4.1211,4.1983,2124972.0
2008-10-24 15:00:00,6.53,6.63,6.46,6.54,2843145.0,4.1983,4.2625,4.1533,4.2047,2843145.0
2008-10-24 15:30:00,6.53,6.58,6.41,6.42,2441044.5,4.1983,4.2304,4.1211,4.1275,2441044.5
2008-10-27 09:30:00,6.32,6.55,6.32,6.48,2535715.5,4.0632,4.2111,4.0632,4.1661,2535715.5
2008-10-27 10:00:00,6.48,6.54,6.39,6.39,1762971.0,4.1661,4.2047,4.1082,4.1082,1762971.0
2008-10-27 10:30:00,6.39,6.42,6.28,6.38,1313032.5,4.1082,4.1275,4.0375,4.1018,1313032.5
2008-10-27 11:00:00,6.37,6.43,6.29,6.38,1077159.0,4.0954,4.134,4.044,4.1018,1077159.0
2008-10-27 11:30:00,6.38,6.43,6.34,6.38,1418155.5,4.1018,4.134,4.0761,4.1018,1418155.5
2008-10-27 12:00:00,6.39,6.51,6.38,6.44,1577347.5,4.1082,4.1854,4.1018,4.1404,1577347.5
2008-10-27 12:30:00,6.44,6.57,6.43,6.57,1729705.5,4.1404,4.224,4.134,4.224,1729705.5
2008-10-27 13:00:00,6.57,6.66,6.49,6.66,1765182.0,4.224,4.2818,4.1725,4.2818,1765182.0
2008-10-27 13:30:00,6.66,6.69,6.63,6.67,2800332.0,4.2818,4.3011,4.2625,4.2883,2800332.0
2008-10-27 14:00:00,6.67,6.68,6.6,6.6,2406774.0,4.2883,4.2947,4.2433,4.2433,2406774.0
2008-10-27 14:30:00,6.6,6.64,6.52,6.53,2659833.0,4.2433,4.269,4.1918,4.1983,2659833.0
2008-10-27 15:00:00,6.54,6.59,6.47,6.48,2151403.5,4.2047,4.2368,4.1597,4.1661,2151403.5
2008-10-27 15:30:00,6.49,6.59,6.32,6.35,2904550.5,4.1725,4.2368,4.0632,4.0825,2904550.5
2008-10-28 09:30:00,6.57,6.92,6.57,6.83,2294716.5,4.224,4.449,4.224,4.3911,2294716.5
2008-10-28 10:00:00,6.83,6.92,6.74,6.82,2255622.0,4.3911,4.449,4.3333,4.3847,2255622.0
2008-10-28 10:30:00,6.82,6.84,6.66,6.72,1637245.5,4.3847,4.3976,4.2818,4.3204,1637245.5
2008-10-28 11:00:00,6.72,6.84,6.72,6.79,1281877.5,4.3204,4.3976,4.3204,4.3654,1281877.5
2008-10-28 11:30:00,6.79,6.97,6.78,6.96,2241351.0,4.3654,4.4811,4.359,4.4747,2241351.0
2008-10-28 12:00:00,6.95,7.0,6.92,6.98,1497852.0,4.4683,4.5004,4.449,4.4876,1497852.0
2008-10-28 12:30:00,6.98,7.21,6.97,7.11,3115701.0,4.4876,4.6354,4.4811,4.5711,3115701.0
2008-10-28 13:00:00,7.11,7.16,7.05,7.12,1909198.5,4.5711,4.6033,4.5326,4.5776,1909198.5
2008-10-28 13:30:00,7.12,7.18,7.08,7.11,2238135.0,4.5776,4.6162,4.5519,4.5711,2238135.0
2008-10-28 14:00:00,7.12,7.23,7.11,7.22,1584181.5,4.5776,4.6483,4.5711,4.6419,1584181.5
2008-10-28 14:30:00,7.22,7.34,7.19,7.31,1781764.5,4.6419,4.719,4.6226,4.6997,1781764.5
2008-10-28 15:00:00,7.31,7.51,7.27,7.47,2863948.5,4.6997,4.8283,4.674,4.8026,2863948.5
2008-10-28 15:30:00,7.47,7.67,7.42,7.65,6051808.5,4.8026,4.9312,4.7705,4.9183,6051808.5
2008-10-29 09:30:00,7.55,7.56,7.21,7.45,4487928.0,4.854,4.8605,4.6354,4.7897,4487928.0
2008-10-29 10:00:00,7.45,7.77,7.45,7.7,3613477.5,4.7897,4.9955,4.7897,4.9505,3613477.5
2008-10-29 10:30:00,7.7,7.7,7.5,7.5,1891209.0,4.9505,4.9505,4.8219,4.8219,1891209.0
2008-10-29 11:00:00,7.51,7.52,7.4,7.44,1407703.5,4.8283,4.8347,4.7576,4.7833,1407703.5
2008-10-29 11:30:00,7.45,7.46,7.33,7.39,2444863.5,4.7897,4.7962,4.7126,4.7512,2444863.5
2008-10-29 12:00:00,7.39,7.44,7.37,7.41,896661.0,4.7512,4.7833,4.7383,4.764,896661.0
2008-10-29 12:30:00,7.41,7.53,7.39,7.39,1427602.5,4.764,4.8412,4.7512,4.7512,1427602.5
2008-10-29 13:00:00,7.39,7.45,7.3,7.34,1551720.0,4.7512,4.7897,4.6933,4.719,1551720.0
2008-10-29 13:30:00,7.33,7.41,7.31,7.31,1695033.0,4.7126,4.764,4.6997,4.6997,1695033.0
2008-10-29 14:00:00,7.32,7.37,7.22,7.24,1256853.0,4.7062,4.7383,4.6419,4.6547,1256853.0
2008-10-29 14:30:00,7.24,7.37,7.16,7.27,2210799.0,4.6547,4.7383,4.6033,4.674,2210799.0
2008-10-29 15:00:00,7.27,7.46,7.23,7.41,3033492.0,4.674,4.7962,4.6483,4.764,3033492.0
2008-10-29 15:30:00,7.41,7.47,7.26,7.3,4203714.0,4.764,4.8026,4.6676,4.6933,4203714.0
2008-10-30 09:30:00,7.37,7.94,7.37,7.78,3713073.0,4.7383,5.1048,4.7383,5.0019,3713073.0
2008-10-30 10:00:00,7.78,7.85,7.73,7.77,1631014.5,5.0019,5.0469,4.9698,4.9955,1631014.5
2008-10-30 10:30:00,7.76,7.8,7.66,7.69,1424889.0,4.989,5.0148,4.9248,4.944,1424889.0
2008-10-30 11:00:00,7.69,7.79,7.68,7.78,1380769.5,4.944,5.0083,4.9376,5.0019,1380769.5
2008-10-30 11:30:00,7.78,7.84,7.68,7.72,1107309.0,5.0019,5.0405,4.9376,4.9633,1107309.0
2008-10-30 12:00:00,7.72,7.76,7.67,7.69,722293.5,4.9633,4.989,4.9312,4.944,722293.5
2008-10-30 12:30:00,7.7,7.75,7.65,7.67,790231.5,4.9505,4.9826,4.9183,4.9312,790231.5
2008-10-30 13:00:00,7.67,7.72,7.62,7.63,1174644.0,4.9312,4.9633,4.899,4.9055,1174644.0
2008-10-30 13:30:00,7.63,7.72,7.61,7.69,1260169.5,4.9055,4.9633,4.8926,4.944,1260169.5
2008-10-30 14:00:00,7.68,7.73,7.65,7.69,1171026.0,4.9376,4.9698,4.9183,4.944,1171026.0
2008-10-30 14:30:00,7.69,7.74,7.67,7.71,1995226.5,4.944,4.9762,4.9312,4.9569,1995226.5
2008-10-30 15:00:00,7.72,7.73,7.69,7.71,1927288.5,4.9633,4.9698,4.944,4.9569,1927288.5
2008-10-30 15:30:00,7.71,7.86,7.69,7.86,4793046.0,4.9569,5.0533,4.944,5.0533,4793046.0
2008-10-31 09:30:00,7.75,8.24,7.7,8.24,2161051.5,4.9826,5.2976,4.9505,5.2976,2161051.5
2008-10-31 10:00:00,8.24,8.33,8.19,8.24,1670913.0,5.2976,5.3555,5.2655,5.2976,1670913.0
2008-10-31 10:30:00,8.24,8.27,8.14,8.16,1275546.0,5.2976,5.3169,5.2334,5.2462,1275546.0
2008-10-31 11:00:00,8.16,8.34,8.14,8.28,1415944.5,5.2462,5.3619,5.2334,5.3234,1415944.5
2008-10-31 11:30:00,8.28,8.34,8.19,8.26,864903.0,5.3234,5.3619,5.2655,5.3105,864903.0
2008-10-31 12:00:00,8.26,8.27,8.15,8.25,1109218.5,5.3105,5.3169,5.2398,5.3041,1109218.5
2008-10-31 12:30:00,8.24,8.29,8.2,8.28,697369.5,5.2976,5.3298,5.2719,5.3234,697369.5
2008-10-31 13:00:00,8.28,8.41,8.27,8.36,721891.5,5.3234,5.4069,5.3169,5.3748,721891.5
2008-10-31 13:30:00,8.35,8.44,8.31,8.36,1058968.5,5.3684,5.4262,5.3427,5.3748,1058968.5
2008-10-31 14:00:00,8.36,8.4,8.31,8.37,826713.0,5.3748,5.4005,5.3427,5.3812,826713.0
2008-10-31 14:30:00,8.36,8.4,8.31,8.4,849828.0,5.3748,5.4005,5.3427,5.4005,849828.0
2008-10-31 15:00:00,8.4,8.44,8.3,8.31,1456446.0,5.4005,5.4262,5.3362,5.3427,1456446.0
2008-10-31 15:30:00,8.31,8.38,8.16,8.22,2773297.5,5.3427,5.3877,5.2462,5.2848,2773297.5
2008-11-03 09:30:00,8.21,8.26,8.09,8.09,1776639.0,5.2784,5.3105,5.2012,5.2012,1776639.0
2008-11-03 10:00:00,8.09,8.1,7.94,7.96,2177232.0,5.2012,5.2076,5.1048,5.1176,2177232.0
2008-11-03 10:30:00,7.96,8.05,7.92,8.04,1950102.0,5.1176,5.1755,5.0919,5.1691,1950102.0
2008-11-03 11:00:00,8.04,8.06,7.92,7.93,1087611.0,5.1691,5.1819,5.0919,5.0983,1087611.0
2008-11-03 11:30:00,7.93,7.99,7.92,7.97,928318.5,5.0983,5.1369,5.0919,5.1241,928318.5
2008-11-03 12:00:00,7.97,7.98,7.92,7.94,975151.5,5.1241,5.1305,5.0919,5.1048,975151.5
2008-11-03 12:30:00,7.94,8.05,7.92,7.92,973845.0,5.1048,5.1755,5.0919,5.0919,973845.0
2008-11-03 13:00:00,7.93,8.0,7.91,7.94,784201.5,5.0983,5.1433,5.0855,5.1048,784201.5
2008-11-03 13:30:00,7.95,7.95,7.92,7.92,590638.5,5.1112,5.1112,5.0919,5.0919,590638.5
2008-11-03 14:00:00,7.92,8.03,7.92,7.99,1986985.5,5.0919,5.1626,5.0919,5.1369,1986985.5
2008-11-03 14:30:00,7.98,8.0,7.96,7.97,988417.5,5.1305,5.1433,5.1176,5.1241,988417.5
2008-11-03 15:00:00,7.97,8.0,7.95,7.96,1955529.0,5.1241,5.1433,5.1112,5.1176,1955529.0
2008-11-03 15:30:00,7.96,8.05,7.95,8.01,2374011.0,5.1176,5.1755,5.1112,5.1498,2374011.0
2008-11-04 09:30:00,8.34,8.34,8.12,8.18,1772116.5,5.3619,5.3619,5.2205,5.2591,1772116.5
2008-11-04 10:00:00,8.18,8.34,8.15,8.32,969724.5,5.2591,5.3619,5.2398,5.3491,969724.5
2008-11-04 10:30:00,8.33,8.36,8.29,8.31,1499460.0,5.3555,5.3748,5.3298,5.3427,1499460.0
2008-11-04 11:00:00,8.31,8.36,8.29,8.36,1132233.0,5.3427,5.3748,5.3298,5.3748,1132233.0
2008-11-04 11:30:00,8.35,8.39,8.34,8.36,885505.5,5.3684,5.3941,5.3619,5.3748,885505.5
2008-11-04 12:00:00,8.36,8.37,8.32,8.32,748725.0,5.3748,5.3812,5.3491,5.3491,748725.0
2008-11-04 12:30:00,8.32,8.34,8.29,8.3,679782.0,5.3491,5.3619,5.3298,5.3362,679782.0
2008-11-04 13:00:00,8.31,8.4,8.3,8.39,749026.5,5.3427,5.4005,5.3362,5.3941,749026.5
2008-11-04 13:30:00,8.4,8.41,8.36,8.36,793347.0,5.4005,5.4069,5.3748,5.3748,793347.0
2008-11-04 14:00:00,8.36,8.36,8.27,8.32,831135.0,5.3748,5.3748,5.3169,5.3491,831135.0
2008-11-04 14:30:00,8.32,8.34,8.23,8.24,1057762.5,5.3491,5.3619,5.2912,5.2976,1057762.5
2008-11-04 15:00:00,8.24,8.31,8.2,8.29,856159.5,5.2976,5.3427,5.2719,5.3298,856159.5
2008-11-04 15:30:00,8.3,8.36,8.29,8.34,2946559.5,5.3362,5.3748,5.3298,5.3619,2946559.5
2008-11-05 09:30:00,8.12,8.2,8.04,8.1,1471521.0,5.2205,5.2719,5.1691,5.2076,1471521.0
2008-11-05 10:00:00,8.09,8.16,8.04,8.16,984297.0,5.2012,5.2462,5.1691,5.2462,984297.0
2008-11-05 10:30:00,8.16,8.2,8.13,8.16,935052.0,5.2462,5.2719,5.2269,5.2462,935052.0
2008-11-05 11:00:00,8.17,8.18,7.99,8.01,1608000.0,5.2526,5.2591,5.1369,5.1498,1608000.0
2008-11-05 11:30:00,8.0,8.03,7.97,7.98,897163.5,5.1433,5.1626,5.1241,5.1305,897163.5
2008-11-05 12:00:00,7.99,8.03,7.96,7.99,1065802.5,5.1369,5.1626,5.1176,5.1369,1065802.5
2008-11-05 12:30:00,7.99,7.99,7.91,7.95,1075953.0,5.1369,5.1369,5.0855,5.1112,1075953.0
2008-11-05 13:00:00,7.95,7.96,7.93,7.94,624909.0,5.1112,5.1176,5.0983,5.1048,624909.0
2008-11-05 13:30:00,7.94,7.95,7.91,7.91,537273.0,5.1048,5.1112,5.0855,5.0855,537273.0
2008-11-05 14:00:00,7.91,7.95,7.89,7.91,864702.0,5.0855,5.1112,5.0726,5.0855,864702.0
2008-11-05 14:30:00,7.9,7.95,7.89,7.89,836361.0,5.0791,5.1112,5.0726,5.0726,836361.0
2008-11-05 15:00:00,7.9,7.93,7.81,7.87,1448205.0,5.0791,5.0983,5.0212,5.0598,1448205.0
2008-11-05 15:30:00,7.87,7.93,7.72,7.73,3255396.0,5.0598,5.0983,4.9633,4.9698,3255396.0
2008-11-06 09:30:00,7.55,7.7,7.5,7.57,1442677.5,4.854,4.9505,4.8219,4.8669,1442677.5
2008-11-06 10:00:00,7.57,7.63,7.52,7.55,913947.0,4.8669,4.9055,4.8347,4.854,913947.0
2008-11-06 10:30:00,7.56,7.59,7.47,7.48,898872.0,4.8605,4.8798,4.8026,4.809,898872.0
2008-11-06 11:00:00,7.47,7.48,7.25,7.31,2310294.0,4.8026,4.809,4.6612,4.6997,2310294.0
2008-11-06 11:30:00,7.31,7.4,7.27,7.36,930831.0,4.6997,4.7576,4.674,4.7319,930831.0
2008-11-06 12:00:00,7.35,7.35,7.23,7.23,722293.5,4.7254,4.7254,4.6483,4.6483,722293.5
2008-11-06 12:30:00,7.23,7.27,7.21,7.21,1016256.0,4.6483,4.674,4.6354,4.6354,1016256.0
2008-11-06 13:00:00,7.22,7.26,7.21,7.23,931434.0,4.6419,4.6676,4.6354,4.6483,931434.0
2008-11-06 13:30:00,7.23,7.28,7.18,7.26,921183.0,4.6483,4.6804,4.6162,4.6676,921183.0
2008-11-06 14:00:00,7.26,7.3,7.21,7.21,847617.0,4.6676,4.6933,4.6354,4.6354,847617.0
2008-11-06 14:30:00,7.21,7.38,7.21,7.36,2444461.5,4.6354,4.7447,4.6354,4.7319,2444461.5
2008-11-06 15:00:00,7.35,7.4,7.28,7.31,1621165.5,4.7254,4.7576,4.6804,4.6997,1621165.5
2008-11-06 15:30:00,7.31,7.4,7.27,7.33,3724630.5,4.6997,4.7576,4.674,4.7126,3724630.5
2008-11-07 09:30:00,7.43,7.52,7.27,7.51,1702570.5,4.7769,4.8347,4.674,4.8283,1702570.5
2008-11-07 10:00:00,7.51,7.68,7.51,7.65,1659255.0,4.8283,4.9376,4.8283,4.9183,1659255.0
2008-11-07 10:30:00,7.65,7.65,7.59,7.61,882390.0,4.9183,4.9183,4.8798,4.8926,882390.0
2008-11-07 11:00:00,7.61,7.62,7.47,7.49,1102384.5,4.8926,4.899,4.8026,4.8155,1102384.5
2008-11-07 11:30:00,7.49,7.59,7.49,7.55,857265.0,4.8155,4.8798,4.8155,4.854,857265.0
2008-11-07 12:00:00,7.56,7.58,7.48,7.51,603402.0,4.8605,4.8733,4.809,4.8283,603402.0
2008-11-07 12:30:00,7.51,7.51,7.46,7.49,462903.0,4.8283,4.8283,4.7962,4.8155,462903.0
2008-11-07 13:00:00,7.5,7.55,7.49,7.54,539082.0,4.8219,4.854,4.8155,4.8476,539082.0
2008-11-07 13:30:00,7.54,7.55,7.51,7.54,416371.5,4.8476,4.854,4.8283,4.8476,416371.5
2008-11-07 14:00:00,7.55,7.61,7.53,7.58,472752.0,4.854,4.8926,4.8412,4.8733,472752.0
2008-11-07 14:30:00,7.59,7.62,7.53,7.53,819075.0,4.8798,4.899,4.8412,4.8412,819075.0
2008-11-07 15:00:00,7.54,7.58,7.5,7.5,1276651.5,4.8476,4.8733,4.8219,4.8219,1276651.5
2008-11-07 15:30:00,7.51,7.78,7.48,7.73,2527072.5,4.8283,5.0019,4.809,4.9698,2527072.5
2008-11-10 09:30:00,7.56,7.7,7.47,7.63,1521972.0,4.8605,4.9505,4.8026,4.9055,1521972.0
2008-11-10 10:00:00,7.64,7.72,7.6,7.68,2365468.5,4.9119,4.9633,4.8862,4.9376,2365468.5
2008-11-10 10:30:00,7.69,7.75,7.66,7.69,1635235.5,4.944,4.9826,4.9248,4.944,1635235.5
2008-11-10 11:00:00,7.7,7.72,7.6,7.7,917364.0,4.9505,4.9633,4.8862,4.9505,917364.0
2008-11-10 11:30:00,7.71,7.72,7.61,7.65,574558.5,4.9569,4.9633,4.8926,4.9183,574558.5
2008-11-10 12:00:00,7.65,7.69,7.62,7.64,496470.0,4.9183,4.944,4.899,4.9119,496470.0
2008-11-10 12:30:00,7.64,7.64,7.57,7.59,455365.5,4.9119,4.9119,4.8669,4.8798,455365.5
2008-11-10 13:00:00,7.59,7.66,7.55,7.64,598477.5,4.8798,4.9248,4.854,4.9119,598477.5
2008-11-10 13:30:00,7.65,7.67,7.63,7.67,414160.5,4.9183,4.9312,4.9055,4.9312,414160.5
2008-11-10 14:00:00,7.67,7.68,7.63,7.65,490842.0,4.9312,4.9376,4.9055,4.9183,490842.0
2008-11-10 14:30:00,7.66,7.66,7.59,7.6,480691.5,4.9248,4.9248,4.8798,4.8862,480691.5
2008-11-10 15:00:00,7.59,7.66,7.54,7.56,860682.0,4.8798,4.9248,4.8476,4.8605,860682.0
2008-11-10 15:30:00,7.56,7.66,7.55,7.63,1310419.5,4.8605,4.9248,4.854,4.9055,1310419.5
2008-11-11 09:30:00,7.74,7.74,7.4,7.44,996156.0,4.9762,4.9762,4.7576,4.7833,996156.0
2008-11-11 10:00:00,7.44,7.58,7.41,7.46,1103490.0,4.7833,4.8733,4.764,4.7962,1103490.0
2008-11-11 10:30:00,7.46,7.49,7.41,7.44,951634.5,4.7962,4.8155,4.764,4.7833,951634.5
2008-11-11 11:00:00,7.44,7.48,7.43,7.45,687420.0,4.7833,4.809,4.7769,4.7897,687420.0
2008-11-11 11:30:00,7.44,7.45,7.42,7.44,597975.0,4.7833,4.7897,4.7705,4.7833,597975.0
2008-11-11 12:00:00,7.44,7.45,7.4,7.4,688827.0,4.7833,4.7897,4.7576,4.7576,688827.0
2008-11-11 12:30:00,7.4,7.42,7.36,7.39,408231.0,4.7576,4.7705,4.7319,4.7512,408231.0
2008-11-11 13:00:00,7.39,7.41,7.36,7.36,532750.5,4.7512,4.764,4.7319,4.7319,532750.5
2008-11-11 13:30:00,7.36,7.43,7.33,7.43,429436.5,4.7319,4.7769,4.7126,4.7769,429436.5
2008-11-11 14:00:00,7.43,7.6,7.39,7.59,925203.0,4.7769,4.8862,4.7512,4.8798,925203.0
2008-11-11 14:30:00,7.59,7.65,7.42,7.43,1027612.5,4.8798,4.9183,4.7705,4.7769,1027612.5
2008-11-11 15:00:00,7.43,7.55,7.43,7.49,707419.5,4.7769,4.854,4.7769,4.8155,707419.5
2008-11-11 15:30:00,7.49,7.49,7.34,7.4,1324590.0,4.8155,4.8155,4.719,4.7576,1324590.0
2008-11-12 09:30:00,7.39,7.66,7.26,7.56,2693400.0,4.7512,4.9248,4.6676,4.8605,2693400.0
2008-11-12 10:00:00,7.56,7.61,7.33,7.35,1315042.5,4.8605,4.8926,4.7126,4.7254,1315042.5
2008-11-12 10:30:00,7.35,7.37,7.31,7.32,1032939.0,4.7254,4.7383,4.6997,4.7062,1032939.0
2008-11-12 11:00:00,7.32,7.33,7.24,7.26,1355544.0,4.7062,4.7126,4.6547,4.6676,1355544.0
2008-11-12 11:30:00,7.26,7.26,7.2,7.23,815959.5,4.6676,4.6676,4.629,4.6483,815959.5
2008-11-12 12:00:00,7.22,7.23,7.17,7.2,473757.0,4.6419,4.6483,4.6097,4.629,473757.0
2008-11-12 12:30:00,7.2,7.22,7.17,7.18,425818.5,4.629,4.6419,4.6097,4.6162,425818.5
2008-11-12 13:00:00,7.18,7.19,7.16,7.16,488430.0,4.6162,4.6226,4.6033,4.6033,488430.0
2008-11-12 13:30:00,7.16,7.2,7.16,7.16,407025.0,4.6033,4.629,4.6033,4.6033,407025.0
2008-11-12 14:00:00,7.16,7.19,7.12,7.16,541795.5,4.6033,4.6226,4.5776,4.6033,541795.5
2008-11-12 14:30:00,7.16,7.18,7.11,7.12,501997.5,4.6033,4.6162,4.5711,4.5776,501997.5
2008-11-12 15:00:00,7.11,7.12,7.05,7.09,836160.0,4.5711,4.5776,4.5326,4.5583,836160.0
2008-11-12 15:30:00,7.09,7.11,7.02,7.06,2992689.0,4.5583,4.5711,4.5133,4.539,2992689.0
2008-11-13 09:30:00,7.0,7.16,6.87,6.92,1398055.5,4.5004,4.6033,4.4168,4.449,1398055.5
2008-11-13 10:00:00,6.92,6.99,6.9,6.95,1151730.0,4.449,4.494,4.4361,4.4683,1151730.0
2008-11-13 10:30:00,6.96,6.97,6.93,6.94,601492.5,4.4747,4.4811,4.4554,4.4619,601492.5
2008-11-13 11:00:00,6.93,6.94,6.85,6.89,686616.0,4.4554,4.4619,4.404,4.4297,686616.0
2008-11-13 11:30:00,6.9,6.91,6.88,6.89,796060.5,4.4361,4.4426,4.4233,4.4297,796060.5
2008-11-13 12:00:00,6.89,6.9,6.72,6.72,712746.0,4.4297,4.4361,4.3204,4.3204,712746.0
2008-11-13 12:30:00,6.73,6.74,6.58,6.58,1269516.0,4.3268,4.3333,4.2304,4.2304,1269516.0
2008-11-13 13:00:00,6.58,6.74,6.58,6.7,863496.0,4.2304,4.3333,4.2304,4.3076,863496.0
2008-11-13 13:30:00,6.7,6.9,6.68,6.8,1602874.5,4.3076,4.4361,4.2947,4.3718,1602874.5
2008-11-13 14:00:00,6.79,7.08,6.78,7.05,1700460.0,4.3654,4.5519,4.359,4.5326,1700460.0
2008-11-13 14:30:00,7.05,7.15,6.95,7.07,1781262.0,4.5326,4.5969,4.4683,4.5454,1781262.0
2008-11-13 15:00:00,7.07,7.19,6.93,7.19,1417552.5,4.5454,4.6226,4.4554,4.6226,1417552.5
2008-11-13 15:30:00,7.19,7.52,7.15,7.46,5247909.0,4.6226,4.8347,4.5969,4.7962,5247909.0
2008-11-14 09:30:00,7.2,7.28,7.09,7.19,1291023.0,4.629,4.6804,4.5583,4.6226,1291023.0
2008-11-14 10:00:00,7.18,7.18,6.97,6.98,1771915.5,4.6162,4.6162,4.4811,4.4876,1771915.5
2008-11-14 10:30:00,6.98,7.0,6.92,6.96,1109922.0,4.4876,4.5004,4.449,4.4747,1109922.0
2008-11-14 11:00:00,6.95,6.96,6.86,6.87,1261777.5,4.4683,4.4747,4.4104,4.4168,1261777.5
2008-11-14 11:30:00,6.86,6.91,6.81,6.86,941182.5,4.4104,4.4426,4.3783,4.4104,941182.5
2008-11-14 12:00:00,6.87,6.9,6.79,6.9,517273.5,4.4168,4.4361,4.3654,4.4361,517273.5
2008-11-14 12:30:00,6.9,7.0,6.9,6.95,743901.0,4.4361,4.5004,4.4361,4.4683,743901.0
2008-11-14 13:00:00,6.95,6.96,6.86,6.96,920982.0,4.4683,4.4747,4.4104,4.4747,920982.0
2008-11-14 13:30:00,6.95,6.98,6.87,6.95,954448.5,4.4683,4.4876,4.4168,4.4683,954448.5
2008-11-14 14:00:00,6.95,7.06,6.94,7.02,1160071.5,4.4683,4.539,4.4619,4.5133,1160071.5
2008-11-14 14:30:00,7.02,7.19,6.98,7.19,1417653.0,4.5133,4.6226,4.4876,4.6226,1417653.0
2008-11-14 15:00:00,7.19,7.21,7.07,7.08,1773322.5,4.6226,4.6354,4.5454,4.5519,1773322.5
2008-11-14 15:30:00,7.08,7.09,6.89,6.91,2847265.5,4.5519,4.5583,4.4297,4.4426,2847265.5
2008-11-17 09:30:00,6.8,6.86,6.63,6.72,1581166.5,4.3718,4.4104,4.2625,4.3204,1581166.5
2008-11-17 10:00:00,6.72,6.72,6.57,6.61,1523278.5,4.3204,4.3204,4.224,4.2497,1523278.5
2008-11-17 10:30:00,6.61,6.65,6.57,6.6,635160.0,4.2497,4.2754,4.224,4.2433,635160.0
2008-11-17 11:00:00,6.6,6.67,6.58,6.61,968016.0,4.2433,4.2883,4.2304,4.2497,968016.0
2008-11-17 11:30:00,6.62,6.68,6.56,6.67,952840.5,4.2561,4.2947,4.2175,4.2883,952840.5
2008-11-17 12:00:00,6.67,6.73,6.65,6.7,901686.0,4.2883,4.3268,4.2754,4.3076,901686.0
2008-11-17 12:30:00,6.69,6.81,6.64,6.74,1704178.5,4.3011,4.3783,4.269,4.3333,1704178.5
2008-11-17 13:00:00,6.75,6.79,6.71,6.78,987814.5,4.3397,4.3654,4.314,4.359,987814.5
2008-11-17 13:30:00,6.78,6.79,6.67,6.72,919977.0,4.359,4.3654,4.2883,4.3204,919977.0
2008-11-17 14:00:00,6.72,6.84,6.64,6.73,1321273.5,4.3204,4.3976,4.269,4.3268,1321273.5
2008-11-17 14:30:00,6.73,6.87,6.7,6.76,1713123.0,4.3268,4.4168,4.3076,4.3461,1713123.0
2008-11-17 15:00:00,6.77,6.81,6.7,6.74,1201276.5,4.3526,4.3783,4.3076,4.3333,1201276.5
2008-11-17 15:30:00,6.74,6.81,6.69,6.72,2027688.0,4.3333,4.3783,4.3011,4.3204,2027688.0
2008-11-18 09:30:00,6.69,6.7,6.5,6.58,1629909.0,4.3011,4.3076,4.179,4.2304,1629909.0
2008-11-18 10:00:00,6.58,6.59,6.48,6.57,1320268.5,4.2304,4.2368,4.1661,4.224,1320268.5
2008-11-18 10:30:00,6.57,6.57,6.48,6.5,946006.5,4.224,4.224,4.1661,4.179,946006.5
2008-11-18 11:00:00,6.5,6.5,6.41,6.42,928821.0,4.179,4.179,4.1211,4.1275,928821.0
2008-11-18 11:30:00,6.41,6.49,6.41,6.47,1393231.5,4.1211,4.1725,4.1211,4.1597,1393231.5
2008-11-18 12:00:00,6.47,6.47,6.38,6.39,1195950.0,4.1597,4.1597,4.1018,4.1082,1195950.0
2008-11-18 12:30:00,6.39,6.43,6.36,6.36,1202181.0,4.1082,4.134,4.089,4.089,1202181.0
2008-11-18 13:00:00,6.36,6.39,6.33,6.36,862390.5,4.089,4.1082,4.0697,4.089,862390.5
2008-11-18 13:30:00,6.37,6.37,6.25,6.32,871134.0,4.0954,4.0954,4.0182,4.0632,871134.0
2008-11-18 14:00:00,6.32,6.36,6.27,6.34,951936.0,4.0632,4.089,4.0311,4.0761,951936.0
2008-11-18 14:30:00,6.34,6.35,6.22,6.28,692545.5,4.0761,4.0825,3.999,4.0375,692545.5
2008-11-18 15:00:00,6.27,6.37,6.27,6.33,1522072.5,4.0311,4.0954,4.0311,4.0697,1522072.5
2008-11-18 15:30:00,6.33,6.49,6.3,6.45,4345419.0,4.0697,4.1725,4.0504,4.1468,4345419.0
2008-11-19 09:30:00,6.34,6.44,6.25,6.41,1456647.0,4.0761,4.1404,4.0182,4.1211,1456647.0
2008-11-19 10:00:00,6.41,6.45,6.27,6.32,1730610.0,4.1211,4.1468,4.0311,4.0632,1730610.0
2008-11-19 10:30:00,6.31,6.36,6.23,6.23,918067.5,4.0568,4.089,4.0054,4.0054,918067.5
2008-11-19 11:00:00,6.23,6.29,6.23,6.25,927012.0,4.0054,4.044,4.0054,4.0182,927012.0
2008-11-19 11:30:00,6.26,6.26,6.19,6.24,771840.0,4.0247,4.0247,3.9797,4.0118,771840.0
2008-11-19 12:00:00,6.23,6.25,6.17,6.21,781990.5,4.0054,4.0182,3.9668,3.9925,781990.5
2008-11-19 12:30:00,6.21,6.28,6.2,6.24,489837.0,3.9925,4.0375,3.9861,4.0118,489837.0
2008-11-19 13:00:00,6.24,6.32,6.23,6.24,390141.0,4.0118,4.0632,4.0054,4.0118,390141.0
2008-11-19 13:30:00,6.24,6.3,6.18,6.25,861888.0,4.0118,4.0504,3.9732,4.0182,861888.0
2008-11-19 14:00:00,6.24,6.28,6.22,6.25,592347.0,4.0118,4.0375,3.999,4.0182,592347.0
2008-11-19 14:30:00,6.26,6.37,6.2,6.32,983995.5,4.0247,4.0954,3.9861,4.0632,983995.5
2008-11-19 15:00:00,6.32,6.34,6.21,6.24,1127811.0,4.0632,4.0761,3.9925,4.0118,1127811.0
2008-11-19 15:30:00,6.25,6.27,6.1,6.11,2567976.0,4.0182,4.0311,3.9218,3.9282,2567976.0
2008-11-20 09:30:00,6.07,6.13,5.98,6.02,1242783.0,3.9025,3.9411,3.8447,3.8704,1242783.0
2008-11-20 10:00:00,6.02,6.06,5.89,5.99,1817341.5,3.8704,3.8961,3.7868,3.8511,1817341.5
2008-11-20 10:30:00,5.99,6.1,5.95,6.09,1680360.0,3.8511,3.9218,3.8254,3.9154,1680360.0
2008-11-20 11:00:00,6.09,6.19,6.07,6.11,844602.0,3.9154,3.9797,3.9025,3.9282,844602.0
2008-11-20 11:30:00,6.11,6.14,6.07,6.12,1141579.5,3.9282,3.9475,3.9025,3.9347,1141579.5
2008-11-20 12:00:00,6.12,6.2,6.07,6.19,1046707.5,3.9347,3.9861,3.9025,3.9797,1046707.5
2008-11-20 12:30:00,6.18,6.29,6.17,6.23,978568.5,3.9732,4.044,3.9668,4.0054,978568.5
2008-11-20 13:00:00,6.24,6.24,6.08,6.14,646717.5,4.0118,4.0118,3.9089,3.9475,646717.5
2008-11-20 13:30:00,6.14,6.22,6.1,6.22,476872.5,3.9475,3.999,3.9218,3.999,476872.5
2008-11-20 14:00:00,6.22,6.23,6.07,6.08,486721.5,3.999,4.0054,3.9025,3.9089,486721.5
2008-11-20 14:30:00,6.08,6.11,6.01,6.04,679581.0,3.9089,3.9282,3.8639,3.8832,679581.0
2008-11-20 15:00:00,6.04,6.09,5.93,5.95,1317856.5,3.8832,3.9154,3.8125,3.8254,1317856.5
2008-11-20 15:30:00,5.95,5.99,5.8,5.85,3255798.0,3.8254,3.8511,3.7289,3.7611,3255798.0
2008-11-21 09:30:00,6.08,6.35,6.08,6.24,3156705.0,3.9089,4.0825,3.9089,4.0118,3156705.0
2008-11-21 10:00:00,6.24,6.25,6.11,6.17,2310997.5,4.0118,4.0182,3.9282,3.9668,2310997.5
2008-11-21 10:30:00,6.17,6.26,6.08,6.1,2967765.0,3.9668,4.0247,3.9089,3.9218,2967765.0
2008-11-21 11:00:00,6.1,6.23,6.09,6.16,2099244.0,3.9218,4.0054,3.9154,3.9604,2099244.0
2008-11-21 11:30:00,6.16,6.21,6.11,6.12,812140.5,3.9604,3.9925,3.9282,3.9347,812140.5
2008-11-21 12:00:00,6.12,6.17,6.09,6.11,1173136.5,3.9347,3.9668,3.9154,3.9282,1173136.5
2008-11-21 12:30:00,6.11,6.16,6.09,6.1,634054.5,3.9282,3.9604,3.9154,3.9218,634054.5
2008-11-21 13:00:00,6.1,6.1,6.02,6.07,796462.5,3.9218,3.9218,3.8704,3.9025,796462.5
2008-11-21 13:30:00,6.07,6.07,5.94,5.94,925906.5,3.9025,3.9025,3.8189,3.8189,925906.5
2008-11-21 14:00:00,5.94,6.03,5.93,6.01,1159870.5,3.8189,3.8768,3.8125,3.8639,1159870.5
2008-11-21 14:30:00,6.0,6.01,5.88,5.91,1483782.0,3.8575,3.8639,3.7804,3.7996,1483782.0
2008-11-21 15:00:00,5.91,6.17,5.9,6.14,2159242.5,3.7996,3.9668,3.7932,3.9475,2159242.5
2008-11-21 15:30:00,6.13,6.49,6.11,6.47,3497098.5,3.9411,4.1725,3.9282,4.1597,3497098.5
2008-11-24 09:30:00,6.15,6.59,6.15,6.58,2912289.0,3.9539,4.2368,3.9539,4.2304,2912289.0
2008-11-24 10:00:00,6.58,6.77,6.55,6.76,2217834.0,4.2304,4.3526,4.2111,4.3461,2217834.0
2008-11-24 10:30:00,6.75,6.84,6.69,6.79,1943167.5,4.3397,4.3976,4.3011,4.3654,1943167.5
2008-11-24 11:00:00,6.79,6.81,6.6,6.62,1494535.5,4.3654,4.3783,4.2433,4.2561,1494535.5
2008-11-24 11:30:00,6.63,6.66,6.53,6.6,938971.5,4.2625,4.2818,4.1983,4.2433,938971.5
2008-11-24 12:00:00,6.6,6.62,6.42,6.43,998668.5,4.2433,4.2561,4.1275,4.134,998668.5
2008-11-24 12:30:00,6.42,6.57,6.42,6.56,561694.5,4.1275,4.224,4.1275,4.2175,561694.5
2008-11-24 13:00:00,6.55,6.56,6.41,6.44,1046607.0,4.2111,4.2175,4.1211,4.1404,1046607.0
2008-11-24 13:30:00,6.44,6.53,6.43,6.53,944499.0,4.1404,4.1983,4.134,4.1983,944499.0
2008-11-24 14:00:00,6.52,6.54,6.45,6.53,853848.0,4.1918,4.2047,4.1468,4.1983,853848.0
2008-11-24 14:30:00,6.53,6.57,6.48,6.54,858571.5,4.1983,4.224,4.1661,4.2047,858571.5
2008-11-24 15:00:00,6.54,6.7,6.54,6.69,1720861.5,4.2047,4.3076,4.2047,4.3011,1720861.5
2008-11-24 15:30:00,6.68,6.75,6.57,6.67,2585764.5,4.2947,4.3397,4.224,4.2883,2585764.5
2008-11-25 09:30:00,6.77,6.78,6.53,6.56,1539760.5,4.3526,4.359,4.1983,4.2175,1539760.5
2008-11-25 10:00:00,6.57,6.69,6.57,6.64,946509.0,4.224,4.3011,4.224,4.269,946509.0
2008-11-25 10:30:00,6.63,6.66,6.56,6.63,794050.5,4.2625,4.2818,4.2175,4.2625,794050.5
2008-11-25 11:00:00,6.63,6.64,6.57,6.63,887013.0,4.2625,4.269,4.224,4.2625,887013.0
2008-11-25 11:30:00,6.63,6.66,6.59,6.61,881083.5,4.2625,4.2818,4.2368,4.2497,881083.5
2008-11-25 12:00:00,6.61,6.61,6.55,6.57,788020.5,4.2497,4.2497,4.2111,4.224,788020.5
2008-11-25 12:30:00,6.57,6.58,6.52,6.55,538780.5,4.224,4.2304,4.1918,4.2111,538780.5
2008-11-25 13:00:00,6.56,6.6,6.52,6.6,582196.5,4.2175,4.2433,4.1918,4.2433,582196.5
2008-11-25 13:30:00,6.6,6.6,6.49,6.49,672144.0,4.2433,4.2433,4.1725,4.1725,672144.0
2008-11-25 14:00:00,6.49,6.53,6.42,6.49,935454.0,4.1725,4.1983,4.1275,4.1725,935454.0
2008-11-25 14:30:00,6.48,6.61,6.47,6.58,721188.0,4.1661,4.2497,4.1597,4.2304,721188.0
2008-11-25 15:00:00,6.58,6.61,6.55,6.59,1418155.5,4.2304,4.2497,4.2111,4.2368,1418155.5
2008-11-25 15:30:00,6.59,6.73,6.57,6.63,1811010.0,4.2368,4.3268,4.224,4.2625,1811010.0
2008-11-26 09:30:00,6.57,6.72,6.4,6.62,1034145.0,4.224,4.3204,4.1147,4.2561,1034145.0
2008-11-26 10:00:00,6.62,6.74,6.61,6.71,758674.5,4.2561,4.3333,4.2497,4.314,758674.5
2008-11-26 10:30:00,6.71,6.74,6.65,6.68,634054.5,4.314,4.3333,4.2754,4.2947,634054.5
2008-11-26 11:00:00,6.67,6.76,6.64,6.73,554559.0,4.2883,4.3461,4.269,4.3268,554559.0
2008-11-26 11:30:00,6.72,6.77,6.7,6.74,547021.5,4.3204,4.3526,4.3076,4.3333,547021.5
2008-11-26 12:00:00,6.74,6.84,6.73,6.84,581292.0,4.3333,4.3976,4.3268,4.3976,581292.0
2008-11-26 12:30:00,6.83,6.95,6.8,6.89,721590.0,4.3911,4.4683,4.3718,4.4297,721590.0
2008-11-26 13:00:00,6.89,6.96,6.84,6.87,288837.0,4.4297,4.4747,4.3976,4.4168,288837.0
2008-11-26 13:30:00,6.87,6.87,6.77,6.81,485716.5,4.4168,4.4168,4.3526,4.3783,485716.5
2008-11-26 14:00:00,6.82,6.9,6.8,6.86,389739.0,4.3847,4.4361,4.3718,4.4104,389739.0
2008-11-26 14:30:00,6.87,7.02,6.87,7.02,1446898.5,4.4168,4.5133,4.4168,4.5133,1446898.5
2008-11-26 15:00:00,7.01,7.09,7.0,7.06,1675737.0,4.5069,4.5583,4.5004,4.539,1675737.0
2008-11-26 15:30:00,7.06,7.21,7.06,7.19,3198714.0,4.539,4.6354,4.539,4.6226,3198714.0
2008-11-28 09:30:00,6.83,7.31,6.83,7.12,1128213.0,4.3911,4.6997,4.3911,4.5776,1128213.0
2008-11-28 10:00:00,7.12,7.26,7.12,7.14,489133.5,4.5776,4.6676,4.5776,4.5904,489133.5
2008-11-28 10:30:00,7.14,7.2,7.08,7.16,1088917.5,4.5904,4.629,4.5519,4.6033,1088917.5
2008-11-28 11:00:00,7.16,7.18,7.08,7.1,1050526.5,4.6033,4.6162,4.5519,4.5647,1050526.5
2008-11-28 11:30:00,7.12,7.17,7.09,7.15,462501.0,4.5776,4.6097,4.5583,4.5969,462501.0
2008-11-28 12:00:00,7.16,7.16,7.09,7.11,570438.0,4.6033,4.6033,4.5583,4.5711,570438.0
2008-11-28 12:30:00,7.11,7.14,7.09,7.11,1968694.5,4.5711,4.5904,4.5583,4.5711,1968694.5
2008-11-28 13:00:00,7.11,7.32,7.11,7.32,381900.0,4.5711,4.7062,4.5711,4.7062,381900.0
2008-11-28 13:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 14:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:00:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-11-28 15:30:00,7.32,7.32,7.32,7.32,0.0,4.7062,4.7062,4.7062,4.7062,0.0
2008-12-01 09:30:00,6.68,6.84,6.65,6.67,2651893.5,4.2947,4.3976,4.2754,4.2883,2651893.5
2008-12-01 10:00:00,6.67,6.74,6.67,6.74,1069722.0,4.2883,4.3333,4.2883,4.3333,1069722.0
2008-12-01 10:30:00,6.73,6.74,6.57,6.59,1392126.0,4.3268,4.3333,4.224,4.2368,1392126.0
2008-12-01 11:00:00,6.59,6.68,6.58,6.65,336373.5,4.2368,4.2947,4.2304,4.2754,336373.5
2008-12-01 11:30:00,6.65,6.73,6.63,6.65,653652.0,4.2754,4.3268,4.2625,4.2754,653652.0
2008-12-01 12:00:00,6.64,6.65,6.58,6.58,428331.0,4.269,4.2754,4.2304,4.2304,428331.0
2008-12-01 12:30:00,6.58,6.65,6.57,6.61,552348.0,4.2304,4.2754,4.224,4.2497,552348.0
2008-12-01 13:00:00,6.61,6.65,6.56,6.57,507424.5,4.2497,4.2754,4.2175,4.224,507424.5
2008-12-01 13:30:00,6.56,6.63,6.56,6.58,720082.5,4.2175,4.2625,4.2175,4.2304,720082.5
2008-12-01 14:00:00,6.57,6.61,6.57,6.6,683500.5,4.224,4.2497,4.224,4.2433,683500.5
2008-12-01 14:30:00,6.61,6.65,6.59,6.64,738273.0,4.2497,4.2754,4.2368,4.269,738273.0
2008-12-01 15:00:00,6.64,6.75,6.62,6.68,2126077.5,4.269,4.3397,4.2561,4.2947,2126077.5
2008-12-01 15:30:00,6.69,6.69,6.52,6.52,2898118.5,4.3011,4.3011,4.1918,4.1918,2898118.5
2008-12-02 09:30:00,6.56,6.62,6.45,6.56,1479460.5,4.2175,4.2561,4.1468,4.2175,1479460.5
2008-12-02 10:00:00,6.56,6.63,6.53,6.56,1109419.5,4.2175,4.2625,4.1983,4.2175,1109419.5
2008-12-02 10:30:00,6.55,6.64,6.55,6.58,1112836.5,4.2111,4.269,4.2111,4.2304,1112836.5
2008-12-02 11:00:00,6.58,6.62,6.54,6.54,983493.0,4.2304,4.2561,4.2047,4.2047,983493.0
2008-12-02 11:30:00,6.55,6.58,6.48,6.54,905203.5,4.2111,4.2304,4.1661,4.2047,905203.5
2008-12-02 12:00:00,6.53,6.58,6.5,6.56,788824.5,4.1983,4.2304,4.179,4.2175,788824.5
2008-12-02 12:30:00,6.56,6.57,6.5,6.54,617170.5,4.2175,4.224,4.179,4.2047,617170.5
2008-12-02 13:00:00,6.54,6.55,6.49,6.51,483103.5,4.2047,4.2111,4.1725,4.1854,483103.5
2008-12-02 13:30:00,6.51,6.51,6.41,6.42,656265.0,4.1854,4.1854,4.1211,4.1275,656265.0
2008-12-02 14:00:00,6.42,6.44,6.26,6.29,1420668.0,4.1275,4.1404,4.0247,4.044,1420668.0
2008-12-02 14:30:00,6.28,6.34,6.26,6.29,1234542.0,4.0375,4.0761,4.0247,4.044,1234542.0
2008-12-02 15:00:00,6.29,6.33,6.14,6.26,2373106.5,4.044,4.0697,3.9475,4.0247,2373106.5
2008-12-02 15:30:00,6.26,6.34,6.19,6.31,2383860.0,4.0247,4.0761,3.9797,4.0568,2383860.0
2008-12-03 09:30:00,6.25,6.32,6.0,6.27,2209693.5,4.0182,4.0632,3.8575,4.0311,2209693.5
2008-12-03 10:00:00,6.26,6.41,6.25,6.4,1713826.5,4.0247,4.1211,4.0182,4.1147,1713826.5
2008-12-03 10:30:00,6.4,6.51,6.35,6.49,1293334.5,4.1147,4.1854,4.0825,4.1725,1293334.5
2008-12-03 11:00:00,6.5,6.57,6.45,6.45,1110424.5,4.179,4.224,4.1468,4.1468,1110424.5
2008-12-03 11:30:00,6.46,6.58,6.46,6.57,1001985.0,4.1533,4.2304,4.1533,4.224,1001985.0
2008-12-03 12:00:00,6.57,6.57,6.44,6.47,517977.0,4.224,4.224,4.1404,4.1597,517977.0
2008-12-03 12:30:00,6.47,6.49,6.44,6.45,539383.5,4.1597,4.1725,4.1404,4.1468,539383.5
2008-12-03 13:00:00,6.45,6.47,6.43,6.43,987714.0,4.1468,4.1597,4.134,4.134,987714.0
2008-12-03 13:30:00,6.43,6.44,6.34,6.37,690535.5,4.134,4.1404,4.0761,4.0954,690535.5
2008-12-03 14:00:00,6.37,6.45,6.33,6.41,819979.5,4.0954,4.1468,4.0697,4.1211,819979.5
2008-12-03 14:30:00,6.41,6.47,6.39,6.4,1324791.0,4.1211,4.1597,4.1082,4.1147,1324791.0
2008-12-03 15:00:00,6.41,6.45,6.35,6.43,1617246.0,4.1211,4.1468,4.0825,4.134,1617246.0
2008-12-03 15:30:00,6.43,6.57,6.4,6.51,2393910.0,4.134,4.224,4.1147,4.1854,2393910.0
2008-12-04 09:30:00,6.36,6.52,6.35,6.47,1707696.0,4.089,4.1918,4.0825,4.1597,1707696.0
2008-12-04 10:00:00,6.46,6.5,6.35,6.35,1849501.5,4.1533,4.179,4.0825,4.0825,1849501.5
2008-12-04 10:30:00,6.35,6.49,6.32,6.4,1128313.5,4.0825,4.1725,4.0632,4.1147,1128313.5
2008-12-04 11:00:00,6.41,6.41,6.33,6.38,637873.5,4.1211,4.1211,4.0697,4.1018,637873.5
2008-12-04 11:30:00,6.37,6.43,6.32,6.41,1063491.0,4.0954,4.134,4.0632,4.1211,1063491.0
2008-12-04 12:00:00,6.41,6.43,6.37,6.39,1003191.0,4.1211,4.134,4.0954,4.1082,1003191.0
2008-12-04 12:30:00,6.39,6.41,6.36,6.39,420693.0,4.1082,4.1211,4.089,4.1082,420693.0
2008-12-04 13:00:00,6.39,6.41,6.38,6.38,418180.5,4.1082,4.1211,4.1018,4.1018,418180.5
2008-12-04 13:30:00,6.38,6.43,6.37,6.41,764704.5,4.1018,4.134,4.0954,4.1211,764704.5
2008-12-04 14:00:00,6.41,6.44,6.41,6.43,554860.5,4.1211,4.1404,4.1211,4.134,554860.5
2008-12-04 14:30:00,6.43,6.5,6.41,6.43,702696.0,4.134,4.179,4.1211,4.134,702696.0
2008-12-04 15:00:00,6.43,6.43,6.32,6.35,1708801.5,4.134,4.134,4.0632,4.0825,1708801.5
2008-12-04 15:30:00,6.34,6.42,6.26,6.39,2610990.0,4.0761,4.1275,4.0247,4.1082,2610990.0
2008-12-05 09:30:00,6.25,6.47,6.25,6.32,942087.0,4.0182,4.1597,4.0182,4.0632,942087.0
2008-12-05 10:00:00,6.32,6.41,6.27,6.29,619180.5,4.0632,4.1211,4.0311,4.044,619180.5
2008-12-05 10:30:00,6.29,6.32,6.25,6.27,511846.5,4.044,4.0632,4.0182,4.0311,511846.5
2008-12-05 11:00:00,6.27,6.32,6.25,6.27,451446.0,4.0311,4.0632,4.0182,4.0311,451446.0
2008-12-05 11:30:00,6.27,6.43,6.26,6.4,598980.0,4.0311,4.134,4.0247,4.1147,598980.0
2008-12-05 12:00:00,6.4,6.42,6.3,6.34,311248.5,4.1147,4.1275,4.0504,4.0761,311248.5
2008-12-05 12:30:00,6.34,6.34,6.26,6.27,258787.5,4.0761,4.0761,4.0247,4.0311,258787.5
2008-12-05 13:00:00,6.28,6.36,6.28,6.31,256174.5,4.0375,4.089,4.0375,4.0568,256174.5
2008-12-05 13:30:00,6.31,6.5,6.3,6.44,384613.5,4.0568,4.179,4.0504,4.1404,384613.5
2008-12-05 14:00:00,6.45,6.5,6.4,6.4,466521.0,4.1468,4.179,4.1147,4.1147,466521.0
2008-12-05 14:30:00,6.41,6.59,6.39,6.57,499786.5,4.1211,4.2368,4.1082,4.224,499786.5
2008-12-05 15:00:00,6.57,6.66,6.49,6.58,834451.5,4.224,4.2818,4.1725,4.2304,834451.5
2008-12-05 15:30:00,6.58,6.71,6.55,6.69,2258637.0,4.2304,4.314,4.2111,4.3011,2258637.0
2008-12-08 09:30:00,6.83,6.95,6.72,6.89,1839451.5,4.3911,4.4683,4.3204,4.4297,1839451.5
2008-12-08 10:00:00,6.89,6.95,6.83,6.9,1407201.0,4.4297,4.4683,4.3911,4.4361,1407201.0
2008-12-08 10:30:00,6.9,7.06,6.9,7.02,1545790.5,4.4361,4.539,4.4361,4.5133,1545790.5
2008-12-08 11:00:00,7.02,7.03,6.91,6.92,1104595.5,4.5133,4.5197,4.4426,4.449,1104595.5
2008-12-08 11:30:00,6.92,6.95,6.82,6.89,843999.0,4.449,4.4683,4.3847,4.4297,843999.0
2008-12-08 12:00:00,6.9,6.92,6.85,6.86,627924.0,4.4361,4.449,4.404,4.4104,627924.0
2008-12-08 12:30:00,6.86,6.93,6.81,6.92,897063.0,4.4104,4.4554,4.3783,4.449,897063.0
2008-12-08 13:00:00,6.91,6.97,6.9,6.91,904098.0,4.4426,4.4811,4.4361,4.4426,904098.0
2008-12-08 13:30:00,6.91,6.92,6.74,6.77,1003492.5,4.4426,4.449,4.3333,4.3526,1003492.5
2008-12-08 14:00:00,6.76,6.88,6.75,6.83,776362.5,4.3461,4.4233,4.3397,4.3911,776362.5
2008-12-08 14:30:00,6.83,6.92,6.75,6.91,1316148.0,4.3911,4.449,4.3397,4.4426,1316148.0
2008-12-08 15:00:00,6.91,6.96,6.88,6.95,1113037.5,4.4426,4.4747,4.4233,4.4683,1113037.5
2008-12-08 15:30:00,6.95,6.97,6.73,6.89,3857893.5,4.4683,4.4811,4.3268,4.4297,3857893.5
2008-12-09 09:30:00,6.87,7.07,6.7,7.06,1418055.0,4.4168,4.5454,4.3076,4.539,1418055.0
2008-12-09 10:00:00,7.07,7.24,7.03,7.18,2072410.5,4.5454,4.6547,4.5197,4.6162,2072410.5
2008-12-09 10:30:00,7.18,7.22,7.16,7.19,917967.0,4.6162,4.6419,4.6033,4.6226,917967.0
2008-12-09 11:00:00,7.2,7.31,7.19,7.24,1029622.5,4.629,4.6997,4.6226,4.6547,1029622.5
2008-12-09 11:30:00,7.24,7.3,7.24,7.26,824904.0,4.6547,4.6933,4.6547,4.6676,824904.0
2008-12-09 12:00:00,7.26,7.34,7.25,7.3,918771.0,4.6676,4.719,4.6612,4.6933,918771.0
2008-12-09 12:30:00,7.3,7.39,7.3,7.32,1173136.5,4.6933,4.7512,4.6933,4.7062,1173136.5
2008-12-09 13:00:00,7.32,7.4,7.29,7.38,1575136.5,4.7062,4.7576,4.6869,4.7447,1575136.5
2008-12-09 13:30:00,7.38,7.42,7.35,7.41,1841160.0,4.7447,4.7705,4.7254,4.764,1841160.0
2008-12-09 14:00:00,7.41,7.41,7.15,7.19,1502374.5,4.764,4.764,4.5969,4.6226,1502374.5
2008-12-09 14:30:00,7.18,7.22,7.11,7.21,1614331.5,4.6162,4.6419,4.5711,4.6354,1614331.5
2008-12-09 15:00:00,7.21,7.24,7.11,7.11,1713223.5,4.6354,4.6547,4.5711,4.5711,1713223.5
2008-12-09 15:30:00,7.11,7.13,7.04,7.09,2564157.0,4.5711,4.584,4.5261,4.5583,2564157.0
2008-12-10 09:30:00,7.37,7.46,7.22,7.28,2564056.5,4.7383,4.7962,4.6419,4.6804,2564056.5
2008-12-10 10:00:00,7.28,7.38,7.28,7.37,1166403.0,4.6804,4.7447,4.6804,4.7383,1166403.0
2008-12-10 10:30:00,7.38,7.41,7.33,7.4,1288410.0,4.7447,4.764,4.7126,4.7576,1288410.0
2008-12-10 11:00:00,7.4,7.53,7.39,7.49,1403382.0,4.7576,4.8412,4.7512,4.8155,1403382.0
2008-12-10 11:30:00,7.49,7.49,7.38,7.44,1402075.5,4.8155,4.8155,4.7447,4.7833,1402075.5
2008-12-10 12:00:00,7.45,7.52,7.41,7.45,743197.5,4.7897,4.8347,4.764,4.7897,743197.5
2008-12-10 12:30:00,7.44,7.46,7.36,7.36,767920.5,4.7833,4.7962,4.7319,4.7319,767920.5
2008-12-10 13:00:00,7.36,7.42,7.36,7.38,654958.5,4.7319,4.7705,4.7319,4.7447,654958.5
2008-12-10 13:30:00,7.37,7.39,7.23,7.26,602095.5,4.7383,4.7512,4.6483,4.6676,602095.5
2008-12-10 14:00:00,7.26,7.34,7.22,7.3,1394638.5,4.6676,4.719,4.6419,4.6933,1394638.5
2008-12-10 14:30:00,7.31,7.39,7.28,7.36,1054245.0,4.6997,4.7512,4.6804,4.7319,1054245.0
2008-12-10 15:00:00,7.35,7.46,7.34,7.45,1406598.0,4.7254,4.7962,4.719,4.7897,1406598.0
2008-12-10 15:30:00,7.46,7.5,7.4,7.45,2227683.0,4.7962,4.8219,4.7576,4.7897,2227683.0
2008-12-11 09:30:00,7.54,7.54,7.28,7.46,1708500.0,4.8476,4.8476,4.6804,4.7962,1708500.0
2008-12-11 10:00:00,7.47,7.52,7.4,7.41,1299264.0,4.8026,4.8347,4.7576,4.764,1299264.0
2008-12-11 10:30:00,7.41,7.5,7.41,7.44,1175950.5,4.764,4.8219,4.764,4.7833,1175950.5
2008-12-11 11:00:00,7.44,7.57,7.43,7.44,1203186.0,4.7833,4.8669,4.7769,4.7833,1203186.0
2008-12-11 11:30:00,7.45,7.61,7.44,7.6,711640.5,4.7897,4.8926,4.7833,4.8862,711640.5
2008-12-11 12:00:00,7.6,7.62,7.49,7.53,688224.0,4.8862,4.899,4.8155,4.8412,688224.0
2008-12-11 12:30:00,7.53,7.59,7.45,7.58,1095852.0,4.8412,4.8798,4.7897,4.8733,1095852.0
2008-12-11 13:00:00,7.59,7.61,7.49,7.54,524610.0,4.8798,4.8926,4.8155,4.8476,524610.0
2008-12-11 13:30:00,7.54,7.56,7.44,7.46,475666.5,4.8476,4.8605,4.7833,4.7962,475666.5
2008-12-11 14:00:00,7.47,7.5,7.41,7.46,586317.0,4.8026,4.8219,4.764,4.7962,586317.0
2008-12-11 14:30:00,7.46,7.47,7.35,7.37,1047109.5,4.7962,4.8026,4.7254,4.7383,1047109.5
2008-12-11 15:00:00,7.37,7.37,7.25,7.33,1116253.5,4.7383,4.7383,4.6612,4.7126,1116253.5
2008-12-11 15:30:00,7.33,7.33,7.18,7.25,2415417.0,4.7126,4.7126,4.6162,4.6612,2415417.0
2008-12-12 09:30:00,7.12,7.13,6.9,7.0,3430366.5,4.5776,4.584,4.4361,4.5004,3430366.5
2008-12-12 10:00:00,7.0,7.02,6.93,7.0,1472124.0,4.5004,4.5133,4.4554,4.5004,1472124.0
2008-12-12 10:30:00,7.01,7.19,6.98,7.18,1300671.0,4.5069,4.6226,4.4876,4.6162,1300671.0
2008-12-12 11:00:00,7.18,7.21,7.08,7.11,1029421.5,4.6162,4.6354,4.5519,4.5711,1029421.5
2008-12-12 11:30:00,7.1,7.12,7.02,7.02,727419.0,4.5647,4.5776,4.5133,4.5133,727419.0
2008-12-12 12:00:00,7.03,7.14,7.02,7.13,720283.5,4.5197,4.5904,4.5133,4.584,720283.5
2008-12-12 12:30:00,7.13,7.31,7.11,7.29,616165.5,4.584,4.6997,4.5711,4.6869,616165.5
2008-12-12 13:00:00,7.29,7.43,7.21,7.38,1332127.5,4.6869,4.7769,4.6354,4.7447,1332127.5
2008-12-12 13:30:00,7.38,7.39,7.32,7.36,953946.0,4.7447,4.7512,4.7062,4.7319,953946.0
2008-12-12 14:00:00,7.36,7.45,7.35,7.42,868420.5,4.7319,4.7897,4.7254,4.7705,868420.5
2008-12-12 14:30:00,7.42,7.58,7.36,7.55,1231828.5,4.7705,4.8733,4.7319,4.854,1231828.5
2008-12-12 15:00:00,7.55,7.65,7.55,7.62,1945479.0,4.854,4.9183,4.854,4.899,1945479.0
2008-12-12 15:30:00,7.62,7.76,7.56,7.72,6804654.0,4.899,4.989,4.8605,4.9633,6804654.0
2008-12-15 09:30:00,7.69,7.71,7.5,7.51,1802065.5,4.944,4.9569,4.8219,4.8283,1802065.5
2008-12-15 10:00:00,7.51,7.55,7.37,7.51,2160850.5,4.8283,4.854,4.7383,4.8283,2160850.5
2008-12-15 10:30:00,7.5,7.54,7.43,7.43,885706.5,4.8219,4.8476,4.7769,4.7769,885706.5
2008-12-15 11:00:00,7.43,7.58,7.41,7.57,1006306.5,4.7769,4.8733,4.764,4.8669,1006306.5
2008-12-15 11:30:00,7.57,7.66,7.56,7.6,1093138.5,4.8669,4.9248,4.8605,4.8862,1093138.5
2008-12-15 12:00:00,7.6,7.61,7.55,7.61,693048.0,4.8862,4.8926,4.854,4.8926,693048.0
2008-12-15 12:30:00,7.61,7.61,7.54,7.6,501294.0,4.8926,4.8926,4.8476,4.8862,501294.0
2008-12-15 13:00:00,7.6,7.64,7.53,7.63,787920.0,4.8862,4.9119,4.8412,4.9055,787920.0
2008-12-15 13:30:00,7.63,7.66,7.59,7.6,471948.0,4.9055,4.9248,4.8798,4.8862,471948.0
2008-12-15 14:00:00,7.6,7.62,7.52,7.54,681189.0,4.8862,4.899,4.8347,4.8476,681189.0
2008-12-15 14:30:00,7.54,7.59,7.52,7.53,723298.5,4.8476,4.8798,4.8347,4.8412,723298.5
2008-12-15 15:00:00,7.52,7.6,7.51,7.56,1137660.0,4.8347,4.8862,4.8283,4.8605,1137660.0
2008-12-15 15:30:00,7.57,7.7,7.54,7.65,1782468.0,4.8669,4.9505,4.8476,4.9183,1782468.0
2008-12-16 09:30:00,7.44,7.85,7.36,7.81,1484686.5,4.7833,5.0469,4.7319,5.0212,1484686.5
2008-12-16 10:00:00,7.81,7.85,7.75,7.77,796864.5,5.0212,5.0469,4.9826,4.9955,796864.5
2008-12-16 10:30:00,7.77,7.81,7.75,7.76,2517525.0,4.9955,5.0212,4.9826,4.989,2517525.0
2008-12-16 11:00:00,7.76,7.76,7.63,7.64,3112786.5,4.989,4.989,4.9055,4.9119,3112786.5
2008-12-16 11:30:00,7.64,7.76,7.64,7.73,1059772.5,4.9119,4.989,4.9119,4.9698,1059772.5
2008-12-16 12:00:00,7.73,7.78,7.72,7.78,533353.5,4.9698,5.0019,4.9633,5.0019,533353.5
2008-12-16 12:30:00,7.78,7.82,7.77,7.82,320796.0,5.0019,5.0276,4.9955,5.0276,320796.0
2008-12-16 13:00:00,7.82,7.9,7.81,7.9,794352.0,5.0276,5.0791,5.0212,5.0791,794352.0
2008-12-16 13:30:00,7.9,7.93,7.86,7.88,817165.5,5.0791,5.0983,5.0533,5.0662,817165.5
2008-12-16 14:00:00,7.88,7.95,7.8,7.95,844300.5,5.0662,5.1112,5.0148,5.1112,844300.5
2008-12-16 14:30:00,7.94,8.16,7.94,8.14,4228537.5,5.1048,5.2462,5.1048,5.2334,4228537.5
2008-12-16 15:00:00,8.13,8.29,8.1,8.27,2831487.0,5.2269,5.3298,5.2076,5.3169,2831487.0
2008-12-16 15:30:00,8.26,8.38,8.23,8.32,4926208.5,5.3105,5.3877,5.2912,5.3491,4926208.5
2008-12-17 09:30:00,8.07,8.21,8.07,8.17,2045878.5,5.1884,5.2784,5.1884,5.2526,2045878.5
2008-12-17 10:00:00,8.17,8.2,8.13,8.14,1777443.0,5.2526,5.2719,5.2269,5.2334,1777443.0
2008-12-17 10:30:00,8.14,8.16,8.08,8.11,1744177.5,5.2334,5.2462,5.1948,5.2141,1744177.5
2008-12-17 11:00:00,8.11,8.21,8.11,8.15,1180674.0,5.2141,5.2784,5.2141,5.2398,1180674.0
2008-12-17 11:30:00,8.16,8.19,8.12,8.16,689229.0,5.2462,5.2655,5.2205,5.2462,689229.0
2008-12-17 12:00:00,8.15,8.18,8.12,8.15,804603.0,5.2398,5.2591,5.2205,5.2398,804603.0
2008-12-17 12:30:00,8.14,8.17,8.12,8.12,652044.0,5.2334,5.2526,5.2205,5.2205,652044.0
2008-12-17 13:00:00,8.12,8.13,8.05,8.09,828622.5,5.2205,5.2269,5.1755,5.2012,828622.5
2008-12-17 13:30:00,8.09,8.14,8.07,8.13,834954.0,5.2012,5.2334,5.1884,5.2269,834954.0
2008-12-17 14:00:00,8.14,8.21,8.13,8.15,1180272.0,5.2334,5.2784,5.2269,5.2398,1180272.0
2008-12-17 14:30:00,8.15,8.19,8.02,8.17,1443079.5,5.2398,5.2655,5.1562,5.2526,1443079.5
2008-12-17 15:00:00,8.17,8.23,8.17,8.2,1337253.0,5.2526,5.2912,5.2526,5.2719,1337253.0
2008-12-17 15:30:00,8.2,8.25,8.1,8.15,2707168.5,5.2719,5.3041,5.2076,5.2398,2707168.5
2008-12-18 09:30:00,8.31,8.31,7.86,7.89,868621.5,5.3427,5.3427,5.0533,5.0726,868621.5
2008-12-18 10:00:00,7.89,7.96,7.81,7.81,550137.0,5.0726,5.1176,5.0212,5.0212,550137.0
2008-12-18 10:30:00,7.81,7.93,7.78,7.86,822190.5,5.0212,5.0983,5.0019,5.0533,822190.5
2008-12-18 11:00:00,7.86,8.02,7.84,8.01,1082385.0,5.0533,5.1562,5.0405,5.1498,1082385.0
2008-12-18 11:30:00,8.01,8.04,7.95,7.95,622999.5,5.1498,5.1691,5.1112,5.1112,622999.5
2008-12-18 12:00:00,7.96,7.97,7.85,7.86,410944.5,5.1176,5.1241,5.0469,5.0533,410944.5
2008-12-18 12:30:00,7.85,7.9,7.82,7.83,491344.5,5.0469,5.0791,5.0276,5.0341,491344.5
2008-12-18 13:00:00,7.83,7.86,7.8,7.82,327931.5,5.0341,5.0533,5.0148,5.0276,327931.5
2008-12-18 13:30:00,7.82,7.84,7.75,7.79,742092.0,5.0276,5.0405,4.9826,5.0083,742092.0
2008-12-18 14:00:00,7.78,7.8,7.73,7.8,532147.5,5.0019,5.0148,4.9698,5.0148,532147.5
2008-12-18 14:30:00,7.8,7.83,7.77,7.82,742494.0,5.0148,5.0341,4.9955,5.0276,742494.0
2008-12-18 15:00:00,7.83,7.83,7.64,7.7,1198462.5,5.0341,5.0341,4.9119,4.9505,1198462.5
2008-12-18 15:30:00,7.7,7.82,7.68,7.81,3032286.0,4.9505,5.0276,4.9376,5.0212,3032286.0
2008-12-19 09:30:00,7.82,7.99,7.74,7.8,1786186.5,5.0276,5.1369,4.9762,5.0148,1786186.5
2008-12-19 10:00:00,7.8,7.91,7.78,7.87,772342.5,5.0148,5.0855,5.0019,5.0598,772342.5
2008-12-19 10:30:00,7.88,7.89,7.79,7.81,768825.0,5.0662,5.0726,5.0083,5.0212,768825.0
2008-12-19 11:00:00,7.8,7.82,7.78,7.79,488631.0,5.0148,5.0276,5.0019,5.0083,488631.0
2008-12-19 11:30:00,7.8,7.8,7.7,7.72,493455.0,5.0148,5.0148,4.9505,4.9633,493455.0
2008-12-19 12:00:00,7.72,7.73,7.66,7.71,813447.0,4.9633,4.9698,4.9248,4.9569,813447.0
2008-12-19 12:30:00,7.7,7.76,7.69,7.75,387528.0,4.9505,4.989,4.944,4.9826,387528.0
2008-12-19 13:00:00,7.75,7.83,7.75,7.83,524409.0,4.9826,5.0341,4.9826,5.0341,524409.0
2008-12-19 13:30:00,7.83,7.85,7.79,7.83,470340.0,5.0341,5.0469,5.0083,5.0341,470340.0
2008-12-19 14:00:00,7.82,7.84,7.77,7.81,510238.5,5.0276,5.0405,4.9955,5.0212,510238.5
2008-12-19 14:30:00,7.81,7.85,7.78,7.78,777669.0,5.0212,5.0469,5.0019,5.0019,777669.0
2008-12-19 15:00:00,7.78,7.82,7.73,7.75,917967.0,5.0019,5.0276,4.9698,4.9826,917967.0
2008-12-19 15:30:00,7.75,7.81,7.74,7.78,2030502.0,4.9826,5.0212,4.9762,5.0019,2030502.0
2008-12-22 09:30:00,7.68,7.74,7.48,7.53,924499.5,4.9376,4.9762,4.809,4.8412,924499.5
2008-12-22 10:00:00,7.52,7.53,7.47,7.5,494661.0,4.8347,4.8412,4.8026,4.8219,494661.0
2008-12-22 10:30:00,7.5,7.61,7.49,7.58,731640.0,4.8219,4.8926,4.8155,4.8733,731640.0
2008-12-22 11:00:00,7.58,7.59,7.53,7.54,598477.5,4.8733,4.8798,4.8412,4.8476,598477.5
2008-12-22 11:30:00,7.54,7.57,7.5,7.57,257481.0,4.8476,4.8669,4.8219,4.8669,257481.0
2008-12-22 12:00:00,7.57,7.68,7.56,7.67,585513.0,4.8669,4.9376,4.8605,4.9312,585513.0
2008-12-22 12:30:00,7.67,7.74,7.64,7.7,1041984.0,4.9312,4.9762,4.9119,4.9505,1041984.0
2008-12-22 13:00:00,7.7,7.74,7.68,7.69,359488.5,4.9505,4.9762,4.9376,4.944,359488.5
2008-12-22 13:30:00,7.68,7.76,7.63,7.66,511545.0,4.9376,4.989,4.9055,4.9248,511545.0
2008-12-22 14:00:00,7.66,7.69,7.56,7.59,340896.0,4.9248,4.944,4.8605,4.8798,340896.0
2008-12-22 14:30:00,7.59,7.62,7.51,7.54,527022.0,4.8798,4.899,4.8283,4.8476,527022.0
2008-12-22 15:00:00,7.54,7.56,7.46,7.49,1440567.0,4.8476,4.8605,4.7962,4.8155,1440567.0
2008-12-22 15:30:00,7.49,7.58,7.46,7.57,2770684.5,4.8155,4.8733,4.7962,4.8669,2770684.5
2008-12-23 09:30:00,7.49,7.78,7.42,7.56,1030527.0,4.8155,5.0019,4.7705,4.8605,1030527.0
2008-12-23 10:00:00,7.55,7.61,7.49,7.56,1706490.0,4.854,4.8926,4.8155,4.8605,1706490.0
2008-12-23 10:30:00,7.56,7.61,7.54,7.59,579382.5,4.8605,4.8926,4.8476,4.8798,579382.5
2008-12-23 11:00:00,7.59,7.62,7.52,7.52,448029.0,4.8798,4.899,4.8347,4.8347,448029.0
2008-12-23 11:30:00,7.53,7.61,7.52,7.53,1155247.5,4.8412,4.8926,4.8347,4.8412,1155247.5
2008-12-23 12:00:00,7.53,7.54,7.39,7.4,1305495.0,4.8412,4.8476,4.7512,4.7576,1305495.0
2008-12-23 12:30:00,7.4,7.42,7.33,7.4,912841.5,4.7576,4.7705,4.7126,4.7576,912841.5
2008-12-23 13:00:00,7.39,7.46,7.35,7.38,787920.0,4.7512,4.7962,4.7254,4.7447,787920.0
2008-12-23 13:30:00,7.39,7.45,7.35,7.44,612949.5,4.7512,4.7897,4.7254,4.7833,612949.5
2008-12-23 14:00:00,7.44,7.47,7.39,7.44,614256.0,4.7833,4.8026,4.7512,4.7833,614256.0
2008-12-23 14:30:00,7.45,7.45,7.38,7.41,538278.0,4.7897,4.7897,4.7447,4.764,538278.0
2008-12-23 15:00:00,7.41,7.53,7.38,7.5,1244994.0,4.764,4.8412,4.7447,4.8219,1244994.0
2008-12-23 15:30:00,7.49,7.58,7.48,7.52,1732017.0,4.8155,4.8733,4.809,4.8347,1732017.0
2008-12-24 09:30:00,7.4,7.6,7.4,7.53,483706.5,4.7576,4.8862,4.7576,4.8412,483706.5
2008-12-24 10:00:00,7.52,7.55,7.45,7.5,481395.0,4.8347,4.854,4.7897,4.8219,481395.0
2008-12-24 10:30:00,7.5,7.5,7.44,7.47,276475.5,4.8219,4.8219,4.7833,4.8026,276475.5
2008-12-24 11:00:00,7.47,7.47,7.41,7.45,338182.5,4.8026,4.8026,4.764,4.7897,338182.5
2008-12-24 11:30:00,7.45,7.5,7.43,7.47,450943.5,4.7897,4.8219,4.7769,4.8026,450943.5
2008-12-24 12:00:00,7.47,7.5,7.46,7.47,384312.0,4.8026,4.8219,4.7962,4.8026,384312.0
2008-12-24 12:30:00,7.47,7.51,7.45,7.48,426421.5,4.8026,4.8283,4.7897,4.809,426421.5
2008-12-26 09:30:00,7.32,7.51,7.32,7.5,215371.5,4.7062,4.8283,4.7062,4.8219,215371.5
2008-12-26 10:00:00,7.5,7.54,7.48,7.52,224115.0,4.8219,4.8476,4.809,4.8347,224115.0
2008-12-26 10:30:00,7.52,7.53,7.48,7.49,169242.0,4.8347,4.8412,4.809,4.8155,169242.0
2008-12-26 11:00:00,7.49,7.52,7.46,7.49,310846.5,4.8155,4.8347,4.7962,4.8155,310846.5
2008-12-26 11:30:00,7.49,7.51,7.47,7.47,224517.0,4.8155,4.8283,4.8026,4.8026,224517.0
2008-12-26 12:00:00,7.47,7.51,7.47,7.49,119193.0,4.8026,4.8283,4.8026,4.8155,119193.0
2008-12-26 12:30:00,7.48,7.49,7.46,7.46,105424.5,4.809,4.8155,4.7962,4.7962,105424.5
2008-12-26 13:00:00,7.46,7.49,7.45,7.49,106027.5,4.7962,4.8155,4.7897,4.8155,106027.5
2008-12-26 13:30:00,7.49,7.53,7.49,7.53,131152.5,4.8155,4.8412,4.8155,4.8412,131152.5
2008-12-26 14:00:00,7.53,7.54,7.51,7.51,174568.5,4.8412,4.8476,4.8283,4.8283,174568.5
2008-12-26 14:30:00,7.51,7.55,7.51,7.53,245722.5,4.8283,4.854,4.8283,4.8412,245722.5
2008-12-26 15:00:00,7.53,7.56,7.52,7.55,138891.0,4.8412,4.8605,4.8347,4.854,138891.0
2008-12-26 15:30:00,7.55,7.56,7.51,7.55,348031.5,4.854,4.8605,4.8283,4.854,348031.5
2008-12-29 09:30:00,7.63,7.64,7.49,7.61,265219.5,4.9055,4.9119,4.8155,4.8926,265219.5
2008-12-29 10:00:00,7.61,7.61,7.52,7.56,279088.5,4.8926,4.8926,4.8347,4.8605,279088.5
2008-12-29 10:30:00,7.56,7.61,7.53,7.55,414160.5,4.8605,4.8926,4.8412,4.854,414160.5
2008-12-29 11:00:00,7.55,7.56,7.51,7.51,235471.5,4.854,4.8605,4.8283,4.8283,235471.5
2008-12-29 11:30:00,7.51,7.54,7.49,7.53,302203.5,4.8283,4.8476,4.8155,4.8412,302203.5
2008-12-29 12:00:00,7.54,7.58,7.53,7.56,288033.0,4.8476,4.8733,4.8412,4.8605,288033.0
2008-12-29 12:30:00,7.56,7.57,7.54,7.54,248034.0,4.8605,4.8669,4.8476,4.8476,248034.0
2008-12-29 13:00:00,7.53,7.54,7.49,7.52,622899.0,4.8412,4.8476,4.8155,4.8347,622899.0
2008-12-29 13:30:00,7.51,7.53,7.49,7.52,443305.5,4.8283,4.8412,4.8155,4.8347,443305.5
2008-12-29 14:00:00,7.53,7.56,7.52,7.54,645712.5,4.8412,4.8605,4.8347,4.8476,645712.5
2008-12-29 14:30:00,7.54,7.55,7.52,7.52,345619.5,4.8476,4.854,4.8347,4.8347,345619.5
2008-12-29 15:00:00,7.52,7.6,7.52,7.58,411748.5,4.8347,4.8862,4.8347,4.8733,411748.5
2008-12-29 15:30:00,7.58,7.64,7.57,7.62,1210723.5,4.8733,4.9119,4.8669,4.899,1210723.5
2008-12-30 09:30:00,7.63,7.81,7.63,7.76,453154.5,4.9055,5.0212,4.9055,4.989,453154.5
2008-12-30 10:00:00,7.76,7.82,7.74,7.81,345117.0,4.989,5.0276,4.9762,5.0212,345117.0
2008-12-30 10:30:00,7.81,7.83,7.78,7.82,316273.5,5.0212,5.0341,5.0019,5.0276,316273.5
2008-12-30 11:00:00,7.82,7.87,7.82,7.86,535263.0,5.0276,5.0598,5.0276,5.0533,535263.0
2008-12-30 11:30:00,7.87,7.94,7.86,7.94,442099.5,5.0598,5.1048,5.0533,5.1048,442099.5
2008-12-30 12:00:00,7.94,7.96,7.89,7.9,551544.0,5.1048,5.1176,5.0726,5.0791,551544.0
2008-12-30 12:30:00,7.89,7.9,7.83,7.89,429637.5,5.0726,5.0791,5.0341,5.0726,429637.5
2008-12-30 13:00:00,7.89,7.9,7.85,7.86,278385.0,5.0726,5.0791,5.0469,5.0533,278385.0
2008-12-30 13:30:00,7.86,7.88,7.84,7.86,221301.0,5.0533,5.0662,5.0405,5.0533,221301.0
2008-12-30 14:00:00,7.86,7.88,7.84,7.87,399889.5,5.0533,5.0662,5.0405,5.0598,399889.5
2008-12-30 14:30:00,7.86,7.88,7.84,7.87,494359.5,5.0533,5.0662,5.0405,5.0598,494359.5
2008-12-30 15:00:00,7.88,7.88,7.83,7.84,343006.5,5.0662,5.0662,5.0341,5.0405,343006.5
2008-12-30 15:30:00,7.84,7.93,7.83,7.91,917163.0,5.0405,5.0983,5.0341,5.0855,917163.0
2008-12-31 09:30:00,7.74,7.89,7.72,7.77,359287.5,4.9762,5.0726,4.9633,4.9955,359287.5
2008-12-31 10:00:00,7.78,8.03,7.78,7.91,634858.5,5.0019,5.1626,5.0019,5.0855,634858.5
2008-12-31 10:30:00,7.91,7.92,7.87,7.9,190749.0,5.0855,5.0919,5.0598,5.0791,190749.0
2008-12-31 11:00:00,7.91,7.94,7.9,7.94,217482.0,5.0855,5.1048,5.0791,5.1048,217482.0
2008-12-31 11:30:00,7.94,7.96,7.93,7.95,332856.0,5.1048,5.1176,5.0983,5.1112,332856.0
2008-12-31 12:00:00,7.95,7.96,7.94,7.94,139695.0,5.1112,5.1176,5.1048,5.1048,139695.0
2008-12-31 12:30:00,7.94,7.96,7.94,7.96,179091.0,5.1048,5.1176,5.1048,5.1176,179091.0
2008-12-31 13:00:00,7.95,7.96,7.9,7.9,243411.0,5.1112,5.1176,5.0791,5.0791,243411.0
2008-12-31 13:30:00,7.9,7.93,7.89,7.91,205623.0,5.0791,5.0983,5.0726,5.0855,205623.0
2008-12-31 14:00:00,7.91,7.93,7.89,7.91,189342.0,5.0855,5.0983,5.0726,5.0855,189342.0
2008-12-31 14:30:00,7.9,7.94,7.88,7.93,365016.0,5.0791,5.1048,5.0662,5.0983,365016.0
2008-12-31 15:00:00,7.93,7.95,7.88,7.91,452752.5,5.0983,5.1112,5.0662,5.0855,452752.5
2008-12-31 15:30:00,7.91,7.95,7.84,7.87,811939.5,5.0855,5.1112,5.0405,5.0598,811939.5
2009-01-02 09:30:00,7.73,7.97,7.73,7.96,438481.5,4.9698,5.1241,4.9698,5.1176,438481.5
2009-01-02 10:00:00,7.96,7.98,7.94,7.96,853948.5,5.1176,5.1305,5.1048,5.1176,853948.5
2009-01-02 10:30:00,7.96,7.97,7.95,7.96,690636.0,5.1176,5.1241,5.1112,5.1176,690636.0
2009-01-02 11:00:00,7.95,7.97,7.95,7.95,205422.0,5.1112,5.1241,5.1112,5.1112,205422.0
2009-01-02 11:30:00,7.96,7.99,7.95,7.96,282003.0,5.1176,5.1369,5.1112,5.1176,282003.0
2009-01-02 12:00:00,7.97,8.0,7.93,7.99,630436.5,5.1241,5.1433,5.0983,5.1369,630436.5
2009-01-02 12:30:00,7.99,8.05,7.99,8.04,561493.5,5.1369,5.1755,5.1369,5.1691,561493.5
2009-01-02 13:00:00,8.04,8.05,8.0,8.04,398583.0,5.1691,5.1755,5.1433,5.1691,398583.0
2009-01-02 13:30:00,8.04,8.06,8.03,8.06,483807.0,5.1691,5.1819,5.1626,5.1819,483807.0
2009-01-02 14:00:00,8.06,8.11,8.02,8.08,880983.0,5.1819,5.2141,5.1562,5.1948,880983.0
2009-01-02 14:30:00,8.08,8.14,8.08,8.14,826813.5,5.1948,5.2334,5.1948,5.2334,826813.5
2009-01-02 15:00:00,8.14,8.18,8.11,8.15,1059772.5,5.2334,5.2591,5.2141,5.2398,1059772.5
2009-01-02 15:30:00,8.16,8.25,8.15,8.18,2324766.0,5.2462,5.3041,5.2398,5.2591,2324766.0
2009-01-05 09:30:00,8.25,8.25,7.91,7.95,1451320.5,5.3041,5.3041,5.0855,5.1112,1451320.5
2009-01-05 10:00:00,7.95,8.02,7.92,7.96,2077536.0,5.1112,5.1562,5.0919,5.1176,2077536.0
2009-01-05 10:30:00,7.96,8.06,7.93,7.99,1726891.5,5.1176,5.1819,5.0983,5.1369,1726891.5
2009-01-05 11:00:00,7.99,8.06,7.93,7.96,1488003.0,5.1369,5.1819,5.0983,5.1176,1488003.0
2009-01-05 11:30:00,7.96,8.02,7.95,8.01,678073.5,5.1176,5.1562,5.1112,5.1498,678073.5
2009-01-05 12:00:00,8.01,8.06,8.0,8.02,512248.5,5.1498,5.1819,5.1433,5.1562,512248.5
2009-01-05 12:30:00,8.03,8.03,7.96,7.97,514459.5,5.1626,5.1626,5.1176,5.1241,514459.5
2009-01-05 13:00:00,7.98,8.01,7.97,7.99,417276.0,5.1305,5.1498,5.1241,5.1369,417276.0
2009-01-05 13:30:00,7.99,8.05,7.96,8.03,617974.5,5.1369,5.1755,5.1176,5.1626,617974.5
2009-01-05 14:00:00,8.02,8.03,7.99,8.0,627321.0,5.1562,5.1626,5.1369,5.1433,627321.0
2009-01-05 14:30:00,8.0,8.02,7.98,7.99,430642.5,5.1433,5.1562,5.1305,5.1369,430642.5
2009-01-05 15:00:00,8.0,8.03,7.91,7.91,1021683.0,5.1433,5.1626,5.0855,5.0855,1021683.0
2009-01-05 15:30:00,7.91,8.03,7.89,8.02,1838647.5,5.0855,5.1626,5.0726,5.1562,1838647.5
2009-01-06 09:30:00,8.09,8.09,7.94,7.95,1615135.5,5.2012,5.2012,5.1048,5.1112,1615135.5
2009-01-06 10:00:00,7.96,8.03,7.91,7.93,1035451.5,5.1176,5.1626,5.0855,5.0983,1035451.5
2009-01-06 10:30:00,7.94,7.99,7.91,7.92,892540.5,5.1048,5.1369,5.0855,5.0919,892540.5
2009-01-06 11:00:00,7.93,7.98,7.91,7.95,720886.5,5.0983,5.1305,5.0855,5.1112,720886.5
2009-01-06 11:30:00,7.96,8.0,7.95,7.95,481998.0,5.1176,5.1433,5.1112,5.1112,481998.0
2009-01-06 12:00:00,7.95,8.0,7.95,8.0,809527.5,5.1112,5.1433,5.1112,5.1433,809527.5
2009-01-06 12:30:00,8.0,8.14,7.99,8.11,994246.5,5.1433,5.2334,5.1369,5.2141,994246.5
2009-01-06 13:00:00,8.11,8.24,8.11,8.19,1236552.0,5.2141,5.2976,5.2141,5.2655,1236552.0
2009-01-06 13:30:00,8.19,8.28,8.19,8.26,948016.5,5.2655,5.3234,5.2655,5.3105,948016.5
2009-01-06 14:00:00,8.26,8.43,8.24,8.34,1860556.5,5.3105,5.4198,5.2976,5.3619,1860556.5
2009-01-06 14:30:00,8.34,8.42,8.3,8.32,1148815.5,5.3619,5.4134,5.3362,5.3491,1148815.5
2009-01-06 15:00:00,8.32,8.37,8.26,8.3,1577146.5,5.3491,5.3812,5.3105,5.3362,1577146.5
2009-01-06 15:30:00,8.3,8.37,8.25,8.35,3242632.5,5.3362,5.3812,5.3041,5.3684,3242632.5
2009-01-07 09:30:00,7.88,7.93,7.76,7.88,2219140.5,5.0662,5.0983,4.989,5.0662,2219140.5
2009-01-07 10:00:00,7.88,7.89,7.77,7.78,1126906.5,5.0662,5.0726,4.9955,5.0019,1126906.5
2009-01-07 10:30:00,7.78,7.78,7.73,7.77,787819.5,5.0019,5.0019,4.9698,4.9955,787819.5
2009-01-07 11:00:00,7.78,7.78,7.74,7.76,668928.0,5.0019,5.0019,4.9762,4.989,668928.0
2009-01-07 11:30:00,7.76,7.9,7.76,7.9,988618.5,4.989,5.0791,4.989,5.0791,988618.5
2009-01-07 12:00:00,7.89,7.9,7.77,7.8,2128288.5,5.0726,5.0791,4.9955,5.0148,2128288.5
2009-01-07 12:30:00,7.8,7.84,7.76,7.76,2173111.5,5.0148,5.0405,4.989,4.989,2173111.5
2009-01-07 13:00:00,7.77,7.78,7.73,7.74,778272.0,4.9955,5.0019,4.9698,4.9762,778272.0
2009-01-07 13:30:00,7.75,7.75,7.68,7.7,1480566.0,4.9826,4.9826,4.9376,4.9505,1480566.0
2009-01-07 14:00:00,7.69,7.7,7.6,7.68,2521444.5,4.944,4.9505,4.8862,4.9376,2521444.5
2009-01-07 14:30:00,7.68,7.74,7.67,7.71,1303183.5,4.9376,4.9762,4.9312,4.9569,1303183.5
2009-01-07 15:00:00,7.7,7.71,7.65,7.66,2870280.0,4.9505,4.9569,4.9183,4.9248,2870280.0
2009-01-07 15:30:00,7.67,7.7,7.64,7.66,2367981.0,4.9312,4.9505,4.9119,4.9248,2367981.0
2009-01-08 09:30:00,7.42,7.46,7.28,7.37,3113490.0,4.7705,4.7962,4.6804,4.7383,3113490.0
2009-01-08 10:00:00,7.37,7.43,7.34,7.36,1457551.5,4.7383,4.7769,4.719,4.7319,1457551.5
2009-01-08 10:30:00,7.36,7.48,7.35,7.43,2480842.5,4.7319,4.809,4.7254,4.7769,2480842.5
2009-01-08 11:00:00,7.43,7.47,7.41,7.43,1283385.0,4.7769,4.8026,4.764,4.7769,1283385.0
2009-01-08 11:30:00,7.42,7.46,7.41,7.43,578377.5,4.7705,4.7962,4.764,4.7769,578377.5
2009-01-08 12:00:00,7.44,7.48,7.4,7.44,671641.5,4.7833,4.809,4.7576,4.7833,671641.5
2009-01-08 12:30:00,7.45,7.45,7.37,7.38,740283.0,4.7897,4.7897,4.7383,4.7447,740283.0
2009-01-08 13:00:00,7.38,7.41,7.37,7.37,355368.0,4.7447,4.764,4.7383,4.7383,355368.0
2009-01-08 13:30:00,7.37,7.39,7.37,7.37,371347.5,4.7383,4.7512,4.7383,4.7383,371347.5
2009-01-08 14:00:00,7.37,7.44,7.37,7.39,659581.5,4.7383,4.7833,4.7383,4.7512,659581.5
2009-01-08 14:30:00,7.39,7.48,7.38,7.47,1187407.5,4.7512,4.809,4.7447,4.8026,1187407.5
2009-01-08 15:00:00,7.47,7.48,7.45,7.45,1196452.5,4.8026,4.809,4.7897,4.7897,1196452.5
2009-01-08 15:30:00,7.45,7.54,7.44,7.53,1892515.5,4.7897,4.8476,4.7833,4.8412,1892515.5
2009-01-09 09:30:00,7.4,7.44,7.25,7.27,2698425.0,4.7576,4.7833,4.6612,4.674,2698425.0
2009-01-09 10:00:00,7.27,7.33,7.2,7.22,1309113.0,4.674,4.7126,4.629,4.6419,1309113.0
2009-01-09 10:30:00,7.22,7.38,7.2,7.36,1535439.0,4.6419,4.7447,4.629,4.7319,1535439.0
2009-01-09 11:00:00,7.35,7.42,7.33,7.4,1062385.5,4.7254,4.7705,4.7126,4.7576,1062385.5
2009-01-09 11:30:00,7.4,7.42,7.38,7.41,675862.5,4.7576,4.7705,4.7447,4.764,675862.5
2009-01-09 12:00:00,7.41,7.46,7.41,7.41,614055.0,4.764,4.7962,4.764,4.764,614055.0
2009-01-09 12:30:00,7.4,7.43,7.38,7.41,322906.5,4.7576,4.7769,4.7447,4.764,322906.5
2009-01-09 13:00:00,7.42,7.43,7.39,7.42,544509.0,4.7705,4.7769,4.7512,4.7705,544509.0
2009-01-09 13:30:00,7.43,7.45,7.42,7.45,605311.5,4.7769,4.7897,4.7705,4.7897,605311.5
2009-01-09 14:00:00,7.45,7.49,7.44,7.47,999975.0,4.7897,4.8155,4.7833,4.8026,999975.0
2009-01-09 14:30:00,7.47,7.56,7.46,7.56,1989397.5,4.8026,4.8605,4.7962,4.8605,1989397.5
2009-01-09 15:00:00,7.56,7.56,7.49,7.51,1036054.5,4.8605,4.8605,4.8155,4.8283,1036054.5
2009-01-09 15:30:00,7.51,7.51,7.41,7.45,3777091.5,4.8283,4.8283,4.764,4.7897,3777091.5
2009-01-12 09:30:00,7.29,7.69,7.27,7.56,3638803.5,4.6869,4.944,4.674,4.8605,3638803.5
2009-01-12 10:00:00,7.56,7.67,7.47,7.55,2959825.5,4.8605,4.9312,4.8026,4.854,2959825.5
2009-01-12 10:30:00,7.55,7.58,7.5,7.5,1023090.0,4.854,4.8733,4.8219,4.8219,1023090.0
2009-01-12 11:00:00,7.5,7.55,7.49,7.54,861687.0,4.8219,4.854,4.8155,4.8476,861687.0
2009-01-12 11:30:00,7.54,7.56,7.5,7.51,864702.0,4.8476,4.8605,4.8219,4.8283,864702.0
2009-01-12 12:00:00,7.51,7.53,7.47,7.53,900882.0,4.8283,4.8412,4.8026,4.8412,900882.0
2009-01-12 12:30:00,7.52,7.54,7.48,7.5,627723.0,4.8347,4.8476,4.809,4.8219,627723.0
2009-01-12 13:00:00,7.49,7.52,7.43,7.51,1246200.0,4.8155,4.8347,4.7769,4.8283,1246200.0
2009-01-12 13:30:00,7.5,7.51,7.41,7.41,852441.0,4.8219,4.8283,4.764,4.764,852441.0
2009-01-12 14:00:00,7.41,7.42,7.27,7.28,2458933.5,4.764,4.7705,4.674,4.6804,2458933.5
2009-01-12 14:30:00,7.29,7.35,7.24,7.32,1674129.0,4.6869,4.7254,4.6547,4.7062,1674129.0
2009-01-12 15:00:00,7.32,7.4,7.22,7.31,2204568.0,4.7062,4.7576,4.6419,4.6997,2204568.0
2009-01-12 15:30:00,7.3,7.36,7.27,7.29,2474008.5,4.6933,4.7319,4.674,4.6869,2474008.5
2009-01-13 09:30:00,7.55,7.73,7.43,7.69,2925253.5,4.854,4.9698,4.7769,4.944,2925253.5
2009-01-13 10:00:00,7.69,7.78,7.51,7.52,2748273.0,4.944,5.0019,4.8283,4.8347,2748273.0
2009-01-13 10:30:00,7.52,7.59,7.51,7.58,1011633.0,4.8347,4.8798,4.8283,4.8733,1011633.0
2009-01-13 11:00:00,7.57,7.71,7.56,7.69,1705384.5,4.8669,4.9569,4.8605,4.944,1705384.5
2009-01-13 11:30:00,7.69,7.7,7.59,7.63,629733.0,4.944,4.9505,4.8798,4.9055,629733.0
2009-01-13 12:00:00,7.63,7.64,7.58,7.6,310947.0,4.9055,4.9119,4.8733,4.8862,310947.0
2009-01-13 12:30:00,7.6,7.62,7.53,7.56,556167.0,4.8862,4.899,4.8412,4.8605,556167.0
2009-01-13 13:00:00,7.56,7.57,7.51,7.53,384814.5,4.8605,4.8669,4.8283,4.8412,384814.5
2009-01-13 13:30:00,7.53,7.55,7.5,7.52,748323.0,4.8412,4.854,4.8219,4.8347,748323.0
2009-01-13 14:00:00,7.52,7.57,7.5,7.51,711037.5,4.8347,4.8669,4.8219,4.8283,711037.5
2009-01-13 14:30:00,7.51,7.65,7.51,7.58,795759.0,4.8283,4.9183,4.8283,4.8733,795759.0
2009-01-13 15:00:00,7.58,7.63,7.51,7.62,928117.5,4.8733,4.9055,4.8283,4.899,928117.5
2009-01-13 15:30:00,7.62,7.69,7.57,7.63,2198940.0,4.899,4.944,4.8669,4.9055,2198940.0
2009-01-14 09:30:00,7.47,7.49,7.31,7.37,1563880.5,4.8026,4.8155,4.6997,4.7383,1563880.5
2009-01-14 10:00:00,7.36,7.41,7.27,7.32,1150926.0,4.7319,4.764,4.674,4.7062,1150926.0
2009-01-14 10:30:00,7.31,7.35,7.27,7.33,866310.0,4.6997,4.7254,4.674,4.7126,866310.0
2009-01-14 11:00:00,7.33,7.38,7.28,7.36,744906.0,4.7126,4.7447,4.6804,4.7319,744906.0
2009-01-14 11:30:00,7.36,7.45,7.36,7.42,446722.5,4.7319,4.7897,4.7319,4.7705,446722.5
2009-01-14 12:00:00,7.42,7.42,7.31,7.32,507726.0,4.7705,4.7705,4.6997,4.7062,507726.0
2009-01-14 12:30:00,7.33,7.33,7.28,7.32,404412.0,4.7126,4.7126,4.6804,4.7062,404412.0
2009-01-14 13:00:00,7.31,7.32,7.28,7.29,418884.0,4.6997,4.7062,4.6804,4.6869,418884.0
2009-01-14 13:30:00,7.29,7.31,7.26,7.28,279691.5,4.6869,4.6997,4.6676,4.6804,279691.5
2009-01-14 14:00:00,7.29,7.32,7.25,7.29,418783.5,4.6869,4.7062,4.6612,4.6869,418783.5
2009-01-14 14:30:00,7.29,7.41,7.29,7.36,663300.0,4.6869,4.764,4.6869,4.7319,663300.0
2009-01-14 15:00:00,7.36,7.36,7.24,7.29,554157.0,4.7319,4.7319,4.6547,4.6869,554157.0
2009-01-14 15:30:00,7.28,7.37,7.27,7.33,1356750.0,4.6804,4.7383,4.674,4.7126,1356750.0
2009-01-15 09:30:00,7.29,7.38,7.16,7.31,3033291.0,4.6869,4.7447,4.6033,4.6997,3033291.0
2009-01-15 10:00:00,7.31,7.35,7.25,7.26,2603653.5,4.6997,4.7254,4.6612,4.6676,2603653.5
2009-01-15 10:30:00,7.25,7.28,7.2,7.23,1925680.5,4.6612,4.6804,4.629,4.6483,1925680.5
2009-01-15 11:00:00,7.23,7.24,7.17,7.2,2177131.5,4.6483,4.6547,4.6097,4.629,2177131.5
2009-01-15 11:30:00,7.2,7.25,7.18,7.2,1333233.0,4.629,4.6612,4.6162,4.629,1333233.0
2009-01-15 12:00:00,7.2,7.23,7.13,7.15,1466295.0,4.629,4.6483,4.584,4.5969,1466295.0
2009-01-15 12:30:00,7.15,7.16,7.05,7.12,1720057.5,4.5969,4.6033,4.5326,4.5776,1720057.5
2009-01-15 13:00:00,7.12,7.17,7.11,7.14,1429713.0,4.5776,4.6097,4.5711,4.5904,1429713.0
2009-01-15 13:30:00,7.14,7.28,7.14,7.27,1404487.5,4.5904,4.6804,4.5904,4.674,1404487.5
2009-01-15 14:00:00,7.27,7.32,7.23,7.3,1933218.0,4.674,4.7062,4.6483,4.6933,1933218.0
2009-01-15 14:30:00,7.3,7.48,7.29,7.3,3058014.0,4.6933,4.809,4.6869,4.6933,3058014.0
2009-01-15 15:00:00,7.3,7.41,7.29,7.33,1594734.0,4.6933,4.764,4.6869,4.7126,1594734.0
2009-01-15 15:30:00,7.33,7.35,7.23,7.33,2036934.0,4.7126,4.7254,4.6483,4.7126,2036934.0
2009-01-16 09:30:00,7.4,7.63,7.4,7.46,1888495.5,4.7576,4.9055,4.7576,4.7962,1888495.5
2009-01-16 10:00:00,7.46,7.53,7.45,7.47,1415743.5,4.7962,4.8412,4.7897,4.8026,1415743.5
2009-01-16 10:30:00,7.47,7.49,7.39,7.43,929725.5,4.8026,4.8155,4.7512,4.7769,929725.5
2009-01-16 11:00:00,7.43,7.46,7.37,7.4,659682.0,4.7769,4.7962,4.7383,4.7576,659682.0
2009-01-16 11:30:00,7.39,7.39,7.31,7.32,768624.0,4.7512,4.7512,4.6997,4.7062,768624.0
2009-01-16 12:00:00,7.32,7.34,7.25,7.27,657772.5,4.7062,4.719,4.6612,4.674,657772.5
2009-01-16 12:30:00,7.26,7.32,7.25,7.31,799176.0,4.6676,4.7062,4.6612,4.6997,799176.0
2009-01-16 13:00:00,7.31,7.37,7.28,7.37,1095249.0,4.6997,4.7383,4.6804,4.7383,1095249.0
2009-01-16 13:30:00,7.36,7.4,7.31,7.33,1020075.0,4.7319,4.7576,4.6997,4.7126,1020075.0
2009-01-16 14:00:00,7.32,7.37,7.29,7.34,1236853.5,4.7062,4.7383,4.6869,4.719,1236853.5
2009-01-16 14:30:00,7.34,7.37,7.29,7.35,1024195.5,4.719,4.7383,4.6869,4.7254,1024195.5
2009-01-16 15:00:00,7.36,7.44,7.32,7.39,1288510.5,4.7319,4.7833,4.7062,4.7512,1288510.5
2009-01-16 15:30:00,7.38,7.46,7.37,7.44,1770609.0,4.7447,4.7962,4.7383,4.7833,1770609.0
2009-01-20 09:30:00,7.05,7.16,6.99,7.02,2259039.0,4.5326,4.6033,4.494,4.5133,2259039.0
2009-01-20 10:00:00,7.02,7.16,6.98,7.14,2077335.0,4.5133,4.6033,4.4876,4.5904,2077335.0
2009-01-20 10:30:00,7.14,7.14,7.09,7.09,1020477.0,4.5904,4.5904,4.5583,4.5583,1020477.0
2009-01-20 11:00:00,7.09,7.1,7.03,7.06,1061280.0,4.5583,4.5647,4.5197,4.539,1061280.0
2009-01-20 11:30:00,7.07,7.1,7.06,7.06,468933.0,4.5454,4.5647,4.539,4.539,468933.0
2009-01-20 12:00:00,7.06,7.09,7.02,7.03,527022.0,4.539,4.5583,4.5133,4.5197,527022.0
2009-01-20 12:30:00,7.03,7.08,7.01,7.03,628125.0,4.5197,4.5519,4.5069,4.5197,628125.0
2009-01-20 13:00:00,7.03,7.08,7.02,7.05,482500.5,4.5197,4.5519,4.5133,4.5326,482500.5
2009-01-20 13:30:00,7.05,7.07,7.0,7.01,1124092.5,4.5326,4.5454,4.5004,4.5069,1124092.5
2009-01-20 14:00:00,7.01,7.07,7.0,7.06,1432125.0,4.5069,4.5454,4.5004,4.539,1432125.0
2009-01-20 14:30:00,7.05,7.09,7.02,7.06,1303686.0,4.5326,4.5583,4.5133,4.539,1303686.0
2009-01-20 15:00:00,7.06,7.07,6.98,7.01,1068415.5,4.539,4.5454,4.4876,4.5069,1068415.5
2009-01-20 15:30:00,7.0,7.05,6.95,6.96,2571393.0,4.5004,4.5326,4.4683,4.4747,2571393.0
2009-01-21 09:30:00,7.04,7.17,7.02,7.11,3269968.5,4.5261,4.6097,4.5133,4.5711,3269968.5
2009-01-21 10:00:00,7.11,7.12,7.05,7.06,1395442.5,4.5711,4.5776,4.5326,4.539,1395442.5
2009-01-21 10:30:00,7.06,7.07,6.88,6.92,2989372.5,4.539,4.5454,4.4233,4.449,2989372.5
2009-01-21 11:00:00,6.91,7.0,6.91,6.96,1336348.5,4.4426,4.5004,4.4426,4.4747,1336348.5
2009-01-21 11:30:00,6.96,7.02,6.95,6.97,1262481.0,4.4747,4.5133,4.4683,4.4811,1262481.0
2009-01-21 12:00:00,6.97,6.98,6.9,6.92,1566493.5,4.4811,4.4876,4.4361,4.449,1566493.5
2009-01-21 12:30:00,6.92,6.95,6.87,6.92,1140474.0,4.449,4.4683,4.4168,4.449,1140474.0
2009-01-21 13:00:00,6.92,6.95,6.86,6.87,813849.0,4.449,4.4683,4.4104,4.4168,813849.0
2009-01-21 13:30:00,6.87,6.95,6.86,6.95,904902.0,4.4168,4.4683,4.4104,4.4683,904902.0
2009-01-21 14:00:00,6.95,6.95,6.93,6.95,606316.5,4.4683,4.4683,4.4554,4.4683,606316.5
2009-01-21 14:30:00,6.95,6.98,6.94,6.98,1037260.5,4.4683,4.4876,4.4619,4.4876,1037260.5
2009-01-21 15:00:00,6.97,7.03,6.96,6.96,1576242.0,4.4811,4.5197,4.4747,4.4747,1576242.0
2009-01-21 15:30:00,6.96,7.1,6.95,7.09,3542524.5,4.4747,4.5647,4.4683,4.5583,3542524.5
2009-01-22 09:30:00,6.73,7.17,6.67,7.0,7095702.0,4.3268,4.6097,4.2883,4.5004,7095702.0
2009-01-22 10:00:00,7.0,7.1,6.97,7.06,4401598.5,4.5004,4.5647,4.4811,4.539,4401598.5
2009-01-22 10:30:00,7.05,7.17,7.04,7.13,4355569.5,4.5326,4.6097,4.5261,4.584,4355569.5
2009-01-22 11:00:00,7.13,7.28,7.04,7.2,4267933.5,4.584,4.6804,4.5261,4.629,4267933.5
2009-01-22 11:30:00,7.2,7.39,7.18,7.33,5478657.0,4.629,4.7512,4.6162,4.7126,5478657.0
2009-01-22 12:00:00,7.32,7.33,7.23,7.31,2052511.5,4.7062,4.7126,4.6483,4.6997,2052511.5
2009-01-22 12:30:00,7.31,7.43,7.29,7.39,4130550.0,4.6997,4.7769,4.6869,4.7512,4130550.0
2009-01-22 13:00:00,7.38,7.41,7.3,7.35,1892013.0,4.7447,4.764,4.6933,4.7254,1892013.0
2009-01-22 13:30:00,7.35,7.53,7.33,7.52,5572524.0,4.7254,4.8412,4.7126,4.8347,5572524.0
2009-01-22 14:00:00,7.52,7.6,7.47,7.49,3937690.5,4.8347,4.8862,4.8026,4.8155,3937690.5
2009-01-22 14:30:00,7.49,7.68,7.46,7.52,4574860.5,4.8155,4.9376,4.7962,4.8347,4574860.5
2009-01-22 15:00:00,7.52,7.55,7.36,7.54,2777820.0,4.8347,4.854,4.7319,4.8476,2777820.0
2009-01-22 15:30:00,7.54,7.62,7.41,7.41,3404538.0,4.8476,4.899,4.764,4.764,3404538.0
2009-01-23 09:30:00,7.18,7.65,7.12,7.64,4799176.5,4.6162,4.9183,4.5776,4.9119,4799176.5
2009-01-23 10:00:00,7.64,7.68,7.61,7.65,3768850.5,4.9119,4.9376,4.8926,4.9183,3768850.5
2009-01-23 10:30:00,7.64,7.64,7.55,7.56,2191402.5,4.9119,4.9119,4.854,4.8605,2191402.5
2009-01-23 11:00:00,7.55,7.68,7.54,7.63,2539534.5,4.854,4.9376,4.8476,4.9055,2539534.5
2009-01-23 11:30:00,7.63,7.71,7.53,7.54,2540137.5,4.9055,4.9569,4.8412,4.8476,2540137.5
2009-01-23 12:00:00,7.54,7.66,7.53,7.65,1374940.5,4.8476,4.9248,4.8412,4.9183,1374940.5
2009-01-23 12:30:00,7.65,7.66,7.58,7.63,996759.0,4.9183,4.9248,4.8733,4.9055,996759.0
2009-01-23 13:00:00,7.63,7.69,7.61,7.68,1449411.0,4.9055,4.944,4.8926,4.9376,1449411.0
2009-01-23 13:30:00,7.68,7.74,7.66,7.74,1225396.5,4.9376,4.9762,4.9248,4.9762,1225396.5
2009-01-23 14:00:00,7.74,7.85,7.7,7.83,2255019.0,4.9762,5.0469,4.9505,5.0341,2255019.0
2009-01-23 14:30:00,7.84,7.84,7.67,7.69,1940956.5,5.0405,5.0405,4.9312,4.944,1940956.5
2009-01-23 15:00:00,7.69,7.73,7.67,7.69,1113640.5,4.944,4.9698,4.9312,4.944,1113640.5
2009-01-23 15:30:00,7.69,7.73,7.65,7.68,1913017.5,4.944,4.9698,4.9183,4.9376,1913017.5
2009-01-26 09:30:00,7.83,7.83,7.21,7.6,3262230.0,5.0341,5.0341,4.6354,4.8862,3262230.0
2009-01-26 10:00:00,7.61,7.75,7.6,7.7,2107987.5,4.8926,4.9826,4.8862,4.9505,2107987.5
2009-01-26 10:30:00,7.71,7.72,7.6,7.64,944398.5,4.9569,4.9633,4.8862,4.9119,944398.5
2009-01-26 11:00:00,7.64,7.68,7.63,7.66,1925178.0,4.9119,4.9376,4.9055,4.9248,1925178.0
2009-01-26 11:30:00,7.66,7.76,7.65,7.76,1382377.5,4.9248,4.989,4.9183,4.989,1382377.5
2009-01-26 12:00:00,7.76,7.76,7.7,7.73,763699.5,4.989,4.989,4.9505,4.9698,763699.5
2009-01-26 12:30:00,7.74,7.75,7.66,7.72,625713.0,4.9762,4.9826,4.9248,4.9633,625713.0
2009-01-26 13:00:00,7.73,7.74,7.67,7.71,687018.0,4.9698,4.9762,4.9312,4.9569,687018.0
2009-01-26 13:30:00,7.7,7.73,7.62,7.65,676164.0,4.9505,4.9698,4.899,4.9183,676164.0
2009-01-26 14:00:00,7.65,7.66,7.54,7.63,1148011.5,4.9183,4.9248,4.8476,4.9055,1148011.5
2009-01-26 14:30:00,7.62,7.68,7.59,7.65,698374.5,4.899,4.9376,4.8798,4.9183,698374.5
2009-01-26 15:00:00,7.65,7.7,7.63,7.67,849828.0,4.9183,4.9505,4.9055,4.9312,849828.0
2009-01-26 15:30:00,7.68,7.69,7.6,7.63,1222884.0,4.9376,4.944,4.8862,4.9055,1222884.0
2009-01-27 09:30:00,7.58,7.91,7.57,7.82,3694983.0,4.8733,5.0855,4.8669,5.0276,3694983.0
2009-01-27 10:00:00,7.82,7.84,7.72,7.78,1873119.0,5.0276,5.0405,4.9633,5.0019,1873119.0
2009-01-27 10:30:00,7.78,7.81,7.67,7.73,1789905.0,5.0019,5.0212,4.9312,4.9698,1789905.0
2009-01-27 11:00:00,7.74,7.88,7.73,7.85,1325092.5,4.9762,5.0662,4.9698,5.0469,1325092.5
2009-01-27 11:30:00,7.86,7.9,7.82,7.85,799075.5,5.0533,5.0791,5.0276,5.0469,799075.5
2009-01-27 12:00:00,7.85,7.91,7.81,7.89,1260069.0,5.0469,5.0855,5.0212,5.0726,1260069.0
2009-01-27 12:30:00,7.89,7.92,7.83,7.85,851536.5,5.0726,5.0919,5.0341,5.0469,851536.5
2009-01-27 13:00:00,7.85,7.88,7.83,7.85,726916.5,5.0469,5.0662,5.0341,5.0469,726916.5
2009-01-27 13:30:00,7.85,7.9,7.84,7.87,786714.0,5.0469,5.0791,5.0405,5.0598,786714.0
2009-01-27 14:00:00,7.87,7.88,7.83,7.84,844501.5,5.0598,5.0662,5.0341,5.0405,844501.5
2009-01-27 14:30:00,7.84,7.91,7.84,7.86,1212532.5,5.0405,5.0855,5.0405,5.0533,1212532.5
2009-01-27 15:00:00,7.86,7.96,7.84,7.9,2109495.0,5.0533,5.1176,5.0405,5.0791,2109495.0
2009-01-27 15:30:00,7.9,7.9,7.84,7.85,2195121.0,5.0791,5.0791,5.0405,5.0469,2195121.0
2009-01-28 09:30:00,7.96,8.12,7.94,7.99,2354815.5,5.1176,5.2205,5.1048,5.1369,2354815.5
2009-01-28 10:00:00,7.99,8.06,7.94,7.99,2620437.0,5.1369,5.1819,5.1048,5.1369,2620437.0
2009-01-28 10:30:00,7.98,8.02,7.95,8.0,1851210.0,5.1305,5.1562,5.1112,5.1433,1851210.0
2009-01-28 11:00:00,8.01,8.07,8.0,8.06,1104696.0,5.1498,5.1884,5.1433,5.1819,1104696.0
2009-01-28 11:30:00,8.06,8.06,8.03,8.06,1105902.0,5.1819,5.1819,5.1626,5.1819,1105902.0
2009-01-28 12:00:00,8.06,8.1,8.05,8.07,1224190.5,5.1819,5.2076,5.1755,5.1884,1224190.5
2009-01-28 12:30:00,8.07,8.11,8.07,8.1,650637.0,5.1884,5.2141,5.1884,5.2076,650637.0
2009-01-28 13:00:00,8.1,8.13,8.09,8.13,1285596.0,5.2076,5.2269,5.2012,5.2269,1285596.0
2009-01-28 13:30:00,8.12,8.16,8.1,8.1,4371448.5,5.2205,5.2462,5.2076,5.2076,4371448.5
2009-01-28 14:00:00,8.1,8.15,8.07,8.1,2719630.5,5.2076,5.2398,5.1884,5.2076,2719630.5
2009-01-28 14:30:00,8.1,8.11,8.05,8.1,1172031.0,5.2076,5.2141,5.1755,5.2076,1172031.0
2009-01-28 15:00:00,8.1,8.11,8.02,8.04,1770307.5,5.2076,5.2141,5.1562,5.1691,1770307.5
2009-01-28 15:30:00,8.04,8.11,8.0,8.08,3594583.5,5.1691,5.2141,5.1433,5.1948,3594583.5
2009-01-29 09:30:00,7.98,7.98,7.71,7.72,4150650.0,5.1305,5.1305,4.9569,4.9633,4150650.0
2009-01-29 10:00:00,7.72,7.77,7.66,7.73,2656818.0,4.9633,4.9955,4.9248,4.9698,2656818.0
2009-01-29 10:30:00,7.74,7.76,7.69,7.76,1443079.5,4.9762,4.989,4.944,4.989,1443079.5
2009-01-29 11:00:00,7.75,7.76,7.7,7.7,873847.5,4.9826,4.989,4.9505,4.9505,873847.5
2009-01-29 11:30:00,7.69,7.71,7.66,7.66,787417.5,4.944,4.9569,4.9248,4.9248,787417.5
2009-01-29 12:00:00,7.67,7.7,7.63,7.66,1703073.0,4.9312,4.9505,4.9055,4.9248,1703073.0
2009-01-29 12:30:00,7.66,7.68,7.63,7.64,523404.0,4.9248,4.9376,4.9055,4.9119,523404.0
2009-01-29 13:00:00,7.63,7.65,7.62,7.64,501495.0,4.9055,4.9183,4.899,4.9119,501495.0
2009-01-29 13:30:00,7.64,7.65,7.6,7.62,754654.5,4.9119,4.9183,4.8862,4.899,754654.5
2009-01-29 14:00:00,7.62,7.62,7.6,7.62,647320.5,4.899,4.899,4.8862,4.899,647320.5
2009-01-29 14:30:00,7.61,7.64,7.61,7.64,790432.5,4.8926,4.9119,4.8926,4.9119,790432.5
2009-01-29 15:00:00,7.63,7.64,7.61,7.62,2334816.0,4.9055,4.9119,4.8926,4.899,2334816.0
2009-01-29 15:30:00,7.61,7.64,7.6,7.63,2391297.0,4.8926,4.9119,4.8862,4.9055,2391297.0
2009-01-30 09:30:00,7.62,7.81,7.55,7.66,1552725.0,4.899,5.0212,4.854,4.9248,1552725.0
2009-01-30 10:00:00,7.66,7.67,7.6,7.6,885907.5,4.9248,4.9312,4.8862,4.8862,885907.5
2009-01-30 10:30:00,7.6,7.62,7.57,7.61,424311.0,4.8862,4.899,4.8669,4.8926,424311.0
2009-01-30 11:00:00,7.61,7.66,7.58,7.59,591141.0,4.8926,4.9248,4.8733,4.8798,591141.0
2009-01-30 11:30:00,7.59,7.6,7.55,7.56,676666.5,4.8798,4.8862,4.854,4.8605,676666.5
2009-01-30 12:00:00,7.56,7.65,7.55,7.62,342303.0,4.8605,4.9183,4.854,4.899,342303.0
2009-01-30 12:30:00,7.62,7.67,7.59,7.64,702193.5,4.899,4.9312,4.8798,4.9119,702193.5
2009-01-30 13:00:00,7.64,7.67,7.59,7.63,453255.0,4.9119,4.9312,4.8798,4.9055,453255.0
2009-01-30 13:30:00,7.62,7.64,7.57,7.61,819879.0,4.899,4.9119,4.8669,4.8926,819879.0
2009-01-30 14:00:00,7.61,7.63,7.57,7.61,858973.5,4.8926,4.9055,4.8669,4.8926,858973.5
2009-01-30 14:30:00,7.6,7.63,7.52,7.54,1006005.0,4.8862,4.9055,4.8347,4.8476,1006005.0
2009-01-30 15:00:00,7.54,7.59,7.52,7.52,905304.0,4.8476,4.8798,4.8347,4.8347,905304.0
2009-01-30 15:30:00,7.52,7.56,7.5,7.5,2232808.5,4.8347,4.8605,4.8219,4.8219,2232808.5
2009-02-02 09:30:00,7.46,7.51,7.26,7.46,2568076.5,4.7962,4.8283,4.6676,4.7962,2568076.5
2009-02-02 10:00:00,7.46,7.53,7.42,7.5,2450290.5,4.7962,4.8412,4.7705,4.8219,2450290.5
2009-02-02 10:30:00,7.49,7.5,7.37,7.4,954247.5,4.8155,4.8219,4.7383,4.7576,954247.5
2009-02-02 11:00:00,7.39,7.44,7.39,7.41,544408.5,4.7512,4.7833,4.7512,4.764,544408.5
2009-02-02 11:30:00,7.41,7.46,7.35,7.39,1013844.0,4.764,4.7962,4.7254,4.7512,1013844.0
2009-02-02 12:00:00,7.39,7.42,7.38,7.41,1236853.5,4.7512,4.7705,4.7447,4.764,1236853.5
2009-02-02 12:30:00,7.42,7.47,7.41,7.44,907314.0,4.7705,4.8026,4.764,4.7833,907314.0
2009-02-02 13:00:00,7.44,7.46,7.41,7.41,478380.0,4.7833,4.7962,4.764,4.764,478380.0
2009-02-02 13:30:00,7.41,7.44,7.4,7.4,383709.0,4.764,4.7833,4.7576,4.7576,383709.0
2009-02-02 14:00:00,7.4,7.41,7.29,7.33,1382377.5,4.7576,4.764,4.6869,4.7126,1382377.5
2009-02-02 14:30:00,7.34,7.35,7.31,7.34,527625.0,4.719,4.7254,4.6997,4.719,527625.0
2009-02-02 15:00:00,7.34,7.39,7.33,7.38,1697545.5,4.719,4.7512,4.7126,4.7447,1697545.5
2009-02-02 15:30:00,7.38,7.51,7.36,7.47,3196101.0,4.7447,4.8283,4.7319,4.8026,3196101.0
2009-02-03 09:30:00,7.43,7.79,7.43,7.61,2387578.5,4.7769,5.0083,4.7769,4.8926,2387578.5
2009-02-03 10:00:00,7.62,7.74,7.62,7.69,2464360.5,4.899,4.9762,4.899,4.944,2464360.5
2009-02-03 10:30:00,7.69,7.78,7.69,7.74,2998216.5,4.944,5.0019,4.944,4.9762,2998216.5
2009-02-03 11:00:00,7.74,7.8,7.73,7.76,1942062.0,4.9762,5.0148,4.9698,4.989,1942062.0
2009-02-03 11:30:00,7.77,7.78,7.7,7.7,882088.5,4.9955,5.0019,4.9505,4.9505,882088.5
2009-02-03 12:00:00,7.71,7.74,7.69,7.72,745107.0,4.9569,4.9762,4.944,4.9633,745107.0
2009-02-03 12:30:00,7.72,7.73,7.69,7.69,582196.5,4.9633,4.9698,4.944,4.944,582196.5
2009-02-03 13:00:00,7.69,7.72,7.67,7.68,1606894.5,4.944,4.9633,4.9312,4.9376,1606894.5
2009-02-03 13:30:00,7.67,7.7,7.65,7.68,2521846.5,4.9312,4.9505,4.9183,4.9376,2521846.5
2009-02-03 14:00:00,7.69,7.73,7.67,7.7,1176654.0,4.944,4.9698,4.9312,4.9505,1176654.0
2009-02-03 14:30:00,7.71,7.74,7.69,7.7,1121178.0,4.9569,4.9762,4.944,4.9505,1121178.0
2009-02-03 15:00:00,7.7,7.77,7.7,7.76,2247582.0,4.9505,4.9955,4.9505,4.989,2247582.0
2009-02-03 15:30:00,7.76,7.8,7.68,7.76,3734781.0,4.989,5.0148,4.9376,4.989,3734781.0
2009-02-04 09:30:00,7.62,7.72,7.56,7.7,3555187.5,4.899,4.9633,4.8605,4.9505,3555187.5
2009-02-04 10:00:00,7.7,7.81,7.68,7.8,8305018.5,4.9505,5.0212,4.9376,5.0148,8305018.5
2009-02-04 10:30:00,7.8,7.94,7.79,7.93,2830482.0,5.0148,5.1048,5.0083,5.0983,2830482.0
2009-02-04 11:00:00,7.93,8.0,7.9,7.93,2841336.0,5.0983,5.1433,5.0791,5.0983,2841336.0
2009-02-04 11:30:00,7.93,7.96,7.91,7.92,621592.5,5.0983,5.1176,5.0855,5.0919,621592.5
2009-02-04 12:00:00,7.93,8.01,7.92,7.99,1331926.5,5.0983,5.1498,5.0919,5.1369,1331926.5
2009-02-04 12:30:00,7.98,7.99,7.9,7.92,929424.0,5.1305,5.1369,5.0791,5.0919,929424.0
2009-02-04 13:00:00,7.92,7.97,7.9,7.97,558981.0,5.0919,5.1241,5.0791,5.1241,558981.0
2009-02-04 13:30:00,7.97,7.97,7.77,7.85,2365267.5,5.1241,5.1241,4.9955,5.0469,2365267.5
2009-02-04 14:00:00,7.85,7.91,7.8,7.83,1477350.0,5.0469,5.0855,5.0148,5.0341,1477350.0
2009-02-04 14:30:00,7.84,7.87,7.8,7.84,1608603.0,5.0405,5.0598,5.0148,5.0405,1608603.0
2009-02-04 15:00:00,7.84,7.89,7.81,7.87,1715836.5,5.0405,5.0726,5.0212,5.0598,1715836.5
2009-02-04 15:30:00,7.87,7.92,7.86,7.89,3480817.5,5.0598,5.0919,5.0533,5.0726,3480817.5
2009-02-05 09:30:00,7.71,7.77,7.6,7.7,3427251.0,4.9569,4.9955,4.8862,4.9505,3427251.0
2009-02-05 10:00:00,7.7,7.84,7.69,7.77,3066657.0,4.9505,5.0405,4.944,4.9955,3066657.0
2009-02-05 10:30:00,7.78,7.98,7.76,7.96,2721238.5,5.0019,5.1305,4.989,5.1176,2721238.5
2009-02-05 11:00:00,7.97,8.06,7.96,8.01,2928268.5,5.1241,5.1819,5.1176,5.1498,2928268.5
2009-02-05 11:30:00,8.01,8.06,7.96,8.05,1172131.5,5.1498,5.1819,5.1176,5.1755,1172131.5
2009-02-05 12:00:00,8.06,8.15,8.06,8.08,1126102.5,5.1819,5.2398,5.1819,5.1948,1126102.5
2009-02-05 12:30:00,8.08,8.12,8.06,8.06,778473.0,5.1948,5.2205,5.1819,5.1819,778473.0
2009-02-05 13:00:00,8.07,8.09,7.99,8.0,1902867.0,5.1884,5.2012,5.1369,5.1433,1902867.0
2009-02-05 13:30:00,8.0,8.1,7.99,8.07,1301374.5,5.1433,5.2076,5.1369,5.1884,1301374.5
2009-02-05 14:00:00,8.07,8.12,8.04,8.11,1058667.0,5.1884,5.2205,5.1691,5.2141,1058667.0
2009-02-05 14:30:00,8.11,8.11,8.05,8.09,1913620.5,5.2141,5.2141,5.1755,5.2012,1913620.5
2009-02-05 15:00:00,8.09,8.11,8.04,8.09,1982463.0,5.2012,5.2141,5.1691,5.2012,1982463.0
2009-02-05 15:30:00,8.09,8.11,8.05,8.08,2849175.0,5.2012,5.2141,5.1755,5.1948,2849175.0
2009-02-06 09:30:00,8.2,8.33,8.07,8.27,6255723.0,5.2719,5.3555,5.1884,5.3169,6255723.0
2009-02-06 10:00:00,8.27,8.31,8.23,8.29,2667370.5,5.3169,5.3427,5.2912,5.3298,2667370.5
2009-02-06 10:30:00,8.29,8.35,8.25,8.3,2839225.5,5.3298,5.3684,5.3041,5.3362,2839225.5
2009-02-06 11:00:00,8.31,8.45,8.3,8.4,3031582.5,5.3427,5.4327,5.3362,5.4005,3031582.5
2009-02-06 11:30:00,8.4,8.45,8.39,8.45,1523379.0,5.4005,5.4327,5.3941,5.4327,1523379.0
2009-02-06 12:00:00,8.44,8.5,8.43,8.46,2232607.5,5.4262,5.4648,5.4198,5.4391,2232607.5
2009-02-06 12:30:00,8.45,8.56,8.45,8.56,2470993.5,5.4327,5.5034,5.4327,5.5034,2470993.5
2009-02-06 13:00:00,8.55,8.74,8.53,8.73,3608955.0,5.497,5.6191,5.4841,5.6127,3608955.0
2009-02-06 13:30:00,8.73,8.8,8.68,8.71,2856009.0,5.6127,5.6577,5.5805,5.5998,2856009.0
2009-02-06 14:00:00,8.71,8.71,8.63,8.66,2065777.5,5.5998,5.5998,5.5484,5.5677,2065777.5
2009-02-06 14:30:00,8.65,8.73,8.65,8.71,2281149.0,5.5612,5.6127,5.5612,5.5998,2281149.0
2009-02-06 15:00:00,8.71,8.76,8.63,8.74,3226653.0,5.5998,5.632,5.5484,5.6191,3226653.0
2009-02-06 15:30:00,8.73,8.76,8.64,8.66,5822668.5,5.6127,5.632,5.5548,5.5677,5822668.5
2009-02-09 09:30:00,8.64,8.64,8.35,8.45,3204945.0,5.5548,5.5548,5.3684,5.4327,3204945.0
2009-02-09 10:00:00,8.45,8.47,8.35,8.36,2069496.0,5.4327,5.4455,5.3684,5.3748,2069496.0
2009-02-09 10:30:00,8.35,8.46,8.33,8.42,1360066.5,5.3684,5.4391,5.3555,5.4134,1360066.5
2009-02-09 11:00:00,8.43,8.43,8.36,8.37,1376448.0,5.4198,5.4198,5.3748,5.3812,1376448.0
2009-02-09 11:30:00,8.36,8.4,8.32,8.36,1512424.5,5.3748,5.4005,5.3491,5.3748,1512424.5
2009-02-09 12:00:00,8.36,8.41,8.33,8.39,1321977.0,5.3748,5.4069,5.3555,5.3941,1321977.0
2009-02-09 12:30:00,8.38,8.4,8.36,8.38,371247.0,5.3877,5.4005,5.3748,5.3877,371247.0
2009-02-09 13:00:00,8.37,8.39,8.35,8.37,1023391.5,5.3812,5.3941,5.3684,5.3812,1023391.5
2009-02-09 13:30:00,8.37,8.37,8.3,8.35,1150926.0,5.3812,5.3812,5.3362,5.3684,1150926.0
2009-02-09 14:00:00,8.36,8.4,8.33,8.38,1936032.0,5.3748,5.4005,5.3555,5.3877,1936032.0
2009-02-09 14:30:00,8.38,8.39,8.35,8.36,1488606.0,5.3877,5.3941,5.3684,5.3748,1488606.0
2009-02-09 15:00:00,8.36,8.4,8.3,8.39,2143263.0,5.3748,5.4005,5.3362,5.3941,2143263.0
2009-02-09 15:30:00,8.39,8.49,8.38,8.45,2797518.0,5.3941,5.4584,5.3877,5.4327,2797518.0
2009-02-10 09:30:00,8.31,8.46,8.18,8.41,4247230.5,5.3427,5.4391,5.2591,5.4069,4247230.5
2009-02-10 10:00:00,8.4,8.41,8.28,8.36,2385970.5,5.4005,5.4069,5.3234,5.3748,2385970.5
2009-02-10 10:30:00,8.36,8.44,8.31,8.37,1168312.5,5.3748,5.4262,5.3427,5.3812,1168312.5
2009-02-10 11:00:00,8.36,8.42,8.26,8.35,1927489.5,5.3748,5.4134,5.3105,5.3684,1927489.5
2009-02-10 11:30:00,8.35,8.35,8.16,8.2,1565689.5,5.3684,5.3684,5.2462,5.2719,1565689.5
2009-02-10 12:00:00,8.2,8.26,8.16,8.19,850833.0,5.2719,5.3105,5.2462,5.2655,850833.0
2009-02-10 12:30:00,8.19,8.25,8.16,8.22,472953.0,5.2655,5.3041,5.2462,5.2848,472953.0
2009-02-10 13:00:00,8.22,8.22,8.16,8.16,662194.5,5.2848,5.2848,5.2462,5.2462,662194.5
2009-02-10 13:30:00,8.16,8.21,8.16,8.19,665310.0,5.2462,5.2784,5.2462,5.2655,665310.0
2009-02-10 14:00:00,8.18,8.22,8.08,8.08,908821.5,5.2591,5.2848,5.1948,5.1948,908821.5
2009-02-10 14:30:00,8.08,8.09,7.99,8.0,1978744.5,5.1948,5.2012,5.1369,5.1433,1978744.5
2009-02-10 15:00:00,8.01,8.04,7.98,8.01,2320444.5,5.1498,5.1691,5.1305,5.1498,2320444.5
2009-02-10 15:30:00,8.01,8.1,8.0,8.09,2324866.5,5.1498,5.2076,5.1433,5.2012,2324866.5
2009-02-11 09:30:00,8.26,8.44,8.19,8.34,3002839.5,5.3105,5.4262,5.2655,5.3619,3002839.5
2009-02-11 10:00:00,8.34,8.35,8.27,8.28,1906284.0,5.3619,5.3684,5.3169,5.3234,1906284.0
2009-02-11 10:30:00,8.28,8.31,8.22,8.28,1997136.0,5.3234,5.3427,5.2848,5.3234,1997136.0
2009-02-11 11:00:00,8.28,8.3,8.21,8.3,767920.5,5.3234,5.3362,5.2784,5.3362,767920.5
2009-02-11 11:30:00,8.3,8.34,8.29,8.3,522499.5,5.3362,5.3619,5.3298,5.3362,522499.5
2009-02-11 12:00:00,8.31,8.34,8.3,8.33,559282.5,5.3427,5.3619,5.3362,5.3555,559282.5
2009-02-11 12:30:00,8.32,8.37,8.28,8.32,796764.0,5.3491,5.3812,5.3234,5.3491,796764.0
2009-02-11 13:00:00,8.32,8.34,8.26,8.27,790231.5,5.3491,5.3619,5.3105,5.3169,790231.5
2009-02-11 13:30:00,8.27,8.29,8.21,8.21,2225572.5,5.3169,5.3298,5.2784,5.2784,2225572.5
2009-02-11 14:00:00,8.21,8.27,8.18,8.26,2611794.0,5.2784,5.3169,5.2591,5.3105,2611794.0
2009-02-11 14:30:00,8.26,8.35,8.23,8.32,1421773.5,5.3105,5.3684,5.2912,5.3491,1421773.5
2009-02-11 15:00:00,8.31,8.32,8.24,8.26,1399663.5,5.3427,5.3491,5.2976,5.3105,1399663.5
2009-02-11 15:30:00,8.26,8.28,8.21,8.28,1917942.0,5.3105,5.3234,5.2784,5.3234,1917942.0
2009-02-12 09:30:00,8.06,8.16,8.0,8.05,1959649.5,5.1819,5.2462,5.1433,5.1755,1959649.5
2009-02-12 10:00:00,8.05,8.16,8.01,8.14,1822668.0,5.1755,5.2462,5.1498,5.2334,1822668.0
2009-02-12 10:30:00,8.14,8.22,8.11,8.15,1831311.0,5.2334,5.2848,5.2141,5.2398,1831311.0
2009-02-12 11:00:00,8.16,8.2,8.13,8.16,891736.5,5.2462,5.2719,5.2269,5.2462,891736.5
2009-02-12 11:30:00,8.16,8.26,8.16,8.24,1388508.0,5.2462,5.3105,5.2462,5.2976,1388508.0
2009-02-12 12:00:00,8.23,8.35,8.23,8.33,738675.0,5.2912,5.3684,5.2912,5.3555,738675.0
2009-02-12 12:30:00,8.33,8.34,8.23,8.23,623502.0,5.3555,5.3619,5.2912,5.2912,623502.0
2009-02-12 13:00:00,8.23,8.28,8.2,8.23,764202.0,5.2912,5.3234,5.2719,5.2912,764202.0
2009-02-12 13:30:00,8.23,8.27,8.18,8.25,1084294.5,5.2912,5.3169,5.2591,5.3041,1084294.5
2009-02-12 14:00:00,8.24,8.27,8.19,8.26,1753021.5,5.2976,5.3169,5.2655,5.3105,1753021.5
2009-02-12 14:30:00,8.27,8.27,8.14,8.17,3504837.0,5.3169,5.3169,5.2334,5.2526,3504837.0
2009-02-12 15:00:00,8.17,8.24,8.13,8.24,2883144.0,5.2526,5.2976,5.2269,5.2976,2883144.0
2009-02-12 15:30:00,8.23,8.36,8.18,8.35,2856913.5,5.2912,5.3748,5.2591,5.3684,2856913.5
2009-02-13 09:30:00,8.26,8.39,8.23,8.3,1690912.5,5.3105,5.3941,5.2912,5.3362,1690912.5
2009-02-13 10:00:00,8.3,8.37,8.26,8.29,1117258.5,5.3362,5.3812,5.3105,5.3298,1117258.5
2009-02-13 10:30:00,8.3,8.38,8.29,8.37,1461370.5,5.3362,5.3877,5.3298,5.3812,1461370.5
2009-02-13 11:00:00,8.37,8.37,8.29,8.33,814854.0,5.3812,5.3812,5.3298,5.3555,814854.0
2009-02-13 11:30:00,8.34,8.36,8.29,8.29,429235.5,5.3619,5.3748,5.3298,5.3298,429235.5
2009-02-13 12:00:00,8.28,8.35,8.28,8.34,536268.0,5.3234,5.3684,5.3234,5.3619,536268.0
2009-02-13 12:30:00,8.34,8.35,8.28,8.31,319389.0,5.3619,5.3684,5.3234,5.3427,319389.0
2009-02-13 13:00:00,8.31,8.33,8.28,8.31,391146.0,5.3427,5.3555,5.3234,5.3427,391146.0
2009-02-13 13:30:00,8.31,8.36,8.3,8.35,421195.5,5.3427,5.3748,5.3362,5.3684,421195.5
2009-02-13 14:00:00,8.35,8.36,8.31,8.32,612447.0,5.3684,5.3748,5.3427,5.3491,612447.0
2009-02-13 14:30:00,8.32,8.33,8.28,8.3,654255.0,5.3491,5.3555,5.3234,5.3362,654255.0
2009-02-13 15:00:00,8.3,8.31,8.21,8.28,1103590.5,5.3362,5.3427,5.2784,5.3234,1103590.5
2009-02-13 15:30:00,8.28,8.33,8.24,8.25,1335243.0,5.3234,5.3555,5.2976,5.3041,1335243.0
2009-02-17 09:30:00,8.05,8.05,7.74,7.8,3140323.5,5.1755,5.1755,4.9762,5.0148,3140323.5
2009-02-17 10:00:00,7.8,7.84,7.76,7.81,1234441.5,5.0148,5.0405,4.989,5.0212,1234441.5
2009-02-17 10:30:00,7.81,7.84,7.78,7.81,2117334.0,5.0212,5.0405,5.0019,5.0212,2117334.0
2009-02-17 11:00:00,7.82,7.82,7.72,7.72,826713.0,5.0276,5.0276,4.9633,4.9633,826713.0
2009-02-17 11:30:00,7.72,7.73,7.63,7.66,917967.0,4.9633,4.9698,4.9055,4.9248,917967.0
2009-02-17 12:00:00,7.66,7.7,7.64,7.66,656566.5,4.9248,4.9505,4.9119,4.9248,656566.5
2009-02-17 12:30:00,7.66,7.67,7.61,7.67,750735.0,4.9248,4.9312,4.8926,4.9312,750735.0
2009-02-17 13:00:00,7.67,7.68,7.6,7.64,911032.5,4.9312,4.9376,4.8862,4.9119,911032.5
2009-02-17 13:30:00,7.64,7.76,7.64,7.74,1371423.0,4.9119,4.989,4.9119,4.9762,1371423.0
2009-02-17 14:00:00,7.74,7.75,7.7,7.73,1039471.5,4.9762,4.9826,4.9505,4.9698,1039471.5
2009-02-17 14:30:00,7.74,7.76,7.7,7.76,1231627.5,4.9762,4.989,4.9505,4.989,1231627.5
2009-02-17 15:00:00,7.75,7.76,7.65,7.68,1852717.5,4.9826,4.989,4.9183,4.9376,1852717.5
2009-02-17 15:30:00,7.68,7.8,7.68,7.68,3799503.0,4.9376,5.0148,4.9376,4.9376,3799503.0
2009-02-18 09:30:00,7.88,7.96,7.8,7.82,2202055.5,5.0662,5.1176,5.0148,5.0276,2202055.5
2009-02-18 10:00:00,7.81,7.83,7.68,7.76,2186980.5,5.0212,5.0341,4.9376,4.989,2186980.5
2009-02-18 10:30:00,7.76,7.83,7.76,7.83,1574332.5,4.989,5.0341,4.989,5.0341,1574332.5
2009-02-18 11:00:00,7.83,7.86,7.8,7.86,850029.0,5.0341,5.0533,5.0148,5.0533,850029.0
2009-02-18 11:30:00,7.86,7.9,7.82,7.85,886912.5,5.0533,5.0791,5.0276,5.0469,886912.5
2009-02-18 12:00:00,7.85,7.95,7.83,7.89,1702872.0,5.0469,5.1112,5.0341,5.0726,1702872.0
2009-02-18 12:30:00,7.9,7.93,7.82,7.85,1134444.0,5.0791,5.0983,5.0276,5.0469,1134444.0
2009-02-18 13:00:00,7.85,7.91,7.81,7.91,889626.0,5.0469,5.0855,5.0212,5.0855,889626.0
2009-02-18 13:30:00,7.91,7.92,7.87,7.89,914851.5,5.0855,5.0919,5.0598,5.0726,914851.5
2009-02-18 14:00:00,7.89,7.91,7.82,7.88,586317.0,5.0726,5.0855,5.0276,5.0662,586317.0
2009-02-18 14:30:00,7.89,7.9,7.81,7.9,738373.5,5.0726,5.0791,5.0212,5.0791,738373.5
2009-02-18 15:00:00,7.9,7.94,7.88,7.9,1731514.5,5.0791,5.1048,5.0662,5.0791,1731514.5
2009-02-18 15:30:00,7.9,7.94,7.88,7.92,2126178.0,5.0791,5.1048,5.0662,5.0919,2126178.0
2009-02-19 09:30:00,8.01,8.11,7.98,8.01,3139821.0,5.1498,5.2141,5.1305,5.1498,3139821.0
2009-02-19 10:00:00,8.01,8.01,7.86,7.88,2546268.0,5.1498,5.1498,5.0533,5.0662,2546268.0
2009-02-19 10:30:00,7.88,7.89,7.75,7.75,2282254.5,5.0662,5.0726,4.9826,4.9826,2282254.5
2009-02-19 11:00:00,7.75,7.77,7.66,7.69,1749805.5,4.9826,4.9955,4.9248,4.944,1749805.5
2009-02-19 11:30:00,7.68,7.72,7.63,7.64,878269.5,4.9376,4.9633,4.9055,4.9119,878269.5
2009-02-19 12:00:00,7.65,7.69,7.63,7.64,801688.5,4.9183,4.944,4.9055,4.9119,801688.5
2009-02-19 12:30:00,7.64,7.67,7.62,7.64,593452.5,4.9119,4.9312,4.899,4.9119,593452.5
2009-02-19 13:00:00,7.64,7.68,7.58,7.67,1034044.5,4.9119,4.9376,4.8733,4.9312,1034044.5
2009-02-19 13:30:00,7.67,7.68,7.6,7.61,960981.0,4.9312,4.9376,4.8862,4.8926,960981.0
2009-02-19 14:00:00,7.61,7.65,7.61,7.63,562599.0,4.8926,4.9183,4.8926,4.9055,562599.0
2009-02-19 14:30:00,7.63,7.65,7.59,7.61,834753.0,4.9055,4.9183,4.8798,4.8926,834753.0
2009-02-19 15:00:00,7.61,7.63,7.56,7.61,936861.0,4.8926,4.9055,4.8605,4.8926,936861.0
2009-02-19 15:30:00,7.62,7.68,7.56,7.59,2509485.0,4.899,4.9376,4.8605,4.8798,2509485.0
2009-02-20 09:30:00,7.51,7.51,7.22,7.46,4318485.0,4.8283,4.8283,4.6419,4.7962,4318485.0
2009-02-20 10:00:00,7.46,7.55,7.41,7.46,1737343.5,4.7962,4.854,4.764,4.7962,1737343.5
2009-02-20 10:30:00,7.45,7.46,7.38,7.39,1573629.0,4.7897,4.7962,4.7447,4.7512,1573629.0
2009-02-20 11:00:00,7.38,7.42,7.35,7.35,1308510.0,4.7447,4.7705,4.7254,4.7254,1308510.0
2009-02-20 11:30:00,7.35,7.4,7.33,7.38,565815.0,4.7254,4.7576,4.7126,4.7447,565815.0
2009-02-20 12:00:00,7.37,7.45,7.37,7.4,629532.0,4.7383,4.7897,4.7383,4.7576,629532.0
2009-02-20 12:30:00,7.41,7.43,7.37,7.4,508228.5,4.764,4.7769,4.7383,4.7576,508228.5
2009-02-20 13:00:00,7.4,7.41,7.35,7.36,989623.5,4.7576,4.764,4.7254,4.7319,989623.5
2009-02-20 13:30:00,7.36,7.42,7.35,7.39,815658.0,4.7319,4.7705,4.7254,4.7512,815658.0
2009-02-20 14:00:00,7.39,7.49,7.38,7.44,1118062.5,4.7512,4.8155,4.7447,4.7833,1118062.5
2009-02-20 14:30:00,7.44,7.52,7.42,7.45,1725987.0,4.7833,4.8347,4.7705,4.7897,1725987.0
2009-02-20 15:00:00,7.45,7.49,7.41,7.43,2040753.0,4.7897,4.8155,4.764,4.7769,2040753.0
2009-02-20 15:30:00,7.43,7.47,7.42,7.46,2197533.0,4.7769,4.8026,4.7705,4.7962,2197533.0
2009-02-23 09:30:00,7.62,7.75,7.56,7.58,2286274.5,4.899,4.9826,4.8605,4.8733,2286274.5
2009-02-23 10:00:00,7.57,7.59,7.49,7.55,1516947.0,4.8669,4.8798,4.8155,4.854,1516947.0
2009-02-23 10:30:00,7.56,7.56,7.48,7.48,2016633.0,4.8605,4.8605,4.809,4.809,2016633.0
2009-02-23 11:00:00,7.48,7.54,7.47,7.51,1629708.0,4.809,4.8476,4.8026,4.8283,1629708.0
2009-02-23 11:30:00,7.51,7.52,7.48,7.5,1226803.5,4.8283,4.8347,4.809,4.8219,1226803.5
2009-02-23 12:00:00,7.49,7.51,7.47,7.5,419989.5,4.8155,4.8283,4.8026,4.8219,419989.5
2009-02-23 12:30:00,7.5,7.5,7.41,7.41,995553.0,4.8219,4.8219,4.764,4.764,995553.0
2009-02-23 13:00:00,7.41,7.47,7.41,7.42,1064496.0,4.764,4.8026,4.764,4.7705,1064496.0
2009-02-23 13:30:00,7.42,7.43,7.37,7.37,627220.5,4.7705,4.7769,4.7383,4.7383,627220.5
2009-02-23 14:00:00,7.38,7.42,7.36,7.41,1691013.0,4.7447,4.7705,4.7319,4.764,1691013.0
2009-02-23 14:30:00,7.41,7.41,7.34,7.34,1358760.0,4.764,4.764,4.719,4.719,1358760.0
2009-02-23 15:00:00,7.34,7.39,7.32,7.33,1609306.5,4.719,4.7512,4.7062,4.7126,1609306.5
2009-02-23 15:30:00,7.33,7.38,7.28,7.3,2720434.5,4.7126,4.7447,4.6804,4.6933,2720434.5
2009-02-24 09:30:00,7.45,7.48,7.29,7.29,2837818.5,4.7897,4.809,4.6869,4.6869,2837818.5
2009-02-24 10:00:00,7.29,7.35,7.21,7.35,1548102.0,4.6869,4.7254,4.6354,4.7254,1548102.0
2009-02-24 10:30:00,7.35,7.38,7.32,7.35,1732117.5,4.7254,4.7447,4.7062,4.7254,1732117.5
2009-02-24 11:00:00,7.36,7.45,7.34,7.44,2129997.0,4.7319,4.7897,4.719,4.7833,2129997.0
2009-02-24 11:30:00,7.44,7.51,7.43,7.49,1534836.0,4.7833,4.8283,4.7769,4.8155,1534836.0
2009-02-24 12:00:00,7.49,7.55,7.48,7.55,1897842.0,4.8155,4.854,4.809,4.854,1897842.0
2009-02-24 12:30:00,7.55,7.59,7.52,7.56,828924.0,4.854,4.8798,4.8347,4.8605,828924.0
2009-02-24 13:00:00,7.57,7.61,7.51,7.59,1004899.5,4.8669,4.8926,4.8283,4.8798,1004899.5
2009-02-24 13:30:00,7.59,7.66,7.58,7.66,1632120.0,4.8798,4.9248,4.8733,4.9248,1632120.0
2009-02-24 14:00:00,7.65,7.66,7.58,7.59,1731213.0,4.9183,4.9248,4.8733,4.8798,1731213.0
2009-02-24 14:30:00,7.6,7.61,7.5,7.52,1768498.5,4.8862,4.8926,4.8219,4.8347,1768498.5
2009-02-24 15:00:00,7.53,7.66,7.51,7.64,3281224.5,4.8412,4.9248,4.8283,4.9119,3281224.5
2009-02-24 15:30:00,7.64,7.67,7.56,7.6,2417728.5,4.9119,4.9312,4.8605,4.8862,2417728.5
2009-02-25 09:30:00,7.41,7.59,7.41,7.56,2062461.0,4.764,4.8798,4.764,4.8605,2062461.0
2009-02-25 10:00:00,7.55,7.56,7.47,7.56,1554534.0,4.854,4.8605,4.8026,4.8605,1554534.0
2009-02-25 10:30:00,7.56,7.59,7.5,7.52,1387402.5,4.8605,4.8798,4.8219,4.8347,1387402.5
2009-02-25 11:00:00,7.52,7.53,7.46,7.48,4797066.0,4.8347,4.8412,4.7962,4.809,4797066.0
2009-02-25 11:30:00,7.47,7.49,7.42,7.43,5019573.0,4.8026,4.8155,4.7705,4.7769,5019573.0
2009-02-25 12:00:00,7.43,7.48,7.42,7.44,1070124.0,4.7769,4.809,4.7705,4.7833,1070124.0
2009-02-25 12:30:00,7.45,7.49,7.44,7.49,1929901.5,4.7897,4.8155,4.7833,4.8155,1929901.5
2009-02-25 13:00:00,7.49,7.49,7.43,7.44,1132333.5,4.8155,4.8155,4.7769,4.7833,1132333.5
2009-02-25 13:30:00,7.44,7.5,7.41,7.47,3540715.5,4.7833,4.8219,4.764,4.8026,3540715.5
2009-02-25 14:00:00,7.47,7.51,7.44,7.51,3523630.5,4.8026,4.8283,4.7833,4.8283,3523630.5
2009-02-25 14:30:00,7.51,7.52,7.46,7.48,1753624.5,4.8283,4.8347,4.7962,4.809,1753624.5
2009-02-25 15:00:00,7.49,7.69,7.48,7.67,2812291.5,4.8155,4.944,4.809,4.9312,2812291.5
2009-02-25 15:30:00,7.67,7.76,7.58,7.59,6257331.0,4.9312,4.989,4.8733,4.8798,6257331.0
2009-02-26 09:30:00,7.62,7.77,7.6,7.76,2625160.5,4.899,4.9955,4.8862,4.989,2625160.5
2009-02-26 10:00:00,7.76,7.92,7.74,7.88,3308058.0,4.989,5.0919,4.9762,5.0662,3308058.0
2009-02-26 10:30:00,7.88,8.0,7.87,7.97,2543956.5,5.0662,5.1433,5.0598,5.1241,2543956.5
2009-02-26 11:00:00,7.97,7.98,7.8,7.81,1417351.5,5.1241,5.1305,5.0148,5.0212,1417351.5
2009-02-26 11:30:00,7.81,7.83,7.71,7.75,1197357.0,5.0212,5.0341,4.9569,4.9826,1197357.0
2009-02-26 12:00:00,7.75,7.77,7.66,7.66,2839225.5,4.9826,4.9955,4.9248,4.9248,2839225.5
2009-02-26 12:30:00,7.66,7.72,7.65,7.71,939876.0,4.9248,4.9633,4.9183,4.9569,939876.0
2009-02-26 13:00:00,7.71,7.71,7.62,7.7,906409.5,4.9569,4.9569,4.899,4.9505,906409.5
2009-02-26 13:30:00,7.7,7.73,7.66,7.67,1726389.0,4.9505,4.9698,4.9248,4.9312,1726389.0
2009-02-26 14:00:00,7.67,7.69,7.62,7.65,903093.0,4.9312,4.944,4.899,4.9183,903093.0
2009-02-26 14:30:00,7.65,7.66,7.57,7.61,985603.5,4.9183,4.9248,4.8669,4.8926,985603.5
2009-02-26 15:00:00,7.61,7.66,7.58,7.62,2045778.0,4.8926,4.9248,4.8733,4.899,2045778.0
2009-02-26 15:30:00,7.62,7.68,7.61,7.63,2063466.0,4.899,4.9376,4.8926,4.9055,2063466.0
2009-02-27 09:30:00,7.52,7.64,7.42,7.55,2623753.5,4.8347,4.9119,4.7705,4.854,2623753.5
2009-02-27 10:00:00,7.55,7.64,7.52,7.6,1752820.5,4.854,4.9119,4.8347,4.8862,1752820.5
2009-02-27 10:30:00,7.6,7.62,7.53,7.56,1605588.0,4.8862,4.899,4.8412,4.8605,1605588.0
2009-02-27 11:00:00,7.56,7.58,7.53,7.55,635763.0,4.8605,4.8733,4.8412,4.854,635763.0
2009-02-27 11:30:00,7.56,7.59,7.52,7.57,812442.0,4.8605,4.8798,4.8347,4.8669,812442.0
2009-02-27 12:00:00,7.57,7.61,7.55,7.57,1120977.0,4.8669,4.8926,4.854,4.8669,1120977.0
2009-02-27 12:30:00,7.57,7.58,7.51,7.54,548730.0,4.8669,4.8733,4.8283,4.8476,548730.0
2009-02-27 13:00:00,7.55,7.56,7.5,7.5,1069420.5,4.854,4.8605,4.8219,4.8219,1069420.5
2009-02-27 13:30:00,7.5,7.53,7.45,7.52,1677244.5,4.8219,4.8412,4.7897,4.8347,1677244.5
2009-02-27 14:00:00,7.52,7.52,7.46,7.47,1369714.5,4.8347,4.8347,4.7962,4.8026,1369714.5
2009-02-27 14:30:00,7.47,7.56,7.45,7.5,3702420.0,4.8026,4.8605,4.7897,4.8219,3702420.0
2009-02-27 15:00:00,7.5,7.52,7.46,7.47,1555840.5,4.8219,4.8347,4.7962,4.8026,1555840.5
2009-02-27 15:30:00,7.47,7.56,7.46,7.48,3340720.5,4.8026,4.8605,4.7962,4.809,3340720.5
2009-03-02 09:30:00,7.6,7.77,7.32,7.74,2719228.5,4.8862,4.9955,4.7062,4.9762,2719228.5
2009-03-02 10:00:00,7.75,7.79,7.67,7.7,3170071.5,4.9826,5.0083,4.9312,4.9505,3170071.5
2009-03-02 10:30:00,7.7,7.75,7.68,7.72,1974021.0,4.9505,4.9826,4.9376,4.9633,1974021.0
2009-03-02 11:00:00,7.73,7.73,7.66,7.66,1422376.5,4.9698,4.9698,4.9248,4.9248,1422376.5
2009-03-02 11:30:00,7.66,7.66,7.56,7.59,1567297.5,4.9248,4.9248,4.8605,4.8798,1567297.5
2009-03-02 12:00:00,7.6,7.72,7.59,7.62,2041054.5,4.8862,4.9633,4.8798,4.899,2041054.5
2009-03-02 12:30:00,7.62,7.64,7.51,7.52,882490.5,4.899,4.9119,4.8283,4.8347,882490.5
2009-03-02 13:00:00,7.52,7.56,7.49,7.5,915856.5,4.8347,4.8605,4.8155,4.8219,915856.5
2009-03-02 13:30:00,7.5,7.54,7.49,7.54,632848.5,4.8219,4.8476,4.8155,4.8476,632848.5
2009-03-02 14:00:00,7.54,7.62,7.5,7.5,993342.0,4.8476,4.899,4.8219,4.8219,993342.0
2009-03-02 14:30:00,7.51,7.57,7.47,7.49,1140976.5,4.8283,4.8669,4.8026,4.8155,1140976.5
2009-03-02 15:00:00,7.5,7.51,7.45,7.49,2277330.0,4.8219,4.8283,4.7897,4.8155,2277330.0
2009-03-02 15:30:00,7.49,7.51,7.41,7.41,3426949.5,4.8155,4.8283,4.764,4.764,3426949.5
2009-03-03 09:30:00,7.46,7.75,7.46,7.62,3507751.5,4.7962,4.9826,4.7962,4.899,3507751.5
2009-03-03 10:00:00,7.62,7.69,7.55,7.64,2697822.0,4.899,4.944,4.854,4.9119,2697822.0
2009-03-03 10:30:00,7.64,7.7,7.61,7.66,1416648.0,4.9119,4.9505,4.8926,4.9248,1416648.0
2009-03-03 11:00:00,7.65,7.67,7.49,7.54,2944348.5,4.9183,4.9312,4.8155,4.8476,2944348.5
2009-03-03 11:30:00,7.54,7.59,7.53,7.56,1837743.0,4.8476,4.8798,4.8412,4.8605,1837743.0
2009-03-03 12:00:00,7.56,7.67,7.56,7.65,1498857.0,4.8605,4.9312,4.8605,4.9183,1498857.0
2009-03-03 12:30:00,7.65,7.67,7.63,7.64,1544986.5,4.9183,4.9312,4.9055,4.9119,1544986.5
2009-03-03 13:00:00,7.64,7.67,7.63,7.66,708223.5,4.9119,4.9312,4.9055,4.9248,708223.5
2009-03-03 13:30:00,7.66,7.72,7.64,7.7,1359262.5,4.9248,4.9633,4.9119,4.9505,1359262.5
2009-03-03 14:00:00,7.7,7.81,7.69,7.8,2151705.0,4.9505,5.0212,4.944,5.0148,2151705.0
2009-03-03 14:30:00,7.81,7.86,7.8,7.86,1832718.0,5.0212,5.0533,5.0148,5.0533,1832718.0
2009-03-03 15:00:00,7.86,7.87,7.74,7.75,3701817.0,5.0533,5.0598,4.9762,4.9826,3701817.0
2009-03-03 15:30:00,7.74,7.8,7.68,7.76,4229140.5,4.9762,5.0148,4.9376,4.989,4229140.5
2009-03-04 09:30:00,7.97,8.21,7.97,8.02,2954499.0,5.1241,5.2784,5.1241,5.1562,2954499.0
2009-03-04 10:00:00,8.02,8.07,7.97,8.02,1839451.5,5.1562,5.1884,5.1241,5.1562,1839451.5
2009-03-04 10:30:00,8.02,8.07,7.99,8.0,1405492.5,5.1562,5.1884,5.1369,5.1433,1405492.5
2009-03-04 11:00:00,7.99,8.07,7.99,8.07,1777342.5,5.1369,5.1884,5.1369,5.1884,1777342.5
2009-03-04 11:30:00,8.06,8.12,8.03,8.03,2619834.0,5.1819,5.2205,5.1626,5.1626,2619834.0
2009-03-04 12:00:00,8.04,8.05,7.97,8.01,1335444.0,5.1691,5.1755,5.1241,5.1498,1335444.0
2009-03-04 12:30:00,8.0,8.06,8.0,8.0,1195950.0,5.1433,5.1819,5.1433,5.1433,1195950.0
2009-03-04 13:00:00,8.0,8.02,7.97,7.99,1575639.0,5.1433,5.1562,5.1241,5.1369,1575639.0
2009-03-04 13:30:00,7.99,8.03,7.97,8.0,1033341.0,5.1369,5.1626,5.1241,5.1433,1033341.0
2009-03-04 14:00:00,7.99,8.07,7.98,8.0,1182784.5,5.1369,5.1884,5.1305,5.1433,1182784.5
2009-03-04 14:30:00,8.0,8.1,7.99,8.06,2230798.5,5.1433,5.2076,5.1369,5.1819,2230798.5
2009-03-04 15:00:00,8.06,8.1,8.03,8.08,1850205.0,5.1819,5.2076,5.1626,5.1948,1850205.0
2009-03-04 15:30:00,8.08,8.08,7.98,8.0,2567574.0,5.1948,5.1948,5.1305,5.1433,2567574.0
2009-03-05 09:30:00,8.02,8.06,7.84,7.99,2363257.5,5.1562,5.1819,5.0405,5.1369,2363257.5
2009-03-05 10:00:00,7.99,8.15,7.99,8.15,2985453.0,5.1369,5.2398,5.1369,5.2398,2985453.0
2009-03-05 10:30:00,8.15,8.21,8.12,8.14,5606392.5,5.2398,5.2784,5.2205,5.2334,5606392.5
2009-03-05 11:00:00,8.14,8.18,8.12,8.12,3505540.5,5.2334,5.2591,5.2205,5.2205,3505540.5
2009-03-05 11:30:00,8.12,8.18,8.11,8.12,914550.0,5.2205,5.2591,5.2141,5.2205,914550.0
2009-03-05 12:00:00,8.13,8.16,8.12,8.15,1158262.5,5.2269,5.2462,5.2205,5.2398,1158262.5
2009-03-05 12:30:00,8.16,8.16,8.08,8.1,1533429.0,5.2462,5.2462,5.1948,5.2076,1533429.0
2009-03-05 13:00:00,8.1,8.12,8.05,8.08,1242180.0,5.2076,5.2205,5.1755,5.1948,1242180.0
2009-03-05 13:30:00,8.08,8.08,8.03,8.05,729228.0,5.1948,5.1948,5.1626,5.1755,729228.0
2009-03-05 14:00:00,8.05,8.11,8.01,8.07,1088917.5,5.1755,5.2141,5.1498,5.1884,1088917.5
2009-03-05 14:30:00,8.07,8.1,8.05,8.07,993945.0,5.1884,5.2076,5.1755,5.1884,993945.0
2009-03-05 15:00:00,8.06,8.09,8.06,8.08,1564483.5,5.1819,5.2012,5.1819,5.1948,1564483.5
2009-03-05 15:30:00,8.08,8.09,8.0,8.01,3752268.0,5.1948,5.2012,5.1433,5.1498,3752268.0
2009-03-06 09:30:00,8.22,8.42,8.16,8.38,7221327.0,5.2848,5.4134,5.2462,5.3877,7221327.0
2009-03-06 10:00:00,8.38,8.39,8.21,8.21,4216879.5,5.3877,5.3941,5.2784,5.2784,4216879.5
2009-03-06 10:30:00,8.21,8.24,8.16,8.16,3470466.0,5.2784,5.2976,5.2462,5.2462,3470466.0
2009-03-06 11:00:00,8.16,8.18,8.09,8.13,1847290.5,5.2462,5.2591,5.2012,5.2269,1847290.5
2009-03-06 11:30:00,8.13,8.16,8.09,8.11,1143388.5,5.2269,5.2462,5.2012,5.2141,1143388.5
2009-03-06 12:00:00,8.11,8.17,8.1,8.11,1271425.5,5.2141,5.2526,5.2076,5.2141,1271425.5
2009-03-06 12:30:00,8.12,8.12,8.01,8.04,1256752.5,5.2205,5.2205,5.1498,5.1691,1256752.5
2009-03-06 13:00:00,8.05,8.05,8.01,8.01,678676.5,5.1755,5.1755,5.1498,5.1498,678676.5
2009-03-06 13:30:00,8.02,8.02,7.97,7.99,1076455.5,5.1562,5.1562,5.1241,5.1369,1076455.5
2009-03-06 14:00:00,8.0,8.04,7.98,8.03,874048.5,5.1433,5.1691,5.1305,5.1626,874048.5
2009-03-06 14:30:00,8.03,8.04,7.97,8.01,1026909.0,5.1626,5.1691,5.1241,5.1498,1026909.0
2009-03-06 15:00:00,8.01,8.05,8.01,8.02,1452225.0,5.1498,5.1755,5.1498,5.1562,1452225.0
2009-03-06 15:30:00,8.02,8.21,8.02,8.2,3311274.0,5.1562,5.2784,5.1562,5.2719,3311274.0
2009-03-09 09:30:00,8.16,8.33,8.06,8.27,2179041.0,5.2462,5.3555,5.1819,5.3169,2179041.0
2009-03-09 10:00:00,8.27,8.34,8.23,8.23,1065702.0,5.3169,5.3619,5.2912,5.2912,1065702.0
2009-03-09 10:30:00,8.23,8.26,8.13,8.14,2567172.0,5.2912,5.3105,5.2269,5.2334,2567172.0
2009-03-09 11:00:00,8.14,8.14,7.98,7.99,3828246.0,5.2334,5.2334,5.1305,5.1369,3828246.0
2009-03-09 11:30:00,7.99,8.06,7.95,7.98,2795608.5,5.1369,5.1819,5.1112,5.1305,2795608.5
2009-03-09 12:00:00,7.98,8.03,7.94,7.95,1812216.0,5.1305,5.1626,5.1048,5.1112,1812216.0
2009-03-09 12:30:00,7.95,7.97,7.86,7.86,2373106.5,5.1112,5.1241,5.0533,5.0533,2373106.5
2009-03-09 13:00:00,7.86,7.87,7.73,7.83,2674707.0,5.0533,5.0598,4.9698,5.0341,2674707.0
2009-03-09 13:30:00,7.83,7.89,7.8,7.83,2310394.5,5.0341,5.0726,5.0148,5.0341,2310394.5
2009-03-09 14:00:00,7.84,7.89,7.77,7.82,2096128.5,5.0405,5.0726,4.9955,5.0276,2096128.5
2009-03-09 14:30:00,7.82,7.82,7.78,7.79,1817542.5,5.0276,5.0276,5.0019,5.0083,1817542.5
2009-03-09 15:00:00,7.79,7.87,7.71,7.75,2506470.0,5.0083,5.0598,4.9569,4.9826,2506470.0
2009-03-09 15:30:00,7.76,7.76,7.69,7.7,3537600.0,4.989,4.989,4.944,4.9505,3537600.0
2009-03-10 09:30:00,7.91,8.1,7.89,8.08,3498706.5,5.0855,5.2076,5.0726,5.1948,3498706.5
2009-03-10 10:00:00,8.08,8.2,8.05,8.17,1587297.0,5.1948,5.2719,5.1755,5.2526,1587297.0
2009-03-10 10:30:00,8.18,8.33,8.17,8.31,1996533.0,5.2591,5.3555,5.2526,5.3427,1996533.0
2009-03-10 11:00:00,8.31,8.31,8.23,8.27,1641667.5,5.3427,5.3427,5.2912,5.3169,1641667.5
2009-03-10 11:30:00,8.28,8.29,8.2,8.26,1386699.0,5.3234,5.3298,5.2719,5.3105,1386699.0
2009-03-10 12:00:00,8.26,8.27,8.24,8.25,1989699.0,5.3105,5.3169,5.2976,5.3041,1989699.0
2009-03-10 12:30:00,8.25,8.27,8.23,8.25,2164066.5,5.3041,5.3169,5.2912,5.3041,2164066.5
2009-03-10 13:00:00,8.25,8.27,8.25,8.26,546720.0,5.3041,5.3169,5.3041,5.3105,546720.0
2009-03-10 13:30:00,8.26,8.3,8.24,8.25,2219743.5,5.3105,5.3362,5.2976,5.3041,2219743.5
2009-03-10 14:00:00,8.25,8.26,8.21,8.22,1754931.0,5.3041,5.3105,5.2784,5.2848,1754931.0
2009-03-10 14:30:00,8.21,8.27,8.2,8.26,1229416.5,5.2784,5.3169,5.2719,5.3105,1229416.5
2009-03-10 15:00:00,8.27,8.32,8.26,8.32,2523655.5,5.3169,5.3491,5.3105,5.3491,2523655.5
2009-03-10 15:30:00,8.32,8.36,8.27,8.32,5185498.5,5.3491,5.3748,5.3169,5.3491,5185498.5
2009-03-11 09:30:00,8.33,8.7,8.28,8.65,2935906.5,5.3555,5.5934,5.3234,5.5612,2935906.5
2009-03-11 10:00:00,8.65,8.67,8.41,8.58,2938419.0,5.5612,5.5741,5.4069,5.5162,2938419.0
2009-03-11 10:30:00,8.58,8.62,8.54,8.59,785508.0,5.5162,5.542,5.4905,5.5227,785508.0
2009-03-11 11:00:00,8.59,8.61,8.54,8.54,532750.5,5.5227,5.5355,5.4905,5.4905,532750.5
2009-03-11 11:30:00,8.55,8.59,8.46,8.58,1338760.5,5.497,5.5227,5.4391,5.5162,1338760.5
2009-03-11 12:00:00,8.59,8.61,8.51,8.55,1476345.0,5.5227,5.5355,5.4712,5.497,1476345.0
2009-03-11 12:30:00,8.55,8.59,8.48,8.51,1270320.0,5.497,5.5227,5.4519,5.4712,1270320.0
2009-03-11 13:00:00,8.51,8.53,8.49,8.51,897465.0,5.4712,5.4841,5.4584,5.4712,897465.0
2009-03-11 13:30:00,8.51,8.59,8.46,8.59,1161880.5,5.4712,5.5227,5.4391,5.5227,1161880.5
2009-03-11 14:00:00,8.59,8.62,8.43,8.49,1804678.5,5.5227,5.542,5.4198,5.4584,1804678.5
2009-03-11 14:30:00,8.49,8.6,8.47,8.59,1400568.0,5.4584,5.5291,5.4455,5.5227,1400568.0
2009-03-11 15:00:00,8.59,8.68,8.56,8.61,2189794.5,5.5227,5.5805,5.5034,5.5355,2189794.5
2009-03-11 15:30:00,8.61,8.71,8.61,8.63,3100123.5,5.5355,5.5998,5.5355,5.5484,3100123.5
2009-03-12 09:30:00,8.66,8.74,8.43,8.55,3438507.0,5.5677,5.6191,5.4198,5.497,3438507.0
2009-03-12 10:00:00,8.56,8.71,8.55,8.68,2318937.0,5.5034,5.5998,5.497,5.5805,2318937.0
2009-03-12 10:30:00,8.69,8.75,8.65,8.69,1732419.0,5.587,5.6255,5.5612,5.587,1732419.0
2009-03-12 11:00:00,8.69,8.76,8.64,8.71,2456119.5,5.587,5.632,5.5548,5.5998,2456119.5
2009-03-12 11:30:00,8.71,8.76,8.7,8.76,1451722.5,5.5998,5.632,5.5934,5.632,1451722.5
2009-03-12 12:00:00,8.76,8.8,8.74,8.74,1299967.5,5.632,5.6577,5.6191,5.6191,1299967.5
2009-03-12 12:30:00,8.73,8.85,8.72,8.84,1115751.0,5.6127,5.6898,5.6062,5.6834,1115751.0
2009-03-12 13:00:00,8.84,8.84,8.73,8.76,920680.5,5.6834,5.6834,5.6127,5.632,920680.5
2009-03-12 13:30:00,8.76,8.85,8.76,8.82,979774.5,5.632,5.6898,5.632,5.6705,979774.5
2009-03-12 14:00:00,8.82,8.84,8.79,8.83,606618.0,5.6705,5.6834,5.6513,5.677,606618.0
2009-03-12 14:30:00,8.83,8.85,8.81,8.83,840783.0,5.677,5.6898,5.6641,5.677,840783.0
2009-03-12 15:00:00,8.82,8.86,8.78,8.85,1799251.5,5.6705,5.6963,5.6448,5.6898,1799251.5
2009-03-12 15:30:00,8.84,8.89,8.79,8.83,3110877.0,5.6834,5.7155,5.6513,5.677,3110877.0
2009-03-13 09:30:00,8.92,8.96,8.82,8.85,4081707.0,5.7348,5.7605,5.6705,5.6898,4081707.0
2009-03-13 10:00:00,8.85,8.98,8.85,8.96,4401196.5,5.6898,5.7734,5.6898,5.7605,4401196.5
2009-03-13 10:30:00,8.95,9.04,8.94,8.95,2993091.0,5.7541,5.812,5.7477,5.7541,2993091.0
2009-03-13 11:00:00,8.96,8.99,8.94,8.96,2182659.0,5.7605,5.7798,5.7477,5.7605,2182659.0
2009-03-13 11:30:00,8.95,8.96,8.88,8.91,1168011.0,5.7541,5.7605,5.7091,5.7284,1168011.0
2009-03-13 12:00:00,8.91,8.92,8.88,8.91,588126.0,5.7284,5.7348,5.7091,5.7284,588126.0
2009-03-13 12:30:00,8.91,8.92,8.88,8.89,1046707.5,5.7284,5.7348,5.7091,5.7155,1046707.5
2009-03-13 13:00:00,8.89,8.89,8.8,8.81,3256803.0,5.7155,5.7155,5.6577,5.6641,3256803.0
2009-03-13 13:30:00,8.81,8.82,8.74,8.74,1217356.5,5.6641,5.6705,5.6191,5.6191,1217356.5
2009-03-13 14:00:00,8.74,8.79,8.64,8.64,2016633.0,5.6191,5.6513,5.5548,5.5548,2016633.0
2009-03-13 14:30:00,8.64,8.78,8.62,8.74,1753323.0,5.5548,5.6448,5.542,5.6191,1753323.0
2009-03-13 15:00:00,8.74,8.75,8.7,8.75,1962262.5,5.6191,5.6255,5.5934,5.6255,1962262.5
2009-03-13 15:30:00,8.75,8.79,8.7,8.78,2262154.5,5.6255,5.6513,5.5934,5.6448,2262154.5
2009-03-16 09:30:00,8.85,8.96,8.75,8.8,1815532.5,5.6898,5.7605,5.6255,5.6577,1815532.5
2009-03-16 10:00:00,8.8,8.84,8.67,8.67,2055325.5,5.6577,5.6834,5.5741,5.5741,2055325.5
2009-03-16 10:30:00,8.66,8.74,8.66,8.69,1809100.5,5.5677,5.6191,5.5677,5.587,1809100.5
2009-03-16 11:00:00,8.68,8.69,8.64,8.67,1123489.5,5.5805,5.587,5.5548,5.5741,1123489.5
2009-03-16 11:30:00,8.68,8.69,8.65,8.66,963091.5,5.5805,5.587,5.5612,5.5677,963091.5
2009-03-16 12:00:00,8.66,8.73,8.65,8.72,1879551.0,5.5677,5.6127,5.5612,5.6062,1879551.0
2009-03-16 12:30:00,8.73,8.81,8.73,8.8,690535.5,5.6127,5.6641,5.6127,5.6577,690535.5
2009-03-16 13:00:00,8.81,8.81,8.72,8.75,777769.5,5.6641,5.6641,5.6062,5.6255,777769.5
2009-03-16 13:30:00,8.75,8.77,8.71,8.72,487224.0,5.6255,5.6384,5.5998,5.6062,487224.0
2009-03-16 14:00:00,8.72,8.76,8.71,8.74,721791.0,5.6062,5.632,5.5998,5.6191,721791.0
2009-03-16 14:30:00,8.75,8.78,8.7,8.71,1062184.5,5.6255,5.6448,5.5934,5.5998,1062184.5
2009-03-16 15:00:00,8.7,8.75,8.66,8.7,2245270.5,5.5934,5.6255,5.5677,5.5934,2245270.5
2009-03-16 15:30:00,8.7,8.71,8.66,8.7,2184267.0,5.5934,5.5998,5.5677,5.5934,2184267.0
2009-03-17 09:30:00,8.62,8.7,8.59,8.68,2197332.0,5.542,5.5934,5.5227,5.5805,2197332.0
2009-03-17 10:00:00,8.69,8.72,8.64,8.68,2008693.5,5.587,5.6062,5.5548,5.5805,2008693.5
2009-03-17 10:30:00,8.68,8.73,8.67,8.69,1355343.0,5.5805,5.6127,5.5741,5.587,1355343.0
2009-03-17 11:00:00,8.68,8.69,8.6,8.64,1419361.5,5.5805,5.587,5.5291,5.5548,1419361.5
2009-03-17 11:30:00,8.63,8.69,8.61,8.69,1465189.5,5.5484,5.587,5.5355,5.587,1465189.5
2009-03-17 12:00:00,8.69,8.75,8.67,8.74,2210497.5,5.587,5.6255,5.5741,5.6191,2210497.5
2009-03-17 12:30:00,8.74,8.83,8.71,8.83,942690.0,5.6191,5.677,5.5998,5.677,942690.0
2009-03-17 13:00:00,8.83,8.88,8.82,8.85,1343283.0,5.677,5.7091,5.6705,5.6898,1343283.0
2009-03-17 13:30:00,8.85,8.9,8.79,8.8,843295.5,5.6898,5.722,5.6513,5.6577,843295.5
2009-03-17 14:00:00,8.79,8.83,8.73,8.73,1369815.0,5.6513,5.677,5.6127,5.6127,1369815.0
2009-03-17 14:30:00,8.73,8.88,8.73,8.85,985101.0,5.6127,5.7091,5.6127,5.6898,985101.0
2009-03-17 15:00:00,8.85,8.9,8.83,8.88,788824.5,5.6898,5.722,5.677,5.7091,788824.5
2009-03-17 15:30:00,8.88,8.96,8.85,8.95,2156629.5,5.7091,5.7605,5.6898,5.7541,2156629.5
2009-03-18 09:30:00,8.71,8.86,8.65,8.76,2684254.5,5.5998,5.6963,5.5612,5.632,2684254.5
2009-03-18 10:00:00,8.76,8.77,8.66,8.68,2365770.0,5.632,5.6384,5.5677,5.5805,2365770.0
2009-03-18 10:30:00,8.68,8.83,8.64,8.82,1917037.5,5.5805,5.677,5.5548,5.6705,1917037.5
2009-03-18 11:00:00,8.83,8.86,8.81,8.82,1597246.5,5.677,5.6963,5.6641,5.6705,1597246.5
2009-03-18 11:30:00,8.82,8.85,8.78,8.83,1092435.0,5.6705,5.6898,5.6448,5.677,1092435.0
2009-03-18 12:00:00,8.83,8.95,8.82,8.89,714957.0,5.677,5.7541,5.6705,5.7155,714957.0
2009-03-18 12:30:00,8.89,8.92,8.86,8.91,660285.0,5.7155,5.7348,5.6963,5.7284,660285.0
2009-03-18 13:00:00,8.91,8.92,8.85,8.86,522298.5,5.7284,5.7348,5.6898,5.6963,522298.5
2009-03-18 13:30:00,8.85,8.95,8.85,8.94,1622874.0,5.6898,5.7541,5.6898,5.7477,1622874.0
2009-03-18 14:00:00,8.94,9.1,8.91,9.03,2318836.5,5.7477,5.8506,5.7284,5.8056,2318836.5
2009-03-18 14:30:00,9.02,9.17,8.94,9.15,3283435.5,5.7991,5.8956,5.7477,5.8827,3283435.5
2009-03-18 15:00:00,9.16,9.16,8.96,9.01,2296525.5,5.8891,5.8891,5.7605,5.7927,2296525.5
2009-03-18 15:30:00,9.01,9.06,8.92,9.04,4292656.5,5.7927,5.8248,5.7348,5.812,4292656.5
2009-03-19 09:30:00,8.87,8.96,8.66,8.7,4090953.0,5.7027,5.7605,5.5677,5.5934,4090953.0
2009-03-19 10:00:00,8.71,8.82,8.66,8.77,2021758.5,5.5998,5.6705,5.5677,5.6384,2021758.5
2009-03-19 10:30:00,8.77,8.83,8.74,8.82,1956936.0,5.6384,5.677,5.6191,5.6705,1956936.0
2009-03-19 11:00:00,8.83,8.84,8.72,8.72,2268888.0,5.677,5.6834,5.6062,5.6062,2268888.0
2009-03-19 11:30:00,8.72,8.77,8.67,8.7,1463079.0,5.6062,5.6384,5.5741,5.5934,1463079.0
2009-03-19 12:00:00,8.71,8.71,8.63,8.64,2206477.5,5.5998,5.5998,5.5484,5.5548,2206477.5
2009-03-19 12:30:00,8.65,8.67,8.61,8.61,1073440.5,5.5612,5.5741,5.5355,5.5355,1073440.5
2009-03-19 13:00:00,8.61,8.69,8.6,8.69,1458456.0,5.5355,5.587,5.5291,5.587,1458456.0
2009-03-19 13:30:00,8.69,8.71,8.65,8.71,851737.5,5.587,5.5998,5.5612,5.5998,851737.5
2009-03-19 14:00:00,8.71,8.71,8.66,8.67,906711.0,5.5998,5.5998,5.5677,5.5741,906711.0
2009-03-19 14:30:00,8.67,8.72,8.65,8.71,1175548.5,5.5741,5.6062,5.5612,5.5998,1175548.5
2009-03-19 15:00:00,8.71,8.74,8.68,8.74,1743172.5,5.5998,5.6191,5.5805,5.6191,1743172.5
2009-03-19 15:30:00,8.74,8.76,8.69,8.7,3472777.5,5.6191,5.632,5.587,5.5934,3472777.5
2009-03-20 09:30:00,8.71,8.82,8.66,8.77,1971307.5,5.5998,5.6705,5.5677,5.6384,1971307.5
2009-03-20 10:00:00,8.77,8.81,8.73,8.81,881485.5,5.6384,5.6641,5.6127,5.6641,881485.5
2009-03-20 10:30:00,8.81,8.81,8.75,8.8,1246702.5,5.6641,5.6641,5.6255,5.6577,1246702.5
2009-03-20 11:00:00,8.8,8.81,8.7,8.75,937464.0,5.6577,5.6641,5.5934,5.6255,937464.0
2009-03-20 11:30:00,8.75,8.76,8.62,8.66,1647898.5,5.6255,5.632,5.542,5.5677,1647898.5
2009-03-20 12:00:00,8.65,8.65,8.55,8.56,1398457.5,5.5612,5.5612,5.497,5.5034,1398457.5
2009-03-20 12:30:00,8.56,8.59,8.53,8.54,657069.0,5.5034,5.5227,5.4841,5.4905,657069.0
2009-03-20 13:00:00,8.54,8.55,8.48,8.49,1043190.0,5.4905,5.497,5.4519,5.4584,1043190.0
2009-03-20 13:30:00,8.5,8.51,8.43,8.45,1136956.5,5.4648,5.4712,5.4198,5.4327,1136956.5
2009-03-20 14:00:00,8.46,8.51,8.44,8.51,908118.0,5.4391,5.4712,5.4262,5.4712,908118.0
2009-03-20 14:30:00,8.51,8.54,8.46,8.49,1712017.5,5.4712,5.4905,5.4391,5.4584,1712017.5
2009-03-20 15:00:00,8.49,8.54,8.48,8.54,863898.0,5.4584,5.4905,5.4519,5.4905,863898.0
2009-03-20 15:30:00,8.54,8.6,8.48,8.48,2247180.0,5.4905,5.5291,5.4519,5.4519,2247180.0
2009-03-23 09:30:00,8.76,8.95,8.76,8.86,2246275.5,5.632,5.7541,5.632,5.6963,2246275.5
2009-03-23 10:00:00,8.87,8.98,8.86,8.95,2140348.5,5.7027,5.7734,5.6963,5.7541,2140348.5
2009-03-23 10:30:00,8.96,9.07,8.95,9.05,1381975.5,5.7605,5.8313,5.7541,5.8184,1381975.5
2009-03-23 11:00:00,9.05,9.16,9.03,9.05,2670385.5,5.8184,5.8891,5.8056,5.8184,2670385.5
2009-03-23 11:30:00,9.05,9.13,9.01,9.09,1307907.0,5.8184,5.8698,5.7927,5.8441,1307907.0
2009-03-23 12:00:00,9.1,9.1,9.06,9.07,1385292.0,5.8506,5.8506,5.8248,5.8313,1385292.0
2009-03-23 12:30:00,9.06,9.13,9.06,9.11,626014.5,5.8248,5.8698,5.8248,5.857,626014.5
2009-03-23 13:00:00,9.11,9.24,9.11,9.15,1530112.5,5.857,5.9406,5.857,5.8827,1530112.5
2009-03-23 13:30:00,9.16,9.18,9.11,9.14,1591719.0,5.8891,5.902,5.857,5.8763,1591719.0
2009-03-23 14:00:00,9.15,9.23,9.14,9.19,1341976.5,5.8827,5.9341,5.8763,5.9084,1341976.5
2009-03-23 14:30:00,9.19,9.22,9.17,9.19,1733424.0,5.9084,5.9277,5.8956,5.9084,1733424.0
2009-03-23 15:00:00,9.19,9.2,9.06,9.15,3843120.0,5.9084,5.9148,5.8248,5.8827,3843120.0
2009-03-23 15:30:00,9.16,9.23,9.12,9.23,3613578.0,5.8891,5.9341,5.8634,5.9341,3613578.0
2009-03-24 09:30:00,9.13,9.13,9.02,9.09,1931308.5,5.8698,5.8698,5.7991,5.8441,1931308.5
2009-03-24 10:00:00,9.09,9.22,9.07,9.11,2010603.0,5.8441,5.9277,5.8313,5.857,2010603.0
2009-03-24 10:30:00,9.11,9.15,9.06,9.14,1415643.0,5.857,5.8827,5.8248,5.8763,1415643.0
2009-03-24 11:00:00,9.14,9.16,9.13,9.14,1633828.5,5.8763,5.8891,5.8698,5.8763,1633828.5
2009-03-24 11:30:00,9.14,9.16,9.12,9.13,978468.0,5.8763,5.8891,5.8634,5.8698,978468.0
2009-03-24 12:00:00,9.12,9.15,9.1,9.15,1066606.5,5.8634,5.8827,5.8506,5.8827,1066606.5
2009-03-24 12:30:00,9.15,9.15,9.12,9.14,726514.5,5.8827,5.8827,5.8634,5.8763,726514.5
2009-03-24 13:00:00,9.14,9.23,9.13,9.21,1319766.0,5.8763,5.9341,5.8698,5.9213,1319766.0
2009-03-24 13:30:00,9.21,9.22,9.05,9.09,1932012.0,5.9213,5.9277,5.8184,5.8441,1932012.0
2009-03-24 14:00:00,9.1,9.15,9.08,9.12,797668.5,5.8506,5.8827,5.8377,5.8634,797668.5
2009-03-24 14:30:00,9.12,9.13,9.06,9.06,1037763.0,5.8634,5.8698,5.8248,5.8248,1037763.0
2009-03-24 15:00:00,9.06,9.15,9.04,9.13,1496344.5,5.8248,5.8827,5.812,5.8698,1496344.5
2009-03-24 15:30:00,9.13,9.16,9.03,9.05,2453506.5,5.8698,5.8891,5.8056,5.8184,2453506.5
2009-03-25 09:30:00,9.02,9.23,9.02,9.21,1352227.5,5.7991,5.9341,5.7991,5.9213,1352227.5
2009-03-25 10:00:00,9.22,9.33,9.21,9.23,2084169.0,5.9277,5.9984,5.9213,5.9341,2084169.0
2009-03-25 10:30:00,9.22,9.31,9.21,9.22,1587900.0,5.9277,5.9856,5.9213,5.9277,1587900.0
2009-03-25 11:00:00,9.22,9.25,9.18,9.19,1109218.5,5.9277,5.947,5.902,5.9084,1109218.5
2009-03-25 11:30:00,9.2,9.22,9.17,9.21,1036657.5,5.9148,5.9277,5.8956,5.9213,1036657.5
2009-03-25 12:00:00,9.2,9.21,9.16,9.18,1345594.5,5.9148,5.9213,5.8891,5.902,1345594.5
2009-03-25 12:30:00,9.18,9.2,9.11,9.15,936660.0,5.902,5.9148,5.857,5.8827,936660.0
2009-03-25 13:00:00,9.15,9.17,9.0,9.02,1357755.0,5.8827,5.8956,5.7863,5.7991,1357755.0
2009-03-25 13:30:00,9.01,9.03,8.95,9.0,1397151.0,5.7927,5.8056,5.7541,5.7863,1397151.0
2009-03-25 14:00:00,9.0,9.0,8.91,8.93,1011633.0,5.7863,5.7863,5.7284,5.7413,1011633.0
2009-03-25 14:30:00,8.93,8.95,8.84,8.87,1450014.0,5.7413,5.7541,5.6834,5.7027,1450014.0
2009-03-25 15:00:00,8.87,8.89,8.82,8.87,2047486.5,5.7027,5.7155,5.6705,5.7027,2047486.5
2009-03-25 15:30:00,8.87,8.97,8.85,8.97,3053592.0,5.7027,5.767,5.6898,5.767,3053592.0
2009-03-26 09:30:00,9.02,9.2,8.85,8.91,3336097.5,5.7991,5.9148,5.6898,5.7284,3336097.5
2009-03-26 10:00:00,8.91,8.99,8.9,8.9,1700560.5,5.7284,5.7798,5.722,5.722,1700560.5
2009-03-26 10:30:00,8.9,8.96,8.88,8.88,1645386.0,5.722,5.7605,5.7091,5.7091,1645386.0
2009-03-26 11:00:00,8.88,8.9,8.81,8.81,1316349.0,5.7091,5.722,5.6641,5.6641,1316349.0
2009-03-26 11:30:00,8.81,8.94,8.81,8.94,2904751.5,5.6641,5.7477,5.6641,5.7477,2904751.5
2009-03-26 12:00:00,8.94,9.05,8.94,9.04,1888897.5,5.7477,5.8184,5.7477,5.812,1888897.5
2009-03-26 12:30:00,9.05,9.05,9.0,9.03,1197156.0,5.8184,5.8184,5.7863,5.8056,1197156.0
2009-03-26 13:00:00,9.03,9.1,9.03,9.09,1079269.5,5.8056,5.8506,5.8056,5.8441,1079269.5
2009-03-26 13:30:00,9.09,9.1,9.06,9.09,823798.5,5.8441,5.8506,5.8248,5.8441,823798.5
2009-03-26 14:00:00,9.1,9.16,9.09,9.11,927414.0,5.8506,5.8891,5.8441,5.857,927414.0
2009-03-26 14:30:00,9.1,9.17,9.06,9.07,1298962.5,5.8506,5.8956,5.8248,5.8313,1298962.5
2009-03-26 15:00:00,9.06,9.19,9.06,9.18,907515.0,5.8248,5.9084,5.8248,5.902,907515.0
2009-03-26 15:30:00,9.19,9.27,9.14,9.27,1970302.5,5.9084,5.9599,5.8763,5.9599,1970302.5
2009-03-27 09:30:00,9.25,9.25,9.05,9.17,1502374.5,5.947,5.947,5.8184,5.8956,1502374.5
2009-03-27 10:00:00,9.17,9.18,9.11,9.17,634758.0,5.8956,5.902,5.857,5.8956,634758.0
2009-03-27 10:30:00,9.18,9.21,9.16,9.17,1176754.5,5.902,5.9213,5.8891,5.8956,1176754.5
2009-03-27 11:00:00,9.16,9.2,9.12,9.16,1558453.5,5.8891,5.9148,5.8634,5.8891,1558453.5
2009-03-27 11:30:00,9.17,9.25,9.15,9.2,1235245.5,5.8956,5.947,5.8827,5.9148,1235245.5
2009-03-27 12:00:00,9.2,9.24,9.19,9.2,308334.0,5.9148,5.9406,5.9084,5.9148,308334.0
2009-03-27 12:30:00,9.19,9.23,9.16,9.18,622195.5,5.9084,5.9341,5.8891,5.902,622195.5
2009-03-27 13:00:00,9.19,9.21,9.14,9.2,884299.5,5.9084,5.9213,5.8763,5.9148,884299.5
2009-03-27 13:30:00,9.2,9.21,9.15,9.17,966408.0,5.9148,5.9213,5.8827,5.8956,966408.0
2009-03-27 14:00:00,9.17,9.19,9.15,9.17,748021.5,5.8956,5.9084,5.8827,5.8956,748021.5
2009-03-27 14:30:00,9.16,9.21,9.16,9.21,590437.5,5.8891,5.9213,5.8891,5.9213,590437.5
2009-03-27 15:00:00,9.21,9.24,9.2,9.2,742192.5,5.9213,5.9406,5.9148,5.9148,742192.5
2009-03-27 15:30:00,9.2,9.26,9.16,9.2,2201653.5,5.9148,5.9534,5.8891,5.9148,2201653.5
2009-03-30 09:30:00,8.99,9.13,8.89,8.94,2358835.5,5.7798,5.8698,5.7155,5.7477,2358835.5
2009-03-30 10:00:00,8.93,8.95,8.86,8.89,776664.0,5.7413,5.7541,5.6963,5.7155,776664.0
2009-03-30 10:30:00,8.88,8.89,8.78,8.82,1923469.5,5.7091,5.7155,5.6448,5.6705,1923469.5
2009-03-30 11:00:00,8.82,8.84,8.76,8.82,1131630.0,5.6705,5.6834,5.632,5.6705,1131630.0
2009-03-30 11:30:00,8.82,8.86,8.81,8.84,656868.0,5.6705,5.6963,5.6641,5.6834,656868.0
2009-03-30 12:00:00,8.84,8.86,8.82,8.85,902490.0,5.6834,5.6963,5.6705,5.6898,902490.0
2009-03-30 12:30:00,8.85,8.85,8.78,8.79,813447.0,5.6898,5.6898,5.6448,5.6513,813447.0
2009-03-30 13:00:00,8.8,8.8,8.76,8.79,650335.5,5.6577,5.6577,5.632,5.6513,650335.5
2009-03-30 13:30:00,8.8,8.8,8.74,8.75,844602.0,5.6577,5.6577,5.6191,5.6255,844602.0
2009-03-30 14:00:00,8.75,8.8,8.74,8.76,762694.5,5.6255,5.6577,5.6191,5.632,762694.5
2009-03-30 14:30:00,8.76,8.78,8.73,8.75,758775.0,5.632,5.6448,5.6127,5.6255,758775.0
2009-03-30 15:00:00,8.75,8.77,8.72,8.74,1149619.5,5.6255,5.6384,5.6062,5.6191,1149619.5
2009-03-30 15:30:00,8.74,8.86,8.74,8.85,2366272.5,5.6191,5.6963,5.6191,5.6898,2366272.5
2009-03-31 09:30:00,8.97,9.05,8.92,8.95,1211628.0,5.767,5.8184,5.7348,5.7541,1211628.0
2009-03-31 10:00:00,8.95,9.0,8.92,8.98,933544.5,5.7541,5.7863,5.7348,5.7734,933544.5
2009-03-31 10:30:00,8.98,9.0,8.94,8.95,1209216.0,5.7734,5.7863,5.7477,5.7541,1209216.0
2009-03-31 11:00:00,8.95,9.0,8.94,8.99,566016.0,5.7541,5.7863,5.7477,5.7798,566016.0
2009-03-31 11:30:00,9.0,9.03,8.97,9.0,1962162.0,5.7863,5.8056,5.767,5.7863,1962162.0
2009-03-31 12:00:00,9.0,9.0,8.9,8.9,1163589.0,5.7863,5.7863,5.722,5.722,1163589.0
2009-03-31 12:30:00,8.91,8.98,8.9,8.97,935353.5,5.7284,5.7734,5.722,5.767,935353.5
2009-03-31 13:00:00,8.97,9.0,8.95,9.0,801990.0,5.767,5.7863,5.7541,5.7863,801990.0
2009-03-31 13:30:00,9.0,9.09,9.0,9.05,1219768.5,5.7863,5.8441,5.7863,5.8184,1219768.5
2009-03-31 14:00:00,9.05,9.05,9.04,9.05,1133841.0,5.8184,5.8184,5.812,5.8184,1133841.0
2009-03-31 14:30:00,9.05,9.05,9.02,9.03,1757845.5,5.8184,5.8184,5.7991,5.8056,1757845.5
2009-03-31 15:00:00,9.03,9.04,8.97,8.97,1554936.0,5.8056,5.812,5.767,5.767,1554936.0
2009-03-31 15:30:00,8.97,8.98,8.89,8.91,3049069.5,5.767,5.7734,5.7155,5.7284,3049069.5
2009-04-01 09:30:00,8.88,9.0,8.74,8.85,1436145.0,5.7091,5.7863,5.6191,5.6898,1436145.0
2009-04-01 10:00:00,8.85,8.92,8.81,8.89,2135323.5,5.6898,5.7348,5.6641,5.7155,2135323.5
2009-04-01 10:30:00,8.88,8.98,8.86,8.94,1244592.0,5.7091,5.7734,5.6963,5.7477,1244592.0
2009-04-01 11:00:00,8.94,9.0,8.93,9.0,940780.5,5.7477,5.7863,5.7413,5.7863,940780.5
2009-04-01 11:30:00,9.0,9.11,9.0,9.11,1258662.0,5.7863,5.857,5.7863,5.857,1258662.0
2009-04-01 12:00:00,9.11,9.21,9.1,9.16,1959649.5,5.857,5.9213,5.8506,5.8891,1959649.5
2009-04-01 12:30:00,9.16,9.18,9.14,9.15,1146202.5,5.8891,5.902,5.8763,5.8827,1146202.5
2009-04-01 13:00:00,9.14,9.2,9.13,9.2,1225899.0,5.8763,5.9148,5.8698,5.9148,1225899.0
2009-04-01 13:30:00,9.19,9.3,9.17,9.3,1857943.5,5.9084,5.9791,5.8956,5.9791,1857943.5
2009-04-01 14:00:00,9.29,9.35,9.27,9.29,2144167.5,5.9727,6.0113,5.9599,5.9727,2144167.5
2009-04-01 14:30:00,9.29,9.35,9.28,9.35,1350016.5,5.9727,6.0113,5.9663,6.0113,1350016.5
2009-04-01 15:00:00,9.35,9.35,9.24,9.32,3773071.5,6.0113,6.0113,5.9406,5.992,3773071.5
2009-04-01 15:30:00,9.32,9.45,9.3,9.37,5082687.0,5.992,6.0756,5.9791,6.0241,5082687.0
2009-04-02 09:30:00,9.58,9.75,9.54,9.72,2524962.0,6.1592,6.2685,6.1334,6.2492,2524962.0
2009-04-02 10:00:00,9.72,9.8,9.7,9.76,2669280.0,6.2492,6.3006,6.2363,6.2749,2669280.0
2009-04-02 10:30:00,9.76,9.94,9.76,9.94,2995704.0,6.2749,6.3906,6.2749,6.3906,2995704.0
2009-04-02 11:00:00,9.94,10.03,9.9,10.02,3233889.0,6.3906,6.4485,6.3649,6.442,3233889.0
2009-04-02 11:30:00,10.03,10.08,9.97,9.97,3915178.5,6.4485,6.4806,6.4099,6.4099,3915178.5
2009-04-02 12:00:00,9.97,10.06,9.93,10.05,1253134.5,6.4099,6.4678,6.3842,6.4613,1253134.5
2009-04-02 12:30:00,10.05,10.07,9.99,10.03,1450617.0,6.4613,6.4742,6.4228,6.4485,1450617.0
2009-04-02 13:00:00,10.04,10.04,9.88,9.97,2341348.5,6.4549,6.4549,6.352,6.4099,2341348.5
2009-04-02 13:30:00,9.97,9.98,9.85,9.93,2949675.0,6.4099,6.4163,6.3327,6.3842,2949675.0
2009-04-02 14:00:00,9.94,10.02,9.93,10.01,1234743.0,6.3906,6.442,6.3842,6.4356,1234743.0
2009-04-02 14:30:00,10.02,10.17,10.01,10.17,3515791.5,6.442,6.5385,6.4356,6.5385,3515791.5
2009-04-02 15:00:00,10.17,10.29,10.16,10.23,7428256.5,6.5385,6.6156,6.5321,6.5771,7428256.5
2009-04-02 15:30:00,10.22,10.24,10.08,10.18,7350168.0,6.5706,6.5835,6.4806,6.5449,7350168.0
2009-04-03 09:30:00,10.07,10.07,9.85,9.91,4006432.5,6.4742,6.4742,6.3327,6.3713,4006432.5
2009-04-03 10:00:00,9.91,9.92,9.81,9.89,2614005.0,6.3713,6.3777,6.307,6.3585,2614005.0
2009-04-03 10:30:00,9.89,9.96,9.86,9.95,1615135.5,6.3585,6.4035,6.3392,6.397,1615135.5
2009-04-03 11:00:00,9.95,10.01,9.93,9.99,1177156.5,6.397,6.4356,6.3842,6.4228,1177156.5
2009-04-03 11:30:00,9.99,10.06,9.99,10.05,1461672.0,6.4228,6.4678,6.4228,6.4613,1461672.0
2009-04-03 12:00:00,10.05,10.14,10.04,10.11,1262079.0,6.4613,6.5192,6.4549,6.4999,1262079.0
2009-04-03 12:30:00,10.12,10.2,10.1,10.15,2005879.5,6.5063,6.5578,6.4935,6.5256,2005879.5
2009-04-03 13:00:00,10.14,10.15,10.02,10.05,1686993.0,6.5192,6.5256,6.442,6.4613,1686993.0
2009-04-03 13:30:00,10.05,10.08,10.02,10.06,1233336.0,6.4613,6.4806,6.442,6.4678,1233336.0
2009-04-03 14:00:00,10.07,10.14,10.05,10.12,975252.0,6.4742,6.5192,6.4613,6.5063,975252.0
2009-04-03 14:30:00,10.12,10.15,10.1,10.15,1458255.0,6.5063,6.5256,6.4935,6.5256,1458255.0
2009-04-03 15:00:00,10.15,10.15,10.06,10.11,1912615.5,6.5256,6.5256,6.4678,6.4999,1912615.5
2009-04-03 15:30:00,10.11,10.24,10.1,10.24,4777267.5,6.4999,6.5835,6.4935,6.5835,4777267.5
2009-04-06 09:30:00,9.85,9.95,9.69,9.72,3168061.5,6.3327,6.397,6.2299,6.2492,3168061.5
2009-04-06 10:00:00,9.72,9.88,9.6,9.63,2123665.5,6.2492,6.352,6.172,6.1913,2123665.5
2009-04-06 10:30:00,9.62,9.67,9.57,9.65,1612924.5,6.1849,6.217,6.1527,6.2042,1612924.5
2009-04-06 11:00:00,9.65,9.7,9.58,9.63,1369815.0,6.2042,6.2363,6.1592,6.1913,1369815.0
2009-04-06 11:30:00,9.64,9.68,9.62,9.67,950931.0,6.1977,6.2234,6.1849,6.217,950931.0
2009-04-06 12:00:00,9.67,9.73,9.65,9.65,951835.5,6.217,6.2556,6.2042,6.2042,951835.5
2009-04-06 12:30:00,9.65,9.68,9.59,9.66,1115851.5,6.2042,6.2234,6.1656,6.2106,1115851.5
2009-04-06 13:00:00,9.66,9.69,9.6,9.63,1145599.5,6.2106,6.2299,6.172,6.1913,1145599.5
2009-04-06 13:30:00,9.63,9.71,9.59,9.69,1251325.5,6.1913,6.2427,6.1656,6.2299,1251325.5
2009-04-06 14:00:00,9.69,9.69,9.61,9.67,2080752.0,6.2299,6.2299,6.1784,6.217,2080752.0
2009-04-06 14:30:00,9.67,9.68,9.57,9.64,1845582.0,6.217,6.2234,6.1527,6.1977,1845582.0
2009-04-06 15:00:00,9.64,9.67,9.61,9.64,1496646.0,6.1977,6.217,6.1784,6.1977,1496646.0
2009-04-06 15:30:00,9.65,9.8,9.63,9.77,2946961.5,6.2042,6.3006,6.1913,6.2813,2946961.5
2009-04-07 09:30:00,9.79,9.79,9.36,9.44,4817166.0,6.2942,6.2942,6.0177,6.0691,4817166.0
2009-04-07 10:00:00,9.45,9.46,9.34,9.45,2918821.5,6.0756,6.082,6.0049,6.0756,2918821.5
2009-04-07 10:30:00,9.45,9.56,9.44,9.54,1806186.0,6.0756,6.1463,6.0691,6.1334,1806186.0
2009-04-07 11:00:00,9.54,9.56,9.47,9.5,1588503.0,6.1334,6.1463,6.0884,6.1077,1588503.0
2009-04-07 11:30:00,9.5,9.52,9.43,9.44,819879.0,6.1077,6.1206,6.0627,6.0691,819879.0
2009-04-07 12:00:00,9.43,9.59,9.43,9.57,2444059.5,6.0627,6.1656,6.0627,6.1527,2444059.5
2009-04-07 12:30:00,9.57,9.71,9.57,9.64,1991608.5,6.1527,6.2427,6.1527,6.1977,1991608.5
2009-04-07 13:00:00,9.64,9.65,9.47,9.49,1608603.0,6.1977,6.2042,6.0884,6.1013,1608603.0
2009-04-07 13:30:00,9.48,9.56,9.48,9.56,1180171.5,6.0949,6.1463,6.0949,6.1463,1180171.5
2009-04-07 14:00:00,9.56,9.56,9.49,9.49,1093038.0,6.1463,6.1463,6.1013,6.1013,1093038.0
2009-04-07 14:30:00,9.49,9.5,9.43,9.47,2228185.5,6.1013,6.1077,6.0627,6.0884,2228185.5
2009-04-07 15:00:00,9.47,9.49,9.42,9.45,2256024.0,6.0884,6.1013,6.0563,6.0756,2256024.0
2009-04-07 15:30:00,9.44,9.52,9.39,9.4,3432577.5,6.0691,6.1206,6.037,6.0434,3432577.5
2009-04-08 09:30:00,9.41,9.51,9.38,9.45,2143363.5,6.0499,6.1142,6.0306,6.0756,2143363.5
2009-04-08 10:00:00,9.45,9.45,9.31,9.33,1236451.5,6.0756,6.0756,5.9856,5.9984,1236451.5
2009-04-08 10:30:00,9.33,9.36,9.26,9.32,2549886.0,5.9984,6.0177,5.9534,5.992,2549886.0
2009-04-08 11:00:00,9.32,9.4,9.32,9.39,1829401.5,5.992,6.0434,5.992,6.037,1829401.5
2009-04-08 11:30:00,9.38,9.45,9.38,9.39,1544484.0,6.0306,6.0756,6.0306,6.037,1544484.0
2009-04-08 12:00:00,9.39,9.45,9.39,9.45,1052737.5,6.037,6.0756,6.037,6.0756,1052737.5
2009-04-08 12:30:00,9.45,9.53,9.44,9.53,1866486.0,6.0756,6.127,6.0691,6.127,1866486.0
2009-04-08 13:00:00,9.53,9.54,9.5,9.53,1417351.5,6.127,6.1334,6.1077,6.127,1417351.5
2009-04-08 13:30:00,9.53,9.58,9.52,9.56,1647697.5,6.127,6.1592,6.1206,6.1463,1647697.5
2009-04-08 14:00:00,9.56,9.56,9.49,9.53,1622170.5,6.1463,6.1463,6.1013,6.127,1622170.5
2009-04-08 14:30:00,9.53,9.57,9.51,9.53,1317555.0,6.127,6.1527,6.1142,6.127,1317555.0
2009-04-08 15:00:00,9.52,9.55,9.48,9.54,1459260.0,6.1206,6.1399,6.0949,6.1334,1459260.0
2009-04-08 15:30:00,9.55,9.57,9.52,9.55,2187885.0,6.1399,6.1527,6.1206,6.1399,2187885.0
2009-04-09 09:30:00,9.89,9.95,9.62,9.9,2831989.5,6.3585,6.397,6.1849,6.3649,2831989.5
2009-04-09 10:00:00,9.9,9.92,9.85,9.9,1743675.0,6.3649,6.3777,6.3327,6.3649,1743675.0
2009-04-09 10:30:00,9.89,9.92,9.83,9.88,765006.0,6.3585,6.3777,6.3199,6.352,765006.0
2009-04-09 11:00:00,9.88,9.88,9.8,9.8,900882.0,6.352,6.352,6.3006,6.3006,900882.0
2009-04-09 11:30:00,9.81,9.81,9.7,9.77,1877842.5,6.307,6.307,6.2363,6.2813,1877842.5
2009-04-09 12:00:00,9.77,9.8,9.74,9.79,697771.5,6.2813,6.3006,6.262,6.2942,697771.5
2009-04-09 12:30:00,9.79,9.82,9.78,9.78,593251.5,6.2942,6.3135,6.2877,6.2877,593251.5
2009-04-09 13:00:00,9.79,9.8,9.77,9.78,528730.5,6.2942,6.3006,6.2813,6.2877,528730.5
2009-04-09 13:30:00,9.78,9.79,9.71,9.75,2061858.0,6.2877,6.2942,6.2427,6.2685,2061858.0
2009-04-09 14:00:00,9.75,9.78,9.72,9.75,2503053.0,6.2685,6.2877,6.2492,6.2685,2503053.0
2009-04-09 14:30:00,9.74,9.81,9.74,9.79,1384890.0,6.262,6.307,6.262,6.2942,1384890.0
2009-04-09 15:00:00,9.78,9.79,9.75,9.76,2389086.0,6.2877,6.2942,6.2685,6.2749,2389086.0
2009-04-09 15:30:00,9.76,9.78,9.71,9.78,3224944.5,6.2749,6.2877,6.2427,6.2877,3224944.5
2009-04-13 09:30:00,9.85,9.85,9.53,9.56,1323987.0,6.3327,6.3327,6.127,6.1463,1323987.0
2009-04-13 10:00:00,9.55,9.64,9.55,9.58,1407502.5,6.1399,6.1977,6.1399,6.1592,1407502.5
2009-04-13 10:30:00,9.58,9.59,9.53,9.55,1249717.5,6.1592,6.1656,6.127,6.1399,1249717.5
2009-04-13 11:00:00,9.55,9.56,9.5,9.54,935755.5,6.1399,6.1463,6.1077,6.1334,935755.5
2009-04-13 11:30:00,9.54,9.61,9.54,9.61,611040.0,6.1334,6.1784,6.1334,6.1784,611040.0
2009-04-13 12:00:00,9.61,9.65,9.6,9.64,596568.0,6.1784,6.2042,6.172,6.1977,596568.0
2009-04-13 12:30:00,9.63,9.7,9.63,9.7,546217.5,6.1913,6.2363,6.1913,6.2363,546217.5
2009-04-13 13:00:00,9.69,9.77,9.66,9.76,839878.5,6.2299,6.2813,6.2106,6.2749,839878.5
2009-04-13 13:30:00,9.77,9.88,9.76,9.87,1815130.5,6.2813,6.352,6.2749,6.3456,1815130.5
2009-04-13 14:00:00,9.87,9.92,9.84,9.86,1152534.0,6.3456,6.3777,6.3263,6.3392,1152534.0
2009-04-13 14:30:00,9.86,9.89,9.84,9.87,816864.0,6.3392,6.3585,6.3263,6.3456,816864.0
2009-04-13 15:00:00,9.87,9.97,9.85,9.91,1287606.0,6.3456,6.4099,6.3327,6.3713,1287606.0
2009-04-13 15:30:00,9.92,9.96,9.88,9.91,2554609.5,6.3777,6.4035,6.352,6.3713,2554609.5
2009-04-14 09:30:00,9.89,9.94,9.63,9.76,3333786.0,6.3585,6.3906,6.1913,6.2749,3333786.0
2009-04-14 10:00:00,9.75,9.8,9.7,9.76,1765081.5,6.2685,6.3006,6.2363,6.2749,1765081.5
2009-04-14 10:30:00,9.76,9.85,9.75,9.77,2296626.0,6.2749,6.3327,6.2685,6.2813,2296626.0
2009-04-14 11:00:00,9.76,9.78,9.72,9.72,1066104.0,6.2749,6.2877,6.2492,6.2492,1066104.0
2009-04-14 11:30:00,9.72,9.75,9.69,9.69,1448908.5,6.2492,6.2685,6.2299,6.2299,1448908.5
2009-04-14 12:00:00,9.7,9.7,9.66,9.69,726715.5,6.2363,6.2363,6.2106,6.2299,726715.5
2009-04-14 12:30:00,9.7,9.72,9.67,9.69,1253637.0,6.2363,6.2492,6.217,6.2299,1253637.0
2009-04-14 13:00:00,9.68,9.69,9.61,9.62,1124896.5,6.2234,6.2299,6.1784,6.1849,1124896.5
2009-04-14 13:30:00,9.63,9.65,9.58,9.62,1837642.5,6.1913,6.2042,6.1592,6.1849,1837642.5
2009-04-14 14:00:00,9.63,9.64,9.58,9.63,1628803.5,6.1913,6.1977,6.1592,6.1913,1628803.5
2009-04-14 14:30:00,9.64,9.7,9.63,9.69,1624783.5,6.1977,6.2363,6.1913,6.2299,1624783.5
2009-04-14 15:00:00,9.7,9.75,9.67,9.69,1909701.0,6.2363,6.2685,6.217,6.2299,1909701.0
2009-04-14 15:30:00,9.69,9.76,9.68,9.7,2132107.5,6.2299,6.2749,6.2234,6.2363,2132107.5
2009-04-15 09:30:00,9.55,9.62,9.45,9.47,1949298.0,6.1399,6.1849,6.0756,6.0884,1949298.0
2009-04-15 10:00:00,9.47,9.61,9.46,9.49,2484661.5,6.0884,6.1784,6.082,6.1013,2484661.5
2009-04-15 10:30:00,9.5,9.51,9.47,9.47,1068717.0,6.1077,6.1142,6.0884,6.0884,1068717.0
2009-04-15 11:00:00,9.47,9.48,9.4,9.41,1027813.5,6.0884,6.0949,6.0434,6.0499,1027813.5
2009-04-15 11:30:00,9.41,9.44,9.38,9.43,1548805.5,6.0499,6.0691,6.0306,6.0627,1548805.5
2009-04-15 12:00:00,9.44,9.47,9.39,9.4,788322.0,6.0691,6.0884,6.037,6.0434,788322.0
2009-04-15 12:30:00,9.4,9.4,9.37,9.39,900379.5,6.0434,6.0434,6.0241,6.037,900379.5
2009-04-15 13:00:00,9.4,9.43,9.37,9.42,1413633.0,6.0434,6.0627,6.0241,6.0563,1413633.0
2009-04-15 13:30:00,9.41,9.44,9.38,9.4,628125.0,6.0499,6.0691,6.0306,6.0434,628125.0
2009-04-15 14:00:00,9.4,9.44,9.38,9.39,512550.0,6.0434,6.0691,6.0306,6.037,512550.0
2009-04-15 14:30:00,9.39,9.42,9.37,9.38,1055350.5,6.037,6.0563,6.0241,6.0306,1055350.5
2009-04-15 15:00:00,9.38,9.45,9.38,9.43,1205598.0,6.0306,6.0756,6.0306,6.0627,1205598.0
2009-04-15 15:30:00,9.43,9.54,9.42,9.53,2236527.0,6.0627,6.1334,6.0563,6.127,2236527.0
2009-04-16 09:30:00,9.5,9.69,9.49,9.52,1430416.5,6.1077,6.2299,6.1013,6.1206,1430416.5
2009-04-16 10:00:00,9.52,9.59,9.43,9.44,1800457.5,6.1206,6.1656,6.0627,6.0691,1800457.5
2009-04-16 10:30:00,9.45,9.51,9.3,9.32,2818020.0,6.0756,6.1142,5.9791,5.992,2818020.0
2009-04-16 11:00:00,9.32,9.35,9.27,9.33,2059446.0,5.992,6.0113,5.9599,5.9984,2059446.0
2009-04-16 11:30:00,9.34,9.39,9.31,9.39,1496646.0,6.0049,6.037,5.9856,6.037,1496646.0
2009-04-16 12:00:00,9.39,9.39,9.3,9.3,1915831.5,6.037,6.037,5.9791,5.9791,1915831.5
2009-04-16 12:30:00,9.3,9.38,9.3,9.38,1221678.0,5.9791,6.0306,5.9791,6.0306,1221678.0
2009-04-16 13:00:00,9.38,9.38,9.34,9.37,1237054.5,6.0306,6.0306,6.0049,6.0241,1237054.5
2009-04-16 13:30:00,9.36,9.37,9.32,9.35,920982.0,6.0177,6.0241,5.992,6.0113,920982.0
2009-04-16 14:00:00,9.36,9.45,9.35,9.45,1939851.0,6.0177,6.0756,6.0113,6.0756,1939851.0
2009-04-16 14:30:00,9.45,9.58,9.44,9.57,2006482.5,6.0756,6.1592,6.0691,6.1527,2006482.5
2009-04-16 15:00:00,9.57,9.59,9.53,9.56,1658049.0,6.1527,6.1656,6.127,6.1463,1658049.0
2009-04-16 15:30:00,9.55,9.56,9.46,9.53,2439939.0,6.1399,6.1463,6.082,6.127,2439939.0
2009-04-17 09:30:00,9.46,9.48,9.19,9.31,2902842.0,6.082,6.0949,5.9084,5.9856,2902842.0
2009-04-17 10:00:00,9.31,9.46,9.3,9.41,1973217.0,5.9856,6.082,5.9791,6.0499,1973217.0
2009-04-17 10:30:00,9.42,9.43,9.37,9.43,1085500.5,6.0563,6.0627,6.0241,6.0627,1085500.5
2009-04-17 11:00:00,9.43,9.43,9.37,9.43,1328811.0,6.0627,6.0627,6.0241,6.0627,1328811.0
2009-04-17 11:30:00,9.42,9.53,9.42,9.51,1241677.5,6.0563,6.127,6.0563,6.1142,1241677.5
2009-04-17 12:00:00,9.51,9.51,9.45,9.49,667119.0,6.1142,6.1142,6.0756,6.1013,667119.0
2009-04-17 12:30:00,9.49,9.53,9.47,9.53,555966.0,6.1013,6.127,6.0884,6.127,555966.0
2009-04-17 13:00:00,9.52,9.55,9.49,9.5,1221678.0,6.1206,6.1399,6.1013,6.1077,1221678.0
2009-04-17 13:30:00,9.51,9.54,9.5,9.53,347328.0,6.1142,6.1334,6.1077,6.127,347328.0
2009-04-17 14:00:00,9.54,9.54,9.51,9.52,968016.0,6.1334,6.1334,6.1142,6.1206,968016.0
2009-04-17 14:30:00,9.53,9.55,9.52,9.53,1100977.5,6.127,6.1399,6.1206,6.127,1100977.5
2009-04-17 15:00:00,9.53,9.6,9.52,9.6,1204492.5,6.127,6.172,6.1206,6.172,1204492.5
2009-04-17 15:30:00,9.6,9.61,9.55,9.58,2409387.0,6.172,6.1784,6.1399,6.1592,2409387.0
2009-04-20 09:30:00,9.52,9.52,9.2,9.31,2645662.5,6.1206,6.1206,5.9148,5.9856,2645662.5
2009-04-20 10:00:00,9.31,9.32,9.24,9.25,1865983.5,5.9856,5.992,5.9406,5.947,1865983.5
2009-04-20 10:30:00,9.25,9.28,9.12,9.13,1703475.0,5.947,5.9663,5.8634,5.8698,1703475.0
2009-04-20 11:00:00,9.14,9.18,9.09,9.18,1754127.0,5.8763,5.902,5.8441,5.902,1754127.0
2009-04-20 11:30:00,9.18,9.18,9.11,9.12,1157961.0,5.902,5.902,5.857,5.8634,1157961.0
2009-04-20 12:00:00,9.11,9.16,9.11,9.13,534961.5,5.857,5.8891,5.857,5.8698,534961.5
2009-04-20 12:30:00,9.13,9.14,9.08,9.13,1591518.0,5.8698,5.8763,5.8377,5.8698,1591518.0
2009-04-20 13:00:00,9.13,9.13,9.06,9.06,1089822.0,5.8698,5.8698,5.8248,5.8248,1089822.0
2009-04-20 13:30:00,9.07,9.16,9.06,9.14,1462375.5,5.8313,5.8891,5.8248,5.8763,1462375.5
2009-04-20 14:00:00,9.14,9.23,9.12,9.21,2364564.0,5.8763,5.9341,5.8634,5.9213,2364564.0
2009-04-20 14:30:00,9.2,9.23,9.15,9.16,1653928.5,5.9148,5.9341,5.8827,5.8891,1653928.5
2009-04-20 15:00:00,9.16,9.18,9.11,9.16,1238361.0,5.8891,5.902,5.857,5.8891,1238361.0
2009-04-20 15:30:00,9.15,9.18,9.1,9.15,3022638.0,5.8827,5.902,5.8506,5.8827,3022638.0
2009-04-21 09:30:00,9.11,9.29,9.11,9.24,1739454.0,5.857,5.9727,5.857,5.9406,1739454.0
2009-04-21 10:00:00,9.24,9.3,9.19,9.21,2349187.5,5.9406,5.9791,5.9084,5.9213,2349187.5
2009-04-21 10:30:00,9.21,9.22,9.15,9.21,1647295.5,5.9213,5.9277,5.8827,5.9213,1647295.5
2009-04-21 11:00:00,9.21,9.32,9.2,9.27,1425492.0,5.9213,5.992,5.9148,5.9599,1425492.0
2009-04-21 11:30:00,9.28,9.29,9.21,9.25,1618050.0,5.9663,5.9727,5.9213,5.947,1618050.0
2009-04-21 12:00:00,9.25,9.25,9.21,9.23,1077862.5,5.947,5.947,5.9213,5.9341,1077862.5
2009-04-21 12:30:00,9.23,9.27,9.22,9.22,681591.0,5.9341,5.9599,5.9277,5.9277,681591.0
2009-04-21 13:00:00,9.23,9.26,9.16,9.17,1429411.5,5.9341,5.9534,5.8891,5.8956,1429411.5
2009-04-21 13:30:00,9.17,9.18,9.12,9.12,1267305.0,5.8956,5.902,5.8634,5.8634,1267305.0
2009-04-21 14:00:00,9.13,9.14,9.05,9.08,1492927.5,5.8698,5.8763,5.8184,5.8377,1492927.5
2009-04-21 14:30:00,9.08,9.12,9.03,9.03,2051004.0,5.8377,5.8634,5.8056,5.8056,2051004.0
2009-04-21 15:00:00,9.04,9.13,8.97,9.1,4078089.0,5.812,5.8698,5.767,5.8506,4078089.0
2009-04-21 15:30:00,9.1,9.2,9.1,9.14,3135298.5,5.8506,5.9148,5.8506,5.8763,3135298.5
2009-04-22 09:30:00,9.13,9.13,8.95,9.1,2407779.0,5.8698,5.8698,5.7541,5.8506,2407779.0
2009-04-22 10:00:00,9.1,9.19,9.09,9.15,2554810.5,5.8506,5.9084,5.8441,5.8827,2554810.5
2009-04-22 10:30:00,9.15,9.18,9.11,9.15,2841336.0,5.8827,5.902,5.857,5.8827,2841336.0
2009-04-22 11:00:00,9.14,9.22,9.14,9.18,1889701.5,5.8763,5.9277,5.8763,5.902,1889701.5
2009-04-22 11:30:00,9.18,9.32,9.18,9.31,2364865.5,5.902,5.992,5.902,5.9856,2364865.5
2009-04-22 12:00:00,9.31,9.34,9.25,9.26,1407502.5,5.9856,6.0049,5.947,5.9534,1407502.5
2009-04-22 12:30:00,9.26,9.29,9.24,9.26,702595.5,5.9534,5.9727,5.9406,5.9534,702595.5
2009-04-22 13:00:00,9.27,9.31,9.24,9.31,812442.0,5.9599,5.9856,5.9406,5.9856,812442.0
2009-04-22 13:30:00,9.31,9.33,9.27,9.27,1304289.0,5.9856,5.9984,5.9599,5.9599,1304289.0
2009-04-22 14:00:00,9.27,9.39,9.26,9.38,1148916.0,5.9599,6.037,5.9534,6.0306,1148916.0
2009-04-22 14:30:00,9.38,9.42,9.36,9.38,1452124.5,6.0306,6.0563,6.0177,6.0306,1452124.5
2009-04-22 15:00:00,9.39,9.39,9.32,9.34,1726590.0,6.037,6.037,5.992,6.0049,1726590.0
2009-04-22 15:30:00,9.33,9.35,9.18,9.2,3216100.5,5.9984,6.0113,5.902,5.9148,3216100.5
2009-04-23 09:30:00,9.27,9.42,9.16,9.17,1471822.5,5.9599,6.0563,5.8891,5.8956,1471822.5
2009-04-23 10:00:00,9.16,9.3,9.1,9.26,1074646.5,5.8891,5.9791,5.8506,5.9534,1074646.5
2009-04-23 10:30:00,9.26,9.31,9.19,9.2,1589809.5,5.9534,5.9856,5.9084,5.9148,1589809.5
2009-04-23 11:00:00,9.19,9.2,9.05,9.09,2208688.5,5.9084,5.9148,5.8184,5.8441,2208688.5
2009-04-23 11:30:00,9.1,9.11,9.05,9.06,1080676.5,5.8506,5.857,5.8184,5.8248,1080676.5
2009-04-23 12:00:00,9.06,9.1,9.04,9.04,590839.5,5.8248,5.8506,5.812,5.812,590839.5
2009-04-23 12:30:00,9.05,9.11,9.04,9.09,917967.0,5.8184,5.857,5.812,5.8441,917967.0
2009-04-23 13:00:00,9.08,9.16,9.07,9.13,1379965.5,5.8377,5.8891,5.8313,5.8698,1379965.5
2009-04-23 13:30:00,9.13,9.16,9.1,9.14,772543.5,5.8698,5.8891,5.8506,5.8763,772543.5
2009-04-23 14:00:00,9.14,9.17,9.09,9.09,2764956.0,5.8763,5.8956,5.8441,5.8441,2764956.0
2009-04-23 14:30:00,9.1,9.18,9.1,9.15,1099269.0,5.8506,5.902,5.8506,5.8827,1099269.0
2009-04-23 15:00:00,9.16,9.16,9.07,9.1,1932213.0,5.8891,5.8891,5.8313,5.8506,1932213.0
2009-04-23 15:30:00,9.1,9.18,9.07,9.1,4542901.5,5.8506,5.902,5.8313,5.8506,4542901.5
2009-04-24 09:30:00,9.18,9.33,9.04,9.12,1046305.5,5.902,5.9984,5.812,5.8634,1046305.5
2009-04-24 10:00:00,9.13,9.14,8.97,9.01,1718449.5,5.8698,5.8763,5.767,5.7927,1718449.5
2009-04-24 10:30:00,9.02,9.06,9.0,9.04,2328484.5,5.7991,5.8248,5.7863,5.812,2328484.5
2009-04-24 11:00:00,9.03,9.08,9.03,9.08,1103490.0,5.8056,5.8377,5.8056,5.8377,1103490.0
2009-04-24 11:30:00,9.08,9.08,9.03,9.05,1571920.5,5.8377,5.8377,5.8056,5.8184,1571920.5
2009-04-24 12:00:00,9.06,9.06,9.01,9.01,706012.5,5.8248,5.8248,5.7927,5.7927,706012.5
2009-04-24 12:30:00,9.02,9.06,9.01,9.06,1269114.0,5.7991,5.8248,5.7927,5.8248,1269114.0
2009-04-24 13:00:00,9.05,9.07,9.04,9.05,998467.5,5.8184,5.8313,5.812,5.8184,998467.5
2009-04-24 13:30:00,9.05,9.05,9.03,9.05,513957.0,5.8184,5.8184,5.8056,5.8184,513957.0
2009-04-24 14:00:00,9.05,9.05,8.99,9.02,1591317.0,5.8184,5.8184,5.7798,5.7991,1591317.0
2009-04-24 14:30:00,9.02,9.12,9.02,9.07,2586568.5,5.7991,5.8634,5.7991,5.8313,2586568.5
2009-04-24 15:00:00,9.07,9.07,9.02,9.03,2476822.5,5.8313,5.8313,5.7991,5.8056,2476822.5
2009-04-24 15:30:00,9.04,9.07,8.98,9.0,3731163.0,5.812,5.8313,5.7734,5.7863,3731163.0
2009-04-27 09:30:00,9.0,9.06,8.9,9.03,1565790.0,5.7863,5.8248,5.722,5.8056,1565790.0
2009-04-27 10:00:00,9.03,9.09,8.95,9.08,1839652.5,5.8056,5.8441,5.7541,5.8377,1839652.5
2009-04-27 10:30:00,9.07,9.25,9.05,9.24,1882465.5,5.8313,5.947,5.8184,5.9406,1882465.5
2009-04-27 11:00:00,9.24,9.28,9.21,9.25,1122786.0,5.9406,5.9663,5.9213,5.947,1122786.0
2009-04-27 11:30:00,9.25,9.27,9.24,9.25,371347.5,5.947,5.9599,5.9406,5.947,371347.5
2009-04-27 12:00:00,9.25,9.32,9.25,9.3,722595.0,5.947,5.992,5.947,5.9791,722595.0
2009-04-27 12:30:00,9.3,9.31,9.27,9.29,383005.5,5.9791,5.9856,5.9599,5.9727,383005.5
2009-04-27 13:00:00,9.28,9.3,9.22,9.22,744906.0,5.9663,5.9791,5.9277,5.9277,744906.0
2009-04-27 13:30:00,9.22,9.23,9.15,9.15,1063290.0,5.9277,5.9341,5.8827,5.8827,1063290.0
2009-04-27 14:00:00,9.15,9.18,9.1,9.14,1035049.5,5.8827,5.902,5.8506,5.8763,1035049.5
2009-04-27 14:30:00,9.14,9.18,9.14,9.18,1664481.0,5.8763,5.902,5.8763,5.902,1664481.0
2009-04-27 15:00:00,9.18,9.18,9.1,9.13,839979.0,5.902,5.902,5.8506,5.8698,839979.0
2009-04-27 15:30:00,9.13,9.17,9.09,9.1,1751212.5,5.8698,5.8956,5.8441,5.8506,1751212.5
2009-04-28 09:30:00,9.01,9.09,9.0,9.06,1231326.0,5.7927,5.8441,5.7863,5.8248,1231326.0
2009-04-28 10:00:00,9.06,9.2,9.04,9.17,1566694.5,5.8248,5.9148,5.812,5.8956,1566694.5
2009-04-28 10:30:00,9.18,9.23,9.13,9.19,746715.0,5.902,5.9341,5.8698,5.9084,746715.0
2009-04-28 11:00:00,9.19,9.22,9.16,9.18,453757.5,5.9084,5.9277,5.8891,5.902,453757.5
2009-04-28 11:30:00,9.18,9.2,9.16,9.2,392251.5,5.902,5.9148,5.8891,5.9148,392251.5
2009-04-28 12:00:00,9.19,9.26,9.18,9.23,662898.0,5.9084,5.9534,5.902,5.9341,662898.0
2009-04-28 12:30:00,9.23,9.24,9.22,9.22,323308.5,5.9341,5.9406,5.9277,5.9277,323308.5
2009-04-28 13:00:00,9.22,9.23,9.19,9.21,760986.0,5.9277,5.9341,5.9084,5.9213,760986.0
2009-04-28 13:30:00,9.21,9.23,9.18,9.21,670737.0,5.9213,5.9341,5.902,5.9213,670737.0
2009-04-28 14:00:00,9.21,9.27,9.2,9.26,884098.5,5.9213,5.9599,5.9148,5.9534,884098.5
2009-04-28 14:30:00,9.25,9.29,9.24,9.24,748926.0,5.947,5.9727,5.9406,5.9406,748926.0
2009-04-28 15:00:00,9.24,9.28,9.22,9.23,1116153.0,5.9406,5.9663,5.9277,5.9341,1116153.0
2009-04-28 15:30:00,9.23,9.27,9.22,9.26,3206151.0,5.9341,5.9599,5.9277,5.9534,3206151.0
2009-04-29 09:30:00,9.71,9.9,9.6,9.89,6766162.5,6.2427,6.3649,6.172,6.3585,6766162.5
2009-04-29 10:00:00,9.89,9.9,9.84,9.88,3085651.5,6.3585,6.3649,6.3263,6.352,3085651.5
2009-04-29 10:30:00,9.88,10.16,9.86,10.08,4361398.5,6.352,6.5321,6.3392,6.4806,4361398.5
2009-04-29 11:00:00,10.08,10.13,9.99,10.12,2210397.0,6.4806,6.5128,6.4228,6.5063,2210397.0
2009-04-29 11:30:00,10.12,10.25,10.09,10.15,3426949.5,6.5063,6.5899,6.487,6.5256,3426949.5
2009-04-29 12:00:00,10.16,10.16,9.99,10.0,2159544.0,6.5321,6.5321,6.4228,6.4292,2159544.0
2009-04-29 12:30:00,10.0,10.02,9.95,10.01,2273913.0,6.4292,6.442,6.397,6.4356,2273913.0
2009-04-29 13:00:00,10.01,10.18,10.01,10.18,2638527.0,6.4356,6.5449,6.4356,6.5449,2638527.0
2009-04-29 13:30:00,10.18,10.19,10.13,10.16,1531921.5,6.5449,6.5513,6.5128,6.5321,1531921.5
2009-04-29 14:00:00,10.16,10.24,10.1,10.16,3332982.0,6.5321,6.5835,6.4935,6.5321,3332982.0
2009-04-29 14:30:00,10.16,10.23,10.14,10.14,3416095.5,6.5321,6.5771,6.5192,6.5192,3416095.5
2009-04-29 15:00:00,10.14,10.17,10.03,10.05,2279641.5,6.5192,6.5385,6.4485,6.4613,2279641.5
2009-04-29 15:30:00,10.05,10.09,9.94,10.04,3576493.5,6.4613,6.487,6.3906,6.4549,3576493.5
2009-04-30 09:30:00,10.45,10.69,10.29,10.63,5869099.5,6.7185,6.8728,6.6156,6.8342,5869099.5
2009-04-30 10:00:00,10.62,10.66,10.45,10.52,3374991.0,6.8278,6.8535,6.7185,6.7635,3374991.0
2009-04-30 10:30:00,10.52,10.6,10.48,10.6,1882465.5,6.7635,6.8149,6.7378,6.8149,1882465.5
2009-04-30 11:00:00,10.6,10.68,10.59,10.65,1229617.5,6.8149,6.8664,6.8085,6.8471,1229617.5
2009-04-30 11:30:00,10.65,10.66,10.5,10.5,1446597.0,6.8471,6.8535,6.7506,6.7506,1446597.0
2009-04-30 12:00:00,10.51,10.56,10.41,10.56,2459737.5,6.7571,6.7892,6.6928,6.7892,2459737.5
2009-04-30 12:30:00,10.56,10.56,10.46,10.47,1195246.5,6.7892,6.7892,6.7249,6.7314,1195246.5
2009-04-30 13:00:00,10.48,10.52,10.38,10.43,1931308.5,6.7378,6.7635,6.6735,6.7056,1931308.5
2009-04-30 13:30:00,10.43,10.49,10.42,10.49,1333233.0,6.7056,6.7442,6.6992,6.7442,1333233.0
2009-04-30 14:00:00,10.49,10.54,10.46,10.54,1771815.0,6.7442,6.7764,6.7249,6.7764,1771815.0
2009-04-30 14:30:00,10.54,10.62,10.52,10.58,2360343.0,6.7764,6.8278,6.7635,6.8021,2360343.0
2009-04-30 15:00:00,10.58,10.59,10.52,10.53,2777418.0,6.8021,6.8085,6.7635,6.7699,2777418.0
2009-04-30 15:30:00,10.52,10.58,10.48,10.51,4012965.0,6.7635,6.8021,6.7378,6.7571,4012965.0
2009-05-01 09:30:00,10.58,10.62,10.37,10.42,2393608.5,6.8021,6.8278,6.6671,6.6992,2393608.5
2009-05-01 10:00:00,10.43,10.44,10.34,10.38,1117560.0,6.7056,6.7121,6.6478,6.6735,1117560.0
2009-05-01 10:30:00,10.39,10.41,10.36,10.38,1044999.0,6.6799,6.6928,6.6606,6.6735,1044999.0
2009-05-01 11:00:00,10.39,10.51,10.38,10.5,859777.5,6.6799,6.7571,6.6735,6.7506,859777.5
2009-05-01 11:30:00,10.49,10.53,10.46,10.51,1151931.0,6.7442,6.7699,6.7249,6.7571,1151931.0
2009-05-01 12:00:00,10.52,10.56,10.5,10.55,856059.0,6.7635,6.7892,6.7506,6.7828,856059.0
2009-05-01 12:30:00,10.55,10.6,10.55,10.6,716967.0,6.7828,6.8149,6.7828,6.8149,716967.0
2009-05-01 13:00:00,10.6,10.62,10.59,10.61,942187.5,6.8149,6.8278,6.8085,6.8214,942187.5
2009-05-01 13:30:00,10.6,10.66,10.58,10.63,2104269.0,6.8149,6.8535,6.8021,6.8342,2104269.0
2009-05-01 14:00:00,10.64,10.69,10.63,10.69,1090425.0,6.8407,6.8728,6.8342,6.8728,1090425.0
2009-05-01 14:30:00,10.68,10.71,10.65,10.68,1855431.0,6.8664,6.8857,6.8471,6.8664,1855431.0
2009-05-01 15:00:00,10.68,10.7,10.6,10.64,2098641.0,6.8664,6.8792,6.8149,6.8407,2098641.0
2009-05-01 15:30:00,10.64,10.72,10.62,10.69,2372905.5,6.8407,6.8921,6.8278,6.8728,2372905.5
2009-05-04 09:30:00,10.94,11.09,10.91,11.0,4664004.0,7.0335,7.13,7.0142,7.0721,4664004.0
2009-05-04 10:00:00,11.01,11.17,11.01,11.14,4704405.0,7.0785,7.1814,7.0785,7.1621,4704405.0
2009-05-04 10:30:00,11.14,11.22,11.13,11.17,1904274.0,7.1621,7.2135,7.1557,7.1814,1904274.0
2009-05-04 11:00:00,11.17,11.32,11.17,11.28,4277983.5,7.1814,7.2778,7.1814,7.2521,4277983.5
2009-05-04 11:30:00,11.28,11.42,11.28,11.34,3381624.0,7.2521,7.3421,7.2521,7.2907,3381624.0
2009-05-04 12:00:00,11.34,11.39,11.32,11.34,1972011.0,7.2907,7.3228,7.2778,7.2907,1972011.0
2009-05-04 12:30:00,11.34,11.4,11.33,11.39,1674631.5,7.2907,7.3293,7.2843,7.3228,1674631.5
2009-05-04 13:00:00,11.38,11.57,11.38,11.56,2080450.5,7.3164,7.4386,7.3164,7.4321,2080450.5
2009-05-04 13:30:00,11.56,11.75,11.55,11.65,3984925.5,7.4321,7.5543,7.4257,7.49,3984925.5
2009-05-04 14:00:00,11.66,11.91,11.6,11.87,4758072.0,7.4964,7.6572,7.4579,7.6314,4758072.0
2009-05-04 14:30:00,11.87,11.94,11.76,11.81,3807543.0,7.6314,7.6764,7.5607,7.5929,3807543.0
2009-05-04 15:00:00,11.8,11.88,11.74,11.79,4545816.0,7.5864,7.6379,7.5479,7.58,4545816.0
2009-05-04 15:30:00,11.79,11.83,11.69,11.73,5183388.0,7.58,7.6057,7.5157,7.5414,5183388.0
2009-05-05 09:30:00,11.24,11.3,11.13,11.23,6151705.5,7.2264,7.265,7.1557,7.22,6151705.5
2009-05-05 10:00:00,11.23,11.24,10.94,11.0,6813397.5,7.22,7.2264,7.0335,7.0721,6813397.5
2009-05-05 10:30:00,11.0,11.0,10.91,10.98,6254517.0,7.0721,7.0721,7.0142,7.0592,6254517.0
2009-05-05 11:00:00,10.98,11.08,10.95,11.05,1550112.0,7.0592,7.1235,7.04,7.1042,1550112.0
2009-05-05 11:30:00,11.04,11.11,11.04,11.04,933042.0,7.0978,7.1428,7.0978,7.0978,933042.0
2009-05-05 12:00:00,11.04,11.07,11.02,11.06,1010929.5,7.0978,7.1171,7.085,7.1107,1010929.5
2009-05-05 12:30:00,11.05,11.06,10.98,11.0,1415743.5,7.1042,7.1107,7.0592,7.0721,1415743.5
2009-05-05 13:00:00,11.0,11.06,10.95,10.96,3002337.0,7.0721,7.1107,7.04,7.0464,3002337.0
2009-05-05 13:30:00,10.96,11.0,10.91,10.96,2339238.0,7.0464,7.0721,7.0142,7.0464,2339238.0
2009-05-05 14:00:00,10.95,11.04,10.94,11.0,1917138.0,7.04,7.0978,7.0335,7.0721,1917138.0
2009-05-05 14:30:00,11.0,11.04,11.0,11.03,1369915.5,7.0721,7.0978,7.0721,7.0914,1369915.5
2009-05-05 15:00:00,11.03,11.09,11.02,11.07,2240446.5,7.0914,7.13,7.085,7.1171,2240446.5
2009-05-05 15:30:00,11.07,11.13,11.06,11.11,3762016.5,7.1171,7.1557,7.1107,7.1428,3762016.5
2009-05-06 09:30:00,10.75,11.04,10.75,11.0,4139193.0,6.9114,7.0978,6.9114,7.0721,4139193.0
2009-05-06 10:00:00,11.0,11.0,10.92,10.94,2386774.5,7.0721,7.0721,7.0207,7.0335,2386774.5
2009-05-06 10:30:00,10.93,10.97,10.85,10.9,1865581.5,7.0271,7.0528,6.9757,7.0078,1865581.5
2009-05-06 11:00:00,10.89,10.93,10.84,10.86,1305897.0,7.0014,7.0271,6.9692,6.9821,1305897.0
2009-05-06 11:30:00,10.87,10.9,10.8,10.9,1602874.5,6.9885,7.0078,6.9435,7.0078,1602874.5
2009-05-06 12:00:00,10.89,11.0,10.89,11.0,1805985.0,7.0014,7.0721,7.0014,7.0721,1805985.0
2009-05-06 12:30:00,11.0,11.01,10.93,10.94,679581.0,7.0721,7.0785,7.0271,7.0335,679581.0
2009-05-06 13:00:00,10.93,11.01,10.89,10.98,1328409.0,7.0271,7.0785,7.0014,7.0592,1328409.0
2009-05-06 13:30:00,10.98,11.0,10.95,10.98,1067008.5,7.0592,7.0721,7.04,7.0592,1067008.5
2009-05-06 14:00:00,10.97,11.01,10.97,11.01,1039672.5,7.0528,7.0785,7.0528,7.0785,1039672.5
2009-05-06 14:30:00,11.0,11.04,10.95,10.97,2437627.5,7.0721,7.0978,7.04,7.0528,2437627.5
2009-05-06 15:00:00,10.97,10.97,10.87,10.95,3732670.5,7.0528,7.0528,6.9885,7.04,3732670.5
2009-05-06 15:30:00,10.95,11.0,10.9,10.99,3216000.0,7.04,7.0721,7.0078,7.0657,3216000.0
2009-05-07 09:30:00,10.91,10.97,10.6,10.63,3372076.5,7.0142,7.0528,6.8149,6.8342,3372076.5
2009-05-07 10:00:00,10.63,10.68,10.34,10.34,4307028.0,6.8342,6.8664,6.6478,6.6478,4307028.0
2009-05-07 10:30:00,10.34,10.43,10.2,10.4,5092737.0,6.6478,6.7056,6.5578,6.6864,5092737.0
2009-05-07 11:00:00,10.39,10.4,10.28,10.31,1951006.5,6.6799,6.6864,6.6092,6.6285,1951006.5
2009-05-07 11:30:00,10.31,10.37,10.24,10.35,2145072.0,6.6285,6.6671,6.5835,6.6542,2145072.0
2009-05-07 12:00:00,10.36,10.38,10.32,10.34,910932.0,6.6606,6.6735,6.6349,6.6478,910932.0
2009-05-07 12:30:00,10.34,10.36,10.33,10.34,1026306.0,6.6478,6.6606,6.6413,6.6478,1026306.0
2009-05-07 13:00:00,10.34,10.34,10.27,10.27,1163488.5,6.6478,6.6478,6.6028,6.6028,1163488.5
2009-05-07 13:30:00,10.28,10.34,10.22,10.33,1949097.0,6.6092,6.6478,6.5706,6.6413,1949097.0
2009-05-07 14:00:00,10.32,10.37,10.23,10.28,2492902.5,6.6349,6.6671,6.5771,6.6092,2492902.5
2009-05-07 14:30:00,10.29,10.33,10.21,10.3,1847491.5,6.6156,6.6413,6.5642,6.6221,1847491.5
2009-05-07 15:00:00,10.3,10.32,10.25,10.31,1874928.0,6.6221,6.6349,6.5899,6.6285,1874928.0
2009-05-07 15:30:00,10.31,10.38,10.24,10.35,2261049.0,6.6285,6.6735,6.5835,6.6542,2261049.0
2009-05-08 09:30:00,10.47,10.6,10.37,10.43,2368081.5,6.7314,6.8149,6.6671,6.7056,2368081.5
2009-05-08 10:00:00,10.43,10.51,10.38,10.42,1986081.0,6.7056,6.7571,6.6735,6.6992,1986081.0
2009-05-08 10:30:00,10.43,10.43,10.21,10.23,2002161.0,6.7056,6.7056,6.5642,6.5771,2002161.0
2009-05-08 11:00:00,10.23,10.39,10.22,10.28,1772719.5,6.5771,6.6799,6.5706,6.6092,1772719.5
2009-05-08 11:30:00,10.28,10.3,10.2,10.29,1137760.5,6.6092,6.6221,6.5578,6.6156,1137760.5
2009-05-08 12:00:00,10.3,10.36,10.28,10.32,619381.5,6.6221,6.6606,6.6092,6.6349,619381.5
2009-05-08 12:30:00,10.32,10.37,10.3,10.37,523102.5,6.6349,6.6671,6.6221,6.6671,523102.5
2009-05-08 13:00:00,10.37,10.38,10.33,10.33,548328.0,6.6671,6.6735,6.6413,6.6413,548328.0
2009-05-08 13:30:00,10.33,10.36,10.3,10.31,338283.0,6.6413,6.6606,6.6221,6.6285,338283.0
2009-05-08 14:00:00,10.31,10.4,10.3,10.36,797668.5,6.6285,6.6864,6.6221,6.6606,797668.5
2009-05-08 14:30:00,10.36,10.38,10.32,10.34,1070827.5,6.6606,6.6735,6.6349,6.6478,1070827.5
2009-05-08 15:00:00,10.35,10.37,10.31,10.34,1471822.5,6.6542,6.6671,6.6285,6.6478,1471822.5
2009-05-08 15:30:00,10.34,10.39,10.31,10.38,3149368.5,6.6478,6.6799,6.6285,6.6735,3149368.5
2009-05-11 09:30:00,9.75,10.37,9.75,10.16,2598930.0,6.2685,6.6671,6.2685,6.5321,2598930.0
2009-05-11 10:00:00,10.16,10.3,10.15,10.26,2503354.5,6.5321,6.6221,6.5256,6.5963,2503354.5
2009-05-11 10:30:00,10.26,10.38,10.22,10.29,2391397.5,6.5963,6.6735,6.5706,6.6156,2391397.5
2009-05-11 11:00:00,10.29,10.34,10.24,10.28,1643175.0,6.6156,6.6478,6.5835,6.6092,1643175.0
2009-05-11 11:30:00,10.28,10.3,10.21,10.27,1021783.5,6.6092,6.6221,6.5642,6.6028,1021783.5
2009-05-11 12:00:00,10.26,10.3,10.23,10.29,440491.5,6.5963,6.6221,6.5771,6.6156,440491.5
2009-05-11 12:30:00,10.29,10.42,10.28,10.35,1762971.0,6.6156,6.6992,6.6092,6.6542,1762971.0
2009-05-11 13:00:00,10.35,10.45,10.33,10.36,1403583.0,6.6542,6.7185,6.6413,6.6606,1403583.0
2009-05-11 13:30:00,10.36,10.41,10.34,10.36,900078.0,6.6606,6.6928,6.6478,6.6606,900078.0
2009-05-11 14:00:00,10.36,10.37,10.32,10.37,1231627.5,6.6606,6.6671,6.6349,6.6671,1231627.5
2009-05-11 14:30:00,10.36,10.46,10.36,10.42,1081681.5,6.6606,6.7249,6.6606,6.6992,1081681.5
2009-05-11 15:00:00,10.42,10.43,10.36,10.41,1025301.0,6.6992,6.7056,6.6606,6.6928,1025301.0
2009-05-11 15:30:00,10.4,10.41,10.31,10.33,1717243.5,6.6864,6.6928,6.6285,6.6413,1717243.5
2009-05-12 09:30:00,10.31,10.37,10.13,10.18,1950001.5,6.6285,6.6671,6.5128,6.5449,1950001.5
2009-05-12 10:00:00,10.19,10.19,10.01,10.11,2373810.0,6.5513,6.5513,6.4356,6.4999,2373810.0
2009-05-12 10:30:00,10.1,10.17,10.05,10.14,1650310.5,6.4935,6.5385,6.4613,6.5192,1650310.5
2009-05-12 11:00:00,10.14,10.14,10.05,10.08,2004472.5,6.5192,6.5192,6.4613,6.4806,2004472.5
2009-05-12 11:30:00,10.07,10.1,10.04,10.04,1210120.5,6.4742,6.4935,6.4549,6.4549,1210120.5
2009-05-12 12:00:00,10.04,10.06,9.95,9.96,1455642.0,6.4549,6.4678,6.397,6.4035,1455642.0
2009-05-12 12:30:00,9.96,10.0,9.9,9.9,2218236.0,6.4035,6.4292,6.3649,6.3649,2218236.0
2009-05-12 13:00:00,9.91,9.95,9.9,9.95,1206502.5,6.3713,6.397,6.3649,6.397,1206502.5
2009-05-12 13:30:00,9.95,10.03,9.94,10.01,1771915.5,6.397,6.4485,6.3906,6.4356,1771915.5
2009-05-12 14:00:00,10.01,10.05,9.99,10.04,969925.5,6.4356,6.4613,6.4228,6.4549,969925.5
2009-05-12 14:30:00,10.03,10.1,10.0,10.1,1150825.5,6.4485,6.4935,6.4292,6.4935,1150825.5
2009-05-12 15:00:00,10.09,10.19,10.08,10.18,1507500.0,6.487,6.5513,6.4806,6.5449,1507500.0
2009-05-12 15:30:00,10.18,10.18,10.06,10.1,2406874.5,6.5449,6.5449,6.4678,6.4935,2406874.5
2009-05-13 09:30:00,10.01,10.16,9.25,10.14,2254114.5,6.4356,6.5321,5.947,6.5192,2254114.5
2009-05-13 10:00:00,10.13,10.13,10.02,10.07,2061255.0,6.5128,6.5128,6.442,6.4742,2061255.0
2009-05-13 10:30:00,10.07,10.08,9.95,9.97,1338459.0,6.4742,6.4806,6.397,6.4099,1338459.0
2009-05-13 11:00:00,9.97,10.0,9.96,9.98,1613628.0,6.4099,6.4292,6.4035,6.4163,1613628.0
2009-05-13 11:30:00,9.97,9.98,9.95,9.95,618778.5,6.4099,6.4163,6.397,6.397,618778.5
2009-05-13 12:00:00,9.95,9.99,9.95,9.99,580387.5,6.397,6.4228,6.397,6.4228,580387.5
2009-05-13 12:30:00,9.98,10.01,9.96,9.96,738976.5,6.4163,6.4356,6.4035,6.4035,738976.5
2009-05-13 13:00:00,9.96,9.99,9.93,9.97,929926.5,6.4035,6.4228,6.3842,6.4099,929926.5
2009-05-13 13:30:00,9.97,10.06,9.95,10.05,693048.0,6.4099,6.4678,6.397,6.4613,693048.0
2009-05-13 14:00:00,10.05,10.06,9.99,9.99,479887.5,6.4613,6.4678,6.4228,6.4228,479887.5
2009-05-13 14:30:00,9.99,10.0,9.95,10.0,603402.0,6.4228,6.4292,6.397,6.4292,603402.0
2009-05-13 15:00:00,9.99,10.02,9.96,9.99,871335.0,6.4228,6.442,6.4035,6.4228,871335.0
2009-05-13 15:30:00,9.99,10.03,9.96,9.97,2067687.0,6.4228,6.4485,6.4035,6.4099,2067687.0
2009-05-14 09:30:00,9.97,10.18,9.92,10.04,1827492.0,6.4099,6.5449,6.3777,6.4549,1827492.0
2009-05-14 10:00:00,10.05,10.1,10.04,10.04,1603779.0,6.4613,6.4935,6.4549,6.4549,1603779.0
2009-05-14 10:30:00,10.05,10.09,10.02,10.03,1241979.0,6.4613,6.487,6.442,6.4485,1241979.0
2009-05-14 11:00:00,10.03,10.15,10.03,10.12,2067586.5,6.4485,6.5256,6.4485,6.5063,2067586.5
2009-05-14 11:30:00,10.12,10.14,10.1,10.13,562297.5,6.5063,6.5192,6.4935,6.5128,562297.5
2009-05-14 12:00:00,10.13,10.22,10.13,10.21,862692.0,6.5128,6.5706,6.5128,6.5642,862692.0
2009-05-14 12:30:00,10.21,10.22,10.18,10.19,483304.5,6.5642,6.5706,6.5449,6.5513,483304.5
2009-05-14 13:00:00,10.19,10.22,10.14,10.18,885304.5,6.5513,6.5706,6.5192,6.5449,885304.5
2009-05-14 13:30:00,10.19,10.26,10.18,10.26,1122283.5,6.5513,6.5963,6.5449,6.5963,1122283.5
2009-05-14 14:00:00,10.26,10.3,10.22,10.27,898168.5,6.5963,6.6221,6.5706,6.6028,898168.5
2009-05-14 14:30:00,10.28,10.3,10.24,10.26,740886.0,6.6092,6.6221,6.5835,6.5963,740886.0
2009-05-14 15:00:00,10.26,10.31,10.23,10.27,1137961.5,6.5963,6.6285,6.5771,6.6028,1137961.5
2009-05-14 15:30:00,10.29,10.32,10.22,10.23,2819226.0,6.6156,6.6349,6.5706,6.5771,2819226.0
2009-05-15 09:30:00,10.26,10.38,10.23,10.25,1583779.5,6.5963,6.6735,6.5771,6.5899,1583779.5
2009-05-15 10:00:00,10.25,10.26,10.2,10.22,1432728.0,6.5899,6.5963,6.5578,6.5706,1432728.0
2009-05-15 10:30:00,10.22,10.23,10.17,10.21,987814.5,6.5706,6.5771,6.5385,6.5642,987814.5
2009-05-15 11:00:00,10.22,10.22,10.14,10.15,718575.0,6.5706,6.5706,6.5192,6.5256,718575.0
2009-05-15 11:30:00,10.15,10.15,10.1,10.1,764101.5,6.5256,6.5256,6.4935,6.4935,764101.5
2009-05-15 12:00:00,10.1,10.12,10.07,10.08,919173.0,6.4935,6.5063,6.4742,6.4806,919173.0
2009-05-15 12:30:00,10.09,10.09,10.0,10.03,822994.5,6.487,6.487,6.4292,6.4485,822994.5
2009-05-15 13:00:00,10.04,10.08,10.02,10.04,1725283.5,6.4549,6.4806,6.442,6.4549,1725283.5
2009-05-15 13:30:00,10.05,10.08,10.04,10.04,840783.0,6.4613,6.4806,6.4549,6.4549,840783.0
2009-05-15 14:00:00,10.04,10.06,10.02,10.03,445114.5,6.4549,6.4678,6.442,6.4485,445114.5
2009-05-15 14:30:00,10.04,10.05,9.97,9.98,1121479.5,6.4549,6.4613,6.4099,6.4163,1121479.5
2009-05-15 15:00:00,9.98,10.02,9.95,10.01,1153237.5,6.4163,6.442,6.397,6.4356,1153237.5
2009-05-15 15:30:00,10.01,10.02,9.96,9.97,1890003.0,6.4356,6.442,6.4035,6.4099,1890003.0
2009-05-18 09:30:00,10.12,10.39,10.12,10.32,1077862.5,6.5063,6.6799,6.5063,6.6349,1077862.5
2009-05-18 10:00:00,10.32,10.39,10.28,10.36,1151730.0,6.6349,6.6799,6.6092,6.6606,1151730.0
2009-05-18 10:30:00,10.37,10.45,10.35,10.44,1015251.0,6.6671,6.7185,6.6542,6.7121,1015251.0
2009-05-18 11:00:00,10.44,10.48,10.41,10.46,704605.5,6.7121,6.7378,6.6928,6.7249,704605.5
2009-05-18 11:30:00,10.46,10.52,10.42,10.42,946710.0,6.7249,6.7635,6.6992,6.6992,946710.0
2009-05-18 12:00:00,10.42,10.46,10.4,10.46,308635.5,6.6992,6.7249,6.6864,6.7249,308635.5
2009-05-18 12:30:00,10.46,10.49,10.44,10.47,404814.0,6.7249,6.7442,6.7121,6.7314,404814.0
2009-05-18 13:00:00,10.48,10.5,10.46,10.49,429939.0,6.7378,6.7506,6.7249,6.7442,429939.0
2009-05-18 13:30:00,10.49,10.53,10.48,10.52,917464.5,6.7442,6.7699,6.7378,6.7635,917464.5
2009-05-18 14:00:00,10.53,10.53,10.43,10.45,750735.0,6.7699,6.7699,6.7056,6.7185,750735.0
2009-05-18 14:30:00,10.45,10.53,10.45,10.5,523002.0,6.7185,6.7699,6.7185,6.7506,523002.0
2009-05-18 15:00:00,10.5,10.52,10.47,10.48,882390.0,6.7506,6.7635,6.7314,6.7378,882390.0
2009-05-18 15:30:00,10.48,10.52,10.44,10.46,2211000.0,6.7378,6.7635,6.7121,6.7249,2211000.0
2009-05-19 09:30:00,10.51,10.55,10.29,10.3,1695535.5,6.7571,6.7828,6.6156,6.6221,1695535.5
2009-05-19 10:00:00,10.3,10.41,10.3,10.39,936961.5,6.6221,6.6928,6.6221,6.6799,936961.5
2009-05-19 10:30:00,10.4,10.45,10.31,10.32,1097259.0,6.6864,6.7185,6.6285,6.6349,1097259.0
2009-05-19 11:00:00,10.32,10.39,10.3,10.39,1170021.0,6.6349,6.6799,6.6221,6.6799,1170021.0
2009-05-19 11:30:00,10.39,10.43,10.35,10.41,1770006.0,6.6799,6.7056,6.6542,6.6928,1770006.0
2009-05-19 12:00:00,10.41,10.52,10.39,10.49,1049521.5,6.6928,6.7635,6.6799,6.7442,1049521.5
2009-05-19 12:30:00,10.49,10.5,10.44,10.47,598075.5,6.7442,6.7506,6.7121,6.7314,598075.5
2009-05-19 13:00:00,10.47,10.61,10.47,10.61,561493.5,6.7314,6.8214,6.7314,6.8214,561493.5
2009-05-19 13:30:00,10.61,10.66,10.59,10.61,1225195.5,6.8214,6.8535,6.8085,6.8214,1225195.5
2009-05-19 14:00:00,10.61,10.66,10.57,10.66,725710.5,6.8214,6.8535,6.7956,6.8535,725710.5
2009-05-19 14:30:00,10.65,10.7,10.62,10.7,998769.0,6.8471,6.8792,6.8278,6.8792,998769.0
2009-05-19 15:00:00,10.7,10.76,10.69,10.75,1978041.0,6.8792,6.9178,6.8728,6.9114,1978041.0
2009-05-19 15:30:00,10.75,10.76,10.59,10.6,2565564.0,6.9114,6.9178,6.8085,6.8149,2565564.0
2009-05-20 09:30:00,10.89,10.89,10.66,10.77,2082561.0,7.0014,7.0014,6.8535,6.9242,2082561.0
2009-05-20 10:00:00,10.77,10.8,10.76,10.77,909826.5,6.9242,6.9435,6.9178,6.9242,909826.5
2009-05-20 10:30:00,10.77,10.8,10.73,10.8,762996.0,6.9242,6.9435,6.8985,6.9435,762996.0
2009-05-20 11:00:00,10.8,10.84,10.77,10.83,1470918.0,6.9435,6.9692,6.9242,6.9628,1470918.0
2009-05-20 11:30:00,10.83,10.87,10.8,10.81,1593528.0,6.9628,6.9885,6.9435,6.9499,1593528.0
2009-05-20 12:00:00,10.81,10.82,10.7,10.71,1123992.0,6.9499,6.9564,6.8792,6.8857,1123992.0
2009-05-20 12:30:00,10.71,10.71,10.62,10.62,834150.0,6.8857,6.8857,6.8278,6.8278,834150.0
2009-05-20 13:00:00,10.63,10.65,10.53,10.55,1193337.0,6.8342,6.8471,6.7699,6.7828,1193337.0
2009-05-20 13:30:00,10.56,10.59,10.51,10.58,1562172.0,6.7892,6.8085,6.7571,6.8021,1562172.0
2009-05-20 14:00:00,10.59,10.62,10.52,10.58,715459.5,6.8085,6.8278,6.7635,6.8021,715459.5
2009-05-20 14:30:00,10.57,10.6,10.53,10.59,659581.5,6.7956,6.8149,6.7699,6.8085,659581.5
2009-05-20 15:00:00,10.59,10.59,10.47,10.5,756463.5,6.8085,6.8085,6.7314,6.7506,756463.5
2009-05-20 15:30:00,10.5,10.53,10.4,10.47,1307304.0,6.7506,6.7699,6.6864,6.7314,1307304.0
2009-05-21 09:30:00,10.32,10.75,9.95,10.48,1739152.5,6.6349,6.9114,6.397,6.7378,1739152.5
2009-05-21 10:00:00,10.49,10.51,10.31,10.33,1397050.5,6.7442,6.7571,6.6285,6.6413,1397050.5
2009-05-21 10:30:00,10.32,10.37,10.27,10.28,745107.0,6.6349,6.6671,6.6028,6.6092,745107.0
2009-05-21 11:00:00,10.28,10.32,10.24,10.24,491143.5,6.6092,6.6349,6.5835,6.5835,491143.5
2009-05-21 11:30:00,10.25,10.32,10.25,10.31,750132.0,6.5899,6.6349,6.5899,6.6285,750132.0
2009-05-21 12:00:00,10.31,10.33,10.26,10.27,478078.5,6.6285,6.6413,6.5963,6.6028,478078.5
2009-05-21 12:30:00,10.27,10.27,10.2,10.26,672847.5,6.6028,6.6028,6.5578,6.5963,672847.5
2009-05-21 13:00:00,10.26,10.26,10.2,10.2,782895.0,6.5963,6.5963,6.5578,6.5578,782895.0
2009-05-21 13:30:00,10.21,10.25,10.19,10.21,601995.0,6.5642,6.5899,6.5513,6.5642,601995.0
2009-05-21 14:00:00,10.21,10.23,10.15,10.17,559383.0,6.5642,6.5771,6.5256,6.5385,559383.0
2009-05-21 14:30:00,10.18,10.2,10.15,10.19,948117.0,6.5449,6.5578,6.5256,6.5513,948117.0
2009-05-21 15:00:00,10.19,10.21,10.17,10.2,809326.5,6.5513,6.5642,6.5385,6.5578,809326.5
2009-05-21 15:30:00,10.2,10.36,10.19,10.35,2660235.0,6.5578,6.6606,6.5513,6.6542,2660235.0
2009-05-22 09:30:00,10.33,10.53,10.0,10.44,1224190.5,6.6413,6.7699,6.4292,6.7121,1224190.5
2009-05-22 10:00:00,10.44,10.49,10.35,10.48,1301877.0,6.7121,6.7442,6.6542,6.7378,1301877.0
2009-05-22 10:30:00,10.48,10.55,10.45,10.54,700083.0,6.7378,6.7828,6.7185,6.7764,700083.0
2009-05-22 11:00:00,10.53,10.54,10.5,10.52,260898.0,6.7699,6.7764,6.7506,6.7635,260898.0
2009-05-22 11:30:00,10.53,10.57,10.52,10.56,1065300.0,6.7699,6.7956,6.7635,6.7892,1065300.0
2009-05-22 12:00:00,10.55,10.6,10.55,10.59,652848.0,6.7828,6.8149,6.7828,6.8085,652848.0
2009-05-22 12:30:00,10.59,10.66,10.57,10.65,1527399.0,6.8085,6.8535,6.7956,6.8471,1527399.0
2009-05-22 13:00:00,10.65,10.71,10.65,10.67,839275.5,6.8471,6.8857,6.8471,6.8599,839275.5
2009-05-22 13:30:00,10.67,10.68,10.6,10.64,595663.5,6.8599,6.8664,6.8149,6.8407,595663.5
2009-05-22 14:00:00,10.64,10.66,10.56,10.57,832240.5,6.8407,6.8535,6.7892,6.7956,832240.5
2009-05-22 14:30:00,10.56,10.57,10.53,10.56,498681.0,6.7892,6.7956,6.7699,6.7892,498681.0
2009-05-22 15:00:00,10.55,10.58,10.52,10.53,379689.0,6.7828,6.8021,6.7635,6.7699,379689.0
2009-05-22 15:30:00,10.53,10.58,10.47,10.48,1133137.5,6.7699,6.8021,6.7314,6.7378,1133137.5
2009-05-26 09:30:00,10.37,10.52,10.37,10.44,2796513.0,6.6671,6.7635,6.6671,6.7121,2796513.0
2009-05-26 10:00:00,10.44,10.6,10.44,10.54,2206779.0,6.7121,6.8149,6.7121,6.7764,2206779.0
2009-05-26 10:30:00,10.54,10.68,10.54,10.64,1467601.5,6.7764,6.8664,6.7764,6.8407,1467601.5
2009-05-26 11:00:00,10.65,10.65,10.57,10.62,540087.0,6.8471,6.8471,6.7956,6.8278,540087.0
2009-05-26 11:30:00,10.63,10.66,10.6,10.64,277279.5,6.8342,6.8535,6.8149,6.8407,277279.5
2009-05-26 12:00:00,10.64,10.71,10.58,10.69,925906.5,6.8407,6.8857,6.8021,6.8728,925906.5
2009-05-26 12:30:00,10.69,10.78,10.66,10.75,956559.0,6.8728,6.9307,6.8535,6.9114,956559.0
2009-05-26 13:00:00,10.75,10.78,10.71,10.71,627924.0,6.9114,6.9307,6.8857,6.8857,627924.0
2009-05-26 13:30:00,10.71,10.78,10.7,10.77,450742.5,6.8857,6.9307,6.8792,6.9242,450742.5
2009-05-26 14:00:00,10.78,10.79,10.74,10.76,533554.5,6.9307,6.9371,6.9049,6.9178,533554.5
2009-05-26 14:30:00,10.76,10.77,10.71,10.72,518982.0,6.9178,6.9242,6.8857,6.8921,518982.0
2009-05-26 15:00:00,10.72,10.73,10.66,10.69,844501.5,6.8921,6.8985,6.8535,6.8728,844501.5
2009-05-26 15:30:00,10.69,10.72,10.65,10.72,848622.0,6.8728,6.8921,6.8471,6.8921,848622.0
2009-05-27 09:30:00,10.96,11.14,10.88,11.07,2275722.0,7.0464,7.1621,6.995,7.1171,2275722.0
2009-05-27 10:00:00,11.08,11.16,11.0,11.08,1525087.5,7.1235,7.175,7.0721,7.1235,1525087.5
2009-05-27 10:30:00,11.08,11.11,11.05,11.08,1009924.5,7.1235,7.1428,7.1042,7.1235,1009924.5
2009-05-27 11:00:00,11.08,11.1,11.05,11.09,490842.0,7.1235,7.1364,7.1042,7.13,490842.0
2009-05-27 11:30:00,11.08,11.12,11.07,11.12,878571.0,7.1235,7.1493,7.1171,7.1493,878571.0
2009-05-27 12:00:00,11.12,11.17,11.09,11.1,968016.0,7.1493,7.1814,7.13,7.1364,968016.0
2009-05-27 12:30:00,11.1,11.14,11.09,11.12,910128.0,7.1364,7.1621,7.13,7.1493,910128.0
2009-05-27 13:00:00,11.12,11.17,11.11,11.13,605211.0,7.1493,7.1814,7.1428,7.1557,605211.0
2009-05-27 13:30:00,11.14,11.14,11.03,11.06,1899349.5,7.1621,7.1621,7.0914,7.1107,1899349.5
2009-05-27 14:00:00,11.05,11.07,11.02,11.04,1789503.0,7.1042,7.1171,7.085,7.0978,1789503.0
2009-05-27 14:30:00,11.04,11.12,11.04,11.06,2490792.0,7.0978,7.1493,7.0978,7.1107,2490792.0
2009-05-27 15:00:00,11.06,11.09,10.96,10.97,1124494.5,7.1107,7.13,7.0464,7.0528,1124494.5
2009-05-27 15:30:00,10.96,10.99,10.79,10.84,5451120.0,7.0464,7.0657,6.9371,6.9692,5451120.0
2009-05-28 09:30:00,10.96,11.04,10.49,10.81,1268812.5,7.0464,7.0978,6.7442,6.9499,1268812.5
2009-05-28 10:00:00,10.81,10.82,10.69,10.78,1658652.0,6.9499,6.9564,6.8728,6.9307,1658652.0
2009-05-28 10:30:00,10.78,10.84,10.77,10.84,1253335.5,6.9307,6.9692,6.9242,6.9692,1253335.5
2009-05-28 11:00:00,10.84,10.91,10.83,10.89,1521871.5,6.9692,7.0142,6.9628,7.0014,1521871.5
2009-05-28 11:30:00,10.89,10.93,10.88,10.9,1087711.5,7.0014,7.0271,6.995,7.0078,1087711.5
2009-05-28 12:00:00,10.9,10.91,10.82,10.84,771237.0,7.0078,7.0142,6.9564,6.9692,771237.0
2009-05-28 12:30:00,10.84,10.87,10.82,10.84,1180674.0,6.9692,6.9885,6.9564,6.9692,1180674.0
2009-05-28 13:00:00,10.84,10.96,10.84,10.94,826713.0,6.9692,7.0464,6.9692,7.0335,826713.0
2009-05-28 13:30:00,10.94,10.99,10.92,10.99,829326.0,7.0335,7.0657,7.0207,7.0657,829326.0
2009-05-28 14:00:00,10.99,11.06,10.96,11.03,903997.5,7.0657,7.1107,7.0464,7.0914,903997.5
2009-05-28 14:30:00,11.03,11.05,11.0,11.02,716163.0,7.0914,7.1042,7.0721,7.085,716163.0
2009-05-28 15:00:00,11.02,11.06,11.01,11.06,1377955.5,7.085,7.1107,7.0785,7.1107,1377955.5
2009-05-28 15:30:00,11.06,11.13,11.02,11.07,2430190.5,7.1107,7.1557,7.085,7.1171,2430190.5
2009-05-29 09:30:00,10.85,11.24,10.84,11.09,1250019.0,6.9757,7.2264,6.9692,7.13,1250019.0
2009-05-29 10:00:00,11.09,11.18,11.08,11.17,752041.5,7.13,7.1878,7.1235,7.1814,752041.5
2009-05-29 10:30:00,11.17,11.17,11.03,11.03,739278.0,7.1814,7.1814,7.0914,7.0914,739278.0
2009-05-29 11:00:00,11.03,11.05,10.97,10.97,725007.0,7.0914,7.1042,7.0528,7.0528,725007.0
2009-05-29 11:30:00,10.97,10.98,10.81,10.84,1921057.5,7.0528,7.0592,6.9499,6.9692,1921057.5
2009-05-29 12:00:00,10.84,10.92,10.82,10.9,807618.0,6.9692,7.0207,6.9564,7.0078,807618.0
2009-05-29 12:30:00,10.9,10.94,10.85,10.87,633652.5,7.0078,7.0335,6.9757,6.9885,633652.5
2009-05-29 13:00:00,10.87,10.91,10.86,10.87,342504.0,6.9885,7.0142,6.9821,6.9885,342504.0
2009-05-29 13:30:00,10.88,10.91,10.85,10.86,718776.0,6.995,7.0142,6.9757,6.9821,718776.0
2009-05-29 14:00:00,10.86,10.87,10.83,10.85,2468883.0,6.9821,6.9885,6.9628,6.9757,2468883.0
2009-05-29 14:30:00,10.85,10.86,10.77,10.81,2025778.5,6.9757,6.9821,6.9242,6.9499,2025778.5
2009-05-29 15:00:00,10.81,10.89,10.78,10.85,2214718.5,6.9499,7.0014,6.9307,6.9757,2214718.5
2009-05-29 15:30:00,10.85,10.91,10.82,10.9,2235220.5,6.9757,7.0142,6.9564,7.0078,2235220.5
2009-06-01 09:30:00,11.0,11.24,10.69,11.21,1515841.5,7.0721,7.2264,6.8728,7.2071,1515841.5
2009-06-01 10:00:00,11.22,11.34,11.2,11.34,2643954.0,7.2135,7.2907,7.2007,7.2907,2643954.0
2009-06-01 10:30:00,11.33,11.49,11.31,11.48,3051381.0,7.2843,7.3871,7.2714,7.3807,3051381.0
2009-06-01 11:00:00,11.49,11.55,11.46,11.46,2635110.0,7.3871,7.4257,7.3678,7.3678,2635110.0
2009-06-01 11:30:00,11.46,11.47,11.37,11.38,1146906.0,7.3678,7.3743,7.31,7.3164,1146906.0
2009-06-01 12:00:00,11.39,11.48,11.38,11.46,1163991.0,7.3228,7.3807,7.3164,7.3678,1163991.0
2009-06-01 12:30:00,11.46,11.51,11.41,11.41,904600.5,7.3678,7.4,7.3357,7.3357,904600.5
2009-06-01 13:00:00,11.41,11.49,11.39,11.42,726715.5,7.3357,7.3871,7.3228,7.3421,726715.5
2009-06-01 13:30:00,11.43,11.5,11.42,11.48,534861.0,7.3486,7.3936,7.3421,7.3807,534861.0
2009-06-01 14:00:00,11.49,11.5,11.45,11.47,1216552.5,7.3871,7.3936,7.3614,7.3743,1216552.5
2009-06-01 14:30:00,11.47,11.52,11.43,11.47,1391925.0,7.3743,7.4064,7.3486,7.3743,1391925.0
2009-06-01 15:00:00,11.47,11.47,11.39,11.45,1123791.0,7.3743,7.3743,7.3228,7.3614,1123791.0
2009-06-01 15:30:00,11.45,11.48,11.37,11.41,2541846.0,7.3614,7.3807,7.31,7.3357,2541846.0
2009-06-02 09:30:00,11.22,11.33,11.04,11.09,2528479.5,7.2135,7.2843,7.0978,7.13,2528479.5
2009-06-02 10:00:00,11.09,11.15,11.07,11.09,1775533.5,7.13,7.1685,7.1171,7.13,1775533.5
2009-06-02 10:30:00,11.09,11.12,11.07,11.08,1834225.5,7.13,7.1493,7.1171,7.1235,1834225.5
2009-06-02 11:00:00,11.09,11.1,11.06,11.09,726012.0,7.13,7.1364,7.1107,7.13,726012.0
2009-06-02 11:30:00,11.09,11.09,11.0,11.04,458983.5,7.13,7.13,7.0721,7.0978,458983.5
2009-06-02 12:00:00,11.04,11.04,10.89,10.9,1563177.0,7.0978,7.0978,7.0014,7.0078,1563177.0
2009-06-02 12:30:00,10.9,10.95,10.87,10.93,1143790.5,7.0078,7.04,6.9885,7.0271,1143790.5
2009-06-02 13:00:00,10.93,10.94,10.87,10.91,834853.5,7.0271,7.0335,6.9885,7.0142,834853.5
2009-06-02 13:30:00,10.92,10.95,10.91,10.94,448833.0,7.0207,7.04,7.0142,7.0335,448833.0
2009-06-02 14:00:00,10.94,10.94,10.88,10.9,870430.5,7.0335,7.0335,6.995,7.0078,870430.5
2009-06-02 14:30:00,10.9,10.92,10.88,10.89,876360.0,7.0078,7.0207,6.995,7.0014,876360.0
2009-06-02 15:00:00,10.89,10.91,10.83,10.84,1210321.5,7.0014,7.0142,6.9628,6.9692,1210321.5
2009-06-02 15:30:00,10.84,10.86,10.8,10.83,3094395.0,6.9692,6.9821,6.9435,6.9628,3094395.0
2009-06-03 09:30:00,10.61,10.67,10.25,10.35,6043065.0,6.8214,6.8599,6.5899,6.6542,6043065.0
2009-06-03 10:00:00,10.34,10.38,10.18,10.26,3688249.5,6.6478,6.6735,6.5449,6.5963,3688249.5
2009-06-03 10:30:00,10.27,10.36,10.26,10.35,1886083.5,6.6028,6.6606,6.5963,6.6542,1886083.5
2009-06-03 11:00:00,10.35,10.37,10.28,10.35,2177734.5,6.6542,6.6671,6.6092,6.6542,2177734.5
2009-06-03 11:30:00,10.36,10.37,10.32,10.33,719077.5,6.6606,6.6671,6.6349,6.6413,719077.5
2009-06-03 12:00:00,10.33,10.33,10.26,10.27,1366197.0,6.6413,6.6413,6.5963,6.6028,1366197.0
2009-06-03 12:30:00,10.27,10.3,10.23,10.24,1275546.0,6.6028,6.6221,6.5771,6.5835,1275546.0
2009-06-03 13:00:00,10.23,10.26,10.21,10.22,1359564.0,6.5771,6.5963,6.5642,6.5706,1359564.0
2009-06-03 13:30:00,10.22,10.25,10.21,10.25,933444.0,6.5706,6.5899,6.5642,6.5899,933444.0
2009-06-03 14:00:00,10.25,10.25,10.22,10.23,1174845.0,6.5899,6.5899,6.5706,6.5771,1174845.0
2009-06-03 14:30:00,10.22,10.27,10.22,10.26,2062561.5,6.5706,6.6028,6.5706,6.5963,2062561.5
2009-06-03 15:00:00,10.26,10.29,10.23,10.24,1936434.0,6.5963,6.6156,6.5771,6.5835,1936434.0
2009-06-03 15:30:00,10.24,10.37,10.23,10.34,2824351.5,6.5835,6.6671,6.5771,6.6478,2824351.5
2009-06-04 09:30:00,10.21,10.64,10.21,10.59,3976684.5,6.5642,6.8407,6.5642,6.8085,3976684.5
2009-06-04 10:00:00,10.59,10.59,10.41,10.45,1951509.0,6.8085,6.8085,6.6928,6.7185,1951509.0
2009-06-04 10:30:00,10.45,10.45,10.37,10.41,829225.5,6.7185,6.7185,6.6671,6.6928,829225.5
2009-06-04 11:00:00,10.42,10.42,10.38,10.4,865908.0,6.6992,6.6992,6.6735,6.6864,865908.0
2009-06-04 11:30:00,10.39,10.4,10.3,10.3,996960.0,6.6799,6.6864,6.6221,6.6221,996960.0
2009-06-04 12:00:00,10.3,10.31,10.21,10.27,1327605.0,6.6221,6.6285,6.5642,6.6028,1327605.0
2009-06-04 12:30:00,10.27,10.27,10.22,10.26,1172634.0,6.6028,6.6028,6.5706,6.5963,1172634.0
2009-06-04 13:00:00,10.25,10.27,10.24,10.25,1250521.5,6.5899,6.6028,6.5835,6.5899,1250521.5
2009-06-04 13:30:00,10.26,10.32,10.25,10.27,1330419.0,6.5963,6.6349,6.5899,6.6028,1330419.0
2009-06-04 14:00:00,10.28,10.31,10.23,10.23,1558353.0,6.6092,6.6285,6.5771,6.5771,1558353.0
2009-06-04 14:30:00,10.24,10.25,10.19,10.2,1813422.0,6.5835,6.5899,6.5513,6.5578,1813422.0
2009-06-04 15:00:00,10.21,10.23,10.14,10.23,2870380.5,6.5642,6.5771,6.5192,6.5771,2870380.5
2009-06-04 15:30:00,10.23,10.27,10.18,10.26,3301626.0,6.5771,6.6028,6.5449,6.5963,3301626.0
2009-06-05 09:30:00,10.55,10.55,10.22,10.3,2250597.0,6.7828,6.7828,6.5706,6.6221,2250597.0
2009-06-05 10:00:00,10.29,10.32,10.19,10.19,2604156.0,6.6156,6.6349,6.5513,6.5513,2604156.0
2009-06-05 10:30:00,10.19,10.26,10.15,10.25,1068114.0,6.5513,6.5963,6.5256,6.5899,1068114.0
2009-06-05 11:00:00,10.25,10.26,10.2,10.2,581593.5,6.5899,6.5963,6.5578,6.5578,581593.5
2009-06-05 11:30:00,10.2,10.21,10.14,10.17,1401070.5,6.5578,6.5642,6.5192,6.5385,1401070.5
2009-06-05 12:00:00,10.15,10.2,10.13,10.17,437778.0,6.5256,6.5578,6.5128,6.5385,437778.0
2009-06-05 12:30:00,10.17,10.24,10.15,10.24,318283.5,6.5385,6.5835,6.5256,6.5835,318283.5
2009-06-05 13:00:00,10.23,10.24,10.16,10.18,361599.0,6.5771,6.5835,6.5321,6.5449,361599.0
2009-06-05 13:30:00,10.18,10.25,10.17,10.21,455667.0,6.5449,6.5899,6.5385,6.5642,455667.0
2009-06-05 14:00:00,10.21,10.23,10.1,10.14,1189719.0,6.5642,6.5771,6.4935,6.5192,1189719.0
2009-06-05 14:30:00,10.15,10.19,10.11,10.17,531846.0,6.5256,6.5513,6.4999,6.5385,531846.0
2009-06-05 15:00:00,10.16,10.19,10.14,10.14,618678.0,6.5321,6.5513,6.5192,6.5192,618678.0
2009-06-05 15:30:00,10.14,10.22,10.14,10.19,1224894.0,6.5192,6.5706,6.5192,6.5513,1224894.0
2009-06-08 09:30:00,10.11,10.2,10.05,10.09,1629306.0,6.4999,6.5578,6.4613,6.487,1629306.0
2009-06-08 10:00:00,10.09,10.11,10.0,10.06,1387503.0,6.487,6.4999,6.4292,6.4678,1387503.0
2009-06-08 10:30:00,10.07,10.11,10.03,10.06,1979247.0,6.4742,6.4999,6.4485,6.4678,1979247.0
2009-06-08 11:00:00,10.06,10.1,10.04,10.06,1281978.0,6.4678,6.4935,6.4549,6.4678,1281978.0
2009-06-08 11:30:00,10.06,10.06,10.01,10.04,285822.0,6.4678,6.4678,6.4356,6.4549,285822.0
2009-06-08 12:00:00,10.04,10.04,10.0,10.01,539785.5,6.4549,6.4549,6.4292,6.4356,539785.5
2009-06-08 12:30:00,10.01,10.03,9.98,9.98,951433.5,6.4356,6.4485,6.4163,6.4163,951433.5
2009-06-08 13:00:00,9.98,10.05,9.97,10.01,784201.5,6.4163,6.4613,6.4099,6.4356,784201.5
2009-06-08 13:30:00,10.0,10.06,10.0,10.05,732142.5,6.4292,6.4678,6.4292,6.4613,732142.5
2009-06-08 14:00:00,10.06,10.1,10.02,10.08,989121.0,6.4678,6.4935,6.442,6.4806,989121.0
2009-06-08 14:30:00,10.08,10.13,10.0,10.1,1158463.5,6.4806,6.5128,6.4292,6.4935,1158463.5
2009-06-08 15:00:00,10.1,10.21,10.09,10.15,2168287.5,6.4935,6.5642,6.487,6.5256,2168287.5
2009-06-08 15:30:00,10.16,10.21,10.11,10.15,3023040.0,6.5321,6.5642,6.4999,6.5256,3023040.0
2009-06-09 09:30:00,10.44,10.46,10.23,10.33,3915379.5,6.7121,6.7249,6.5771,6.6413,3915379.5
2009-06-09 10:00:00,10.33,10.4,10.3,10.32,1366498.5,6.6413,6.6864,6.6221,6.6349,1366498.5
2009-06-09 10:30:00,10.33,10.45,10.33,10.38,2342353.5,6.6413,6.7185,6.6413,6.6735,2342353.5
2009-06-09 11:00:00,10.39,10.45,10.35,10.44,2249893.5,6.6799,6.7185,6.6542,6.7121,2249893.5
2009-06-09 11:30:00,10.44,10.45,10.4,10.4,247632.0,6.7121,6.7185,6.6864,6.6864,247632.0
2009-06-09 12:00:00,10.4,10.48,10.38,10.47,893344.5,6.6864,6.7378,6.6735,6.7314,893344.5
2009-06-09 12:30:00,10.48,10.6,10.47,10.59,2636919.0,6.7378,6.8149,6.7314,6.8085,2636919.0
2009-06-09 13:00:00,10.59,10.62,10.5,10.53,1243084.5,6.8085,6.8278,6.7506,6.7699,1243084.5
2009-06-09 13:30:00,10.54,10.54,10.48,10.5,1560363.0,6.7764,6.7764,6.7378,6.7506,1560363.0
2009-06-09 14:00:00,10.51,10.55,10.49,10.55,588025.5,6.7571,6.7828,6.7442,6.7828,588025.5
2009-06-09 14:30:00,10.55,10.59,10.5,10.51,1159066.5,6.7828,6.8085,6.7506,6.7571,1159066.5
2009-06-09 15:00:00,10.51,10.54,10.47,10.5,857667.0,6.7571,6.7764,6.7314,6.7506,857667.0
2009-06-09 15:30:00,10.49,10.52,10.45,10.48,2938218.0,6.7442,6.7635,6.7185,6.7378,2938218.0
2009-06-10 09:30:00,10.62,10.74,10.34,10.48,2827869.0,6.8278,6.9049,6.6478,6.7378,2827869.0
2009-06-10 10:00:00,10.48,10.49,10.39,10.46,2282556.0,6.7378,6.7442,6.6799,6.7249,2282556.0
2009-06-10 10:30:00,10.47,10.48,10.35,10.38,1585588.5,6.7314,6.7378,6.6542,6.6735,1585588.5
2009-06-10 11:00:00,10.38,10.39,10.3,10.37,1017160.5,6.6735,6.6799,6.6221,6.6671,1017160.5
2009-06-10 11:30:00,10.36,10.37,10.3,10.33,663601.5,6.6606,6.6671,6.6221,6.6413,663601.5
2009-06-10 12:00:00,10.33,10.41,10.33,10.4,400794.0,6.6413,6.6928,6.6413,6.6864,400794.0
2009-06-10 12:30:00,10.41,10.41,10.32,10.35,471345.0,6.6928,6.6928,6.6349,6.6542,471345.0
2009-06-10 13:00:00,10.35,10.36,10.3,10.36,633853.5,6.6542,6.6606,6.6221,6.6606,633853.5
2009-06-10 13:30:00,10.35,10.35,10.3,10.34,406522.5,6.6542,6.6542,6.6221,6.6478,406522.5
2009-06-10 14:00:00,10.34,10.36,10.3,10.33,549333.0,6.6478,6.6606,6.6221,6.6413,549333.0
2009-06-10 14:30:00,10.33,10.37,10.31,10.34,802894.5,6.6413,6.6671,6.6285,6.6478,802894.5
2009-06-10 15:00:00,10.35,10.35,10.3,10.32,946408.5,6.6542,6.6542,6.6221,6.6349,946408.5
2009-06-10 15:30:00,10.32,10.41,10.31,10.4,2079043.5,6.6349,6.6928,6.6285,6.6864,2079043.5
2009-06-11 09:30:00,10.44,10.58,10.35,10.36,2115927.0,6.7121,6.8021,6.6542,6.6606,2115927.0
2009-06-11 10:00:00,10.37,10.44,10.34,10.39,1896636.0,6.6671,6.7121,6.6478,6.6799,1896636.0
2009-06-11 10:30:00,10.39,10.49,10.38,10.47,1383081.0,6.6799,6.7442,6.6735,6.7314,1383081.0
2009-06-11 11:00:00,10.48,10.54,10.45,10.54,1275747.0,6.7378,6.7764,6.7185,6.7764,1275747.0
2009-06-11 11:30:00,10.54,10.54,10.47,10.51,873747.0,6.7764,6.7764,6.7314,6.7571,873747.0
2009-06-11 12:00:00,10.5,10.51,10.45,10.46,1220874.0,6.7506,6.7571,6.7185,6.7249,1220874.0
2009-06-11 12:30:00,10.46,10.5,10.43,10.49,1002688.5,6.7249,6.7506,6.7056,6.7442,1002688.5
2009-06-11 13:00:00,10.49,10.54,10.48,10.53,988618.5,6.7442,6.7764,6.7378,6.7699,988618.5
2009-06-11 13:30:00,10.53,10.53,10.49,10.51,780784.5,6.7699,6.7699,6.7442,6.7571,780784.5
2009-06-11 14:00:00,10.5,10.54,10.5,10.52,899977.5,6.7506,6.7764,6.7506,6.7635,899977.5
2009-06-11 14:30:00,10.52,10.53,10.44,10.47,1134544.5,6.7635,6.7699,6.7121,6.7314,1134544.5
2009-06-11 15:00:00,10.47,10.48,10.4,10.47,2187181.5,6.7314,6.7378,6.6864,6.7314,2187181.5
2009-06-11 15:30:00,10.48,10.5,10.45,10.48,4464612.0,6.7378,6.7506,6.7185,6.7378,4464612.0
2009-06-12 09:30:00,10.18,10.25,10.04,10.04,1962664.5,6.5449,6.5899,6.4549,6.4549,1962664.5
2009-06-12 10:00:00,10.05,10.05,9.94,9.98,3505339.5,6.4613,6.4613,6.3906,6.4163,3505339.5
2009-06-12 10:30:00,9.98,10.03,9.91,9.99,1516645.5,6.4163,6.4485,6.3713,6.4228,1516645.5
2009-06-12 11:00:00,9.99,10.0,9.91,9.93,1179166.5,6.4228,6.4292,6.3713,6.3842,1179166.5
2009-06-12 11:30:00,9.93,9.94,9.91,9.92,925002.0,6.3842,6.3906,6.3713,6.3777,925002.0
2009-06-12 12:00:00,9.92,9.96,9.92,9.92,1019271.0,6.3777,6.4035,6.3777,6.3777,1019271.0
2009-06-12 12:30:00,9.93,9.98,9.92,9.96,1515439.5,6.3842,6.4163,6.3777,6.4035,1515439.5
2009-06-12 13:00:00,9.96,9.96,9.87,9.9,1655335.5,6.4035,6.4035,6.3456,6.3649,1655335.5
2009-06-12 13:30:00,9.9,9.91,9.83,9.91,3259114.5,6.3649,6.3713,6.3199,6.3713,3259114.5
2009-06-12 14:00:00,9.9,9.92,9.87,9.89,760986.0,6.3649,6.3777,6.3456,6.3585,760986.0
2009-06-12 14:30:00,9.89,9.98,9.88,9.94,1490917.5,6.3585,6.4163,6.352,6.3906,1490917.5
2009-06-12 15:00:00,9.94,9.98,9.92,9.95,1631617.5,6.3906,6.4163,6.3777,6.397,1631617.5
2009-06-12 15:30:00,9.95,10.01,9.92,10.0,2921937.0,6.397,6.4356,6.3777,6.4292,2921937.0
2009-06-15 09:30:00,9.72,9.72,9.49,9.57,3547951.5,6.2492,6.2492,6.1013,6.1527,3547951.5
2009-06-15 10:00:00,9.58,9.58,9.47,9.47,2353609.5,6.1592,6.1592,6.0884,6.0884,2353609.5
2009-06-15 10:30:00,9.47,9.48,9.39,9.39,2070300.0,6.0884,6.0949,6.037,6.037,2070300.0
2009-06-15 11:00:00,9.4,9.43,9.35,9.42,1623175.5,6.0434,6.0627,6.0113,6.0563,1623175.5
2009-06-15 11:30:00,9.41,9.49,9.39,9.39,1787091.0,6.0499,6.1013,6.037,6.037,1787091.0
2009-06-15 12:00:00,9.39,9.43,9.36,9.38,3021331.5,6.037,6.0627,6.0177,6.0306,3021331.5
2009-06-15 12:30:00,9.38,9.43,9.38,9.4,2005980.0,6.0306,6.0627,6.0306,6.0434,2005980.0
2009-06-15 13:00:00,9.39,9.4,9.35,9.37,1901661.0,6.037,6.0434,6.0113,6.0241,1901661.0
2009-06-15 13:30:00,9.36,9.37,9.33,9.35,1128012.0,6.0177,6.0241,5.9984,6.0113,1128012.0
2009-06-15 14:00:00,9.35,9.36,9.33,9.35,1914424.5,6.0113,6.0177,5.9984,6.0113,1914424.5
2009-06-15 14:30:00,9.35,9.35,9.3,9.35,2499334.5,6.0113,6.0113,5.9791,6.0113,2499334.5
2009-06-15 15:00:00,9.35,9.4,9.34,9.39,2129494.5,6.0113,6.0434,6.0049,6.037,2129494.5
2009-06-15 15:30:00,9.39,9.47,9.37,9.41,3326349.0,6.037,6.0884,6.0241,6.0499,3326349.0
2009-06-16 09:30:00,9.46,9.56,9.36,9.41,2388181.5,6.082,6.1463,6.0177,6.0499,2388181.5
2009-06-16 10:00:00,9.41,9.48,9.34,9.35,2460441.0,6.0499,6.0949,6.0049,6.0113,2460441.0
2009-06-16 10:30:00,9.35,9.43,9.35,9.37,1697344.5,6.0113,6.0627,6.0113,6.0241,1697344.5
2009-06-16 11:00:00,9.37,9.44,9.34,9.35,1353735.0,6.0241,6.0691,6.0049,6.0113,1353735.0
2009-06-16 11:30:00,9.34,9.36,9.32,9.35,965905.5,6.0049,6.0177,5.992,6.0113,965905.5
2009-06-16 12:00:00,9.35,9.35,9.25,9.28,1621165.5,6.0113,6.0113,5.947,5.9663,1621165.5
2009-06-16 12:30:00,9.28,9.29,9.15,9.19,2290093.5,5.9663,5.9727,5.8827,5.9084,2290093.5
2009-06-16 13:00:00,9.19,9.19,9.13,9.15,2199643.5,5.9084,5.9084,5.8698,5.8827,2199643.5
2009-06-16 13:30:00,9.15,9.19,9.12,9.15,2940730.5,5.8827,5.9084,5.8634,5.8827,2940730.5
2009-06-16 14:00:00,9.15,9.19,9.12,9.13,2463556.5,5.8827,5.9084,5.8634,5.8698,2463556.5
2009-06-16 14:30:00,9.13,9.18,9.09,9.13,5599357.5,5.8698,5.902,5.8441,5.8698,5599357.5
2009-06-16 15:00:00,9.13,9.17,9.09,9.13,3698500.5,5.8698,5.8956,5.8441,5.8698,3698500.5
2009-06-16 15:30:00,9.13,9.16,9.08,9.08,5156655.0,5.8698,5.8891,5.8377,5.8377,5156655.0
2009-06-17 09:30:00,9.1,9.19,9.01,9.05,2631391.5,5.8506,5.9084,5.7927,5.8184,2631391.5
2009-06-17 10:00:00,9.04,9.15,8.98,9.01,3548052.0,5.812,5.8827,5.7734,5.7927,3548052.0
2009-06-17 10:30:00,9.01,9.09,9.0,9.07,2705962.5,5.7927,5.8441,5.7863,5.8313,2705962.5
2009-06-17 11:00:00,9.07,9.2,9.07,9.15,5292129.0,5.8313,5.9148,5.8313,5.8827,5292129.0
2009-06-17 11:30:00,9.15,9.16,9.06,9.12,2375619.0,5.8827,5.8891,5.8248,5.8634,2375619.0
2009-06-17 12:00:00,9.12,9.24,9.11,9.17,3236803.5,5.8634,5.9406,5.857,5.8956,3236803.5
2009-06-17 12:30:00,9.17,9.26,9.12,9.25,3675385.5,5.8956,5.9534,5.8634,5.947,3675385.5
2009-06-17 13:00:00,9.25,9.28,9.2,9.27,2897013.0,5.947,5.9663,5.9148,5.9599,2897013.0
2009-06-17 13:30:00,9.26,9.35,9.24,9.27,2660034.0,5.9534,6.0113,5.9406,5.9599,2660034.0
2009-06-17 14:00:00,9.27,9.29,9.2,9.23,2387076.0,5.9599,5.9727,5.9148,5.9341,2387076.0
2009-06-17 14:30:00,9.24,9.25,9.16,9.2,1809703.5,5.9406,5.947,5.8891,5.9148,1809703.5
2009-06-17 15:00:00,9.2,9.21,9.15,9.15,2310897.0,5.9148,5.9213,5.8827,5.8827,2310897.0
2009-06-17 15:30:00,9.15,9.19,9.12,9.17,2277330.0,5.8827,5.9084,5.8634,5.8956,2277330.0
2009-06-18 09:30:00,9.2,9.35,9.19,9.34,2379739.5,5.9148,6.0113,5.9084,6.0049,2379739.5
2009-06-18 10:00:00,9.34,9.37,9.23,9.28,1761162.0,6.0049,6.0241,5.9341,5.9663,1761162.0
2009-06-18 10:30:00,9.28,9.29,9.21,9.21,1606291.5,5.9663,5.9727,5.9213,5.9213,1606291.5
2009-06-18 11:00:00,9.22,9.33,9.21,9.3,1968393.0,5.9277,5.9984,5.9213,5.9791,1968393.0
2009-06-18 11:30:00,9.3,9.32,9.26,9.28,1588804.5,5.9791,5.992,5.9534,5.9663,1588804.5
2009-06-18 12:00:00,9.28,9.29,9.25,9.26,647823.0,5.9663,5.9727,5.947,5.9534,647823.0
2009-06-18 12:30:00,9.25,9.3,9.25,9.28,1431019.5,5.947,5.9791,5.947,5.9663,1431019.5
2009-06-18 13:00:00,9.28,9.31,9.27,9.29,455265.0,5.9663,5.9856,5.9599,5.9727,455265.0
2009-06-18 13:30:00,9.29,9.32,9.27,9.28,463506.0,5.9727,5.992,5.9599,5.9663,463506.0
2009-06-18 14:00:00,9.27,9.28,9.23,9.26,979473.0,5.9599,5.9663,5.9341,5.9534,979473.0
2009-06-18 14:30:00,9.27,9.3,9.26,9.27,836863.5,5.9599,5.9791,5.9534,5.9599,836863.5
2009-06-18 15:00:00,9.28,9.3,9.26,9.26,893545.5,5.9663,5.9791,5.9534,5.9534,893545.5
2009-06-18 15:30:00,9.27,9.27,9.22,9.23,2480440.5,5.9599,5.9599,5.9277,5.9341,2480440.5
2009-06-19 09:30:00,9.27,9.32,9.21,9.28,2047687.5,5.9599,5.992,5.9213,5.9663,2047687.5
2009-06-19 10:00:00,9.29,9.33,9.25,9.31,2081455.5,5.9727,5.9984,5.947,5.9856,2081455.5
2009-06-19 10:30:00,9.31,9.42,9.3,9.41,1247607.0,5.9856,6.0563,5.9791,6.0499,1247607.0
2009-06-19 11:00:00,9.41,9.41,9.36,9.4,1229718.0,6.0499,6.0499,6.0177,6.0434,1229718.0
2009-06-19 11:30:00,9.4,9.41,9.35,9.37,1253235.0,6.0434,6.0499,6.0113,6.0241,1253235.0
2009-06-19 12:00:00,9.38,9.39,9.32,9.32,1175347.5,6.0306,6.037,5.992,5.992,1175347.5
2009-06-19 12:30:00,9.32,9.35,9.3,9.3,1100676.0,5.992,6.0113,5.9791,5.9791,1100676.0
2009-06-19 13:00:00,9.3,9.31,9.16,9.21,3008467.5,5.9791,5.9856,5.8891,5.9213,3008467.5
2009-06-19 13:30:00,9.21,9.26,9.2,9.21,1446496.5,5.9213,5.9534,5.9148,5.9213,1446496.5
2009-06-19 14:00:00,9.21,9.21,9.09,9.11,1906183.5,5.9213,5.9213,5.8441,5.857,1906183.5
2009-06-19 14:30:00,9.11,9.15,9.1,9.15,1274541.0,5.857,5.8827,5.8506,5.8827,1274541.0
2009-06-19 15:00:00,9.15,9.23,9.14,9.23,1358257.5,5.8827,5.9341,5.8763,5.9341,1358257.5
2009-06-19 15:30:00,9.23,9.24,9.18,9.18,1783372.5,5.9341,5.9406,5.902,5.902,1783372.5
2009-06-22 09:30:00,9.16,9.26,9.09,9.24,1800558.0,5.8891,5.9534,5.8441,5.9406,1800558.0
2009-06-22 10:00:00,9.23,9.27,9.18,9.21,2153413.5,5.9341,5.9599,5.902,5.9213,2153413.5
2009-06-22 10:30:00,9.22,9.22,9.07,9.07,1645788.0,5.9277,5.9277,5.8313,5.8313,1645788.0
2009-06-22 11:00:00,9.08,9.14,9.05,9.11,797568.0,5.8377,5.8763,5.8184,5.857,797568.0
2009-06-22 11:30:00,9.12,9.12,9.05,9.07,716364.0,5.8634,5.8634,5.8184,5.8313,716364.0
2009-06-22 12:00:00,9.06,9.08,8.99,8.99,670234.5,5.8248,5.8377,5.7798,5.7798,670234.5
2009-06-22 12:30:00,8.99,9.05,8.98,9.05,1035049.5,5.7798,5.8184,5.7734,5.8184,1035049.5
2009-06-22 13:00:00,9.05,9.05,9.0,9.01,492450.0,5.8184,5.8184,5.7863,5.7927,492450.0
2009-06-22 13:30:00,9.02,9.05,9.01,9.04,443406.0,5.7991,5.8184,5.7927,5.812,443406.0
2009-06-22 14:00:00,9.03,9.04,8.99,9.0,994045.5,5.8056,5.812,5.7798,5.7863,994045.5
2009-06-22 14:30:00,9.0,9.06,8.98,9.05,1158966.0,5.7863,5.8248,5.7734,5.8184,1158966.0
2009-06-22 15:00:00,9.04,9.11,9.04,9.06,2607573.0,5.812,5.857,5.812,5.8248,2607573.0
2009-06-22 15:30:00,9.07,9.1,9.03,9.03,2493003.0,5.8313,5.8506,5.8056,5.8056,2493003.0
2009-06-23 09:30:00,9.17,9.18,9.05,9.07,2100349.5,5.8956,5.902,5.8184,5.8313,2100349.5
2009-06-23 10:00:00,9.07,9.14,9.05,9.05,1482576.0,5.8313,5.8763,5.8184,5.8184,1482576.0
2009-06-23 10:30:00,9.06,9.11,9.05,9.07,944901.0,5.8248,5.857,5.8184,5.8313,944901.0
2009-06-23 11:00:00,9.06,9.07,9.03,9.06,1727092.5,5.8248,5.8313,5.8056,5.8248,1727092.5
2009-06-23 11:30:00,9.06,9.14,9.06,9.12,735559.5,5.8248,5.8763,5.8248,5.8634,735559.5
2009-06-23 12:00:00,9.12,9.15,9.1,9.11,395869.5,5.8634,5.8827,5.8506,5.857,395869.5
2009-06-23 12:30:00,9.12,9.18,9.11,9.16,678877.5,5.8634,5.902,5.857,5.8891,678877.5
2009-06-23 13:00:00,9.15,9.18,9.15,9.16,387528.0,5.8827,5.902,5.8827,5.8891,387528.0
2009-06-23 13:30:00,9.16,9.18,9.13,9.13,441898.5,5.8891,5.902,5.8698,5.8698,441898.5
2009-06-23 14:00:00,9.14,9.18,9.12,9.14,516369.0,5.8763,5.902,5.8634,5.8763,516369.0
2009-06-23 14:30:00,9.13,9.15,9.1,9.14,958770.0,5.8698,5.8827,5.8506,5.8763,958770.0
2009-06-23 15:00:00,9.13,9.17,9.11,9.15,589633.5,5.8698,5.8956,5.857,5.8827,589633.5
2009-06-23 15:30:00,9.14,9.21,9.12,9.17,2344263.0,5.8763,5.9213,5.8634,5.8956,2344263.0
2009-06-24 09:30:00,9.55,9.64,9.49,9.56,4307631.0,6.1399,6.1977,6.1013,6.1463,4307631.0
2009-06-24 10:00:00,9.56,9.68,9.49,9.64,3827442.0,6.1463,6.2234,6.1013,6.1977,3827442.0
2009-06-24 10:30:00,9.64,9.65,9.51,9.55,1312429.5,6.1977,6.2042,6.1142,6.1399,1312429.5
2009-06-24 11:00:00,9.55,9.57,9.49,9.56,949524.0,6.1399,6.1527,6.1013,6.1463,949524.0
2009-06-24 11:30:00,9.56,9.56,9.5,9.52,1320771.0,6.1463,6.1463,6.1077,6.1206,1320771.0
2009-06-24 12:00:00,9.52,9.52,9.45,9.5,1627497.0,6.1206,6.1206,6.0756,6.1077,1627497.0
2009-06-24 12:30:00,9.51,9.54,9.5,9.51,1004698.5,6.1142,6.1334,6.1077,6.1142,1004698.5
2009-06-24 13:00:00,9.51,9.57,9.5,9.56,1096254.0,6.1142,6.1527,6.1077,6.1463,1096254.0
2009-06-24 13:30:00,9.55,9.56,9.49,9.54,728122.5,6.1399,6.1463,6.1013,6.1334,728122.5
2009-06-24 14:00:00,9.54,9.61,9.52,9.55,1117761.0,6.1334,6.1784,6.1206,6.1399,1117761.0
2009-06-24 14:30:00,9.54,9.57,9.45,9.55,1896837.0,6.1334,6.1527,6.0756,6.1399,1896837.0
2009-06-24 15:00:00,9.54,9.56,9.45,9.51,1149820.5,6.1334,6.1463,6.0756,6.1142,1149820.5
2009-06-24 15:30:00,9.51,9.52,9.45,9.5,1777242.0,6.1142,6.1206,6.0756,6.1077,1777242.0
2009-06-25 09:30:00,9.37,9.6,9.35,9.58,1316449.5,6.0241,6.172,6.0113,6.1592,1316449.5
2009-06-25 10:00:00,9.58,9.62,9.54,9.61,1130524.5,6.1592,6.1849,6.1334,6.1784,1130524.5
2009-06-25 10:30:00,9.61,9.61,9.53,9.54,761991.0,6.1784,6.1784,6.127,6.1334,761991.0
2009-06-25 11:00:00,9.55,9.56,9.42,9.47,1709907.0,6.1399,6.1463,6.0563,6.0884,1709907.0
2009-06-25 11:30:00,9.46,9.53,9.44,9.51,872943.0,6.082,6.127,6.0691,6.1142,872943.0
2009-06-25 12:00:00,9.51,9.52,9.43,9.51,1188211.5,6.1142,6.1206,6.0627,6.1142,1188211.5
2009-06-25 12:30:00,9.51,9.54,9.49,9.51,638778.0,6.1142,6.1334,6.1013,6.1142,638778.0
2009-06-25 13:00:00,9.51,9.57,9.5,9.57,1050225.0,6.1142,6.1527,6.1077,6.1527,1050225.0
2009-06-25 13:30:00,9.57,9.57,9.51,9.52,802090.5,6.1527,6.1527,6.1142,6.1206,802090.5
2009-06-25 14:00:00,9.52,9.53,9.47,9.5,658978.5,6.1206,6.127,6.0884,6.1077,658978.5
2009-06-25 14:30:00,9.51,9.53,9.49,9.5,520087.5,6.1142,6.127,6.1013,6.1077,520087.5
2009-06-25 15:00:00,9.51,9.55,9.49,9.53,765006.0,6.1142,6.1399,6.1013,6.127,765006.0
2009-06-25 15:30:00,9.53,9.57,9.47,9.55,1819954.5,6.127,6.1527,6.0884,6.1399,1819954.5
2009-06-26 09:30:00,9.56,9.58,9.39,9.47,1059571.5,6.1463,6.1592,6.037,6.0884,1059571.5
2009-06-26 10:00:00,9.46,9.58,9.44,9.55,1358157.0,6.082,6.1592,6.0691,6.1399,1358157.0
2009-06-26 10:30:00,9.55,9.63,9.55,9.57,1093842.0,6.1399,6.1913,6.1399,6.1527,1093842.0
2009-06-26 11:00:00,9.57,9.6,9.56,9.6,354162.0,6.1527,6.172,6.1463,6.172,354162.0
2009-06-26 11:30:00,9.6,9.61,9.56,9.59,256777.5,6.172,6.1784,6.1463,6.1656,256777.5
2009-06-26 12:00:00,9.59,9.6,9.57,9.58,201703.5,6.1656,6.172,6.1527,6.1592,201703.5
2009-06-26 12:30:00,9.58,9.59,9.56,9.58,218688.0,6.1592,6.1656,6.1463,6.1592,218688.0
2009-06-26 13:00:00,9.56,9.59,9.55,9.57,315670.5,6.1463,6.1656,6.1399,6.1527,315670.5
2009-06-26 13:30:00,9.57,9.58,9.55,9.56,248034.0,6.1527,6.1592,6.1399,6.1463,248034.0
2009-06-26 14:00:00,9.56,9.57,9.52,9.52,449938.5,6.1463,6.1527,6.1206,6.1206,449938.5
2009-06-26 14:30:00,9.52,9.53,9.5,9.51,215874.0,6.1206,6.127,6.1077,6.1142,215874.0
2009-06-26 15:00:00,9.52,9.54,9.49,9.52,452149.5,6.1206,6.1334,6.1013,6.1206,452149.5
2009-06-26 15:30:00,9.52,9.55,9.49,9.52,1969800.0,6.1206,6.1399,6.1013,6.1206,1969800.0
2009-06-29 09:30:00,9.53,9.55,9.45,9.51,1671817.5,6.127,6.1399,6.0756,6.1142,1671817.5
2009-06-29 10:00:00,9.51,9.71,9.49,9.66,2695209.0,6.1142,6.2427,6.1013,6.2106,2695209.0
2009-06-29 10:30:00,9.66,9.68,9.62,9.63,778071.0,6.2106,6.2234,6.1849,6.1913,778071.0
2009-06-29 11:00:00,9.63,9.67,9.61,9.64,658375.5,6.1913,6.217,6.1784,6.1977,658375.5
2009-06-29 11:30:00,9.64,9.64,9.56,9.59,513052.5,6.1977,6.1977,6.1463,6.1656,513052.5
2009-06-29 12:00:00,9.59,9.6,9.56,9.59,243109.5,6.1656,6.172,6.1463,6.1656,243109.5
2009-06-29 12:30:00,9.59,9.6,9.55,9.55,306927.0,6.1656,6.172,6.1399,6.1399,306927.0
2009-06-29 13:00:00,9.56,9.56,9.51,9.51,494661.0,6.1463,6.1463,6.1142,6.1142,494661.0
2009-06-29 13:30:00,9.52,9.52,9.51,9.52,179694.0,6.1206,6.1206,6.1142,6.1206,179694.0
2009-06-29 14:00:00,9.52,9.54,9.49,9.5,431145.0,6.1206,6.1334,6.1013,6.1077,431145.0
2009-06-29 14:30:00,9.5,9.52,9.49,9.51,292756.5,6.1077,6.1206,6.1013,6.1142,292756.5
2009-06-29 15:00:00,9.52,9.54,9.49,9.52,387528.0,6.1206,6.1334,6.1013,6.1206,387528.0
2009-06-29 15:30:00,9.52,9.53,9.47,9.52,1185096.0,6.1206,6.127,6.0884,6.1206,1185096.0
2009-06-30 09:30:00,9.58,9.63,9.46,9.54,1398357.0,6.1592,6.1913,6.082,6.1334,1398357.0
2009-06-30 10:00:00,9.54,9.54,9.39,9.4,1628301.0,6.1334,6.1334,6.037,6.0434,1628301.0
2009-06-30 10:30:00,9.39,9.42,9.34,9.4,1001583.0,6.037,6.0563,6.0049,6.0434,1001583.0
2009-06-30 11:00:00,9.4,9.42,9.33,9.36,877666.5,6.0434,6.0563,5.9984,6.0177,877666.5
2009-06-30 11:30:00,9.37,9.37,9.32,9.34,1045803.0,6.0241,6.0241,5.992,6.0049,1045803.0
2009-06-30 12:00:00,9.35,9.38,9.33,9.34,1075551.0,6.0113,6.0306,5.9984,6.0049,1075551.0
2009-06-30 12:30:00,9.33,9.35,9.28,9.33,895354.5,5.9984,6.0113,5.9663,5.9984,895354.5
2009-06-30 13:00:00,9.33,9.34,9.29,9.31,1032336.0,5.9984,6.0049,5.9727,5.9856,1032336.0
2009-06-30 13:30:00,9.32,9.34,9.29,9.3,993241.5,5.992,6.0049,5.9727,5.9791,993241.5
2009-06-30 14:00:00,9.31,9.32,9.27,9.3,1216050.0,5.9856,5.992,5.9599,5.9791,1216050.0
2009-06-30 14:30:00,9.31,9.35,9.3,9.31,1806085.5,5.9856,6.0113,5.9791,5.9856,1806085.5
2009-06-30 15:00:00,9.31,9.35,9.28,9.33,2696013.0,5.9856,6.0113,5.9663,5.9984,2696013.0
2009-06-30 15:30:00,9.34,9.36,9.33,9.36,3115500.0,6.0049,6.0177,5.9984,6.0177,3115500.0
2009-07-01 09:30:00,9.43,9.55,9.41,9.48,2403960.0,6.0627,6.1399,6.0499,6.0949,2403960.0
2009-07-01 10:00:00,9.48,9.53,9.4,9.5,2366172.0,6.0949,6.127,6.0434,6.1077,2366172.0
2009-07-01 10:30:00,9.51,9.52,9.44,9.46,1270420.5,6.1142,6.1206,6.0691,6.082,1270420.5
2009-07-01 11:00:00,9.46,9.52,9.44,9.45,1425391.5,6.082,6.1206,6.0691,6.0756,1425391.5
2009-07-01 11:30:00,9.44,9.48,9.44,9.46,419788.5,6.0691,6.0949,6.0691,6.082,419788.5
2009-07-01 12:00:00,9.46,9.53,9.45,9.53,1309515.0,6.082,6.127,6.0756,6.127,1309515.0
2009-07-01 12:30:00,9.52,9.52,9.5,9.5,535263.0,6.1206,6.1206,6.1077,6.1077,535263.0
2009-07-01 13:00:00,9.5,9.54,9.5,9.5,757468.5,6.1077,6.1334,6.1077,6.1077,757468.5
2009-07-01 13:30:00,9.51,9.51,9.47,9.49,482400.0,6.1142,6.1142,6.0884,6.1013,482400.0
2009-07-01 14:00:00,9.48,9.48,9.43,9.44,884500.5,6.0949,6.0949,6.0627,6.0691,884500.5
2009-07-01 14:30:00,9.45,9.45,9.4,9.42,588427.5,6.0756,6.0756,6.0434,6.0563,588427.5
2009-07-01 15:00:00,9.42,9.44,9.36,9.36,1280470.5,6.0563,6.0691,6.0177,6.0177,1280470.5
2009-07-01 15:30:00,9.36,9.4,9.34,9.39,2463757.5,6.0177,6.0434,6.0049,6.037,2463757.5
2009-07-02 09:30:00,9.28,9.37,9.25,9.34,2112108.0,5.9663,6.0241,5.947,6.0049,2112108.0
2009-07-02 10:00:00,9.35,9.35,9.23,9.25,1967086.5,6.0113,6.0113,5.9341,5.947,1967086.5
2009-07-02 10:30:00,9.25,9.3,9.25,9.29,1118464.5,5.947,5.9791,5.947,5.9727,1118464.5
2009-07-02 11:00:00,9.3,9.32,9.28,9.3,799377.0,5.9791,5.992,5.9663,5.9791,799377.0
2009-07-02 11:30:00,9.3,9.35,9.28,9.33,1232934.0,5.9791,6.0113,5.9663,5.9984,1232934.0
2009-07-02 12:00:00,9.33,9.36,9.33,9.35,338986.5,5.9984,6.0177,5.9984,6.0113,338986.5
2009-07-02 12:30:00,9.36,9.36,9.32,9.34,462601.5,6.0177,6.0177,5.992,6.0049,462601.5
2009-07-02 13:00:00,9.34,9.38,9.33,9.36,847717.5,6.0049,6.0306,5.9984,6.0177,847717.5
2009-07-02 13:30:00,9.36,9.36,9.33,9.35,467526.0,6.0177,6.0177,5.9984,6.0113,467526.0
2009-07-02 14:00:00,9.35,9.36,9.34,9.34,373558.5,6.0113,6.0177,6.0049,6.0049,373558.5
2009-07-02 14:30:00,9.35,9.35,9.29,9.3,2056531.5,6.0113,6.0113,5.9727,5.9791,2056531.5
2009-07-02 15:00:00,9.31,9.31,9.26,9.26,777669.0,5.9856,5.9856,5.9534,5.9534,777669.0
2009-07-02 15:30:00,9.27,9.31,9.24,9.27,1844677.5,5.9599,5.9856,5.9406,5.9599,1844677.5
2009-07-06 09:30:00,9.41,9.41,9.2,9.21,1476043.5,6.0499,6.0499,5.9148,5.9213,1476043.5
2009-07-06 10:00:00,9.21,9.26,9.05,9.06,1408809.0,5.9213,5.9534,5.8184,5.8248,1408809.0
2009-07-06 10:30:00,9.07,9.09,9.02,9.09,986206.5,5.8313,5.8441,5.7991,5.8441,986206.5
2009-07-06 11:00:00,9.08,9.1,9.03,9.04,791839.5,5.8377,5.8506,5.8056,5.812,791839.5
2009-07-06 11:30:00,9.04,9.14,9.03,9.1,997965.0,5.812,5.8763,5.8056,5.8506,997965.0
2009-07-06 12:00:00,9.1,9.2,9.09,9.15,1345192.5,5.8506,5.9148,5.8441,5.8827,1345192.5
2009-07-06 12:30:00,9.16,9.18,9.12,9.16,666214.5,5.8891,5.902,5.8634,5.8891,666214.5
2009-07-06 13:00:00,9.16,9.23,9.16,9.19,575865.0,5.8891,5.9341,5.8891,5.9084,575865.0
2009-07-06 13:30:00,9.19,9.19,9.13,9.13,531243.0,5.9084,5.9084,5.8698,5.8698,531243.0
2009-07-06 14:00:00,9.13,9.19,9.13,9.19,465415.5,5.8698,5.9084,5.8698,5.9084,465415.5
2009-07-06 14:30:00,9.19,9.21,9.17,9.17,504912.0,5.9084,5.9213,5.8956,5.8956,504912.0
2009-07-06 15:00:00,9.18,9.26,9.18,9.23,916158.0,5.902,5.9534,5.902,5.9341,916158.0
2009-07-06 15:30:00,9.23,9.31,9.19,9.3,1622371.5,5.9341,5.9856,5.9084,5.9791,1622371.5
2009-07-07 09:30:00,9.45,9.55,9.38,9.39,2113213.5,6.0756,6.1399,6.0306,6.037,2113213.5
2009-07-07 10:00:00,9.39,9.39,9.29,9.3,1266400.5,6.037,6.037,5.9727,5.9791,1266400.5
2009-07-07 10:30:00,9.3,9.3,9.25,9.29,851235.0,5.9791,5.9791,5.947,5.9727,851235.0
2009-07-07 11:00:00,9.28,9.3,9.25,9.25,908821.5,5.9663,5.9791,5.947,5.947,908821.5
2009-07-07 11:30:00,9.25,9.28,9.2,9.24,823497.0,5.947,5.9663,5.9148,5.9406,823497.0
2009-07-07 12:00:00,9.24,9.28,9.21,9.23,558780.0,5.9406,5.9663,5.9213,5.9341,558780.0
2009-07-07 12:30:00,9.22,9.25,9.2,9.21,552649.5,5.9277,5.947,5.9148,5.9213,552649.5
2009-07-07 13:00:00,9.22,9.27,9.19,9.23,628527.0,5.9277,5.9599,5.9084,5.9341,628527.0
2009-07-07 13:30:00,9.23,9.27,9.22,9.23,740685.0,5.9341,5.9599,5.9277,5.9341,740685.0
2009-07-07 14:00:00,9.23,9.25,9.21,9.25,605010.0,5.9341,5.947,5.9213,5.947,605010.0
2009-07-07 14:30:00,9.25,9.25,9.18,9.2,671239.5,5.947,5.947,5.902,5.9148,671239.5
2009-07-07 15:00:00,9.2,9.21,9.14,9.18,1974222.0,5.9148,5.9213,5.8763,5.902,1974222.0
2009-07-07 15:30:00,9.18,9.2,9.12,9.14,2738926.5,5.902,5.9148,5.8634,5.8763,2738926.5
2009-07-08 09:30:00,9.2,9.26,9.13,9.14,1773523.5,5.9148,5.9534,5.8698,5.8763,1773523.5
2009-07-08 10:00:00,9.13,9.17,9.12,9.14,1494133.5,5.8698,5.8956,5.8634,5.8763,1494133.5
2009-07-08 10:30:00,9.14,9.17,9.09,9.1,2002563.0,5.8763,5.8956,5.8441,5.8506,2002563.0
2009-07-08 11:00:00,9.09,9.1,9.03,9.04,1587498.0,5.8441,5.8506,5.8056,5.812,1587498.0
2009-07-08 11:30:00,9.04,9.06,9.0,9.02,1100676.0,5.812,5.8248,5.7863,5.7991,1100676.0
2009-07-08 12:00:00,9.01,9.02,8.98,8.98,837366.0,5.7927,5.7991,5.7734,5.7734,837366.0
2009-07-08 12:30:00,8.98,9.04,8.98,9.03,1344087.0,5.7734,5.812,5.7734,5.8056,1344087.0
2009-07-08 13:00:00,9.03,9.09,9.02,9.07,2001658.5,5.8056,5.8441,5.7991,5.8313,2001658.5
2009-07-08 13:30:00,9.07,9.07,9.0,9.06,1465290.0,5.8313,5.8313,5.7863,5.8248,1465290.0
2009-07-08 14:00:00,9.05,9.08,9.0,9.0,1204593.0,5.8184,5.8377,5.7863,5.7863,1204593.0
2009-07-08 14:30:00,9.01,9.04,8.98,9.03,871234.5,5.7927,5.812,5.7734,5.8056,871234.5
2009-07-08 15:00:00,9.03,9.09,9.03,9.05,999472.5,5.8056,5.8441,5.8056,5.8184,999472.5
2009-07-08 15:30:00,9.05,9.13,9.05,9.11,1965880.5,5.8184,5.8698,5.8184,5.857,1965880.5
2009-07-09 09:30:00,9.39,9.48,9.35,9.41,2843748.0,6.037,6.0949,6.0113,6.0499,2843748.0
2009-07-09 10:00:00,9.41,9.49,9.32,9.35,2112510.0,6.0499,6.1013,5.992,6.0113,2112510.0
2009-07-09 10:30:00,9.35,9.39,9.32,9.37,1030125.0,6.0113,6.037,5.992,6.0241,1030125.0
2009-07-09 11:00:00,9.36,9.39,9.33,9.35,799779.0,6.0177,6.037,5.9984,6.0113,799779.0
2009-07-09 11:30:00,9.35,9.43,9.34,9.41,687922.5,6.0113,6.0627,6.0049,6.0499,687922.5
2009-07-09 12:00:00,9.4,9.5,9.39,9.44,3643929.0,6.0434,6.1077,6.037,6.0691,3643929.0
2009-07-09 12:30:00,9.44,9.45,9.38,9.41,1814628.0,6.0691,6.0756,6.0306,6.0499,1814628.0
2009-07-09 13:00:00,9.41,9.45,9.39,9.45,1064998.5,6.0499,6.0756,6.037,6.0756,1064998.5
2009-07-09 13:30:00,9.44,9.46,9.43,9.46,466822.5,6.0691,6.082,6.0627,6.082,466822.5
2009-07-09 14:00:00,9.46,9.52,9.45,9.49,787116.0,6.082,6.1206,6.0756,6.1013,787116.0
2009-07-09 14:30:00,9.49,9.5,9.39,9.39,1030828.5,6.1013,6.1077,6.037,6.037,1030828.5
2009-07-09 15:00:00,9.4,9.47,9.38,9.44,1178362.5,6.0434,6.0884,6.0306,6.0691,1178362.5
2009-07-09 15:30:00,9.43,9.48,9.4,9.42,3015703.5,6.0627,6.0949,6.0434,6.0563,3015703.5
2009-07-10 09:30:00,9.38,9.67,9.38,9.55,2434110.0,6.0306,6.217,6.0306,6.1399,2434110.0
2009-07-10 10:00:00,9.54,9.55,9.44,9.52,1835733.0,6.1334,6.1399,6.0691,6.1206,1835733.0
2009-07-10 10:30:00,9.52,9.54,9.47,9.53,1048014.0,6.1206,6.1334,6.0884,6.127,1048014.0
2009-07-10 11:00:00,9.53,9.57,9.41,9.43,1210623.0,6.127,6.1527,6.0499,6.0627,1210623.0
2009-07-10 11:30:00,9.42,9.52,9.42,9.5,1970905.5,6.0563,6.1206,6.0563,6.1077,1970905.5
2009-07-10 12:00:00,9.5,9.54,9.49,9.52,958167.0,6.1077,6.1334,6.1013,6.1206,958167.0
2009-07-10 12:30:00,9.52,9.59,9.51,9.57,747519.0,6.1206,6.1656,6.1142,6.1527,747519.0
2009-07-10 13:00:00,9.56,9.62,9.56,9.6,740986.5,6.1463,6.1849,6.1463,6.172,740986.5
2009-07-10 13:30:00,9.6,9.67,9.6,9.62,1060978.5,6.172,6.217,6.172,6.1849,1060978.5
2009-07-10 14:00:00,9.62,9.63,9.58,9.6,665209.5,6.1849,6.1913,6.1592,6.172,665209.5
2009-07-10 14:30:00,9.6,9.65,9.59,9.65,1158363.0,6.172,6.2042,6.1656,6.2042,1158363.0
2009-07-10 15:00:00,9.65,9.67,9.6,9.62,1832115.0,6.2042,6.217,6.172,6.1849,1832115.0
2009-07-10 15:30:00,9.61,9.68,9.58,9.63,2854200.0,6.1784,6.2234,6.1592,6.1913,2854200.0
2009-07-13 09:30:00,9.59,9.59,9.38,9.39,2027889.0,6.1656,6.1656,6.0306,6.037,2027889.0
2009-07-13 10:00:00,9.39,9.44,9.31,9.42,1914826.5,6.037,6.0691,5.9856,6.0563,1914826.5
2009-07-13 10:30:00,9.43,9.55,9.42,9.54,1267506.0,6.0627,6.1399,6.0563,6.1334,1267506.0
2009-07-13 11:00:00,9.54,9.57,9.48,9.54,675963.0,6.1334,6.1527,6.0949,6.1334,675963.0
2009-07-13 11:30:00,9.54,9.64,9.53,9.61,899475.0,6.1334,6.1977,6.127,6.1784,899475.0
2009-07-13 12:00:00,9.61,9.66,9.57,9.66,701088.0,6.1784,6.2106,6.1527,6.2106,701088.0
2009-07-13 12:30:00,9.67,9.71,9.59,9.61,1198764.0,6.217,6.2427,6.1656,6.1784,1198764.0
2009-07-13 13:00:00,9.61,9.67,9.61,9.63,1875531.0,6.1784,6.217,6.1784,6.1913,1875531.0
2009-07-13 13:30:00,9.64,9.64,9.6,9.64,707821.5,6.1977,6.1977,6.172,6.1977,707821.5
2009-07-13 14:00:00,9.64,9.67,9.62,9.67,408432.0,6.1977,6.217,6.1849,6.217,408432.0
2009-07-13 14:30:00,9.67,9.67,9.63,9.64,700384.5,6.217,6.217,6.1913,6.1977,700384.5
2009-07-13 15:00:00,9.64,9.66,9.61,9.61,811336.5,6.1977,6.2106,6.1784,6.1784,811336.5
2009-07-13 15:30:00,9.61,9.65,9.6,9.65,1509409.5,6.1784,6.2042,6.172,6.2042,1509409.5
2009-07-14 09:30:00,9.69,9.76,9.6,9.69,2256225.0,6.2299,6.2749,6.172,6.2299,2256225.0
2009-07-14 10:00:00,9.69,9.77,9.69,9.73,831235.5,6.2299,6.2813,6.2299,6.2556,831235.5
2009-07-14 10:30:00,9.74,9.76,9.66,9.7,663099.0,6.262,6.2749,6.2106,6.2363,663099.0
2009-07-14 11:00:00,9.71,9.74,9.69,9.73,369639.0,6.2427,6.262,6.2299,6.2556,369639.0
2009-07-14 11:30:00,9.74,9.77,9.73,9.75,466018.5,6.262,6.2813,6.2556,6.2685,466018.5
2009-07-14 12:00:00,9.75,9.76,9.71,9.72,442803.0,6.2685,6.2749,6.2427,6.2492,442803.0
2009-07-14 12:30:00,9.72,9.75,9.71,9.72,698977.5,6.2492,6.2685,6.2427,6.2492,698977.5
2009-07-14 13:00:00,9.73,9.76,9.72,9.74,565011.0,6.2556,6.2749,6.2492,6.262,565011.0
2009-07-14 13:30:00,9.74,9.75,9.69,9.71,832642.5,6.262,6.2685,6.2299,6.2427,832642.5
2009-07-14 14:00:00,9.71,9.74,9.68,9.73,795256.5,6.2427,6.262,6.2234,6.2556,795256.5
2009-07-14 14:30:00,9.73,9.77,9.71,9.76,632145.0,6.2556,6.2813,6.2427,6.2749,632145.0
2009-07-14 15:00:00,9.75,9.78,9.74,9.76,687219.0,6.2685,6.2877,6.262,6.2749,687219.0
2009-07-14 15:30:00,9.76,9.77,9.73,9.76,1199970.0,6.2749,6.2813,6.2556,6.2749,1199970.0
2009-07-15 09:30:00,9.77,9.93,9.65,9.67,5008800.0,6.5148,6.6215,6.4348,6.4481,5008800.0
2009-07-15 10:00:00,9.67,9.73,9.67,9.69,1377500.0,6.4481,6.4882,6.4481,6.4615,1377500.0
2009-07-15 10:30:00,9.69,9.71,9.67,9.69,2326300.0,6.4615,6.4748,6.4481,6.4615,2326300.0
2009-07-15 11:00:00,9.69,9.75,9.68,9.69,702800.0,6.4615,6.5015,6.4548,6.4615,702800.0
2009-07-15 11:30:00,9.69,9.73,9.68,9.71,816100.0,6.4615,6.4882,6.4548,6.4748,816100.0
2009-07-15 12:00:00,9.72,9.72,9.68,9.7,499700.0,6.4815,6.4815,6.4548,6.4681,499700.0
2009-07-15 12:30:00,9.7,9.72,9.69,9.7,519300.0,6.4681,6.4815,6.4615,6.4681,519300.0
2009-07-15 13:00:00,9.69,9.73,9.69,9.72,662900.0,6.4615,6.4882,6.4615,6.4815,662900.0
2009-07-15 13:30:00,9.73,9.75,9.71,9.74,977800.0,6.4882,6.5015,6.4748,6.4948,977800.0
2009-07-15 14:00:00,9.74,9.8,9.72,9.78,1631900.0,6.4948,6.5348,6.4815,6.5215,1631900.0
2009-07-15 14:30:00,9.78,9.79,9.74,9.76,1151400.0,6.5215,6.5282,6.4948,6.5082,1151400.0
2009-07-15 15:00:00,9.76,9.76,9.73,9.74,1304200.0,6.5082,6.5082,6.4882,6.4948,1304200.0
2009-07-15 15:30:00,9.74,9.79,9.73,9.79,2541100.0,6.4948,6.5282,6.4882,6.5282,2541100.0
2009-07-16 09:30:00,9.71,9.71,9.52,9.67,1291000.0,6.4748,6.4748,6.3481,6.4481,1291000.0
2009-07-16 10:00:00,9.66,9.71,9.58,9.69,1227800.0,6.4415,6.4748,6.3881,6.4615,1227800.0
2009-07-16 10:30:00,9.68,9.77,9.68,9.76,1538100.0,6.4548,6.5148,6.4548,6.5082,1538100.0
2009-07-16 11:00:00,9.77,9.8,9.74,9.76,710300.0,6.5148,6.5348,6.4948,6.5082,710300.0
2009-07-16 11:30:00,9.75,9.79,9.73,9.77,779600.0,6.5015,6.5282,6.4882,6.5148,779600.0
2009-07-16 12:00:00,9.77,9.85,9.77,9.85,506000.0,6.5148,6.5682,6.5148,6.5682,506000.0
2009-07-16 12:30:00,9.85,9.86,9.82,9.84,680800.0,6.5682,6.5748,6.5482,6.5615,680800.0
2009-07-16 13:00:00,9.84,9.85,9.82,9.84,369200.0,6.5615,6.5682,6.5482,6.5615,369200.0
2009-07-16 13:30:00,9.84,9.87,9.82,9.85,550600.0,6.5615,6.5815,6.5482,6.5682,550600.0
2009-07-16 14:00:00,9.85,9.85,9.82,9.84,571600.0,6.5682,6.5682,6.5482,6.5615,571600.0
2009-07-16 14:30:00,9.84,9.88,9.83,9.87,498400.0,6.5615,6.5882,6.5548,6.5815,498400.0
2009-07-16 15:00:00,9.87,9.88,9.84,9.87,452000.0,6.5815,6.5882,6.5615,6.5815,452000.0
2009-07-16 15:30:00,9.87,9.9,9.84,9.85,1465000.0,6.5815,6.6015,6.5615,6.5682,1465000.0
2009-07-17 09:30:00,9.75,9.84,9.65,9.81,2335000.0,6.5015,6.5615,6.4348,6.5415,2335000.0
2009-07-17 10:00:00,9.81,10.02,9.79,9.93,2927500.0,6.5415,6.6815,6.5282,6.6215,2927500.0
2009-07-17 10:30:00,9.94,9.96,9.87,9.88,863300.0,6.6282,6.6415,6.5815,6.5882,863300.0
2009-07-17 11:00:00,9.88,9.89,9.83,9.89,1857800.0,6.5882,6.5948,6.5548,6.5948,1857800.0
2009-07-17 11:30:00,9.88,9.99,9.86,9.98,825700.0,6.5882,6.6615,6.5748,6.6549,825700.0
2009-07-17 12:00:00,9.98,10.01,9.96,10.01,719800.0,6.6549,6.6749,6.6415,6.6749,719800.0
2009-07-17 12:30:00,10.0,10.07,9.99,10.01,1105100.0,6.6682,6.7149,6.6615,6.6749,1105100.0
2009-07-17 13:00:00,10.02,10.02,9.99,10.01,241300.0,6.6815,6.6815,6.6615,6.6749,241300.0
2009-07-17 13:30:00,10.02,10.05,10.01,10.02,301100.0,6.6815,6.7015,6.6749,6.6815,301100.0
2009-07-17 14:00:00,10.01,10.02,9.99,10.01,362800.0,6.6749,6.6815,6.6615,6.6749,362800.0
2009-07-17 14:30:00,10.02,10.03,9.98,9.99,313300.0,6.6815,6.6882,6.6549,6.6615,313300.0
2009-07-17 15:00:00,9.99,9.99,9.93,9.95,1052900.0,6.6615,6.6615,6.6215,6.6349,1052900.0
2009-07-17 15:30:00,9.94,9.95,9.91,9.94,2368300.0,6.6282,6.6349,6.6082,6.6282,2368300.0
2009-07-20 09:30:00,10.08,10.1,10.0,10.05,1735700.0,6.7215,6.7349,6.6682,6.7015,1735700.0
2009-07-20 10:00:00,10.05,10.18,10.05,10.09,1513600.0,6.7015,6.7882,6.7015,6.7282,1513600.0
2009-07-20 10:30:00,10.08,10.09,10.03,10.09,959400.0,6.7215,6.7282,6.6882,6.7282,959400.0
2009-07-20 11:00:00,10.08,10.09,10.05,10.06,615100.0,6.7215,6.7282,6.7015,6.7082,615100.0
2009-07-20 11:30:00,10.06,10.07,10.04,10.05,947800.0,6.7082,6.7149,6.6949,6.7015,947800.0
2009-07-20 12:00:00,10.06,10.08,10.05,10.08,256300.0,6.7082,6.7215,6.7015,6.7215,256300.0
2009-07-20 12:30:00,10.07,10.1,10.06,10.09,786900.0,6.7149,6.7349,6.7082,6.7282,786900.0
2009-07-20 13:00:00,10.09,10.1,10.06,10.06,401600.0,6.7282,6.7349,6.7082,6.7082,401600.0
2009-07-20 13:30:00,10.06,10.09,10.06,10.07,407500.0,6.7082,6.7282,6.7082,6.7149,407500.0
2009-07-20 14:00:00,10.08,10.1,10.06,10.06,438800.0,6.7215,6.7349,6.7082,6.7082,438800.0
2009-07-20 14:30:00,10.06,10.09,10.04,10.04,1108900.0,6.7082,6.7282,6.6949,6.6949,1108900.0
2009-07-20 15:00:00,10.05,10.07,10.04,10.07,611800.0,6.7015,6.7149,6.6949,6.7149,611800.0
2009-07-20 15:30:00,10.07,10.07,10.02,10.03,2546300.0,6.7149,6.7149,6.6815,6.6882,2546300.0
2009-07-21 09:30:00,10.1,10.18,9.93,9.99,1514200.0,6.7349,6.7882,6.6215,6.6615,1514200.0
2009-07-21 10:00:00,10.0,10.0,9.89,9.98,952300.0,6.6682,6.6682,6.5948,6.6549,952300.0
2009-07-21 10:30:00,9.98,10.01,9.95,9.97,883000.0,6.6549,6.6749,6.6349,6.6482,883000.0
2009-07-21 11:00:00,9.97,9.98,9.9,9.97,1314400.0,6.6482,6.6549,6.6015,6.6482,1314400.0
2009-07-21 11:30:00,9.97,9.97,9.9,9.9,675200.0,6.6482,6.6482,6.6015,6.6015,675200.0
2009-07-21 12:00:00,9.9,9.91,9.82,9.85,673300.0,6.6015,6.6082,6.5482,6.5682,673300.0
2009-07-21 12:30:00,9.86,9.86,9.81,9.82,639900.0,6.5748,6.5748,6.5415,6.5482,639900.0
2009-07-21 13:00:00,9.82,9.83,9.72,9.76,1197500.0,6.5482,6.5548,6.4815,6.5082,1197500.0
2009-07-21 13:30:00,9.76,9.76,9.71,9.76,1257400.0,6.5082,6.5082,6.4748,6.5082,1257400.0
2009-07-21 14:00:00,9.76,9.8,9.75,9.78,761300.0,6.5082,6.5348,6.5015,6.5215,761300.0
2009-07-21 14:30:00,9.78,9.85,9.76,9.84,1474200.0,6.5215,6.5682,6.5082,6.5615,1474200.0
2009-07-21 15:00:00,9.84,9.84,9.78,9.82,978700.0,6.5615,6.5615,6.5215,6.5482,978700.0
2009-07-21 15:30:00,9.82,9.89,9.78,9.88,2483200.0,6.5482,6.5948,6.5215,6.5882,2483200.0
2009-07-22 09:30:00,9.86,10.09,9.7,10.05,2441200.0,6.5748,6.7282,6.4681,6.7015,2441200.0
2009-07-22 10:00:00,10.06,10.11,10.06,10.07,1172700.0,6.7082,6.7415,6.7082,6.7149,1172700.0
2009-07-22 10:30:00,10.08,10.2,10.05,10.18,1243100.0,6.7215,6.8016,6.7015,6.7882,1243100.0
2009-07-22 11:00:00,10.19,10.3,10.17,10.25,1538300.0,6.7949,6.8682,6.7816,6.8349,1538300.0
2009-07-22 11:30:00,10.25,10.32,10.24,10.32,1263200.0,6.8349,6.8816,6.8282,6.8816,1263200.0
2009-07-22 12:00:00,10.31,10.36,10.3,10.35,890100.0,6.8749,6.9082,6.8682,6.9016,890100.0
2009-07-22 12:30:00,10.35,10.4,10.32,10.4,1045000.0,6.9016,6.9349,6.8816,6.9349,1045000.0
2009-07-22 13:00:00,10.39,10.48,10.39,10.4,1106700.0,6.9283,6.9883,6.9283,6.9349,1106700.0
2009-07-22 13:30:00,10.4,10.4,10.34,10.39,1094500.0,6.9349,6.9349,6.8949,6.9283,1094500.0
2009-07-22 14:00:00,10.4,10.42,10.32,10.36,1070800.0,6.9349,6.9483,6.8816,6.9082,1070800.0
2009-07-22 14:30:00,10.35,10.42,10.34,10.4,520500.0,6.9016,6.9483,6.8949,6.9349,520500.0
2009-07-22 15:00:00,10.4,10.42,10.29,10.35,1268100.0,6.9349,6.9483,6.8616,6.9016,1268100.0
2009-07-22 15:30:00,10.35,10.4,10.31,10.33,1904500.0,6.9016,6.9349,6.8749,6.8882,1904500.0
2009-07-23 09:30:00,10.33,10.46,10.23,10.4,1501100.0,6.8882,6.9749,6.8216,6.9349,1501100.0
2009-07-23 10:00:00,10.41,10.49,10.36,10.42,1645800.0,6.9416,6.9949,6.9082,6.9483,1645800.0
2009-07-23 10:30:00,10.41,10.43,10.3,10.38,3058500.0,6.9416,6.9549,6.8682,6.9216,3058500.0
2009-07-23 11:00:00,10.39,10.46,10.38,10.44,1514500.0,6.9283,6.9749,6.9216,6.9616,1514500.0
2009-07-23 11:30:00,10.44,10.45,10.35,10.36,1118100.0,6.9616,6.9683,6.9016,6.9082,1118100.0
2009-07-23 12:00:00,10.37,10.4,10.35,10.39,1466300.0,6.9149,6.9349,6.9016,6.9283,1466300.0
2009-07-23 12:30:00,10.4,10.43,10.39,10.42,1374100.0,6.9349,6.9549,6.9283,6.9483,1374100.0
2009-07-23 13:00:00,10.42,10.43,10.36,10.39,3187200.0,6.9483,6.9549,6.9082,6.9283,3187200.0
2009-07-23 13:30:00,10.39,10.39,10.32,10.34,1224600.0,6.9283,6.9283,6.8816,6.8949,1224600.0
2009-07-23 14:00:00,10.35,10.39,10.33,10.36,735700.0,6.9016,6.9283,6.8882,6.9082,735700.0
2009-07-23 14:30:00,10.36,10.37,10.28,10.28,1752700.0,6.9082,6.9149,6.8549,6.8549,1752700.0
2009-07-23 15:00:00,10.28,10.33,10.28,10.31,2038600.0,6.8549,6.8882,6.8549,6.8749,2038600.0
2009-07-23 15:30:00,10.31,10.34,10.28,10.32,2336700.0,6.8749,6.8949,6.8549,6.8816,2336700.0
2009-07-24 09:30:00,10.25,10.28,10.1,10.14,1647300.0,6.8349,6.8549,6.7349,6.7615,1647300.0
2009-07-24 10:00:00,10.15,10.17,10.09,10.17,917300.0,6.7682,6.7816,6.7282,6.7816,917300.0
2009-07-24 10:30:00,10.17,10.19,10.09,10.11,518100.0,6.7816,6.7949,6.7282,6.7415,518100.0
2009-07-24 11:00:00,10.11,10.24,10.1,10.17,544700.0,6.7415,6.8282,6.7349,6.7816,544700.0
2009-07-24 11:30:00,10.18,10.22,10.14,10.2,523000.0,6.7882,6.8149,6.7615,6.8016,523000.0
2009-07-24 12:00:00,10.19,10.23,10.18,10.2,281700.0,6.7949,6.8216,6.7882,6.8016,281700.0
2009-07-24 12:30:00,10.19,10.23,10.17,10.18,362300.0,6.7949,6.8216,6.7816,6.7882,362300.0
2009-07-24 13:00:00,10.18,10.2,10.17,10.18,209300.0,6.7882,6.8016,6.7816,6.7882,209300.0
2009-07-24 13:30:00,10.19,10.25,10.19,10.23,472800.0,6.7949,6.8349,6.7949,6.8216,472800.0
2009-07-24 14:00:00,10.23,10.25,10.22,10.23,746800.0,6.8216,6.8349,6.8149,6.8216,746800.0
2009-07-24 14:30:00,10.23,10.25,10.22,10.23,579700.0,6.8216,6.8349,6.8149,6.8216,579700.0
2009-07-24 15:00:00,10.24,10.27,10.23,10.27,710000.0,6.8282,6.8482,6.8216,6.8482,710000.0
2009-07-24 15:30:00,10.27,10.32,10.24,10.31,1647200.0,6.8482,6.8816,6.8282,6.8749,1647200.0
2009-07-27 11:00:00,10.18,10.18,10.15,10.17,211500.0,6.7882,6.7882,6.7682,6.7816,211500.0
2009-07-27 11:30:00,10.17,10.19,10.14,10.15,415300.0,6.7816,6.7949,6.7615,6.7682,415300.0
2009-07-27 12:00:00,10.15,10.19,10.14,10.18,308100.0,6.7682,6.7949,6.7615,6.7882,308100.0
2009-07-27 12:30:00,10.18,10.2,10.16,10.16,885100.0,6.7882,6.8016,6.7749,6.7749,885100.0
2009-07-27 13:00:00,10.16,10.2,10.14,10.16,363400.0,6.7749,6.8016,6.7615,6.7749,363400.0
2009-07-27 13:30:00,10.15,10.2,10.15,10.19,271400.0,6.7682,6.8016,6.7682,6.7949,271400.0
2009-07-27 14:00:00,10.19,10.22,10.18,10.19,310000.0,6.7949,6.8149,6.7882,6.7949,310000.0
2009-07-27 14:30:00,10.19,10.25,10.18,10.25,419800.0,6.7949,6.8349,6.7882,6.8349,419800.0
2009-07-27 15:00:00,10.24,10.26,10.21,10.25,583500.0,6.8282,6.8416,6.8082,6.8349,583500.0
2009-07-27 15:30:00,10.25,10.29,10.23,10.29,622000.0,6.8349,6.8616,6.8216,6.8616,622000.0
2009-07-28 09:30:00,10.29,10.33,10.2,10.29,1432400.0,6.8616,6.8882,6.8016,6.8616,1432400.0
2009-07-28 10:00:00,10.28,10.28,10.17,10.23,888700.0,6.8549,6.8549,6.7816,6.8216,888700.0
2009-07-28 10:30:00,10.22,10.26,10.17,10.23,501400.0,6.8149,6.8416,6.7816,6.8216,501400.0
2009-07-28 11:00:00,10.23,10.23,10.16,10.17,376600.0,6.8216,6.8216,6.7749,6.7816,376600.0
2009-07-28 11:30:00,10.18,10.23,10.15,10.22,364700.0,6.7882,6.8216,6.7682,6.8149,364700.0
2009-07-28 12:00:00,10.22,10.25,10.2,10.24,344700.0,6.8149,6.8349,6.8016,6.8282,344700.0
2009-07-28 12:30:00,10.24,10.25,10.21,10.23,202000.0,6.8282,6.8349,6.8082,6.8216,202000.0
2009-07-28 13:00:00,10.23,10.3,10.21,10.25,604700.0,6.8216,6.8682,6.8082,6.8349,604700.0
2009-07-28 13:30:00,10.25,10.3,10.24,10.3,477500.0,6.8349,6.8682,6.8282,6.8682,477500.0
2009-07-28 14:00:00,10.29,10.36,10.28,10.29,592300.0,6.8616,6.9082,6.8549,6.8616,592300.0
2009-07-28 14:30:00,10.3,10.31,10.22,10.25,847600.0,6.8682,6.8749,6.8149,6.8349,847600.0
2009-07-28 15:00:00,10.25,10.28,10.23,10.24,520300.0,6.8349,6.8549,6.8216,6.8282,520300.0
2009-07-28 15:30:00,10.25,10.28,10.23,10.26,2134000.0,6.8349,6.8549,6.8216,6.8416,2134000.0
2009-07-29 09:30:00,10.17,10.18,10.02,10.04,1067000.0,6.7816,6.7882,6.6815,6.6949,1067000.0
2009-07-29 10:00:00,10.04,10.15,10.01,10.15,1121800.0,6.6949,6.7682,6.6749,6.7682,1121800.0
2009-07-29 10:30:00,10.15,10.15,10.05,10.06,1018200.0,6.7682,6.7682,6.7015,6.7082,1018200.0
2009-07-29 11:00:00,10.06,10.15,10.06,10.12,819000.0,6.7082,6.7682,6.7082,6.7482,819000.0
2009-07-29 11:30:00,10.12,10.13,10.08,10.09,693400.0,6.7482,6.7549,6.7215,6.7282,693400.0
2009-07-29 12:00:00,10.09,10.11,10.06,10.06,645800.0,6.7282,6.7415,6.7082,6.7082,645800.0
2009-07-29 12:30:00,10.07,10.09,10.06,10.09,472300.0,6.7149,6.7282,6.7082,6.7282,472300.0
2009-07-29 13:00:00,10.09,10.1,10.04,10.04,874100.0,6.7282,6.7349,6.6949,6.6949,874100.0
2009-07-29 13:30:00,10.04,10.04,10.0,10.04,971000.0,6.6949,6.6949,6.6682,6.6949,971000.0
2009-07-29 14:00:00,10.04,10.09,10.0,10.09,611100.0,6.6949,6.7282,6.6682,6.7282,611100.0
2009-07-29 14:30:00,10.09,10.09,10.02,10.03,778700.0,6.7282,6.7282,6.6815,6.6882,778700.0
2009-07-29 15:00:00,10.03,10.07,10.02,10.03,1180900.0,6.6882,6.7149,6.6815,6.6882,1180900.0
2009-07-29 15:30:00,10.03,10.11,10.01,10.08,2655100.0,6.6882,6.7415,6.6749,6.7215,2655100.0
2009-07-30 09:30:00,10.67,10.86,10.54,10.8,6058700.0,7.115,7.2417,7.0283,7.2016,6058700.0
2009-07-30 10:00:00,10.8,10.81,10.71,10.78,2024100.0,7.2016,7.2083,7.1416,7.1883,2024100.0
2009-07-30 10:30:00,10.77,10.86,10.72,10.86,2546300.0,7.1816,7.2417,7.1483,7.2417,2546300.0
2009-07-30 11:00:00,10.86,10.94,10.85,10.85,1229400.0,7.2417,7.295,7.235,7.235,1229400.0
2009-07-30 11:30:00,10.85,10.88,10.84,10.87,1055500.0,7.235,7.255,7.2283,7.2483,1055500.0
2009-07-30 12:00:00,10.86,10.86,10.8,10.8,734300.0,7.2417,7.2417,7.2016,7.2016,734300.0
2009-07-30 12:30:00,10.8,10.85,10.79,10.82,905200.0,7.2016,7.235,7.195,7.215,905200.0
2009-07-30 13:00:00,10.82,10.94,10.82,10.84,1053900.0,7.215,7.295,7.215,7.2283,1053900.0
2009-07-30 13:30:00,10.84,10.86,10.84,10.85,562800.0,7.2283,7.2417,7.2283,7.235,562800.0
2009-07-30 14:00:00,10.85,10.86,10.79,10.85,824800.0,7.235,7.2417,7.195,7.235,824800.0
2009-07-30 14:30:00,10.85,10.88,10.85,10.85,578500.0,7.235,7.255,7.235,7.235,578500.0
2009-07-30 15:00:00,10.85,10.9,10.85,10.87,1084400.0,7.235,7.2683,7.235,7.2483,1084400.0
2009-07-30 15:30:00,10.87,10.88,10.71,10.73,3423400.0,7.2483,7.255,7.1416,7.155,3423400.0
2009-07-31 09:30:00,10.79,10.87,10.54,10.55,2242400.0,7.195,7.2483,7.0283,7.0349,2242400.0
2009-07-31 10:00:00,10.55,10.66,10.49,10.6,3380100.0,7.0349,7.1083,6.9949,7.0683,3380100.0
2009-07-31 10:30:00,10.6,10.63,10.55,10.58,1458300.0,7.0683,7.0883,7.0349,7.0549,1458300.0
2009-07-31 11:00:00,10.58,10.6,10.51,10.58,1594300.0,7.0549,7.0683,7.0083,7.0549,1594300.0
2009-07-31 11:30:00,10.58,10.64,10.54,10.61,1120700.0,7.0549,7.095,7.0283,7.075,1120700.0
2009-07-31 12:00:00,10.61,10.65,10.59,10.65,764500.0,7.075,7.1016,7.0616,7.1016,764500.0
2009-07-31 12:30:00,10.65,10.68,10.61,10.67,934900.0,7.1016,7.1216,7.075,7.115,934900.0
2009-07-31 13:00:00,10.66,10.67,10.61,10.64,1017100.0,7.1083,7.115,7.075,7.095,1017100.0
2009-07-31 13:30:00,10.64,10.66,10.61,10.64,633700.0,7.095,7.1083,7.075,7.095,633700.0
2009-07-31 14:00:00,10.64,10.65,10.55,10.59,1105200.0,7.095,7.1016,7.0349,7.0616,1105200.0
2009-07-31 14:30:00,10.6,10.6,10.54,10.55,642600.0,7.0683,7.0683,7.0283,7.0349,642600.0
2009-07-31 15:00:00,10.56,10.57,10.54,10.54,765300.0,7.0416,7.0483,7.0283,7.0283,765300.0
2009-07-31 15:30:00,10.54,10.54,10.44,10.47,3032200.0,7.0283,7.0283,6.9616,6.9816,3032200.0
2009-08-03 09:30:00,10.73,10.75,10.62,10.66,2269600.0,7.155,7.1683,7.0816,7.1083,2269600.0
2009-08-03 10:00:00,10.67,10.74,10.59,10.74,1164200.0,7.115,7.1616,7.0616,7.1616,1164200.0
2009-08-03 10:30:00,10.74,10.75,10.67,10.67,669400.0,7.1616,7.1683,7.115,7.115,669400.0
2009-08-03 11:00:00,10.67,10.7,10.65,10.66,432200.0,7.115,7.135,7.1016,7.1083,432200.0
2009-08-03 11:30:00,10.66,10.71,10.65,10.7,341300.0,7.1083,7.1416,7.1016,7.135,341300.0
2009-08-03 12:00:00,10.7,10.71,10.62,10.63,227300.0,7.135,7.1416,7.0816,7.0883,227300.0
2009-08-03 12:30:00,10.64,10.68,10.63,10.66,247400.0,7.095,7.1216,7.0883,7.1083,247400.0
2009-08-03 13:00:00,10.66,10.72,10.66,10.72,363300.0,7.1083,7.1483,7.1083,7.1483,363300.0
2009-08-03 13:30:00,10.72,10.74,10.55,10.58,1475000.0,7.1483,7.1616,7.0349,7.0549,1475000.0
2009-08-03 14:00:00,10.58,10.64,10.58,10.62,326800.0,7.0549,7.095,7.0549,7.0816,326800.0
2009-08-03 14:30:00,10.63,10.64,10.6,10.62,360400.0,7.0883,7.095,7.0683,7.0816,360400.0
2009-08-03 15:00:00,10.61,10.63,10.55,10.57,1104900.0,7.075,7.0883,7.0349,7.0483,1104900.0
2009-08-03 15:30:00,10.57,10.6,10.49,10.58,2362600.0,7.0483,7.0683,6.9949,7.0549,2362600.0
2009-08-04 09:30:00,10.54,10.57,10.42,10.46,1459500.0,7.0283,7.0483,6.9483,6.9749,1459500.0
2009-08-04 10:00:00,10.46,10.48,10.39,10.4,1084200.0,6.9749,6.9883,6.9283,6.9349,1084200.0
2009-08-04 10:30:00,10.4,10.46,10.4,10.45,452000.0,6.9349,6.9749,6.9349,6.9683,452000.0
2009-08-04 11:00:00,10.45,10.49,10.44,10.49,288900.0,6.9683,6.9949,6.9616,6.9949,288900.0
2009-08-04 11:30:00,10.49,10.56,10.49,10.54,678600.0,6.9949,7.0416,6.9949,7.0283,678600.0
2009-08-04 12:00:00,10.55,10.57,10.51,10.55,457300.0,7.0349,7.0483,7.0083,7.0349,457300.0
2009-08-04 12:30:00,10.55,10.57,10.53,10.56,281200.0,7.0349,7.0483,7.0216,7.0416,281200.0
2009-08-04 13:00:00,10.55,10.57,10.54,10.54,517000.0,7.0349,7.0483,7.0283,7.0283,517000.0
2009-08-04 13:30:00,10.54,10.56,10.44,10.48,708700.0,7.0283,7.0416,6.9616,6.9883,708700.0
2009-08-04 14:00:00,10.47,10.5,10.41,10.48,1163000.0,6.9816,7.0016,6.9416,6.9883,1163000.0
2009-08-04 14:30:00,10.48,10.51,10.41,10.41,475700.0,6.9883,7.0083,6.9416,6.9416,475700.0
2009-08-04 15:00:00,10.41,10.45,10.41,10.44,489700.0,6.9416,6.9683,6.9416,6.9616,489700.0
2009-08-04 15:30:00,10.43,10.49,10.43,10.49,948100.0,6.9549,6.9949,6.9549,6.9949,948100.0
2009-08-05 09:30:00,10.43,10.46,10.35,10.42,2083800.0,6.9549,6.9749,6.9016,6.9483,2083800.0
2009-08-05 10:00:00,10.42,10.42,10.2,10.27,1740000.0,6.9483,6.9483,6.8016,6.8482,1740000.0
2009-08-05 10:30:00,10.28,10.28,10.19,10.23,644800.0,6.8549,6.8549,6.7949,6.8216,644800.0
2009-08-05 11:00:00,10.23,10.27,10.22,10.27,398200.0,6.8216,6.8482,6.8149,6.8482,398200.0
2009-08-05 11:30:00,10.26,10.27,10.2,10.2,526100.0,6.8416,6.8482,6.8016,6.8016,526100.0
2009-08-05 12:00:00,10.2,10.23,10.2,10.2,280000.0,6.8016,6.8216,6.8016,6.8016,280000.0
2009-08-05 12:30:00,10.2,10.24,10.2,10.22,249200.0,6.8016,6.8282,6.8016,6.8149,249200.0
2009-08-05 13:00:00,10.21,10.28,10.2,10.27,573500.0,6.8082,6.8549,6.8016,6.8482,573500.0
2009-08-05 13:30:00,10.27,10.29,10.24,10.24,236300.0,6.8482,6.8616,6.8282,6.8282,236300.0
2009-08-05 14:00:00,10.24,10.26,10.21,10.22,604800.0,6.8282,6.8416,6.8082,6.8149,604800.0
2009-08-05 14:30:00,10.22,10.26,10.21,10.25,686200.0,6.8149,6.8416,6.8082,6.8349,686200.0
2009-08-05 15:00:00,10.25,10.29,10.24,10.28,784600.0,6.8349,6.8616,6.8282,6.8549,784600.0
2009-08-05 15:30:00,10.28,10.29,10.22,10.28,1910200.0,6.8549,6.8616,6.8149,6.8549,1910200.0
2009-08-06 09:30:00,10.37,10.54,10.23,10.24,1453700.0,6.9149,7.0283,6.8216,6.8282,1453700.0
2009-08-06 10:00:00,10.24,10.28,10.19,10.2,899400.0,6.8282,6.8549,6.7949,6.8016,899400.0
2009-08-06 10:30:00,10.21,10.24,10.2,10.22,731300.0,6.8082,6.8282,6.8016,6.8149,731300.0
2009-08-06 11:00:00,10.22,10.23,10.15,10.22,1028500.0,6.8149,6.8216,6.7682,6.8149,1028500.0
2009-08-06 11:30:00,10.22,10.23,10.18,10.18,695400.0,6.8149,6.8216,6.7882,6.7882,695400.0
2009-08-06 12:00:00,10.18,10.19,10.11,10.11,719700.0,6.7882,6.7949,6.7415,6.7415,719700.0
2009-08-06 12:30:00,10.11,10.12,10.08,10.09,652500.0,6.7415,6.7482,6.7215,6.7282,652500.0
2009-08-06 13:00:00,10.1,10.11,10.03,10.07,1385800.0,6.7349,6.7415,6.6882,6.7149,1385800.0
2009-08-06 13:30:00,10.08,10.09,10.03,10.06,1154100.0,6.7215,6.7282,6.6882,6.7082,1154100.0
2009-08-06 14:00:00,10.07,10.09,10.0,10.08,821500.0,6.7149,6.7282,6.6682,6.7215,821500.0
2009-08-06 14:30:00,10.09,10.1,10.06,10.08,557800.0,6.7282,6.7349,6.7082,6.7215,557800.0
2009-08-06 15:00:00,10.09,10.16,10.08,10.14,1303700.0,6.7282,6.7749,6.7215,6.7615,1303700.0
2009-08-06 15:30:00,10.14,10.18,10.12,10.15,1381600.0,6.7615,6.7882,6.7482,6.7682,1381600.0
2009-08-07 09:30:00,10.2,10.28,10.15,10.15,1007400.0,6.8016,6.8549,6.7682,6.7682,1007400.0
2009-08-07 10:00:00,10.15,10.16,10.0,10.13,1838800.0,6.7682,6.7749,6.6682,6.7549,1838800.0
2009-08-07 10:30:00,10.12,10.19,10.1,10.19,708000.0,6.7482,6.7949,6.7349,6.7949,708000.0
2009-08-07 11:00:00,10.19,10.23,10.14,10.15,898200.0,6.7949,6.8216,6.7615,6.7682,898200.0
2009-08-07 11:30:00,10.15,10.2,10.11,10.14,557200.0,6.7682,6.8016,6.7415,6.7615,557200.0
2009-08-07 12:00:00,10.15,10.17,10.13,10.17,250700.0,6.7682,6.7816,6.7549,6.7816,250700.0
2009-08-07 12:30:00,10.17,10.24,10.17,10.21,475500.0,6.7816,6.8282,6.7816,6.8082,475500.0
2009-08-07 13:00:00,10.22,10.27,10.21,10.27,398100.0,6.8149,6.8482,6.8082,6.8482,398100.0
2009-08-07 13:30:00,10.27,10.27,10.23,10.25,167100.0,6.8482,6.8482,6.8216,6.8349,167100.0
2009-08-07 14:00:00,10.24,10.26,10.21,10.22,396100.0,6.8282,6.8416,6.8082,6.8149,396100.0
2009-08-07 14:30:00,10.22,10.24,10.18,10.22,535100.0,6.8149,6.8282,6.7882,6.8149,535100.0
2009-08-07 15:00:00,10.23,10.23,10.17,10.23,623600.0,6.8216,6.8216,6.7816,6.8216,623600.0
2009-08-07 15:30:00,10.22,10.24,10.2,10.23,820000.0,6.8149,6.8282,6.8016,6.8216,820000.0
2009-08-10 09:30:00,10.21,10.28,10.16,10.21,813000.0,6.8082,6.8549,6.7749,6.8082,813000.0
2009-08-10 10:00:00,10.21,10.22,10.15,10.2,729900.0,6.8082,6.8149,6.7682,6.8016,729900.0
2009-08-10 10:30:00,10.19,10.21,10.14,10.14,343400.0,6.7949,6.8082,6.7615,6.7615,343400.0
2009-08-10 11:00:00,10.15,10.17,10.12,10.15,296400.0,6.7682,6.7816,6.7482,6.7682,296400.0
2009-08-10 11:30:00,10.15,10.24,10.14,10.17,827900.0,6.7682,6.8282,6.7615,6.7816,827900.0
2009-08-10 12:00:00,10.18,10.23,10.16,10.17,689500.0,6.7882,6.8216,6.7749,6.7816,689500.0
2009-08-10 12:30:00,10.16,10.16,10.1,10.12,292000.0,6.7749,6.7749,6.7349,6.7482,292000.0
2009-08-10 13:00:00,10.12,10.14,10.1,10.13,417400.0,6.7482,6.7615,6.7349,6.7549,417400.0
2009-08-10 13:30:00,10.14,10.15,10.11,10.12,239800.0,6.7615,6.7682,6.7415,6.7482,239800.0
2009-08-10 14:00:00,10.13,10.13,10.06,10.07,288200.0,6.7549,6.7549,6.7082,6.7149,288200.0
2009-08-10 14:30:00,10.07,10.11,10.06,10.1,469500.0,6.7149,6.7415,6.7082,6.7349,469500.0
2009-08-10 15:00:00,10.1,10.18,10.1,10.17,583600.0,6.7349,6.7882,6.7349,6.7816,583600.0
2009-08-10 15:30:00,10.18,10.21,10.16,10.21,953200.0,6.7882,6.8082,6.7749,6.8082,953200.0
2009-08-11 09:30:00,10.21,10.36,10.14,10.2,2254200.0,6.8082,6.9082,6.7615,6.8016,2254200.0
2009-08-11 10:00:00,10.2,10.29,10.16,10.2,2435700.0,6.8016,6.8616,6.7749,6.8016,2435700.0
2009-08-11 10:30:00,10.2,10.33,10.2,10.29,1501200.0,6.8016,6.8882,6.8016,6.8616,1501200.0
2009-08-11 11:00:00,10.29,10.3,10.11,10.23,935800.0,6.8616,6.8682,6.7415,6.8216,935800.0
2009-08-11 11:30:00,10.23,10.26,10.2,10.24,540700.0,6.8216,6.8416,6.8016,6.8282,540700.0
2009-08-11 12:00:00,10.24,10.26,10.17,10.22,955000.0,6.8282,6.8416,6.7816,6.8149,955000.0
2009-08-11 12:30:00,10.23,10.25,10.21,10.23,565100.0,6.8216,6.8349,6.8082,6.8216,565100.0
2009-08-11 13:00:00,10.23,10.26,10.22,10.22,648900.0,6.8216,6.8416,6.8149,6.8149,648900.0
2009-08-11 13:30:00,10.23,10.27,10.21,10.24,728300.0,6.8216,6.8482,6.8082,6.8282,728300.0
2009-08-11 14:00:00,10.25,10.31,10.24,10.28,611700.0,6.8349,6.8749,6.8282,6.8549,611700.0
2009-08-11 14:30:00,10.28,10.3,10.25,10.3,461100.0,6.8549,6.8682,6.8349,6.8682,461100.0
2009-08-11 15:00:00,10.29,10.3,10.27,10.28,597900.0,6.8616,6.8682,6.8482,6.8549,597900.0
2009-08-11 15:30:00,10.28,10.33,10.22,10.23,1313600.0,6.8549,6.8882,6.8149,6.8216,1313600.0
2009-08-12 09:30:00,10.2,10.4,10.18,10.36,789900.0,6.8016,6.9349,6.7882,6.9082,789900.0
2009-08-12 10:00:00,10.36,10.37,10.31,10.31,394600.0,6.9082,6.9149,6.8749,6.8749,394600.0
2009-08-12 10:30:00,10.31,10.37,10.3,10.37,321900.0,6.8749,6.9149,6.8682,6.9149,321900.0
2009-08-12 11:00:00,10.37,10.42,10.36,10.4,815100.0,6.9149,6.9483,6.9082,6.9349,815100.0
2009-08-12 11:30:00,10.4,10.42,10.36,10.36,568900.0,6.9349,6.9483,6.9082,6.9082,568900.0
2009-08-12 12:00:00,10.36,10.4,10.35,10.39,1552800.0,6.9082,6.9349,6.9016,6.9283,1552800.0
2009-08-12 12:30:00,10.38,10.4,10.36,10.39,355600.0,6.9216,6.9349,6.9082,6.9283,355600.0
2009-08-12 13:00:00,10.4,10.44,10.38,10.43,388100.0,6.9349,6.9616,6.9216,6.9549,388100.0
2009-08-12 13:30:00,10.44,10.45,10.4,10.45,813600.0,6.9616,6.9683,6.9349,6.9683,813600.0
2009-08-12 14:00:00,10.45,10.48,10.41,10.42,913000.0,6.9683,6.9883,6.9416,6.9483,913000.0
2009-08-12 14:30:00,10.42,10.53,10.4,10.53,1485500.0,6.9483,7.0216,6.9349,7.0216,1485500.0
2009-08-12 15:00:00,10.53,10.56,10.48,10.48,1052300.0,7.0216,7.0416,6.9883,6.9883,1052300.0
2009-08-12 15:30:00,10.48,10.52,10.39,10.43,1906800.0,6.9883,7.0149,6.9283,6.9549,1906800.0
2009-08-13 09:30:00,10.64,10.75,10.48,10.54,2111700.0,7.095,7.1683,6.9883,7.0283,2111700.0
2009-08-13 10:00:00,10.54,10.68,10.51,10.66,964400.0,7.0283,7.1216,7.0083,7.1083,964400.0
2009-08-13 10:30:00,10.66,10.68,10.6,10.64,603800.0,7.1083,7.1216,7.0683,7.095,603800.0
2009-08-13 11:00:00,10.64,10.67,10.59,10.62,3333700.0,7.095,7.115,7.0616,7.0816,3333700.0
2009-08-13 11:30:00,10.62,10.68,10.61,10.68,884900.0,7.0816,7.1216,7.075,7.1216,884900.0
2009-08-13 12:00:00,10.68,10.75,10.64,10.73,1357100.0,7.1216,7.1683,7.095,7.155,1357100.0
2009-08-13 12:30:00,10.73,10.8,10.73,10.75,1397300.0,7.155,7.2016,7.155,7.1683,1397300.0
2009-08-13 13:00:00,10.75,10.8,10.74,10.75,1487900.0,7.1683,7.2016,7.1616,7.1683,1487900.0
2009-08-13 13:30:00,10.75,10.79,10.74,10.76,698200.0,7.1683,7.195,7.1616,7.175,698200.0
2009-08-13 14:00:00,10.77,10.82,10.76,10.82,1480100.0,7.1816,7.215,7.175,7.215,1480100.0
2009-08-13 14:30:00,10.82,10.87,10.81,10.83,1662800.0,7.215,7.2483,7.2083,7.2217,1662800.0
2009-08-13 15:00:00,10.83,10.93,10.82,10.93,2155900.0,7.2217,7.2883,7.215,7.2883,2155900.0
2009-08-13 15:30:00,10.93,10.98,10.88,10.97,3461200.0,7.2883,7.3217,7.255,7.315,3461200.0
2009-08-14 09:30:00,10.82,11.0,10.55,10.57,1898900.0,7.215,7.335,7.0349,7.0483,1898900.0
2009-08-14 10:00:00,10.56,10.64,10.49,10.64,1568600.0,7.0416,7.095,6.9949,7.095,1568600.0
2009-08-14 10:30:00,10.63,10.7,10.6,10.7,739600.0,7.0883,7.135,7.0683,7.135,739600.0
2009-08-14 11:00:00,10.69,10.7,10.6,10.6,535400.0,7.1283,7.135,7.0683,7.0683,535400.0
2009-08-14 11:30:00,10.6,10.64,10.56,10.59,563900.0,7.0683,7.095,7.0416,7.0616,563900.0
2009-08-14 12:00:00,10.59,10.63,10.55,10.6,479900.0,7.0616,7.0883,7.0349,7.0683,479900.0
2009-08-14 12:30:00,10.6,10.61,10.59,10.61,270800.0,7.0683,7.075,7.0616,7.075,270800.0
2009-08-14 13:00:00,10.6,10.61,10.57,10.59,584100.0,7.0683,7.075,7.0483,7.0616,584100.0
2009-08-14 13:30:00,10.6,10.6,10.54,10.56,644000.0,7.0683,7.0683,7.0283,7.0416,644000.0
2009-08-14 14:00:00,10.56,10.56,10.5,10.52,646300.0,7.0416,7.0416,7.0016,7.0149,646300.0
2009-08-14 14:30:00,10.51,10.52,10.47,10.47,674500.0,7.0083,7.0149,6.9816,6.9816,674500.0
2009-08-14 15:00:00,10.48,10.53,10.47,10.51,1615800.0,6.9883,7.0216,6.9816,7.0083,1615800.0
2009-08-14 15:30:00,10.52,10.6,10.51,10.55,2410300.0,7.0149,7.0683,7.0083,7.0349,2410300.0
2009-08-17 09:30:00,10.32,10.43,10.16,10.21,1496600.0,6.8816,6.9549,6.7749,6.8082,1496600.0
2009-08-17 10:00:00,10.21,10.3,10.18,10.3,993100.0,6.8082,6.8682,6.7882,6.8682,993100.0
2009-08-17 10:30:00,10.3,10.32,10.23,10.25,817100.0,6.8682,6.8816,6.8216,6.8349,817100.0
2009-08-17 11:00:00,10.24,10.26,10.2,10.26,1023200.0,6.8282,6.8416,6.8016,6.8416,1023200.0
2009-08-17 11:30:00,10.25,10.3,10.25,10.29,248800.0,6.8349,6.8682,6.8349,6.8616,248800.0
2009-08-17 12:00:00,10.29,10.31,10.25,10.27,460900.0,6.8616,6.8749,6.8349,6.8482,460900.0
2009-08-17 12:30:00,10.26,10.27,10.25,10.26,134600.0,6.8416,6.8482,6.8349,6.8416,134600.0
2009-08-17 13:00:00,10.25,10.26,10.25,10.25,254000.0,6.8349,6.8416,6.8349,6.8349,254000.0
2009-08-17 13:30:00,10.25,10.37,10.25,10.36,1213700.0,6.8349,6.9149,6.8349,6.9082,1213700.0
2009-08-17 14:00:00,10.37,10.38,10.33,10.36,612000.0,6.9149,6.9216,6.8882,6.9082,612000.0
2009-08-17 14:30:00,10.36,10.37,10.3,10.35,1194100.0,6.9082,6.9149,6.8682,6.9016,1194100.0
2009-08-17 15:00:00,10.35,10.39,10.28,10.28,1173500.0,6.9016,6.9283,6.8549,6.8549,1173500.0
2009-08-17 15:30:00,10.29,10.36,10.27,10.36,2171400.0,6.8616,6.9082,6.8482,6.9082,2171400.0
2009-08-18 09:30:00,10.37,10.45,10.24,10.27,2182700.0,6.9149,6.9683,6.8282,6.8482,2182700.0
2009-08-18 10:00:00,10.27,10.36,10.26,10.29,2490500.0,6.8482,6.9082,6.8416,6.8616,2490500.0
2009-08-18 10:30:00,10.29,10.3,10.21,10.22,613700.0,6.8616,6.8682,6.8082,6.8149,613700.0
2009-08-18 11:00:00,10.22,10.23,10.21,10.21,417100.0,6.8149,6.8216,6.8082,6.8082,417100.0
2009-08-18 11:30:00,10.22,10.26,10.21,10.25,625600.0,6.8149,6.8416,6.8082,6.8349,625600.0
2009-08-18 12:00:00,10.25,10.26,10.24,10.25,349100.0,6.8349,6.8416,6.8282,6.8349,349100.0
2009-08-18 12:30:00,10.26,10.3,10.24,10.29,249800.0,6.8416,6.8682,6.8282,6.8616,249800.0
2009-08-18 13:00:00,10.29,10.3,10.27,10.29,473900.0,6.8616,6.8682,6.8482,6.8616,473900.0
2009-08-18 13:30:00,10.28,10.29,10.28,10.29,242600.0,6.8549,6.8616,6.8549,6.8616,242600.0
2009-08-18 14:00:00,10.29,10.36,10.28,10.35,324700.0,6.8616,6.9082,6.8549,6.9016,324700.0
2009-08-18 14:30:00,10.36,10.39,10.34,10.35,398500.0,6.9082,6.9283,6.8949,6.9016,398500.0
2009-08-18 15:00:00,10.34,10.41,10.34,10.39,563200.0,6.8949,6.9416,6.8949,6.9283,563200.0
2009-08-18 15:30:00,10.4,10.42,10.36,10.39,1619300.0,6.9349,6.9483,6.9082,6.9283,1619300.0
2009-08-19 09:30:00,10.3,10.33,10.2,10.26,1417000.0,6.8682,6.8882,6.8016,6.8416,1417000.0
2009-08-19 10:00:00,10.27,10.32,10.21,10.22,903800.0,6.8482,6.8816,6.8082,6.8149,903800.0
2009-08-19 10:30:00,10.23,10.3,10.19,10.19,1037900.0,6.8216,6.8682,6.7949,6.7949,1037900.0
2009-08-19 11:00:00,10.2,10.21,10.15,10.21,1331200.0,6.8016,6.8082,6.7682,6.8082,1331200.0
2009-08-19 11:30:00,10.21,10.26,10.17,10.25,664700.0,6.8082,6.8416,6.7816,6.8349,664700.0
2009-08-19 12:00:00,10.25,10.32,10.24,10.28,973600.0,6.8349,6.8816,6.8282,6.8549,973600.0
2009-08-19 12:30:00,10.28,10.31,10.25,10.31,878600.0,6.8549,6.8749,6.8349,6.8749,878600.0
2009-08-19 13:00:00,10.3,10.33,10.29,10.3,580600.0,6.8682,6.8882,6.8616,6.8682,580600.0
2009-08-19 13:30:00,10.29,10.34,10.27,10.31,871100.0,6.8616,6.8949,6.8482,6.8749,871100.0
2009-08-19 14:00:00,10.31,10.32,10.27,10.28,682200.0,6.8749,6.8816,6.8482,6.8549,682200.0
2009-08-19 14:30:00,10.29,10.29,10.24,10.26,577400.0,6.8616,6.8616,6.8282,6.8416,577400.0
2009-08-19 15:00:00,10.27,10.29,10.22,10.28,701400.0,6.8482,6.8616,6.8149,6.8549,701400.0
2009-08-19 15:30:00,10.28,10.3,10.26,10.3,1304700.0,6.8549,6.8682,6.8416,6.8682,1304700.0
2009-08-20 09:30:00,10.19,10.4,10.19,10.3,781200.0,6.7949,6.9349,6.7949,6.8682,781200.0
2009-08-20 10:00:00,10.3,10.31,10.21,10.26,1791700.0,6.8682,6.8749,6.8082,6.8416,1791700.0
2009-08-20 10:30:00,10.26,10.32,10.26,10.28,320700.0,6.8416,6.8816,6.8416,6.8549,320700.0
2009-08-20 11:00:00,10.28,10.29,10.25,10.26,123300.0,6.8549,6.8616,6.8349,6.8416,123300.0
2009-08-20 11:30:00,10.26,10.27,10.23,10.27,238200.0,6.8416,6.8482,6.8216,6.8482,238200.0
2009-08-20 12:00:00,10.27,10.27,10.26,10.27,90100.0,6.8482,6.8482,6.8416,6.8482,90100.0
2009-08-20 12:30:00,10.26,10.27,10.25,10.26,104700.0,6.8416,6.8482,6.8349,6.8416,104700.0
2009-08-20 13:00:00,10.26,10.35,10.25,10.33,769800.0,6.8416,6.9016,6.8349,6.8882,769800.0
2009-08-20 13:30:00,10.34,10.39,10.34,10.39,586000.0,6.8949,6.9283,6.8949,6.9283,586000.0
2009-08-20 14:00:00,10.39,10.4,10.37,10.39,366100.0,6.9283,6.9349,6.9149,6.9283,366100.0
2009-08-20 14:30:00,10.39,10.4,10.37,10.38,204600.0,6.9283,6.9349,6.9149,6.9216,204600.0
2009-08-20 15:00:00,10.38,10.46,10.36,10.44,920000.0,6.9216,6.9749,6.9082,6.9616,920000.0
2009-08-20 15:30:00,10.45,10.48,10.4,10.43,1322900.0,6.9683,6.9883,6.9349,6.9549,1322900.0
2009-08-21 09:30:00,10.5,10.5,10.32,10.38,715400.0,7.0016,7.0016,6.8816,6.9216,715400.0
2009-08-21 10:00:00,10.38,10.46,10.37,10.4,651700.0,6.9216,6.9749,6.9149,6.9349,651700.0
2009-08-21 10:30:00,10.4,10.46,10.39,10.45,551400.0,6.9349,6.9749,6.9283,6.9683,551400.0
2009-08-21 11:00:00,10.45,10.48,10.4,10.45,475800.0,6.9683,6.9883,6.9349,6.9683,475800.0
2009-08-21 11:30:00,10.45,10.49,10.43,10.48,390600.0,6.9683,6.9949,6.9549,6.9883,390600.0
2009-08-21 12:00:00,10.48,10.49,10.47,10.48,308300.0,6.9883,6.9949,6.9816,6.9883,308300.0
2009-08-21 12:30:00,10.49,10.5,10.46,10.48,371300.0,6.9949,7.0016,6.9749,6.9883,371300.0
2009-08-21 13:00:00,10.48,10.49,10.45,10.48,472700.0,6.9883,6.9949,6.9683,6.9883,472700.0
2009-08-21 13:30:00,10.48,10.48,10.41,10.41,503000.0,6.9883,6.9883,6.9416,6.9416,503000.0
2009-08-21 14:00:00,10.41,10.46,10.4,10.41,543700.0,6.9416,6.9749,6.9349,6.9416,543700.0
2009-08-21 14:30:00,10.41,10.45,10.38,10.39,676600.0,6.9416,6.9683,6.9216,6.9283,676600.0
2009-08-21 15:00:00,10.38,10.49,10.38,10.47,1453900.0,6.9216,6.9949,6.9216,6.9816,1453900.0
2009-08-21 15:30:00,10.47,10.48,10.42,10.46,3070600.0,6.9816,6.9883,6.9483,6.9749,3070600.0
2009-08-24 09:30:00,10.62,10.63,10.51,10.63,1277700.0,7.0816,7.0883,7.0083,7.0883,1277700.0
2009-08-24 10:00:00,10.63,10.76,10.63,10.75,1730000.0,7.0883,7.175,7.0883,7.1683,1730000.0
2009-08-24 10:30:00,10.75,10.76,10.68,10.74,1064600.0,7.1683,7.175,7.1216,7.1616,1064600.0
2009-08-24 11:00:00,10.74,10.78,10.73,10.77,765200.0,7.1616,7.1883,7.155,7.1816,765200.0
2009-08-24 11:30:00,10.77,10.78,10.75,10.76,688000.0,7.1816,7.1883,7.1683,7.175,688000.0
2009-08-24 12:00:00,10.76,10.81,10.73,10.79,1088400.0,7.175,7.2083,7.155,7.195,1088400.0
2009-08-24 12:30:00,10.79,10.82,10.76,10.8,977200.0,7.195,7.215,7.175,7.2016,977200.0
2009-08-24 13:00:00,10.81,10.81,10.73,10.74,765400.0,7.2083,7.2083,7.155,7.1616,765400.0
2009-08-24 13:30:00,10.74,10.77,10.72,10.77,558500.0,7.1616,7.1816,7.1483,7.1816,558500.0
2009-08-24 14:00:00,10.76,10.79,10.75,10.76,875300.0,7.175,7.195,7.1683,7.175,875300.0
2009-08-24 14:30:00,10.75,10.77,10.73,10.76,713500.0,7.1683,7.1816,7.155,7.175,713500.0
2009-08-24 15:00:00,10.76,10.79,10.73,10.78,1834700.0,7.175,7.195,7.155,7.1883,1834700.0
2009-08-24 15:30:00,10.77,10.79,10.73,10.75,2274200.0,7.1816,7.195,7.155,7.1683,2274200.0
2009-08-25 09:30:00,10.8,10.86,10.74,10.84,1310900.0,7.2016,7.2417,7.1616,7.2283,1310900.0
2009-08-25 10:00:00,10.84,10.86,10.7,10.73,1492800.0,7.2283,7.2417,7.135,7.155,1492800.0
2009-08-25 10:30:00,10.74,10.79,10.73,10.75,1113900.0,7.1616,7.195,7.155,7.1683,1113900.0
2009-08-25 11:00:00,10.75,10.8,10.74,10.8,193500.0,7.1683,7.2016,7.1616,7.2016,193500.0
2009-08-25 11:30:00,10.8,10.81,10.76,10.77,247000.0,7.2016,7.2083,7.175,7.1816,247000.0
2009-08-25 12:00:00,10.77,10.84,10.76,10.82,397300.0,7.1816,7.2283,7.175,7.215,397300.0
2009-08-25 12:30:00,10.82,10.85,10.81,10.81,399800.0,7.215,7.235,7.2083,7.2083,399800.0
2009-08-25 13:00:00,10.81,10.83,10.78,10.81,498700.0,7.2083,7.2217,7.1883,7.2083,498700.0
2009-08-25 13:30:00,10.81,10.82,10.8,10.82,516600.0,7.2083,7.215,7.2016,7.215,516600.0
2009-08-25 14:00:00,10.82,10.83,10.8,10.81,1164500.0,7.215,7.2217,7.2016,7.2083,1164500.0
2009-08-25 14:30:00,10.8,10.81,10.76,10.78,592900.0,7.2016,7.2083,7.175,7.1883,592900.0
2009-08-25 15:00:00,10.79,10.81,10.78,10.79,471400.0,7.195,7.2083,7.1883,7.195,471400.0
2009-08-25 15:30:00,10.79,10.8,10.74,10.74,1723800.0,7.195,7.2016,7.1616,7.1616,1723800.0
2009-08-26 09:30:00,10.83,10.83,10.63,10.67,1911100.0,7.2217,7.2217,7.0883,7.115,1911100.0
2009-08-26 10:00:00,10.68,10.73,10.64,10.64,924600.0,7.1216,7.155,7.095,7.095,924600.0
2009-08-26 10:30:00,10.64,10.69,10.63,10.65,739700.0,7.095,7.1283,7.0883,7.1016,739700.0
2009-08-26 11:00:00,10.65,10.66,10.57,10.59,832500.0,7.1016,7.1083,7.0483,7.0616,832500.0
2009-08-26 11:30:00,10.58,10.62,10.58,10.58,540100.0,7.0549,7.0816,7.0549,7.0549,540100.0
2009-08-26 12:00:00,10.58,10.59,10.53,10.54,1131500.0,7.0549,7.0616,7.0216,7.0283,1131500.0
2009-08-26 12:30:00,10.54,10.55,10.49,10.5,779100.0,7.0283,7.0349,6.9949,7.0016,779100.0
2009-08-26 13:00:00,10.49,10.55,10.45,10.55,1210100.0,6.9949,7.0349,6.9683,7.0349,1210100.0
2009-08-26 13:30:00,10.54,10.57,10.52,10.57,634500.0,7.0283,7.0483,7.0149,7.0483,634500.0
2009-08-26 14:00:00,10.57,10.57,10.52,10.55,758000.0,7.0483,7.0483,7.0149,7.0349,758000.0
2009-08-26 14:30:00,10.55,10.58,10.5,10.51,843200.0,7.0349,7.0549,7.0016,7.0083,843200.0
2009-08-26 15:00:00,10.5,10.53,10.46,10.52,1673800.0,7.0016,7.0216,6.9749,7.0149,1673800.0
2009-08-26 15:30:00,10.52,10.55,10.49,10.53,2139300.0,7.0149,7.0349,6.9949,7.0216,2139300.0
2009-08-27 09:30:00,10.48,10.55,10.45,10.48,1137900.0,6.9883,7.0349,6.9683,6.9883,1137900.0
2009-08-27 10:00:00,10.48,10.5,10.4,10.49,772200.0,6.9883,7.0016,6.9349,6.9949,772200.0
2009-08-27 10:30:00,10.49,10.5,10.41,10.41,562600.0,6.9949,7.0016,6.9416,6.9416,562600.0
2009-08-27 11:00:00,10.41,10.45,10.4,10.45,380600.0,6.9416,6.9683,6.9349,6.9683,380600.0
2009-08-27 11:30:00,10.44,10.46,10.41,10.46,226000.0,6.9616,6.9749,6.9416,6.9749,226000.0
2009-08-27 12:00:00,10.46,10.53,10.45,10.5,440800.0,6.9749,7.0216,6.9683,7.0016,440800.0
2009-08-27 12:30:00,10.5,10.51,10.47,10.48,274300.0,7.0016,7.0083,6.9816,6.9883,274300.0
2009-08-27 13:00:00,10.49,10.5,10.46,10.48,427100.0,6.9949,7.0016,6.9749,6.9883,427100.0
2009-08-27 13:30:00,10.48,10.51,10.46,10.49,669800.0,6.9883,7.0083,6.9749,6.9949,669800.0
2009-08-27 14:00:00,10.49,10.51,10.46,10.5,492200.0,6.9949,7.0083,6.9749,7.0016,492200.0
2009-08-27 14:30:00,10.5,10.54,10.49,10.5,567000.0,7.0016,7.0283,6.9949,7.0016,567000.0
2009-08-27 15:00:00,10.5,10.53,10.48,10.51,456600.0,7.0016,7.0216,6.9883,7.0083,456600.0
2009-08-27 15:30:00,10.5,10.54,10.48,10.54,842400.0,7.0016,7.0283,6.9883,7.0283,842400.0
2009-08-28 09:30:00,10.76,10.9,10.76,10.78,2047400.0,7.175,7.2683,7.175,7.1883,2047400.0
2009-08-28 10:00:00,10.79,10.85,10.77,10.79,1041400.0,7.195,7.235,7.1816,7.195,1041400.0
2009-08-28 10:30:00,10.79,10.82,10.77,10.79,512400.0,7.195,7.215,7.1816,7.195,512400.0
2009-08-28 11:00:00,10.79,10.8,10.73,10.75,758300.0,7.195,7.2016,7.155,7.1683,758300.0
2009-08-28 11:30:00,10.75,10.78,10.73,10.76,281800.0,7.1683,7.1883,7.155,7.175,281800.0
2009-08-28 12:00:00,10.75,10.79,10.7,10.7,344700.0,7.1683,7.195,7.135,7.135,344700.0
2009-08-28 12:30:00,10.7,10.73,10.65,10.68,468300.0,7.135,7.155,7.1016,7.1216,468300.0
2009-08-28 13:00:00,10.68,10.75,10.67,10.72,326300.0,7.1216,7.1683,7.115,7.1483,326300.0
2009-08-28 13:30:00,10.72,10.74,10.71,10.72,224500.0,7.1483,7.1616,7.1416,7.1483,224500.0
2009-08-28 14:00:00,10.73,10.77,10.71,10.76,302700.0,7.155,7.1816,7.1416,7.175,302700.0
2009-08-28 14:30:00,10.76,10.79,10.74,10.78,516800.0,7.175,7.195,7.1616,7.1883,516800.0
2009-08-28 15:00:00,10.78,10.84,10.78,10.82,816800.0,7.1883,7.2283,7.1883,7.215,816800.0
2009-08-28 15:30:00,10.83,10.83,10.76,10.79,1779600.0,7.2217,7.2217,7.175,7.195,1779600.0
2009-08-31 09:30:00,10.58,10.67,10.53,10.62,1090400.0,7.0549,7.115,7.0216,7.0816,1090400.0
2009-08-31 10:00:00,10.62,10.72,10.62,10.72,844600.0,7.0816,7.1483,7.0816,7.1483,844600.0
2009-08-31 10:30:00,10.72,10.73,10.67,10.68,964400.0,7.1483,7.155,7.115,7.1216,964400.0
2009-08-31 11:00:00,10.67,10.68,10.64,10.68,586700.0,7.115,7.1216,7.095,7.1216,586700.0
2009-08-31 11:30:00,10.67,10.7,10.64,10.69,676000.0,7.115,7.135,7.095,7.1283,676000.0
2009-08-31 12:00:00,10.68,10.72,10.68,10.71,461600.0,7.1216,7.1483,7.1216,7.1416,461600.0
2009-08-31 12:30:00,10.71,10.71,10.6,10.62,1002800.0,7.1416,7.1416,7.0683,7.0816,1002800.0
2009-08-31 13:00:00,10.62,10.67,10.62,10.65,368600.0,7.0816,7.115,7.0816,7.1016,368600.0
2009-08-31 13:30:00,10.64,10.68,10.63,10.66,501500.0,7.095,7.1216,7.0883,7.1083,501500.0
2009-08-31 14:00:00,10.65,10.67,10.65,10.67,399900.0,7.1016,7.115,7.1016,7.115,399900.0
2009-08-31 14:30:00,10.66,10.7,10.66,10.7,542900.0,7.1083,7.135,7.1083,7.135,542900.0
2009-08-31 15:00:00,10.69,10.71,10.66,10.68,639300.0,7.1283,7.1416,7.1083,7.1216,639300.0
2009-08-31 15:30:00,10.68,10.7,10.64,10.67,2277000.0,7.1216,7.135,7.095,7.115,2277000.0
2009-09-01 09:30:00,10.86,11.04,10.77,10.96,2160500.0,7.2417,7.3617,7.1816,7.3083,2160500.0
2009-09-01 10:00:00,10.97,11.12,10.95,11.09,2091100.0,7.315,7.415,7.3017,7.395,2091100.0
2009-09-01 10:30:00,11.09,11.19,11.01,11.01,2483800.0,7.395,7.4617,7.3417,7.3417,2483800.0
2009-09-01 11:00:00,11.01,11.03,10.85,10.85,2598300.0,7.3417,7.355,7.235,7.235,2598300.0
2009-09-01 11:30:00,10.86,10.88,10.75,10.75,1402700.0,7.2417,7.255,7.1683,7.1683,1402700.0
2009-09-01 12:00:00,10.75,10.83,10.64,10.65,1891000.0,7.1683,7.2217,7.095,7.1016,1891000.0
2009-09-01 12:30:00,10.65,10.7,10.62,10.63,831200.0,7.1016,7.135,7.0816,7.0883,831200.0
2009-09-01 13:00:00,10.63,10.64,10.56,10.61,1201000.0,7.0883,7.095,7.0416,7.075,1201000.0
2009-09-01 13:30:00,10.61,10.65,10.59,10.61,636900.0,7.075,7.1016,7.0616,7.075,636900.0
2009-09-01 14:00:00,10.61,10.62,10.55,10.58,620800.0,7.075,7.0816,7.0349,7.0549,620800.0
2009-09-01 14:30:00,10.57,10.62,10.56,10.59,682700.0,7.0483,7.0816,7.0416,7.0616,682700.0
2009-09-01 15:00:00,10.59,10.62,10.55,10.55,779600.0,7.0616,7.0816,7.0349,7.0349,779600.0
2009-09-01 15:30:00,10.55,10.56,10.51,10.56,2068300.0,7.0349,7.0416,7.0083,7.0416,2068300.0
2009-09-02 09:30:00,10.55,10.75,10.5,10.66,1244300.0,7.0349,7.1683,7.0016,7.1083,1244300.0
2009-09-02 10:00:00,10.66,10.68,10.62,10.64,1060700.0,7.1083,7.1216,7.0816,7.095,1060700.0
2009-09-02 10:30:00,10.64,10.73,10.58,10.73,885300.0,7.095,7.155,7.0549,7.155,885300.0
2009-09-02 11:00:00,10.73,10.74,10.6,10.61,583700.0,7.155,7.1616,7.0683,7.075,583700.0
2009-09-02 11:30:00,10.62,10.66,10.6,10.6,425600.0,7.0816,7.1083,7.0683,7.0683,425600.0
2009-09-02 12:00:00,10.61,10.65,10.59,10.63,393200.0,7.075,7.1016,7.0616,7.0883,393200.0
2009-09-02 12:30:00,10.63,10.64,10.58,10.58,557400.0,7.0883,7.095,7.0549,7.0549,557400.0
2009-09-02 13:00:00,10.58,10.59,10.55,10.58,542000.0,7.0549,7.0616,7.0349,7.0549,542000.0
2009-09-02 13:30:00,10.58,10.61,10.56,10.56,576300.0,7.0549,7.075,7.0416,7.0416,576300.0
2009-09-02 14:00:00,10.56,10.59,10.55,10.57,700400.0,7.0416,7.0616,7.0349,7.0483,700400.0
2009-09-02 14:30:00,10.57,10.62,10.57,10.57,758100.0,7.0483,7.0816,7.0483,7.0483,758100.0
2009-09-02 15:00:00,10.57,10.61,10.55,10.6,1051000.0,7.0483,7.075,7.0349,7.0683,1051000.0
2009-09-02 15:30:00,10.59,10.62,10.58,10.61,1510800.0,7.0616,7.0816,7.0549,7.075,1510800.0
2009-09-03 09:30:00,10.71,10.72,10.54,10.61,1694300.0,7.1416,7.1483,7.0283,7.075,1694300.0
2009-09-03 10:00:00,10.61,10.63,10.53,10.59,1594700.0,7.075,7.0883,7.0216,7.0616,1594700.0
2009-09-03 10:30:00,10.6,10.63,10.56,10.59,895000.0,7.0683,7.0883,7.0416,7.0616,895000.0
2009-09-03 11:00:00,10.59,10.66,10.59,10.61,499600.0,7.0616,7.1083,7.0616,7.075,499600.0
2009-09-03 11:30:00,10.61,10.68,10.61,10.68,567800.0,7.075,7.1216,7.075,7.1216,567800.0
2009-09-03 12:00:00,10.68,10.71,10.66,10.71,569700.0,7.1216,7.1416,7.1083,7.1416,569700.0
2009-09-03 12:30:00,10.71,10.72,10.67,10.68,406600.0,7.1416,7.1483,7.115,7.1216,406600.0
2009-09-03 13:00:00,10.68,10.7,10.67,10.7,290200.0,7.1216,7.135,7.115,7.135,290200.0
2009-09-03 13:30:00,10.69,10.7,10.64,10.65,365700.0,7.1283,7.135,7.095,7.1016,365700.0
2009-09-03 14:00:00,10.64,10.66,10.62,10.63,621000.0,7.095,7.1083,7.0816,7.0883,621000.0
2009-09-03 14:30:00,10.63,10.66,10.62,10.64,440500.0,7.0883,7.1083,7.0816,7.095,440500.0
2009-09-03 15:00:00,10.64,10.68,10.64,10.67,387900.0,7.095,7.1216,7.095,7.115,387900.0
2009-09-03 15:30:00,10.67,10.75,10.67,10.73,1295500.0,7.115,7.1683,7.115,7.155,1295500.0
2009-09-04 09:30:00,10.75,10.8,10.63,10.63,1196800.0,7.1683,7.2016,7.0883,7.0883,1196800.0
2009-09-04 10:00:00,10.64,10.7,10.6,10.68,659100.0,7.095,7.135,7.0683,7.1216,659100.0
2009-09-04 10:30:00,10.67,10.74,10.65,10.69,610300.0,7.115,7.1616,7.1016,7.1283,610300.0
2009-09-04 11:00:00,10.68,10.69,10.64,10.67,516600.0,7.1216,7.1283,7.095,7.115,516600.0
2009-09-04 11:30:00,10.67,10.7,10.66,10.67,359800.0,7.115,7.135,7.1083,7.115,359800.0
2009-09-04 12:00:00,10.68,10.73,10.67,10.73,897900.0,7.1216,7.155,7.115,7.155,897900.0
2009-09-04 12:30:00,10.73,10.73,10.68,10.72,684600.0,7.155,7.155,7.1216,7.1483,684600.0
2009-09-04 13:00:00,10.72,10.83,10.71,10.8,860500.0,7.1483,7.2217,7.1416,7.2016,860500.0
2009-09-04 13:30:00,10.8,10.81,10.75,10.76,603700.0,7.2016,7.2083,7.1683,7.175,603700.0
2009-09-04 14:00:00,10.77,10.81,10.76,10.77,584800.0,7.1816,7.2083,7.175,7.1816,584800.0
2009-09-04 14:30:00,10.77,10.79,10.75,10.78,837000.0,7.1816,7.195,7.1683,7.1883,837000.0
2009-09-04 15:00:00,10.78,10.8,10.74,10.79,1014900.0,7.1883,7.2016,7.1616,7.195,1014900.0
2009-09-04 15:30:00,10.79,10.8,10.77,10.8,1162000.0,7.195,7.2016,7.1816,7.2016,1162000.0
2009-09-08 09:30:00,11.0,11.15,11.0,11.04,1919400.0,7.335,7.435,7.335,7.3617,1919400.0
2009-09-08 10:00:00,11.03,11.07,11.0,11.06,976300.0,7.355,7.3817,7.335,7.375,976300.0
2009-09-08 10:30:00,11.06,11.07,11.04,11.06,523200.0,7.375,7.3817,7.3617,7.375,523200.0
2009-09-08 11:00:00,11.05,11.07,11.05,11.06,715600.0,7.3684,7.3817,7.3684,7.375,715600.0
2009-09-08 11:30:00,11.05,11.07,11.02,11.06,810600.0,7.3684,7.3817,7.3483,7.375,810600.0
2009-09-08 12:00:00,11.05,11.07,11.01,11.07,601500.0,7.3684,7.3817,7.3417,7.3817,601500.0
2009-09-08 12:30:00,11.06,11.07,11.01,11.01,708500.0,7.375,7.3817,7.3417,7.3417,708500.0
2009-09-08 13:00:00,11.0,11.04,11.0,11.01,742300.0,7.335,7.3617,7.335,7.3417,742300.0
2009-09-08 13:30:00,11.0,11.04,11.0,11.03,628500.0,7.335,7.3617,7.335,7.355,628500.0
2009-09-08 14:00:00,11.03,11.05,11.01,11.05,700500.0,7.355,7.3684,7.3417,7.3684,700500.0
2009-09-08 14:30:00,11.04,11.05,10.96,11.0,1565000.0,7.3617,7.3684,7.3083,7.335,1565000.0
2009-09-08 15:00:00,11.01,11.05,10.99,11.03,1405700.0,7.3417,7.3684,7.3283,7.355,1405700.0
2009-09-08 15:30:00,11.04,11.06,11.0,11.05,1673200.0,7.3617,7.375,7.335,7.3684,1673200.0
2009-09-09 09:30:00,11.0,11.0,10.92,10.99,1735600.0,7.335,7.335,7.2817,7.3283,1735600.0
2009-09-09 10:00:00,10.99,11.2,10.98,11.09,3332400.0,7.3283,7.4684,7.3217,7.395,3332400.0
2009-09-09 10:30:00,11.09,11.16,11.09,11.11,840600.0,7.395,7.4417,7.395,7.4084,840600.0
2009-09-09 11:00:00,11.11,11.13,11.07,11.12,592500.0,7.4084,7.4217,7.3817,7.415,592500.0
2009-09-09 11:30:00,11.12,11.13,11.04,11.05,915400.0,7.415,7.4217,7.3617,7.3684,915400.0
2009-09-09 12:00:00,11.05,11.08,11.05,11.08,461000.0,7.3684,7.3884,7.3684,7.3884,461000.0
2009-09-09 12:30:00,11.07,11.13,11.05,11.12,755000.0,7.3817,7.4217,7.3684,7.415,755000.0
2009-09-09 13:00:00,11.11,11.14,11.04,11.06,1643900.0,7.4084,7.4284,7.3617,7.375,1643900.0
2009-09-09 13:30:00,11.06,11.09,11.06,11.09,827700.0,7.375,7.395,7.375,7.395,827700.0
2009-09-09 14:00:00,11.09,11.12,11.01,11.05,1539600.0,7.395,7.415,7.3417,7.3684,1539600.0
2009-09-09 14:30:00,11.05,11.09,11.04,11.08,1620200.0,7.3684,7.395,7.3617,7.3884,1620200.0
2009-09-09 15:00:00,11.08,11.12,11.08,11.09,716800.0,7.3884,7.415,7.3884,7.395,716800.0
2009-09-09 15:30:00,11.09,11.12,11.07,11.1,1884600.0,7.395,7.415,7.3817,7.4017,1884600.0
2009-09-10 09:30:00,11.2,11.2,10.89,10.94,3123700.0,7.4684,7.4684,7.2617,7.295,3123700.0
2009-09-10 10:00:00,10.94,11.03,10.94,10.96,1590300.0,7.295,7.355,7.295,7.3083,1590300.0
2009-09-10 10:30:00,10.95,11.01,10.94,10.94,3263900.0,7.3017,7.3417,7.295,7.295,3263900.0
2009-09-10 11:00:00,10.94,11.03,10.94,11.03,1731700.0,7.295,7.355,7.295,7.355,1731700.0
2009-09-10 11:30:00,11.03,11.03,10.97,10.98,873800.0,7.355,7.355,7.315,7.3217,873800.0
2009-09-10 12:00:00,10.98,10.99,10.93,10.99,922000.0,7.3217,7.3283,7.2883,7.3283,922000.0
2009-09-10 12:30:00,10.99,11.02,10.98,11.02,649300.0,7.3283,7.3483,7.3217,7.3483,649300.0
2009-09-10 13:00:00,11.02,11.05,11.01,11.04,680500.0,7.3483,7.3684,7.3417,7.3617,680500.0
2009-09-10 13:30:00,11.04,11.12,11.03,11.09,1128700.0,7.3617,7.415,7.355,7.395,1128700.0
2009-09-10 14:00:00,11.09,11.14,11.08,11.13,880200.0,7.395,7.4284,7.3884,7.4217,880200.0
2009-09-10 14:30:00,11.14,11.14,11.1,11.1,706600.0,7.4284,7.4284,7.4017,7.4017,706600.0
2009-09-10 15:00:00,11.1,11.13,11.07,11.12,1069300.0,7.4017,7.4217,7.3817,7.415,1069300.0
2009-09-10 15:30:00,11.13,11.16,11.09,11.11,3155600.0,7.4217,7.4417,7.395,7.4084,3155600.0
2009-09-11 09:30:00,11.18,11.2,11.01,11.14,2433600.0,7.455,7.4684,7.3417,7.4284,2433600.0
2009-09-11 10:00:00,11.13,11.15,11.05,11.1,1082400.0,7.4217,7.435,7.3684,7.4017,1082400.0
2009-09-11 10:30:00,11.1,11.1,11.05,11.08,2179000.0,7.4017,7.4017,7.3684,7.3884,2179000.0
2009-09-11 11:00:00,11.08,11.1,11.06,11.06,1206700.0,7.3884,7.4017,7.375,7.375,1206700.0
2009-09-11 11:30:00,11.06,11.07,10.93,10.96,701800.0,7.375,7.3817,7.2883,7.3083,701800.0
2009-09-11 12:00:00,10.95,10.97,10.91,10.91,506300.0,7.3017,7.315,7.275,7.275,506300.0
2009-09-11 12:30:00,10.91,10.92,10.9,10.91,471200.0,7.275,7.2817,7.2683,7.275,471200.0
2009-09-11 13:00:00,10.9,10.91,10.85,10.87,850400.0,7.2683,7.275,7.235,7.2483,850400.0
2009-09-11 13:30:00,10.86,10.91,10.86,10.89,708300.0,7.2417,7.275,7.2417,7.2617,708300.0
2009-09-11 14:00:00,10.89,10.95,10.89,10.92,516700.0,7.2617,7.3017,7.2617,7.2817,516700.0
2009-09-11 14:30:00,10.92,10.96,10.92,10.95,646300.0,7.2817,7.3083,7.2817,7.3017,646300.0
2009-09-11 15:00:00,10.94,10.95,10.86,10.93,1113800.0,7.295,7.3017,7.2417,7.2883,1113800.0
2009-09-11 15:30:00,10.93,10.97,10.89,10.92,1821500.0,7.2883,7.315,7.2617,7.2817,1821500.0
2009-09-14 09:30:00,10.88,10.88,10.74,10.83,1371800.0,7.255,7.255,7.1616,7.2217,1371800.0
2009-09-14 10:00:00,10.83,10.83,10.75,10.79,1046400.0,7.2217,7.2217,7.1683,7.195,1046400.0
2009-09-14 10:30:00,10.79,10.84,10.76,10.8,532800.0,7.195,7.2283,7.175,7.2016,532800.0
2009-09-14 11:00:00,10.81,10.82,10.75,10.75,944900.0,7.2083,7.215,7.1683,7.1683,944900.0
2009-09-14 11:30:00,10.76,10.79,10.75,10.75,540800.0,7.175,7.195,7.1683,7.1683,540800.0
2009-09-14 12:00:00,10.75,10.78,10.72,10.78,502700.0,7.1683,7.1883,7.1483,7.1883,502700.0
2009-09-14 12:30:00,10.78,10.8,10.77,10.78,538100.0,7.1883,7.2016,7.1816,7.1883,538100.0
2009-09-14 13:00:00,10.79,10.79,10.75,10.76,217600.0,7.195,7.195,7.1683,7.175,217600.0
2009-09-14 13:30:00,10.75,10.79,10.75,10.79,481500.0,7.1683,7.195,7.1683,7.195,481500.0
2009-09-14 14:00:00,10.79,10.81,10.77,10.8,571400.0,7.195,7.2083,7.1816,7.2016,571400.0
2009-09-14 14:30:00,10.8,10.84,10.79,10.8,823300.0,7.2016,7.2283,7.195,7.2016,823300.0
2009-09-14 15:00:00,10.8,10.81,10.78,10.79,699500.0,7.2016,7.2083,7.1883,7.195,699500.0
2009-09-14 15:30:00,10.8,10.83,10.78,10.8,2309500.0,7.2016,7.2217,7.1883,7.2016,2309500.0
2009-09-15 09:30:00,10.9,10.95,10.8,10.85,1231300.0,7.2683,7.3017,7.2016,7.235,1231300.0
2009-09-15 10:00:00,10.85,10.87,10.8,10.86,632800.0,7.235,7.2483,7.2016,7.2417,632800.0
2009-09-15 10:30:00,10.86,10.91,10.85,10.91,368600.0,7.2417,7.275,7.235,7.275,368600.0
2009-09-15 11:00:00,10.91,10.92,10.84,10.86,329200.0,7.275,7.2817,7.2283,7.2417,329200.0
2009-09-15 11:30:00,10.87,10.95,10.86,10.91,366900.0,7.2483,7.3017,7.2417,7.275,366900.0
2009-09-15 12:00:00,10.9,10.91,10.88,10.88,383400.0,7.2683,7.275,7.255,7.255,383400.0
2009-09-15 12:30:00,10.88,10.9,10.86,10.9,303000.0,7.255,7.2683,7.2417,7.2683,303000.0
2009-09-15 13:00:00,10.9,10.93,10.89,10.89,403900.0,7.2683,7.2883,7.2617,7.2617,403900.0
2009-09-15 13:30:00,10.89,10.92,10.88,10.91,510000.0,7.2617,7.2817,7.255,7.275,510000.0
2009-09-15 14:00:00,10.92,10.93,10.87,10.87,347700.0,7.2817,7.2883,7.2483,7.2483,347700.0
2009-09-15 14:30:00,10.87,10.88,10.85,10.85,493800.0,7.2483,7.255,7.235,7.235,493800.0
2009-09-15 15:00:00,10.85,10.88,10.84,10.87,685500.0,7.235,7.255,7.2283,7.2483,685500.0
2009-09-15 15:30:00,10.87,10.91,10.83,10.9,2223700.0,7.2483,7.275,7.2217,7.2683,2223700.0
2009-09-16 09:30:00,10.98,11.02,10.85,10.95,1049900.0,7.3217,7.3483,7.235,7.3017,1049900.0
2009-09-16 10:00:00,10.95,10.96,10.89,10.92,3677700.0,7.3017,7.3083,7.2617,7.2817,3677700.0
2009-09-16 10:30:00,10.92,10.95,10.9,10.93,1244000.0,7.2817,7.3017,7.2683,7.2883,1244000.0
2009-09-16 11:00:00,10.93,10.95,10.87,10.89,1226700.0,7.2883,7.3017,7.2483,7.2617,1226700.0
2009-09-16 11:30:00,10.89,10.92,10.88,10.91,1459300.0,7.2617,7.2817,7.255,7.275,1459300.0
2009-09-16 12:00:00,10.9,10.98,10.9,10.96,1499100.0,7.2683,7.3217,7.2683,7.3083,1499100.0
2009-09-16 12:30:00,10.97,10.97,10.9,10.94,518900.0,7.315,7.315,7.2683,7.295,518900.0
2009-09-16 13:00:00,10.94,10.95,10.9,10.91,1461200.0,7.295,7.3017,7.2683,7.275,1461200.0
2009-09-16 13:30:00,10.91,10.94,10.88,10.92,1053500.0,7.275,7.295,7.255,7.2817,1053500.0
2009-09-16 14:00:00,10.92,10.96,10.92,10.94,501600.0,7.2817,7.3083,7.2817,7.295,501600.0
2009-09-16 14:30:00,10.94,10.95,10.92,10.93,320100.0,7.295,7.3017,7.2817,7.2883,320100.0
2009-09-16 15:00:00,10.93,10.95,10.91,10.94,1028200.0,7.2883,7.3017,7.275,7.295,1028200.0
2009-09-16 15:30:00,10.93,11.03,10.91,11.02,3265700.0,7.2883,7.355,7.275,7.3483,3265700.0
2009-09-17 09:30:00,11.0,11.04,10.92,10.97,3345000.0,7.335,7.3617,7.2817,7.315,3345000.0
2009-09-17 10:00:00,10.97,10.97,10.88,10.9,2306500.0,7.315,7.315,7.255,7.2683,2306500.0
2009-09-17 10:30:00,10.91,10.96,10.9,10.92,1142400.0,7.275,7.3083,7.2683,7.2817,1142400.0
2009-09-17 11:00:00,10.93,10.96,10.9,10.94,932400.0,7.2883,7.3083,7.2683,7.295,932400.0
2009-09-17 11:30:00,10.95,10.98,10.95,10.96,1293700.0,7.3017,7.3217,7.3017,7.3083,1293700.0
2009-09-17 12:00:00,10.96,10.97,10.9,10.94,545100.0,7.3083,7.315,7.2683,7.295,545100.0
2009-09-17 12:30:00,10.94,10.95,10.86,10.9,2009400.0,7.295,7.3017,7.2417,7.2683,2009400.0
2009-09-17 13:00:00,10.89,10.93,10.86,10.86,1211000.0,7.2617,7.2883,7.2417,7.2417,1211000.0
2009-09-17 13:30:00,10.86,10.9,10.84,10.89,1212700.0,7.2417,7.2683,7.2283,7.2617,1212700.0
2009-09-17 14:00:00,10.89,10.92,10.87,10.9,1131200.0,7.2617,7.2817,7.2483,7.2683,1131200.0
2009-09-17 14:30:00,10.91,10.92,10.89,10.92,1098400.0,7.275,7.2817,7.2617,7.2817,1098400.0
2009-09-17 15:00:00,10.91,10.93,10.88,10.9,1146900.0,7.275,7.2883,7.255,7.2683,1146900.0
2009-09-17 15:30:00,10.9,10.91,10.87,10.89,1798600.0,7.2683,7.275,7.2483,7.2617,1798600.0
2009-09-18 09:30:00,10.87,11.0,10.87,10.91,1393100.0,7.2483,7.335,7.2483,7.275,1393100.0
2009-09-18 10:00:00,10.91,10.93,10.8,10.83,2044900.0,7.275,7.2883,7.2016,7.2217,2044900.0
2009-09-18 10:30:00,10.83,10.92,10.82,10.9,1515500.0,7.2217,7.2817,7.215,7.2683,1515500.0
2009-09-18 11:00:00,10.91,11.0,10.89,10.99,1380400.0,7.275,7.335,7.2617,7.3283,1380400.0
2009-09-18 11:30:00,10.99,11.0,10.95,10.97,475100.0,7.3283,7.335,7.3017,7.315,475100.0
2009-09-18 12:00:00,10.97,10.97,10.93,10.94,325100.0,7.315,7.315,7.2883,7.295,325100.0
2009-09-18 12:30:00,10.94,10.98,10.91,10.92,901800.0,7.295,7.3217,7.275,7.2817,901800.0
2009-09-18 13:00:00,10.92,10.93,10.89,10.92,373700.0,7.2817,7.2883,7.2617,7.2817,373700.0
2009-09-18 13:30:00,10.92,10.95,10.92,10.94,378400.0,7.2817,7.3017,7.2817,7.295,378400.0
2009-09-18 14:00:00,10.93,10.94,10.9,10.9,418000.0,7.2883,7.295,7.2683,7.2683,418000.0
2009-09-18 14:30:00,10.9,10.93,10.9,10.9,1186000.0,7.2683,7.2883,7.2683,7.2683,1186000.0
2009-09-18 15:00:00,10.9,10.92,10.9,10.9,826200.0,7.2683,7.2817,7.2683,7.2683,826200.0
2009-09-18 15:30:00,10.9,10.93,10.88,10.88,2466500.0,7.2683,7.2883,7.255,7.255,2466500.0
2009-09-21 09:30:00,10.84,10.88,10.76,10.81,814400.0,7.2283,7.255,7.175,7.2083,814400.0
2009-09-21 10:00:00,10.81,10.83,10.79,10.83,905800.0,7.2083,7.2217,7.195,7.2217,905800.0
2009-09-21 10:30:00,10.82,10.83,10.77,10.79,1457000.0,7.215,7.2217,7.1816,7.195,1457000.0
2009-09-21 11:00:00,10.79,10.84,10.79,10.83,1621700.0,7.195,7.2283,7.195,7.2217,1621700.0
2009-09-21 11:30:00,10.83,10.85,10.81,10.81,2089000.0,7.2217,7.235,7.2083,7.2083,2089000.0
2009-09-21 12:00:00,10.81,10.84,10.81,10.81,554200.0,7.2083,7.2283,7.2083,7.2083,554200.0
2009-09-21 12:30:00,10.81,10.85,10.8,10.81,930300.0,7.2083,7.235,7.2016,7.2083,930300.0
2009-09-21 13:00:00,10.81,10.83,10.8,10.81,881000.0,7.2083,7.2217,7.2016,7.2083,881000.0
2009-09-21 13:30:00,10.81,10.81,10.79,10.81,710500.0,7.2083,7.2083,7.195,7.2083,710500.0
2009-09-21 14:00:00,10.81,10.81,10.77,10.77,605500.0,7.2083,7.2083,7.1816,7.1816,605500.0
2009-09-21 14:30:00,10.78,10.8,10.73,10.79,1101900.0,7.1883,7.2016,7.155,7.195,1101900.0
2009-09-21 15:00:00,10.79,10.82,10.77,10.8,1255800.0,7.195,7.215,7.1816,7.2016,1255800.0
2009-09-21 15:30:00,10.8,10.86,10.77,10.81,2166100.0,7.2016,7.2417,7.1816,7.2083,2166100.0
2009-09-22 09:30:00,10.84,10.95,10.81,10.95,1409800.0,7.2283,7.3017,7.2083,7.3017,1409800.0
2009-09-22 10:00:00,10.94,10.99,10.88,10.93,1178800.0,7.295,7.3283,7.255,7.2883,1178800.0
2009-09-22 10:30:00,10.93,10.93,10.83,10.83,1610400.0,7.2883,7.2883,7.2217,7.2217,1610400.0
2009-09-22 11:00:00,10.83,10.87,10.82,10.84,1270100.0,7.2217,7.2483,7.215,7.2283,1270100.0
2009-09-22 11:30:00,10.84,10.85,10.81,10.84,765600.0,7.2283,7.235,7.2083,7.2283,765600.0
2009-09-22 12:00:00,10.84,10.85,10.82,10.84,367400.0,7.2283,7.235,7.215,7.2283,367400.0
2009-09-22 12:30:00,10.84,10.85,10.81,10.84,563000.0,7.2283,7.235,7.2083,7.2283,563000.0
2009-09-22 13:00:00,10.84,10.86,10.82,10.83,708500.0,7.2283,7.2417,7.215,7.2217,708500.0
2009-09-22 13:30:00,10.82,10.83,10.77,10.78,490400.0,7.215,7.2217,7.1816,7.1883,490400.0
2009-09-22 14:00:00,10.77,10.82,10.77,10.79,771500.0,7.1816,7.215,7.1816,7.195,771500.0
2009-09-22 14:30:00,10.8,10.9,10.79,10.88,2417000.0,7.2016,7.2683,7.195,7.255,2417000.0
2009-09-22 15:00:00,10.88,10.89,10.85,10.87,1224900.0,7.255,7.2617,7.235,7.2483,1224900.0
2009-09-22 15:30:00,10.87,10.9,10.86,10.87,1593800.0,7.2483,7.2683,7.2417,7.2483,1593800.0
2009-09-23 09:30:00,10.8,10.86,10.76,10.78,1750900.0,7.2016,7.2417,7.175,7.1883,1750900.0
2009-09-23 10:00:00,10.77,10.81,10.76,10.78,870400.0,7.1816,7.2083,7.175,7.1883,870400.0
2009-09-23 10:30:00,10.78,10.79,10.76,10.78,1082900.0,7.1883,7.195,7.175,7.1883,1082900.0
2009-09-23 11:00:00,10.78,10.79,10.76,10.78,364100.0,7.1883,7.195,7.175,7.1883,364100.0
2009-09-23 11:30:00,10.78,10.8,10.77,10.79,1068600.0,7.1883,7.2016,7.1816,7.195,1068600.0
2009-09-23 12:00:00,10.79,10.8,10.77,10.78,1521600.0,7.195,7.2016,7.1816,7.1883,1521600.0
2009-09-23 12:30:00,10.79,10.8,10.78,10.79,235800.0,7.195,7.2016,7.1883,7.195,235800.0
2009-09-23 13:00:00,10.8,10.8,10.77,10.78,404000.0,7.2016,7.2016,7.1816,7.1883,404000.0
2009-09-23 13:30:00,10.78,10.8,10.77,10.78,830200.0,7.1883,7.2016,7.1816,7.1883,830200.0
2009-09-23 14:00:00,10.78,10.84,10.77,10.81,1299400.0,7.1883,7.2283,7.1816,7.2083,1299400.0
2009-09-23 14:30:00,10.82,10.88,10.8,10.85,2294400.0,7.215,7.255,7.2016,7.235,2294400.0
2009-09-23 15:00:00,10.85,10.86,10.78,10.81,1639900.0,7.235,7.2417,7.1883,7.2083,1639900.0
2009-09-23 15:30:00,10.81,10.81,10.75,10.75,2580700.0,7.2083,7.2083,7.1683,7.1683,2580700.0
2009-09-24 09:30:00,10.8,10.84,10.56,10.61,1675100.0,7.2016,7.2283,7.0416,7.075,1675100.0
2009-09-24 10:00:00,10.61,10.61,10.41,10.41,2572800.0,7.075,7.075,6.9416,6.9416,2572800.0
2009-09-24 10:30:00,10.41,10.46,10.4,10.44,1605000.0,6.9416,6.9749,6.9349,6.9616,1605000.0
2009-09-24 11:00:00,10.43,10.45,10.41,10.44,804700.0,6.9549,6.9683,6.9416,6.9616,804700.0
2009-09-24 11:30:00,10.45,10.45,10.4,10.41,636300.0,6.9683,6.9683,6.9349,6.9416,636300.0
2009-09-24 12:00:00,10.41,10.42,10.4,10.41,316300.0,6.9416,6.9483,6.9349,6.9416,316300.0
2009-09-24 12:30:00,10.41,10.43,10.38,10.41,1024600.0,6.9416,6.9549,6.9216,6.9416,1024600.0
2009-09-24 13:00:00,10.41,10.42,10.37,10.37,512900.0,6.9416,6.9483,6.9149,6.9149,512900.0
2009-09-24 13:30:00,10.38,10.42,10.37,10.39,831800.0,6.9216,6.9483,6.9149,6.9283,831800.0
2009-09-24 14:00:00,10.39,10.42,10.37,10.38,714400.0,6.9283,6.9483,6.9149,6.9216,714400.0
2009-09-24 14:30:00,10.38,10.45,10.38,10.42,845400.0,6.9216,6.9683,6.9216,6.9483,845400.0
2009-09-24 15:00:00,10.42,10.47,10.41,10.42,1434600.0,6.9483,6.9816,6.9416,6.9483,1434600.0
2009-09-24 15:30:00,10.42,10.45,10.4,10.42,2108200.0,6.9483,6.9683,6.9349,6.9483,2108200.0
2009-09-25 09:30:00,10.41,10.51,10.39,10.44,1410100.0,6.9416,7.0083,6.9283,6.9616,1410100.0
2009-09-25 10:00:00,10.44,10.53,10.41,10.48,995800.0,6.9616,7.0216,6.9416,6.9883,995800.0
2009-09-25 10:30:00,10.49,10.51,10.48,10.5,434200.0,6.9949,7.0083,6.9883,7.0016,434200.0
2009-09-25 11:00:00,10.5,10.51,10.46,10.5,580000.0,7.0016,7.0083,6.9749,7.0016,580000.0
2009-09-25 11:30:00,10.5,10.51,10.46,10.46,558500.0,7.0016,7.0083,6.9749,6.9749,558500.0
2009-09-25 12:00:00,10.46,10.48,10.4,10.42,504700.0,6.9749,6.9883,6.9349,6.9483,504700.0
2009-09-25 12:30:00,10.43,10.43,10.4,10.42,379400.0,6.9549,6.9549,6.9349,6.9483,379400.0
2009-09-25 13:00:00,10.42,10.45,10.41,10.45,437700.0,6.9483,6.9683,6.9416,6.9683,437700.0
2009-09-25 13:30:00,10.45,10.46,10.43,10.45,646400.0,6.9683,6.9749,6.9549,6.9683,646400.0
2009-09-25 14:00:00,10.44,10.47,10.44,10.46,246600.0,6.9616,6.9816,6.9616,6.9749,246600.0
2009-09-25 14:30:00,10.47,10.49,10.45,10.48,518700.0,6.9816,6.9949,6.9683,6.9883,518700.0
2009-09-25 15:00:00,10.49,10.49,10.43,10.47,1683200.0,6.9949,6.9949,6.9549,6.9816,1683200.0
2009-09-25 15:30:00,10.46,10.47,10.42,10.44,1353500.0,6.9749,6.9816,6.9483,6.9616,1353500.0
2009-09-28 09:30:00,10.54,10.75,10.49,10.74,4241600.0,7.0283,7.1683,6.9949,7.1616,4241600.0
2009-09-28 10:00:00,10.74,10.8,10.74,10.77,1809400.0,7.1616,7.2016,7.1616,7.1816,1809400.0
2009-09-28 10:30:00,10.77,10.83,10.77,10.82,959600.0,7.1816,7.2217,7.1816,7.215,959600.0
2009-09-28 11:00:00,10.83,10.89,10.8,10.86,4477400.0,7.2217,7.2617,7.2016,7.2417,4477400.0
2009-09-28 11:30:00,10.86,10.86,10.81,10.85,1014800.0,7.2417,7.2417,7.2083,7.235,1014800.0
2009-09-28 12:00:00,10.86,10.87,10.79,10.79,710900.0,7.2417,7.2483,7.195,7.195,710900.0
2009-09-28 12:30:00,10.79,10.8,10.75,10.79,403600.0,7.195,7.2016,7.1683,7.195,403600.0
2009-09-28 13:00:00,10.79,10.8,10.78,10.8,169700.0,7.195,7.2016,7.1883,7.2016,169700.0
2009-09-28 13:30:00,10.8,10.8,10.78,10.78,257400.0,7.2016,7.2016,7.1883,7.1883,257400.0
2009-09-28 14:00:00,10.78,10.8,10.75,10.78,983800.0,7.1883,7.2016,7.1683,7.1883,983800.0
2009-09-28 14:30:00,10.79,10.79,10.75,10.75,253300.0,7.195,7.195,7.1683,7.1683,253300.0
2009-09-28 15:00:00,10.75,10.76,10.72,10.72,498800.0,7.1683,7.175,7.1483,7.1483,498800.0
2009-09-28 15:30:00,10.73,10.73,10.67,10.69,2187400.0,7.155,7.155,7.115,7.1283,2187400.0
2009-09-29 09:30:00,10.93,10.99,10.84,10.93,4090400.0,7.2883,7.3283,7.2283,7.2883,4090400.0
2009-09-29 10:00:00,10.93,10.94,10.8,10.84,1971700.0,7.2883,7.295,7.2016,7.2283,1971700.0
2009-09-29 10:30:00,10.85,10.89,10.77,10.8,1446500.0,7.235,7.2617,7.1816,7.2016,1446500.0
2009-09-29 11:00:00,10.8,10.81,10.77,10.8,704000.0,7.2016,7.2083,7.1816,7.2016,704000.0
2009-09-29 11:30:00,10.81,10.81,10.72,10.74,815700.0,7.2083,7.2083,7.1483,7.1616,815700.0
2009-09-29 12:00:00,10.75,10.8,10.74,10.78,1162300.0,7.1683,7.2016,7.1616,7.1883,1162300.0
2009-09-29 12:30:00,10.78,10.8,10.76,10.8,589100.0,7.1883,7.2016,7.175,7.2016,589100.0
2009-09-29 13:00:00,10.8,10.8,10.76,10.78,850200.0,7.2016,7.2016,7.175,7.1883,850200.0
2009-09-29 13:30:00,10.78,10.8,10.77,10.79,345900.0,7.1883,7.2016,7.1816,7.195,345900.0
2009-09-29 14:00:00,10.79,10.8,10.75,10.79,917000.0,7.195,7.2016,7.1683,7.195,917000.0
2009-09-29 14:30:00,10.78,10.8,10.78,10.78,894700.0,7.1883,7.2016,7.1883,7.1883,894700.0
2009-09-29 15:00:00,10.79,10.8,10.77,10.79,1149500.0,7.195,7.2016,7.1816,7.195,1149500.0
2009-09-29 15:30:00,10.78,10.8,10.76,10.78,2649700.0,7.1883,7.2016,7.175,7.1883,2649700.0
2009-09-30 09:30:00,11.0,11.07,10.83,10.83,4305500.0,7.335,7.3817,7.2217,7.2217,4305500.0
2009-09-30 10:00:00,10.83,10.92,10.8,10.89,1916500.0,7.2217,7.2817,7.2016,7.2617,1916500.0
2009-09-30 10:30:00,10.9,10.95,10.87,10.95,2972200.0,7.2683,7.3017,7.2483,7.3017,2972200.0
2009-09-30 11:00:00,10.95,10.96,10.91,10.93,1011000.0,7.3017,7.3083,7.275,7.2883,1011000.0
2009-09-30 11:30:00,10.93,10.94,10.84,10.87,2197800.0,7.2883,7.295,7.2283,7.2483,2197800.0
2009-09-30 12:00:00,10.87,10.92,10.86,10.9,869600.0,7.2483,7.2817,7.2417,7.2683,869600.0
2009-09-30 12:30:00,10.9,10.96,10.89,10.93,1899100.0,7.2683,7.3083,7.2617,7.2883,1899100.0
2009-09-30 13:00:00,10.93,10.95,10.9,10.94,2665800.0,7.2883,7.3017,7.2683,7.295,2665800.0
2009-09-30 13:30:00,10.94,10.97,10.92,10.94,1275800.0,7.295,7.315,7.2817,7.295,1275800.0
2009-09-30 14:00:00,10.95,10.96,10.93,10.94,667600.0,7.3017,7.3083,7.2883,7.295,667600.0
2009-09-30 14:30:00,10.93,10.99,10.92,10.93,1244800.0,7.2883,7.3283,7.2817,7.2883,1244800.0
2009-09-30 15:00:00,10.93,10.94,10.89,10.89,1827200.0,7.2883,7.295,7.2617,7.2617,1827200.0
2009-09-30 15:30:00,10.9,10.97,10.87,10.95,3694500.0,7.2683,7.315,7.2483,7.3017,3694500.0
2009-10-01 09:30:00,10.93,10.99,10.82,10.86,2657700.0,7.2883,7.3283,7.215,7.2417,2657700.0
2009-10-01 10:00:00,10.87,10.88,10.69,10.71,3413200.0,7.2483,7.255,7.1283,7.1416,3413200.0
2009-10-01 10:30:00,10.71,10.75,10.67,10.7,1985500.0,7.1416,7.1683,7.115,7.135,1985500.0
2009-10-01 11:00:00,10.7,10.7,10.58,10.59,2888100.0,7.135,7.135,7.0549,7.0616,2888100.0
2009-10-01 11:30:00,10.6,10.64,10.56,10.61,1129000.0,7.0683,7.095,7.0416,7.075,1129000.0
2009-10-01 12:00:00,10.61,10.67,10.59,10.67,819900.0,7.075,7.115,7.0616,7.115,819900.0
2009-10-01 12:30:00,10.66,10.7,10.66,10.67,712400.0,7.1083,7.135,7.1083,7.115,712400.0
2009-10-01 13:00:00,10.67,10.68,10.59,10.59,1376300.0,7.115,7.1216,7.0616,7.0616,1376300.0
2009-10-01 13:30:00,10.6,10.61,10.54,10.56,1990500.0,7.0683,7.075,7.0283,7.0416,1990500.0
2009-10-01 14:00:00,10.56,10.59,10.55,10.56,2205900.0,7.0416,7.0616,7.0349,7.0416,2205900.0
2009-10-01 14:30:00,10.56,10.58,10.54,10.55,751200.0,7.0416,7.0549,7.0283,7.0349,751200.0
2009-10-01 15:00:00,10.55,10.59,10.54,10.55,1236800.0,7.0349,7.0616,7.0283,7.0349,1236800.0
2009-10-01 15:30:00,10.56,10.59,10.53,10.53,2300900.0,7.0416,7.0616,7.0216,7.0216,2300900.0
2009-10-02 09:30:00,10.38,10.47,10.26,10.37,2995700.0,6.9216,6.9816,6.8416,6.9149,2995700.0
2009-10-02 10:00:00,10.38,10.41,10.29,10.39,1884300.0,6.9216,6.9416,6.8616,6.9283,1884300.0
2009-10-02 10:30:00,10.39,10.49,10.32,10.35,1458200.0,6.9283,6.9949,6.8816,6.9016,1458200.0
2009-10-02 11:00:00,10.35,10.36,10.29,10.33,767000.0,6.9016,6.9082,6.8616,6.8882,767000.0
2009-10-02 11:30:00,10.33,10.36,10.2,10.22,1484300.0,6.8882,6.9082,6.8016,6.8149,1484300.0
2009-10-02 12:00:00,10.22,10.27,10.18,10.26,1450300.0,6.8149,6.8482,6.7882,6.8416,1450300.0
2009-10-02 12:30:00,10.26,10.33,10.25,10.33,916800.0,6.8416,6.8882,6.8349,6.8882,916800.0
2009-10-02 13:00:00,10.32,10.38,10.31,10.33,598300.0,6.8816,6.9216,6.8749,6.8882,598300.0
2009-10-02 13:30:00,10.33,10.36,10.33,10.36,506800.0,6.8882,6.9082,6.8882,6.9082,506800.0
2009-10-02 14:00:00,10.35,10.37,10.33,10.37,466500.0,6.9016,6.9149,6.8882,6.9149,466500.0
2009-10-02 14:30:00,10.36,10.39,10.33,10.38,837400.0,6.9082,6.9283,6.8882,6.9216,837400.0
2009-10-02 15:00:00,10.38,10.39,10.36,10.38,987300.0,6.9216,6.9283,6.9082,6.9216,987300.0
2009-10-02 15:30:00,10.38,10.38,10.35,10.37,1952400.0,6.9216,6.9216,6.9016,6.9149,1952400.0
2009-10-05 09:30:00,10.35,10.47,10.35,10.39,1860500.0,6.9016,6.9816,6.9016,6.9283,1860500.0
2009-10-05 10:00:00,10.39,10.44,10.31,10.35,1521200.0,6.9283,6.9616,6.8749,6.9016,1521200.0
2009-10-05 10:30:00,10.35,10.39,10.33,10.37,794300.0,6.9016,6.9283,6.8882,6.9149,794300.0
2009-10-05 11:00:00,10.37,10.42,10.36,10.37,899500.0,6.9149,6.9483,6.9082,6.9149,899500.0
2009-10-05 11:30:00,10.38,10.4,10.35,10.4,381900.0,6.9216,6.9349,6.9016,6.9349,381900.0
2009-10-05 12:00:00,10.4,10.41,10.36,10.38,690000.0,6.9349,6.9416,6.9082,6.9216,690000.0
2009-10-05 12:30:00,10.37,10.43,10.37,10.41,275700.0,6.9149,6.9549,6.9149,6.9416,275700.0
2009-10-05 13:00:00,10.41,10.44,10.41,10.43,424200.0,6.9416,6.9616,6.9416,6.9549,424200.0
2009-10-05 13:30:00,10.43,10.45,10.41,10.42,487000.0,6.9549,6.9683,6.9416,6.9483,487000.0
2009-10-05 14:00:00,10.41,10.43,10.41,10.43,278000.0,6.9416,6.9549,6.9416,6.9549,278000.0
2009-10-05 14:30:00,10.43,10.5,10.43,10.48,670000.0,6.9549,7.0016,6.9549,6.9883,670000.0
2009-10-05 15:00:00,10.48,10.49,10.43,10.43,862800.0,6.9883,6.9949,6.9549,6.9549,862800.0
2009-10-05 15:30:00,10.44,10.45,10.36,10.42,2834600.0,6.9616,6.9683,6.9082,6.9483,2834600.0
2009-10-06 09:30:00,10.44,10.57,10.43,10.45,1787300.0,6.9616,7.0483,6.9549,6.9683,1787300.0
2009-10-06 10:00:00,10.46,10.5,10.45,10.47,1277700.0,6.9749,7.0016,6.9683,6.9816,1277700.0
2009-10-06 10:30:00,10.47,10.48,10.36,10.36,2336600.0,6.9816,6.9883,6.9082,6.9082,2336600.0
2009-10-06 11:00:00,10.36,10.38,10.34,10.37,2849000.0,6.9082,6.9216,6.8949,6.9149,2849000.0
2009-10-06 11:30:00,10.37,10.43,10.34,10.42,1887800.0,6.9149,6.9549,6.8949,6.9483,1887800.0
2009-10-06 12:00:00,10.42,10.48,10.42,10.44,1328600.0,6.9483,6.9883,6.9483,6.9616,1328600.0
2009-10-06 12:30:00,10.44,10.45,10.37,10.42,1106500.0,6.9616,6.9683,6.9149,6.9483,1106500.0
2009-10-06 13:00:00,10.42,10.43,10.38,10.43,1017100.0,6.9483,6.9549,6.9216,6.9549,1017100.0
2009-10-06 13:30:00,10.43,10.43,10.39,10.42,864300.0,6.9549,6.9549,6.9283,6.9483,864300.0
2009-10-06 14:00:00,10.42,10.42,10.37,10.4,836000.0,6.9483,6.9483,6.9149,6.9349,836000.0
2009-10-06 14:30:00,10.4,10.4,10.37,10.37,1469600.0,6.9349,6.9349,6.9149,6.9149,1469600.0
2009-10-06 15:00:00,10.38,10.44,10.37,10.42,2133000.0,6.9216,6.9616,6.9149,6.9483,2133000.0
2009-10-06 15:30:00,10.43,10.43,10.36,10.37,3923000.0,6.9549,6.9549,6.9082,6.9149,3923000.0
2009-10-07 09:30:00,10.16,10.25,10.06,10.14,4725500.0,6.7749,6.8349,6.7082,6.7615,4725500.0
2009-10-07 10:00:00,10.15,10.16,10.11,10.14,2210600.0,6.7682,6.7749,6.7415,6.7615,2210600.0
2009-10-07 10:30:00,10.14,10.16,10.12,10.13,2344100.0,6.7615,6.7749,6.7482,6.7549,2344100.0
2009-10-07 11:00:00,10.13,10.16,10.12,10.15,3024900.0,6.7549,6.7749,6.7482,6.7682,3024900.0
2009-10-07 11:30:00,10.14,10.16,10.14,10.15,1286000.0,6.7615,6.7749,6.7615,6.7682,1286000.0
2009-10-07 12:00:00,10.15,10.16,10.11,10.15,1880400.0,6.7682,6.7749,6.7415,6.7682,1880400.0
2009-10-07 12:30:00,10.15,10.18,10.12,10.14,1614600.0,6.7682,6.7882,6.7482,6.7615,1614600.0
2009-10-07 13:00:00,10.14,10.15,10.11,10.15,1186700.0,6.7615,6.7682,6.7415,6.7682,1186700.0
2009-10-07 13:30:00,10.15,10.15,10.12,10.13,1029100.0,6.7682,6.7682,6.7482,6.7549,1029100.0
2009-10-07 14:00:00,10.13,10.14,10.07,10.07,2104100.0,6.7549,6.7615,6.7149,6.7149,2104100.0
2009-10-07 14:30:00,10.08,10.12,10.05,10.09,1852600.0,6.7215,6.7482,6.7015,6.7282,1852600.0
2009-10-07 15:00:00,10.09,10.15,10.07,10.14,1613800.0,6.7282,6.7682,6.7149,6.7615,1613800.0
2009-10-07 15:30:00,10.15,10.19,10.13,10.17,2836900.0,6.7682,6.7949,6.7549,6.7816,2836900.0
2009-10-08 09:30:00,10.19,10.2,9.95,9.97,7208200.0,6.7949,6.8016,6.6349,6.6482,7208200.0
2009-10-08 10:00:00,9.97,10.08,9.87,10.06,7006000.0,6.6482,6.7215,6.5815,6.7082,7006000.0
2009-10-08 10:30:00,10.06,10.11,10.0,10.01,3890700.0,6.7082,6.7415,6.6682,6.6749,3890700.0
2009-10-08 11:00:00,10.01,10.1,9.98,10.07,4083600.0,6.6749,6.7349,6.6549,6.7149,4083600.0
2009-10-08 11:30:00,10.08,10.1,10.05,10.06,3546300.0,6.7215,6.7349,6.7015,6.7082,3546300.0
2009-10-08 12:00:00,10.05,10.08,10.03,10.08,2151300.0,6.7015,6.7215,6.6882,6.7215,2151300.0
2009-10-08 12:30:00,10.08,10.1,10.04,10.05,2210100.0,6.7215,6.7349,6.6949,6.7015,2210100.0
2009-10-08 13:00:00,10.05,10.06,9.98,10.03,3606200.0,6.7015,6.7082,6.6549,6.6882,3606200.0
2009-10-08 13:30:00,10.03,10.04,9.95,9.99,9633900.0,6.6882,6.6949,6.6349,6.6615,9633900.0
2009-10-08 14:00:00,9.99,9.99,9.91,9.92,4110100.0,6.6615,6.6615,6.6082,6.6148,4110100.0
2009-10-08 14:30:00,9.91,9.95,9.91,9.95,1736600.0,6.6082,6.6349,6.6082,6.6349,1736600.0
2009-10-08 15:00:00,9.95,10.0,9.94,9.98,3373500.0,6.6349,6.6682,6.6282,6.6549,3373500.0
2009-10-08 15:30:00,9.98,9.98,9.91,9.92,6410800.0,6.6549,6.6549,6.6082,6.6148,6410800.0
2009-10-09 09:30:00,9.98,10.09,9.97,10.02,5884400.0,6.6549,6.7282,6.6482,6.6815,5884400.0
2009-10-09 10:00:00,10.03,10.07,10.01,10.03,2480500.0,6.6882,6.7149,6.6749,6.6882,2480500.0
2009-10-09 10:30:00,10.03,10.06,10.01,10.03,2270600.0,6.6882,6.7082,6.6749,6.6882,2270600.0
2009-10-09 11:00:00,10.02,10.05,10.01,10.04,2404200.0,6.6815,6.7015,6.6749,6.6949,2404200.0
2009-10-09 11:30:00,10.04,10.06,10.03,10.06,1153400.0,6.6949,6.7082,6.6882,6.7082,1153400.0
2009-10-09 12:00:00,10.06,10.07,9.97,10.02,1920500.0,6.7082,6.7149,6.6482,6.6815,1920500.0
2009-10-09 12:30:00,10.02,10.03,10.01,10.01,1095200.0,6.6815,6.6882,6.6749,6.6749,1095200.0
2009-10-09 13:00:00,10.02,10.03,10.0,10.01,593400.0,6.6815,6.6882,6.6682,6.6749,593400.0
2009-10-09 13:30:00,10.01,10.04,10.0,10.03,772800.0,6.6749,6.6949,6.6682,6.6882,772800.0
2009-10-09 14:00:00,10.03,10.05,10.03,10.05,783400.0,6.6882,6.7015,6.6882,6.7015,783400.0
2009-10-09 14:30:00,10.05,10.11,10.04,10.1,1302100.0,6.7015,6.7415,6.6949,6.7349,1302100.0
2009-10-09 15:00:00,10.09,10.12,10.06,10.07,2063600.0,6.7282,6.7482,6.7082,6.7149,2063600.0
2009-10-09 15:30:00,10.07,10.08,10.03,10.04,4382800.0,6.7149,6.7215,6.6882,6.6949,4382800.0
2009-10-12 09:30:00,10.09,10.16,10.05,10.12,1505300.0,6.7282,6.7749,6.7015,6.7482,1505300.0
2009-10-12 10:00:00,10.13,10.14,10.11,10.12,552100.0,6.7549,6.7615,6.7415,6.7482,552100.0
2009-10-12 10:30:00,10.12,10.12,10.07,10.07,563700.0,6.7482,6.7482,6.7149,6.7149,563700.0
2009-10-12 11:00:00,10.07,10.12,10.07,10.12,841700.0,6.7149,6.7482,6.7149,6.7482,841700.0
2009-10-12 11:30:00,10.11,10.12,10.08,10.1,435300.0,6.7415,6.7482,6.7215,6.7349,435300.0
2009-10-12 12:00:00,10.09,10.1,10.07,10.09,766200.0,6.7282,6.7349,6.7149,6.7282,766200.0
2009-10-12 12:30:00,10.09,10.11,10.01,10.02,1345000.0,6.7282,6.7415,6.6749,6.6815,1345000.0
2009-10-12 13:00:00,10.01,10.03,9.99,9.99,1203300.0,6.6749,6.6882,6.6615,6.6615,1203300.0
2009-10-12 13:30:00,10.0,10.01,9.96,9.99,1015500.0,6.6682,6.6749,6.6415,6.6615,1015500.0
2009-10-12 14:00:00,9.99,10.0,9.9,9.95,1314900.0,6.6615,6.6682,6.6015,6.6349,1314900.0
2009-10-12 14:30:00,9.95,9.95,9.88,9.94,1950500.0,6.6349,6.6349,6.5882,6.6282,1950500.0
2009-10-12 15:00:00,9.94,9.97,9.89,9.9,2533600.0,6.6282,6.6482,6.5948,6.6015,2533600.0
2009-10-12 15:30:00,9.9,9.93,9.87,9.91,4162100.0,6.6015,6.6215,6.5815,6.6082,4162100.0
2009-10-13 09:30:00,10.01,10.03,9.93,9.98,3098800.0,6.6749,6.6882,6.6215,6.6549,3098800.0
2009-10-13 10:00:00,9.97,10.01,9.95,10.01,1469300.0,6.6482,6.6749,6.6349,6.6749,1469300.0
2009-10-13 10:30:00,10.01,10.04,9.99,10.02,1730700.0,6.6749,6.6949,6.6615,6.6815,1730700.0
2009-10-13 11:00:00,10.02,10.03,9.94,9.99,1713800.0,6.6815,6.6882,6.6282,6.6615,1713800.0
2009-10-13 11:30:00,9.99,10.06,9.98,10.06,2917300.0,6.6615,6.7082,6.6549,6.7082,2917300.0
2009-10-13 12:00:00,10.06,10.09,10.05,10.08,1456400.0,6.7082,6.7282,6.7015,6.7215,1456400.0
2009-10-13 12:30:00,10.08,10.12,10.07,10.12,1603600.0,6.7215,6.7482,6.7149,6.7482,1603600.0
2009-10-13 13:00:00,10.12,10.16,10.11,10.16,1017100.0,6.7482,6.7749,6.7415,6.7749,1017100.0
2009-10-13 13:30:00,10.16,10.2,10.14,10.18,3591200.0,6.7749,6.8016,6.7615,6.7882,3591200.0
2009-10-13 14:00:00,10.19,10.2,10.1,10.14,3733700.0,6.7949,6.8016,6.7349,6.7615,3733700.0
2009-10-13 14:30:00,10.14,10.18,10.11,10.17,2288600.0,6.7615,6.7882,6.7415,6.7816,2288600.0
2009-10-13 15:00:00,10.17,10.22,10.16,10.19,3146200.0,6.7816,6.8149,6.7749,6.7949,3146200.0
2009-10-13 15:30:00,10.19,10.22,10.15,10.19,4214600.0,6.7949,6.8149,6.7682,6.7949,4214600.0
2009-10-14 09:30:00,10.5,10.5,10.31,10.34,4727700.0,7.0016,7.0016,6.8749,6.8949,4727700.0
2009-10-14 10:00:00,10.34,10.37,10.31,10.33,2391300.0,6.8949,6.9149,6.8749,6.8882,2391300.0
2009-10-14 10:30:00,10.33,10.33,10.28,10.33,1901800.0,6.8882,6.8882,6.8549,6.8882,1901800.0
2009-10-14 11:00:00,10.32,10.33,10.3,10.31,1764600.0,6.8816,6.8882,6.8682,6.8749,1764600.0
2009-10-14 11:30:00,10.3,10.36,10.3,10.33,945300.0,6.8682,6.9082,6.8682,6.8882,945300.0
2009-10-14 12:00:00,10.32,10.33,10.3,10.31,725400.0,6.8816,6.8882,6.8682,6.8749,725400.0
2009-10-14 12:30:00,10.3,10.32,10.27,10.29,1302500.0,6.8682,6.8816,6.8482,6.8616,1302500.0
2009-10-14 13:00:00,10.28,10.33,10.27,10.28,2299100.0,6.8549,6.8882,6.8482,6.8549,2299100.0
2009-10-14 13:30:00,10.29,10.29,10.26,10.27,1337200.0,6.8616,6.8616,6.8416,6.8482,1337200.0
2009-10-14 14:00:00,10.27,10.3,10.25,10.28,2315800.0,6.8482,6.8682,6.8349,6.8549,2315800.0
2009-10-14 14:30:00,10.28,10.3,10.27,10.28,1107800.0,6.8549,6.8682,6.8482,6.8549,1107800.0
2009-10-14 15:00:00,10.28,10.35,10.28,10.33,3094100.0,6.8549,6.9016,6.8549,6.8882,3094100.0
2009-10-14 15:30:00,10.33,10.38,10.32,10.37,4755500.0,6.8882,6.9216,6.8816,6.9149,4755500.0
2009-10-15 09:30:00,10.27,10.34,10.26,10.31,1782100.0,6.8482,6.8949,6.8416,6.8749,1782100.0
2009-10-15 10:00:00,10.31,10.32,10.24,10.28,4519900.0,6.8749,6.8816,6.8282,6.8549,4519900.0
2009-10-15 10:30:00,10.28,10.28,10.23,10.27,2151100.0,6.8549,6.8549,6.8216,6.8482,2151100.0
2009-10-15 11:00:00,10.28,10.29,10.22,10.23,1028900.0,6.8549,6.8616,6.8149,6.8216,1028900.0
2009-10-15 11:30:00,10.23,10.24,10.21,10.23,435900.0,6.8216,6.8282,6.8082,6.8216,435900.0
2009-10-15 12:00:00,10.23,10.24,10.22,10.23,478400.0,6.8216,6.8282,6.8149,6.8216,478400.0
2009-10-15 12:30:00,10.24,10.24,10.15,10.17,1893700.0,6.8282,6.8282,6.7682,6.7816,1893700.0
2009-10-15 13:00:00,10.17,10.17,10.06,10.08,2041500.0,6.7816,6.7816,6.7082,6.7215,2041500.0
2009-10-15 13:30:00,10.09,10.13,10.08,10.11,1358800.0,6.7282,6.7549,6.7215,6.7415,1358800.0
2009-10-15 14:00:00,10.11,10.14,10.05,10.05,2127200.0,6.7415,6.7615,6.7015,6.7015,2127200.0
2009-10-15 14:30:00,10.06,10.09,10.05,10.06,2100700.0,6.7082,6.7282,6.7015,6.7082,2100700.0
2009-10-15 15:00:00,10.06,10.08,10.03,10.06,3834100.0,6.7082,6.7215,6.6882,6.7082,3834100.0
2009-10-15 15:30:00,10.06,10.08,10.02,10.05,8368300.0,6.7082,6.7215,6.6815,6.7015,8368300.0
2009-10-16 09:30:00,9.99,9.99,9.86,9.88,2538800.0,6.6615,6.6615,6.5748,6.5882,2538800.0
2009-10-16 10:00:00,9.88,9.89,9.75,9.76,2463100.0,6.5882,6.5948,6.5015,6.5082,2463100.0
2009-10-16 10:30:00,9.77,9.8,9.75,9.8,1228800.0,6.5148,6.5348,6.5015,6.5348,1228800.0
2009-10-16 11:00:00,9.8,9.82,9.76,9.77,1517400.0,6.5348,6.5482,6.5082,6.5148,1517400.0
2009-10-16 11:30:00,9.77,9.77,9.73,9.75,1263500.0,6.5148,6.5148,6.4882,6.5015,1263500.0
2009-10-16 12:00:00,9.75,9.76,9.73,9.75,1866300.0,6.5015,6.5082,6.4882,6.5015,1866300.0
2009-10-16 12:30:00,9.75,9.78,9.74,9.78,1729900.0,6.5015,6.5215,6.4948,6.5215,1729900.0
2009-10-16 13:00:00,9.78,9.83,9.76,9.82,2020800.0,6.5215,6.5548,6.5082,6.5482,2020800.0
2009-10-16 13:30:00,9.83,9.86,9.8,9.8,2745700.0,6.5548,6.5748,6.5348,6.5348,2745700.0
2009-10-16 14:00:00,9.8,9.86,9.77,9.85,3145100.0,6.5348,6.5748,6.5148,6.5682,3145100.0
2009-10-16 14:30:00,9.85,9.88,9.84,9.87,1091200.0,6.5682,6.5882,6.5615,6.5815,1091200.0
2009-10-16 15:00:00,9.87,9.87,9.8,9.84,2495100.0,6.5815,6.5815,6.5348,6.5615,2495100.0
2009-10-16 15:30:00,9.84,9.87,9.83,9.84,3127800.0,6.5615,6.5815,6.5548,6.5615,3127800.0
2009-10-19 09:30:00,9.95,10.01,9.88,9.91,3493600.0,6.6349,6.6749,6.5882,6.6082,3493600.0
2009-10-19 10:00:00,9.91,9.92,9.88,9.9,2630000.0,6.6082,6.6148,6.5882,6.6015,2630000.0
2009-10-19 10:30:00,9.9,9.96,9.89,9.91,2674500.0,6.6015,6.6415,6.5948,6.6082,2674500.0
2009-10-19 11:00:00,9.91,9.94,9.91,9.93,1309000.0,6.6082,6.6282,6.6082,6.6215,1309000.0
2009-10-19 11:30:00,9.93,9.98,9.92,9.96,3407300.0,6.6215,6.6549,6.6148,6.6415,3407300.0
2009-10-19 12:00:00,9.95,10.0,9.94,9.95,1452400.0,6.6349,6.6682,6.6282,6.6349,1452400.0
2009-10-19 12:30:00,9.95,9.97,9.94,9.94,876500.0,6.6349,6.6482,6.6282,6.6282,876500.0
2009-10-19 13:00:00,9.94,9.97,9.94,9.95,872300.0,6.6282,6.6482,6.6282,6.6349,872300.0
2009-10-19 13:30:00,9.95,9.96,9.94,9.94,467000.0,6.6349,6.6415,6.6282,6.6282,467000.0
2009-10-19 14:00:00,9.95,9.96,9.91,9.94,2067100.0,6.6349,6.6415,6.6082,6.6282,2067100.0
2009-10-19 14:30:00,9.94,9.96,9.92,9.96,1334400.0,6.6282,6.6415,6.6148,6.6415,1334400.0
2009-10-19 15:00:00,9.96,9.96,9.93,9.94,1000400.0,6.6415,6.6415,6.6215,6.6282,1000400.0
2009-10-19 15:30:00,9.94,9.95,9.92,9.93,2602200.0,6.6282,6.6349,6.6148,6.6215,2602200.0
2009-10-20 09:30:00,10.01,10.02,9.91,9.95,2829500.0,6.6749,6.6815,6.6082,6.6349,2829500.0
2009-10-20 10:00:00,9.95,9.97,9.94,9.95,1625700.0,6.6349,6.6482,6.6282,6.6349,1625700.0
2009-10-20 10:30:00,9.94,9.96,9.93,9.96,770000.0,6.6282,6.6415,6.6215,6.6415,770000.0
2009-10-20 11:00:00,9.96,9.96,9.91,9.91,1547500.0,6.6415,6.6415,6.6082,6.6082,1547500.0
2009-10-20 11:30:00,9.91,9.93,9.87,9.87,1093300.0,6.6082,6.6215,6.5815,6.5815,1093300.0
2009-10-20 12:00:00,9.88,9.89,9.85,9.88,990800.0,6.5882,6.5948,6.5682,6.5882,990800.0
2009-10-20 12:30:00,9.89,9.95,9.88,9.94,1448000.0,6.5948,6.6349,6.5882,6.6282,1448000.0
2009-10-20 13:00:00,9.94,9.97,9.93,9.95,1254100.0,6.6282,6.6482,6.6215,6.6349,1254100.0
2009-10-20 13:30:00,9.94,9.99,9.94,9.96,3791300.0,6.6282,6.6615,6.6282,6.6415,3791300.0
2009-10-20 14:00:00,9.96,10.03,9.95,9.97,3818000.0,6.6415,6.6882,6.6349,6.6482,3818000.0
2009-10-20 14:30:00,9.97,9.98,9.94,9.94,1430600.0,6.6482,6.6549,6.6282,6.6282,1430600.0
2009-10-20 15:00:00,9.95,9.97,9.93,9.95,1243700.0,6.6349,6.6482,6.6215,6.6349,1243700.0
2009-10-20 15:30:00,9.96,9.97,9.92,9.93,3078400.0,6.6415,6.6482,6.6148,6.6215,3078400.0
2009-10-21 09:30:00,9.97,10.08,9.92,10.07,3330900.0,6.6482,6.7215,6.6148,6.7149,3330900.0
2009-10-21 10:00:00,10.06,10.15,10.06,10.13,3208100.0,6.7082,6.7682,6.7082,6.7549,3208100.0
2009-10-21 10:30:00,10.13,10.18,10.11,10.18,2492100.0,6.7549,6.7882,6.7415,6.7882,2492100.0
2009-10-21 11:00:00,10.18,10.18,10.1,10.12,2105300.0,6.7882,6.7882,6.7349,6.7482,2105300.0
2009-10-21 11:30:00,10.11,10.13,10.1,10.13,995500.0,6.7415,6.7549,6.7349,6.7549,995500.0
2009-10-21 12:00:00,10.12,10.24,10.12,10.23,3258400.0,6.7482,6.8282,6.7482,6.8216,3258400.0
2009-10-21 12:30:00,10.23,10.28,10.21,10.27,3991100.0,6.8216,6.8549,6.8082,6.8482,3991100.0
2009-10-21 13:00:00,10.27,10.33,10.25,10.3,4582500.0,6.8482,6.8882,6.8349,6.8682,4582500.0
2009-10-21 13:30:00,10.3,10.41,10.29,10.38,5577000.0,6.8682,6.9416,6.8616,6.9216,5577000.0
2009-10-21 14:00:00,10.38,10.38,10.27,10.31,2208400.0,6.9216,6.9216,6.8482,6.8749,2208400.0
2009-10-21 14:30:00,10.31,10.34,10.26,10.33,1421200.0,6.8749,6.8949,6.8416,6.8882,1421200.0
2009-10-21 15:00:00,10.33,10.33,10.23,10.28,1425900.0,6.8882,6.8882,6.8216,6.8549,1425900.0
2009-10-21 15:30:00,10.28,10.28,10.17,10.21,4778900.0,6.8549,6.8549,6.7816,6.8082,4778900.0
2009-10-22 09:30:00,10.12,10.26,10.07,10.09,3086600.0,6.7482,6.8416,6.7149,6.7282,3086600.0
2009-10-22 10:00:00,10.09,10.15,10.04,10.09,3029800.0,6.7282,6.7682,6.6949,6.7282,3029800.0
2009-10-22 10:30:00,10.09,10.11,10.03,10.08,1289800.0,6.7282,6.7415,6.6882,6.7215,1289800.0
2009-10-22 11:00:00,10.07,10.11,10.06,10.1,468400.0,6.7149,6.7415,6.7082,6.7349,468400.0
2009-10-22 11:30:00,10.1,10.14,10.09,10.11,585900.0,6.7349,6.7615,6.7282,6.7415,585900.0
2009-10-22 12:00:00,10.1,10.11,10.07,10.07,517000.0,6.7349,6.7415,6.7149,6.7149,517000.0
2009-10-22 12:30:00,10.07,10.16,10.07,10.14,881000.0,6.7149,6.7749,6.7149,6.7615,881000.0
2009-10-22 13:00:00,10.13,10.14,10.08,10.11,598200.0,6.7549,6.7615,6.7215,6.7415,598200.0
2009-10-22 13:30:00,10.11,10.13,10.08,10.11,960600.0,6.7415,6.7549,6.7215,6.7415,960600.0
2009-10-22 14:00:00,10.12,10.17,10.11,10.16,770900.0,6.7482,6.7816,6.7415,6.7749,770900.0
2009-10-22 14:30:00,10.18,10.23,10.18,10.22,1154700.0,6.7882,6.8216,6.7882,6.8149,1154700.0
2009-10-22 15:00:00,10.22,10.28,10.22,10.24,1341300.0,6.8149,6.8549,6.8149,6.8282,1341300.0
2009-10-22 15:30:00,10.23,10.24,10.18,10.2,1059600.0,6.8216,6.8282,6.7882,6.8016,1059600.0
2009-10-23 09:30:00,10.15,10.22,10.07,10.14,1990100.0,6.7682,6.8149,6.7149,6.7615,1990100.0
2009-10-23 10:00:00,10.15,10.23,10.09,10.14,2005700.0,6.7682,6.8216,6.7282,6.7615,2005700.0
2009-10-23 10:30:00,10.14,10.14,10.08,10.08,1155200.0,6.7615,6.7615,6.7215,6.7215,1155200.0
2009-10-23 11:00:00,10.08,10.11,10.08,10.11,632700.0,6.7215,6.7415,6.7215,6.7415,632700.0
2009-10-23 11:30:00,10.11,10.17,10.1,10.16,841300.0,6.7415,6.7816,6.7349,6.7749,841300.0
2009-10-23 12:00:00,10.17,10.18,10.14,10.14,459600.0,6.7816,6.7882,6.7615,6.7615,459600.0
2009-10-23 12:30:00,10.14,10.14,10.09,10.1,767600.0,6.7615,6.7615,6.7282,6.7349,767600.0
2009-10-23 13:00:00,10.1,10.11,10.08,10.1,333800.0,6.7349,6.7415,6.7215,6.7349,333800.0
2009-10-23 13:30:00,10.1,10.1,10.03,10.07,1912900.0,6.7349,6.7349,6.6882,6.7149,1912900.0
2009-10-23 14:00:00,10.06,10.07,10.03,10.05,2221100.0,6.7082,6.7149,6.6882,6.7015,2221100.0
2009-10-23 14:30:00,10.04,10.06,10.04,10.06,791500.0,6.6949,6.7082,6.6949,6.7082,791500.0
2009-10-23 15:00:00,10.06,10.07,10.0,10.03,3075100.0,6.7082,6.7149,6.6682,6.6882,3075100.0
2009-10-23 15:30:00,10.03,10.05,10.0,10.02,4487700.0,6.6882,6.7015,6.6682,6.6815,4487700.0
2009-10-26 09:30:00,10.13,10.15,10.05,10.11,3870100.0,6.7549,6.7682,6.7015,6.7415,3870100.0
2009-10-26 10:00:00,10.1,10.11,10.03,10.04,4240900.0,6.7349,6.7415,6.6882,6.6949,4240900.0
2009-10-26 10:30:00,10.04,10.09,10.0,10.05,5579500.0,6.6949,6.7282,6.6682,6.7015,5579500.0
2009-10-26 11:00:00,10.05,10.1,10.02,10.06,5717300.0,6.7015,6.7349,6.6815,6.7082,5717300.0
2009-10-26 11:30:00,10.05,10.06,10.0,10.02,2214400.0,6.7015,6.7082,6.6682,6.6815,2214400.0
2009-10-26 12:00:00,10.02,10.04,9.97,10.02,1010100.0,6.6815,6.6949,6.6482,6.6815,1010100.0
2009-10-26 12:30:00,10.02,10.06,10.02,10.04,822300.0,6.6815,6.7082,6.6815,6.6949,822300.0
2009-10-26 13:00:00,10.03,10.06,10.0,10.03,1552000.0,6.6882,6.7082,6.6682,6.6882,1552000.0
2009-10-26 13:30:00,10.02,10.08,10.02,10.03,1099900.0,6.6815,6.7215,6.6815,6.6882,1099900.0
2009-10-26 14:00:00,10.02,10.05,10.01,10.04,3038700.0,6.6815,6.7015,6.6749,6.6949,3038700.0
2009-10-26 14:30:00,10.03,10.04,9.97,10.01,1982800.0,6.6882,6.6949,6.6482,6.6749,1982800.0
2009-10-26 15:00:00,10.0,10.04,9.98,9.99,1818100.0,6.6682,6.6949,6.6549,6.6615,1818100.0
2009-10-26 15:30:00,9.98,10.06,9.98,10.03,3433100.0,6.6549,6.7082,6.6549,6.6882,3433100.0
2009-10-27 09:30:00,10.09,10.13,10.0,10.0,2002400.0,6.7282,6.7549,6.6682,6.6682,2002400.0
2009-10-27 10:00:00,10.0,10.01,9.86,9.99,3610100.0,6.6682,6.6749,6.5748,6.6615,3610100.0
2009-10-27 10:30:00,9.98,10.03,9.96,9.99,1702500.0,6.6549,6.6882,6.6415,6.6615,1702500.0
2009-10-27 11:00:00,9.99,10.01,9.95,9.96,1230300.0,6.6615,6.6749,6.6349,6.6415,1230300.0
2009-10-27 11:30:00,9.96,9.97,9.92,9.92,2956700.0,6.6415,6.6482,6.6148,6.6148,2956700.0
2009-10-27 12:00:00,9.93,9.94,9.92,9.94,572300.0,6.6215,6.6282,6.6148,6.6282,572300.0
2009-10-27 12:30:00,9.94,9.94,9.86,9.87,1347600.0,6.6282,6.6282,6.5748,6.5815,1347600.0
2009-10-27 13:00:00,9.86,9.93,9.75,9.77,3756400.0,6.5748,6.6215,6.5015,6.5148,3756400.0
2009-10-27 13:30:00,9.77,9.89,9.75,9.89,4375900.0,6.5148,6.5948,6.5015,6.5948,4375900.0
2009-10-27 14:00:00,9.89,9.9,9.85,9.87,2067000.0,6.5948,6.6015,6.5682,6.5815,2067000.0
2009-10-27 14:30:00,9.86,9.89,9.83,9.88,1830500.0,6.5748,6.5948,6.5548,6.5882,1830500.0
2009-10-27 15:00:00,9.87,9.89,9.85,9.85,1980500.0,6.5815,6.5948,6.5682,6.5682,1980500.0
2009-10-27 15:30:00,9.85,9.9,9.85,9.86,2670300.0,6.5682,6.6015,6.5682,6.5748,2670300.0
2009-10-28 09:30:00,9.8,9.92,9.79,9.85,2890600.0,6.5348,6.6148,6.5282,6.5682,2890600.0
2009-10-28 10:00:00,9.84,9.86,9.8,9.84,2078000.0,6.5615,6.5748,6.5348,6.5615,2078000.0
2009-10-28 10:30:00,9.84,9.85,9.75,9.77,2523700.0,6.5615,6.5682,6.5015,6.5148,2523700.0
2009-10-28 11:00:00,9.76,9.85,9.73,9.84,3714400.0,6.5082,6.5682,6.4882,6.5615,3714400.0
2009-10-28 11:30:00,9.84,9.84,9.78,9.81,1519600.0,6.5615,6.5615,6.5215,6.5415,1519600.0
2009-10-28 12:00:00,9.8,9.81,9.74,9.75,1384400.0,6.5348,6.5415,6.4948,6.5015,1384400.0
2009-10-28 12:30:00,9.75,9.77,9.63,9.64,1561100.0,6.5015,6.5148,6.4215,6.4281,1561100.0
2009-10-28 13:00:00,9.64,9.7,9.61,9.66,1076200.0,6.4281,6.4681,6.4081,6.4415,1076200.0
2009-10-28 13:30:00,9.67,9.7,9.65,9.69,684700.0,6.4481,6.4681,6.4348,6.4615,684700.0
2009-10-28 14:00:00,9.68,9.7,9.65,9.66,759300.0,6.4548,6.4681,6.4348,6.4415,759300.0
2009-10-28 14:30:00,9.65,9.67,9.62,9.64,1433000.0,6.4348,6.4481,6.4148,6.4281,1433000.0
2009-10-28 15:00:00,9.64,9.65,9.61,9.64,1569100.0,6.4281,6.4348,6.4081,6.4281,1569100.0
2009-10-28 15:30:00,9.63,9.67,9.6,9.61,4793600.0,6.4215,6.4481,6.4015,6.4081,4793600.0
2009-10-29 09:30:00,9.78,9.88,9.73,9.8,1813100.0,6.5215,6.5882,6.4882,6.5348,1813100.0
2009-10-29 10:00:00,9.8,9.9,9.78,9.89,2564200.0,6.5348,6.6015,6.5215,6.5948,2564200.0
2009-10-29 10:30:00,9.89,9.9,9.85,9.86,1040200.0,6.5948,6.6015,6.5682,6.5748,1040200.0
2009-10-29 11:00:00,9.87,9.9,9.86,9.86,1030100.0,6.5815,6.6015,6.5748,6.5748,1030100.0
2009-10-29 11:30:00,9.86,9.89,9.85,9.88,926500.0,6.5748,6.5948,6.5682,6.5882,926500.0
2009-10-29 12:00:00,9.88,9.9,9.86,9.89,890200.0,6.5882,6.6015,6.5748,6.5948,890200.0
2009-10-29 12:30:00,9.88,9.91,9.87,9.89,410400.0,6.5882,6.6082,6.5815,6.5948,410400.0
2009-10-29 13:00:00,9.88,9.89,9.86,9.87,350900.0,6.5882,6.5948,6.5748,6.5815,350900.0
2009-10-29 13:30:00,9.87,9.89,9.86,9.87,321400.0,6.5815,6.5948,6.5748,6.5815,321400.0
2009-10-29 14:00:00,9.87,9.9,9.84,9.86,1070600.0,6.5815,6.6015,6.5615,6.5748,1070600.0
2009-10-29 14:30:00,9.87,9.95,9.87,9.92,1508100.0,6.5815,6.6349,6.5815,6.6148,1508100.0
2009-10-29 15:00:00,9.92,9.95,9.9,9.94,811100.0,6.6148,6.6349,6.6015,6.6282,811100.0
2009-10-29 15:30:00,9.93,9.96,9.9,9.92,2065200.0,6.6215,6.6415,6.6015,6.6148,2065200.0
2009-10-30 09:30:00,9.82,9.85,9.74,9.75,2787800.0,6.5482,6.5682,6.4948,6.5015,2787800.0
2009-10-30 10:00:00,9.76,9.77,9.69,9.73,1890400.0,6.5082,6.5148,6.4615,6.4882,1890400.0
2009-10-30 10:30:00,9.74,9.74,9.67,9.72,1683200.0,6.4948,6.4948,6.4481,6.4815,1683200.0
2009-10-30 11:00:00,9.72,9.74,9.63,9.64,4587200.0,6.4815,6.4948,6.4215,6.4281,4587200.0
2009-10-30 11:30:00,9.65,9.67,9.57,9.6,2856500.0,6.4348,6.4481,6.3815,6.4015,2856500.0
2009-10-30 12:00:00,9.61,9.62,9.49,9.5,2304700.0,6.4081,6.4148,6.3281,6.3348,2304700.0
2009-10-30 12:30:00,9.5,9.55,9.44,9.44,2539300.0,6.3348,6.3681,6.2948,6.2948,2539300.0
2009-10-30 13:00:00,9.44,9.5,9.44,9.49,1832500.0,6.2948,6.3348,6.2948,6.3281,1832500.0
2009-10-30 13:30:00,9.49,9.52,9.44,9.46,3141900.0,6.3281,6.3481,6.2948,6.3081,3141900.0
2009-10-30 14:00:00,9.46,9.48,9.41,9.43,4226500.0,6.3081,6.3214,6.2748,6.2881,4226500.0
2009-10-30 14:30:00,9.43,9.53,9.39,9.52,4661600.0,6.2881,6.3548,6.2614,6.3481,4661600.0
2009-10-30 15:00:00,9.52,9.55,9.45,9.53,1193100.0,6.3481,6.3681,6.3014,6.3548,1193100.0
2009-10-30 15:30:00,9.53,9.57,9.5,9.51,3166700.0,6.3548,6.3815,6.3348,6.3415,3166700.0
2009-11-02 09:30:00,9.74,9.74,9.48,9.59,3137700.0,6.4948,6.4948,6.3214,6.3948,3137700.0
2009-11-02 10:00:00,9.59,9.67,9.54,9.56,5073400.0,6.3948,6.4481,6.3615,6.3748,5073400.0
2009-11-02 10:30:00,9.56,9.62,9.56,9.59,4005300.0,6.3748,6.4148,6.3748,6.3948,4005300.0
2009-11-02 11:00:00,9.59,9.64,9.56,9.62,1600800.0,6.3948,6.4281,6.3748,6.4148,1600800.0
2009-11-02 11:30:00,9.62,9.62,9.52,9.56,2135500.0,6.4148,6.4148,6.3481,6.3748,2135500.0
2009-11-02 12:00:00,9.56,9.58,9.55,9.58,2944300.0,6.3748,6.3881,6.3681,6.3881,2944300.0
2009-11-02 12:30:00,9.58,9.58,9.42,9.51,2510200.0,6.3881,6.3881,6.2814,6.3415,2510200.0
2009-11-02 13:00:00,9.5,9.55,9.49,9.54,1375400.0,6.3348,6.3681,6.3281,6.3615,1375400.0
2009-11-02 13:30:00,9.54,9.57,9.52,9.55,1685200.0,6.3615,6.3815,6.3481,6.3681,1685200.0
2009-11-02 14:00:00,9.54,9.56,9.51,9.56,1966800.0,6.3615,6.3748,6.3415,6.3748,1966800.0
2009-11-02 14:30:00,9.56,9.56,9.49,9.53,1222000.0,6.3748,6.3748,6.3281,6.3548,1222000.0
2009-11-02 15:00:00,9.54,9.55,9.5,9.51,1793600.0,6.3615,6.3681,6.3348,6.3415,1793600.0
2009-11-02 15:30:00,9.52,9.59,9.51,9.56,2193200.0,6.3481,6.3948,6.3415,6.3748,2193200.0
2009-11-03 09:30:00,9.5,9.51,9.35,9.42,2007100.0,6.3348,6.3415,6.2348,6.2814,2007100.0
2009-11-03 10:00:00,9.42,9.47,9.39,9.44,2478500.0,6.2814,6.3148,6.2614,6.2948,2478500.0
2009-11-03 10:30:00,9.43,9.5,9.42,9.49,1485100.0,6.2881,6.3348,6.2814,6.3281,1485100.0
2009-11-03 11:00:00,9.48,9.58,9.48,9.5,1732100.0,6.3214,6.3881,6.3214,6.3348,1732100.0
2009-11-03 11:30:00,9.5,9.51,9.46,9.5,1256000.0,6.3348,6.3415,6.3081,6.3348,1256000.0
2009-11-03 12:00:00,9.5,9.51,9.47,9.51,970900.0,6.3348,6.3415,6.3148,6.3415,970900.0
2009-11-03 12:30:00,9.51,9.57,9.5,9.5,1335700.0,6.3415,6.3815,6.3348,6.3348,1335700.0
2009-11-03 13:00:00,9.5,9.51,9.47,9.49,874500.0,6.3348,6.3415,6.3148,6.3281,874500.0
2009-11-03 13:30:00,9.49,9.51,9.48,9.5,767500.0,6.3281,6.3415,6.3214,6.3348,767500.0
2009-11-03 14:00:00,9.49,9.52,9.49,9.49,1920500.0,6.3281,6.3481,6.3281,6.3281,1920500.0
2009-11-03 14:30:00,9.49,9.51,9.47,9.48,1003400.0,6.3281,6.3415,6.3148,6.3214,1003400.0
2009-11-03 15:00:00,9.48,9.5,9.47,9.48,683300.0,6.3214,6.3348,6.3148,6.3214,683300.0
2009-11-03 15:30:00,9.48,9.51,9.47,9.5,2588100.0,6.3214,6.3415,6.3148,6.3348,2588100.0
2009-11-04 09:30:00,9.56,9.69,9.56,9.62,2842900.0,6.3748,6.4615,6.3748,6.4148,2842900.0
2009-11-04 10:00:00,9.62,9.7,9.6,9.62,1303200.0,6.4148,6.4681,6.4015,6.4148,1303200.0
2009-11-04 10:30:00,9.63,9.67,9.61,9.65,549200.0,6.4215,6.4481,6.4081,6.4348,549200.0
2009-11-04 11:00:00,9.65,9.66,9.61,9.63,569200.0,6.4348,6.4415,6.4081,6.4215,569200.0
2009-11-04 11:30:00,9.63,9.63,9.57,9.57,1174600.0,6.4215,6.4215,6.3815,6.3815,1174600.0
2009-11-04 12:00:00,9.58,9.6,9.56,9.59,350600.0,6.3881,6.4015,6.3748,6.3948,350600.0
2009-11-04 12:30:00,9.6,9.64,9.59,9.63,849000.0,6.4015,6.4281,6.3948,6.4215,849000.0
2009-11-04 13:00:00,9.64,9.64,9.6,9.62,1507300.0,6.4281,6.4281,6.4015,6.4148,1507300.0
2009-11-04 13:30:00,9.62,9.65,9.62,9.65,588300.0,6.4148,6.4348,6.4148,6.4348,588300.0
2009-11-04 14:00:00,9.64,9.72,9.61,9.63,2488200.0,6.4281,6.4815,6.4081,6.4215,2488200.0
2009-11-04 14:30:00,9.64,9.78,9.6,9.75,4118300.0,6.4281,6.5215,6.4015,6.5015,4118300.0
2009-11-04 15:00:00,9.74,9.77,9.69,9.76,2945600.0,6.4948,6.5148,6.4615,6.5082,2945600.0
2009-11-04 15:30:00,9.75,9.76,9.63,9.67,2851300.0,6.5015,6.5082,6.4215,6.4481,2851300.0
2009-11-05 09:30:00,9.72,9.76,9.67,9.74,1780600.0,6.4815,6.5082,6.4481,6.4948,1780600.0
2009-11-05 10:00:00,9.74,9.78,9.71,9.74,1558800.0,6.4948,6.5215,6.4748,6.4948,1558800.0
2009-11-05 10:30:00,9.74,9.77,9.74,9.74,858200.0,6.4948,6.5148,6.4948,6.4948,858200.0
2009-11-05 11:00:00,9.75,9.75,9.7,9.71,761600.0,6.5015,6.5015,6.4681,6.4748,761600.0
2009-11-05 11:30:00,9.7,9.72,9.65,9.66,717100.0,6.4681,6.4815,6.4348,6.4415,717100.0
2009-11-05 12:00:00,9.67,9.72,9.66,9.72,600100.0,6.4481,6.4815,6.4415,6.4815,600100.0
2009-11-05 12:30:00,9.71,9.74,9.7,9.73,291600.0,6.4748,6.4948,6.4681,6.4882,291600.0
2009-11-05 13:00:00,9.72,9.79,9.69,9.78,1983400.0,6.4815,6.5282,6.4615,6.5215,1983400.0
2009-11-05 13:30:00,9.78,9.87,9.76,9.84,3016700.0,6.5215,6.5815,6.5082,6.5615,3016700.0
2009-11-05 14:00:00,9.85,9.87,9.82,9.86,1922600.0,6.5682,6.5815,6.5482,6.5748,1922600.0
2009-11-05 14:30:00,9.86,9.88,9.84,9.85,1643300.0,6.5748,6.5882,6.5615,6.5682,1643300.0
2009-11-05 15:00:00,9.85,9.88,9.84,9.85,899200.0,6.5682,6.5882,6.5615,6.5682,899200.0
2009-11-05 15:30:00,9.85,9.86,9.79,9.79,4810800.0,6.5682,6.5748,6.5282,6.5282,4810800.0
2009-11-06 09:30:00,9.75,9.91,9.71,9.88,1996200.0,6.5015,6.6082,6.4748,6.5882,1996200.0
2009-11-06 10:00:00,9.88,9.9,9.76,9.76,1610200.0,6.5882,6.6015,6.5082,6.5082,1610200.0
2009-11-06 10:30:00,9.76,9.84,9.74,9.83,1435600.0,6.5082,6.5615,6.4948,6.5548,1435600.0
2009-11-06 11:00:00,9.82,9.87,9.81,9.85,746800.0,6.5482,6.5815,6.5415,6.5682,746800.0
2009-11-06 11:30:00,9.86,9.89,9.8,9.8,1002300.0,6.5748,6.5948,6.5348,6.5348,1002300.0
2009-11-06 12:00:00,9.81,9.82,9.78,9.81,557400.0,6.5415,6.5482,6.5215,6.5415,557400.0
2009-11-06 12:30:00,9.81,9.82,9.78,9.78,781700.0,6.5415,6.5482,6.5215,6.5215,781700.0
2009-11-06 13:00:00,9.79,9.8,9.75,9.8,468200.0,6.5282,6.5348,6.5015,6.5348,468200.0
2009-11-06 13:30:00,9.8,9.81,9.79,9.8,501600.0,6.5348,6.5415,6.5282,6.5348,501600.0
2009-11-06 14:00:00,9.81,9.81,9.77,9.8,691300.0,6.5415,6.5415,6.5148,6.5348,691300.0
2009-11-06 14:30:00,9.8,9.85,9.79,9.82,3289300.0,6.5348,6.5682,6.5282,6.5482,3289300.0
2009-11-06 15:00:00,9.81,9.82,9.77,9.79,978700.0,6.5415,6.5482,6.5148,6.5282,978700.0
2009-11-06 15:30:00,9.8,9.82,9.78,9.8,1065500.0,6.5348,6.5482,6.5215,6.5348,1065500.0
2009-11-09 09:30:00,9.81,9.93,9.75,9.91,1312000.0,6.5415,6.6215,6.5015,6.6082,1312000.0
2009-11-09 10:00:00,9.92,9.95,9.9,9.93,900400.0,6.6148,6.6349,6.6015,6.6215,900400.0
2009-11-09 10:30:00,9.93,9.96,9.91,9.93,1212600.0,6.6215,6.6415,6.6082,6.6215,1212600.0
2009-11-09 11:00:00,9.93,9.94,9.91,9.93,600900.0,6.6215,6.6282,6.6082,6.6215,600900.0
2009-11-09 11:30:00,9.93,9.93,9.9,9.91,371600.0,6.6215,6.6215,6.6015,6.6082,371600.0
2009-11-09 12:00:00,9.92,9.93,9.88,9.89,251800.0,6.6148,6.6215,6.5882,6.5948,251800.0
2009-11-09 12:30:00,9.89,9.91,9.88,9.9,268400.0,6.5948,6.6082,6.5882,6.6015,268400.0
2009-11-09 13:00:00,9.9,9.91,9.89,9.9,249300.0,6.6015,6.6082,6.5948,6.6015,249300.0
2009-11-09 13:30:00,9.91,9.91,9.9,9.9,130000.0,6.6082,6.6082,6.6015,6.6015,130000.0
2009-11-09 14:00:00,9.9,9.91,9.88,9.88,449100.0,6.6015,6.6082,6.5882,6.5882,449100.0
2009-11-09 14:30:00,9.89,9.92,9.88,9.92,342100.0,6.5948,6.6148,6.5882,6.6148,342100.0
2009-11-09 15:00:00,9.92,9.95,9.91,9.94,1006100.0,6.6148,6.6349,6.6082,6.6282,1006100.0
2009-11-09 15:30:00,9.94,9.97,9.93,9.95,2750100.0,6.6282,6.6482,6.6215,6.6349,2750100.0
2009-11-10 09:30:00,10.11,10.18,10.02,10.14,3985600.0,6.7415,6.7882,6.6815,6.7615,3985600.0
2009-11-10 10:00:00,10.13,10.15,10.08,10.13,3004500.0,6.7549,6.7682,6.7215,6.7549,3004500.0
2009-11-10 10:30:00,10.13,10.13,10.01,10.05,1179400.0,6.7549,6.7549,6.6749,6.7015,1179400.0
2009-11-10 11:00:00,10.06,10.09,10.05,10.07,813400.0,6.7082,6.7282,6.7015,6.7149,813400.0
2009-11-10 11:30:00,10.07,10.12,10.06,10.07,756800.0,6.7149,6.7482,6.7082,6.7149,756800.0
2009-11-10 12:00:00,10.08,10.09,9.99,9.99,835000.0,6.7215,6.7282,6.6615,6.6615,835000.0
2009-11-10 12:30:00,10.0,10.03,9.98,10.0,733100.0,6.6682,6.6882,6.6549,6.6682,733100.0
2009-11-10 13:00:00,10.0,10.03,9.99,10.02,655100.0,6.6682,6.6882,6.6615,6.6815,655100.0
2009-11-10 13:30:00,10.02,10.03,10.02,10.02,246900.0,6.6815,6.6882,6.6815,6.6815,246900.0
2009-11-10 14:00:00,10.03,10.04,10.0,10.02,675200.0,6.6882,6.6949,6.6682,6.6815,675200.0
2009-11-10 14:30:00,10.02,10.04,10.02,10.03,362000.0,6.6815,6.6949,6.6815,6.6882,362000.0
2009-11-10 15:00:00,10.03,10.06,10.02,10.04,445000.0,6.6882,6.7082,6.6815,6.6949,445000.0
2009-11-10 15:30:00,10.05,10.05,9.98,10.02,2982800.0,6.7015,6.7015,6.6549,6.6815,2982800.0
2009-11-11 09:30:00,10.2,10.3,10.12,10.28,6950900.0,6.8016,6.8682,6.7482,6.8549,6950900.0
2009-11-11 10:00:00,10.28,10.31,10.25,10.25,3918800.0,6.8549,6.8749,6.8349,6.8349,3918800.0
2009-11-11 10:30:00,10.25,10.3,10.24,10.27,2532600.0,6.8349,6.8682,6.8282,6.8482,2532600.0
2009-11-11 11:00:00,10.26,10.3,10.23,10.3,1462500.0,6.8416,6.8682,6.8216,6.8682,1462500.0
2009-11-11 11:30:00,10.29,10.3,10.25,10.29,1936200.0,6.8616,6.8682,6.8349,6.8616,1936200.0
2009-11-11 12:00:00,10.29,10.31,10.27,10.31,523600.0,6.8616,6.8749,6.8482,6.8749,523600.0
2009-11-11 12:30:00,10.31,10.34,10.3,10.31,2363700.0,6.8749,6.8949,6.8682,6.8749,2363700.0
2009-11-11 13:00:00,10.31,10.37,10.31,10.33,765600.0,6.8749,6.9149,6.8749,6.8882,765600.0
2009-11-11 13:30:00,10.34,10.34,10.29,10.34,1240000.0,6.8949,6.8949,6.8616,6.8949,1240000.0
2009-11-11 14:00:00,10.34,10.38,10.33,10.38,1421600.0,6.8949,6.9216,6.8882,6.9216,1421600.0
2009-11-11 14:30:00,10.38,10.42,10.37,10.4,2264100.0,6.9216,6.9483,6.9149,6.9349,2264100.0
2009-11-11 15:00:00,10.4,10.42,10.36,10.42,2051800.0,6.9349,6.9483,6.9082,6.9483,2051800.0
2009-11-11 15:30:00,10.41,10.46,10.39,10.46,6964600.0,6.9416,6.9749,6.9283,6.9749,6964600.0
2009-11-12 09:30:00,10.36,10.5,10.34,10.5,1827100.0,6.9082,7.0016,6.8949,7.0016,1827100.0
2009-11-12 10:00:00,10.5,10.52,10.41,10.43,2158500.0,7.0016,7.0149,6.9416,6.9549,2158500.0
2009-11-12 10:30:00,10.43,10.48,10.41,10.47,2583700.0,6.9549,6.9883,6.9416,6.9816,2583700.0
2009-11-12 11:00:00,10.46,10.51,10.45,10.46,1745300.0,6.9749,7.0083,6.9683,6.9749,1745300.0
2009-11-12 11:30:00,10.46,10.49,10.43,10.47,1386000.0,6.9749,6.9949,6.9549,6.9816,1386000.0
2009-11-12 12:00:00,10.47,10.48,10.46,10.46,562100.0,6.9816,6.9883,6.9749,6.9749,562100.0
2009-11-12 12:30:00,10.46,10.48,10.44,10.44,1896400.0,6.9749,6.9883,6.9616,6.9616,1896400.0
2009-11-12 13:00:00,10.44,10.45,10.42,10.43,842800.0,6.9616,6.9683,6.9483,6.9549,842800.0
2009-11-12 13:30:00,10.43,10.45,10.43,10.44,386800.0,6.9549,6.9683,6.9549,6.9616,386800.0
2009-11-12 14:00:00,10.44,10.46,10.43,10.45,899400.0,6.9616,6.9749,6.9549,6.9683,899400.0
2009-11-12 14:30:00,10.46,10.46,10.43,10.45,940700.0,6.9749,6.9749,6.9549,6.9683,940700.0
2009-11-12 15:00:00,10.45,10.47,10.43,10.45,1669500.0,6.9683,6.9816,6.9549,6.9683,1669500.0
2009-11-12 15:30:00,10.45,10.47,10.44,10.45,2883100.0,6.9683,6.9816,6.9616,6.9683,2883100.0
2009-11-13 09:30:00,10.43,10.46,10.39,10.44,3545100.0,6.9549,6.9749,6.9283,6.9616,3545100.0
2009-11-13 10:00:00,10.43,10.45,10.4,10.43,1135100.0,6.9549,6.9683,6.9349,6.9549,1135100.0
2009-11-13 10:30:00,10.42,10.49,10.41,10.48,2159700.0,6.9483,6.9949,6.9416,6.9883,2159700.0
2009-11-13 11:00:00,10.49,10.55,10.47,10.54,2457000.0,6.9949,7.0349,6.9816,7.0283,2457000.0
2009-11-13 11:30:00,10.54,10.59,10.52,10.59,1352500.0,7.0283,7.0616,7.0149,7.0616,1352500.0
2009-11-13 12:00:00,10.59,10.6,10.56,10.59,643900.0,7.0616,7.0683,7.0416,7.0616,643900.0
2009-11-13 12:30:00,10.59,10.59,10.56,10.57,521600.0,7.0616,7.0616,7.0416,7.0483,521600.0
2009-11-13 13:00:00,10.57,10.59,10.54,10.56,568300.0,7.0483,7.0616,7.0283,7.0416,568300.0
2009-11-13 13:30:00,10.57,10.59,10.56,10.59,427500.0,7.0483,7.0616,7.0416,7.0616,427500.0
2009-11-13 14:00:00,10.59,10.62,10.58,10.59,1361800.0,7.0616,7.0816,7.0549,7.0616,1361800.0
2009-11-13 14:30:00,10.58,10.61,10.56,10.58,1815400.0,7.0549,7.075,7.0416,7.0549,1815400.0
2009-11-13 15:00:00,10.58,10.6,10.58,10.6,876500.0,7.0549,7.0683,7.0549,7.0683,876500.0
2009-11-13 15:30:00,10.6,10.61,10.59,10.6,2367000.0,7.0683,7.075,7.0616,7.0683,2367000.0
2009-11-16 09:30:00,10.83,10.89,10.77,10.89,5623200.0,7.2217,7.2617,7.1816,7.2617,5623200.0
2009-11-16 10:00:00,10.88,10.92,10.84,10.9,2723900.0,7.255,7.2817,7.2283,7.2683,2723900.0
2009-11-16 10:30:00,10.9,10.91,10.85,10.89,1067000.0,7.2683,7.275,7.235,7.2617,1067000.0
2009-11-16 11:00:00,10.89,10.89,10.84,10.85,895900.0,7.2617,7.2617,7.2283,7.235,895900.0
2009-11-16 11:30:00,10.84,10.87,10.81,10.85,861700.0,7.2283,7.2483,7.2083,7.235,861700.0
2009-11-16 12:00:00,10.85,10.85,10.75,10.79,1335600.0,7.235,7.235,7.1683,7.195,1335600.0
2009-11-16 12:30:00,10.79,10.84,10.77,10.83,859000.0,7.195,7.2283,7.1816,7.2217,859000.0
2009-11-16 13:00:00,10.83,10.84,10.78,10.8,400400.0,7.2217,7.2283,7.1883,7.2016,400400.0
2009-11-16 13:30:00,10.8,10.82,10.79,10.81,572600.0,7.2016,7.215,7.195,7.2083,572600.0
2009-11-16 14:00:00,10.81,10.85,10.8,10.83,923900.0,7.2083,7.235,7.2016,7.2217,923900.0
2009-11-16 14:30:00,10.83,10.89,10.82,10.89,1525200.0,7.2217,7.2617,7.215,7.2617,1525200.0
2009-11-16 15:00:00,10.89,10.89,10.81,10.81,1466500.0,7.2617,7.2617,7.2083,7.2083,1466500.0
2009-11-16 15:30:00,10.81,10.83,10.74,10.81,4067300.0,7.2083,7.2217,7.1616,7.2083,4067300.0
2009-11-17 09:30:00,10.64,10.65,10.53,10.61,3260800.0,7.095,7.1016,7.0216,7.075,3260800.0
2009-11-17 10:00:00,10.61,10.7,10.61,10.65,2053800.0,7.075,7.135,7.075,7.1016,2053800.0
2009-11-17 10:30:00,10.65,10.69,10.62,10.63,1974100.0,7.1016,7.1283,7.0816,7.0883,1974100.0
2009-11-17 11:00:00,10.63,10.64,10.61,10.64,725500.0,7.0883,7.095,7.075,7.095,725500.0
2009-11-17 11:30:00,10.64,10.65,10.62,10.63,1412100.0,7.095,7.1016,7.0816,7.0883,1412100.0
2009-11-17 12:00:00,10.64,10.69,10.63,10.68,969600.0,7.095,7.1283,7.0883,7.1216,969600.0
2009-11-17 12:30:00,10.68,10.7,10.66,10.7,374300.0,7.1216,7.135,7.1083,7.135,374300.0
2009-11-17 13:00:00,10.69,10.7,10.65,10.67,531700.0,7.1283,7.135,7.1016,7.115,531700.0
2009-11-17 13:30:00,10.68,10.71,10.67,10.7,527800.0,7.1216,7.1416,7.115,7.135,527800.0
2009-11-17 14:00:00,10.69,10.7,10.66,10.69,455200.0,7.1283,7.135,7.1083,7.1283,455200.0
2009-11-17 14:30:00,10.69,10.71,10.68,10.69,719600.0,7.1283,7.1416,7.1216,7.1283,719600.0
2009-11-17 15:00:00,10.69,10.74,10.68,10.71,750300.0,7.1283,7.1616,7.1216,7.1416,750300.0
2009-11-17 15:30:00,10.72,10.73,10.67,10.7,2176100.0,7.1483,7.155,7.115,7.135,2176100.0
2009-11-18 09:30:00,10.64,10.75,10.63,10.72,1332900.0,7.095,7.1683,7.0883,7.1483,1332900.0
2009-11-18 10:00:00,10.72,10.77,10.71,10.76,801700.0,7.1483,7.1816,7.1416,7.175,801700.0
2009-11-18 10:30:00,10.76,10.8,10.74,10.8,800700.0,7.175,7.2016,7.1616,7.2016,800700.0
2009-11-18 11:00:00,10.8,10.83,10.77,10.78,761800.0,7.2016,7.2217,7.1816,7.1883,761800.0
2009-11-18 11:30:00,10.79,10.8,10.77,10.78,649000.0,7.195,7.2016,7.1816,7.1883,649000.0
2009-11-18 12:00:00,10.79,10.79,10.76,10.76,360300.0,7.195,7.195,7.175,7.175,360300.0
2009-11-18 12:30:00,10.76,10.77,10.76,10.77,481400.0,7.175,7.1816,7.175,7.1816,481400.0
2009-11-18 13:00:00,10.76,10.77,10.75,10.75,439400.0,7.175,7.1816,7.1683,7.1683,439400.0
2009-11-18 13:30:00,10.76,10.76,10.75,10.75,284300.0,7.175,7.175,7.1683,7.1683,284300.0
2009-11-18 14:00:00,10.76,10.79,10.75,10.77,1066700.0,7.175,7.195,7.1683,7.1816,1066700.0
2009-11-18 14:30:00,10.77,10.79,10.76,10.78,703200.0,7.1816,7.195,7.175,7.1883,703200.0
2009-11-18 15:00:00,10.79,10.79,10.77,10.79,826000.0,7.195,7.195,7.1816,7.195,826000.0
2009-11-18 15:30:00,10.78,10.79,10.77,10.78,1121800.0,7.1883,7.195,7.1816,7.1883,1121800.0
2009-11-19 09:30:00,10.54,10.63,10.46,10.48,4724400.0,7.0283,7.0883,6.9749,6.9883,4724400.0
2009-11-19 10:00:00,10.48,10.51,10.45,10.48,3801100.0,6.9883,7.0083,6.9683,6.9883,3801100.0
2009-11-19 10:30:00,10.47,10.48,10.37,10.4,3606800.0,6.9816,6.9883,6.9149,6.9349,3606800.0
2009-11-19 11:00:00,10.4,10.4,10.35,10.36,1689100.0,6.9349,6.9349,6.9016,6.9082,1689100.0
2009-11-19 11:30:00,10.35,10.36,10.32,10.35,1920200.0,6.9016,6.9082,6.8816,6.9016,1920200.0
2009-11-19 12:00:00,10.35,10.36,10.31,10.34,1621100.0,6.9016,6.9082,6.8749,6.8949,1621100.0
2009-11-19 12:30:00,10.34,10.35,10.3,10.31,1268500.0,6.8949,6.9016,6.8682,6.8749,1268500.0
2009-11-19 13:00:00,10.3,10.32,10.28,10.28,950600.0,6.8682,6.8816,6.8549,6.8549,950600.0
2009-11-19 13:30:00,10.28,10.34,10.28,10.31,1044400.0,6.8549,6.8949,6.8549,6.8749,1044400.0
2009-11-19 14:00:00,10.31,10.32,10.29,10.29,1316700.0,6.8749,6.8816,6.8616,6.8616,1316700.0
2009-11-19 14:30:00,10.3,10.34,10.27,10.31,1871200.0,6.8682,6.8949,6.8482,6.8749,1871200.0
2009-11-19 15:00:00,10.31,10.45,10.31,10.44,1832100.0,6.8749,6.9683,6.8749,6.9616,1832100.0
2009-11-19 15:30:00,10.44,10.47,10.4,10.43,3542000.0,6.9616,6.9816,6.9349,6.9549,3542000.0
2009-11-20 09:30:00,10.26,10.35,10.26,10.31,1261300.0,6.8416,6.9016,6.8416,6.8749,1261300.0
2009-11-20 10:00:00,10.3,10.33,10.27,10.28,507100.0,6.8682,6.8882,6.8482,6.8549,507100.0
2009-11-20 10:30:00,10.29,10.32,10.28,10.3,533100.0,6.8616,6.8816,6.8549,6.8682,533100.0
2009-11-20 11:00:00,10.29,10.32,10.29,10.3,373100.0,6.8616,6.8816,6.8616,6.8682,373100.0
2009-11-20 11:30:00,10.3,10.41,10.29,10.37,801400.0,6.8682,6.9416,6.8616,6.9149,801400.0
2009-11-20 12:00:00,10.37,10.38,10.37,10.38,154600.0,6.9149,6.9216,6.9149,6.9216,154600.0
2009-11-20 12:30:00,10.37,10.4,10.37,10.38,235100.0,6.9149,6.9349,6.9149,6.9216,235100.0
2009-11-20 13:00:00,10.39,10.4,10.37,10.37,397700.0,6.9283,6.9349,6.9149,6.9149,397700.0
2009-11-20 13:30:00,10.38,10.4,10.37,10.4,470900.0,6.9216,6.9349,6.9149,6.9349,470900.0
2009-11-20 14:00:00,10.39,10.41,10.39,10.39,181000.0,6.9283,6.9416,6.9283,6.9283,181000.0
2009-11-20 14:30:00,10.4,10.4,10.34,10.34,579500.0,6.9349,6.9349,6.8949,6.8949,579500.0
2009-11-20 15:00:00,10.34,10.36,10.32,10.34,1263200.0,6.8949,6.9082,6.8816,6.8949,1263200.0
2009-11-20 15:30:00,10.34,10.39,10.34,10.39,1629200.0,6.8949,6.9283,6.8949,6.9283,1629200.0
2009-11-23 09:30:00,10.51,10.63,10.48,10.61,1148900.0,7.0083,7.0883,6.9883,7.075,1148900.0
2009-11-23 10:00:00,10.61,10.63,10.59,10.61,769200.0,7.075,7.0883,7.0616,7.075,769200.0
2009-11-23 10:30:00,10.62,10.62,10.55,10.56,391800.0,7.0816,7.0816,7.0349,7.0416,391800.0
2009-11-23 11:00:00,10.56,10.58,10.53,10.54,464400.0,7.0416,7.0549,7.0216,7.0283,464400.0
2009-11-23 11:30:00,10.54,10.56,10.52,10.52,340100.0,7.0283,7.0416,7.0149,7.0149,340100.0
2009-11-23 12:00:00,10.52,10.55,10.49,10.49,530400.0,7.0149,7.0349,6.9949,6.9949,530400.0
2009-11-23 12:30:00,10.49,10.52,10.47,10.51,553700.0,6.9949,7.0149,6.9816,7.0083,553700.0
2009-11-23 13:00:00,10.51,10.54,10.5,10.53,261800.0,7.0083,7.0283,7.0016,7.0216,261800.0
2009-11-23 13:30:00,10.54,10.57,10.53,10.56,746100.0,7.0283,7.0483,7.0216,7.0416,746100.0
2009-11-23 14:00:00,10.56,10.56,10.52,10.54,201500.0,7.0416,7.0416,7.0149,7.0283,201500.0
2009-11-23 14:30:00,10.54,10.54,10.52,10.52,455600.0,7.0283,7.0283,7.0149,7.0149,455600.0
2009-11-23 15:00:00,10.52,10.56,10.52,10.55,303600.0,7.0149,7.0416,7.0149,7.0349,303600.0
2009-11-23 15:30:00,10.55,10.56,10.51,10.51,1349900.0,7.0349,7.0416,7.0083,7.0083,1349900.0
2009-11-24 09:30:00,10.49,10.56,10.4,10.43,1086900.0,6.9949,7.0416,6.9349,6.9549,1086900.0
2009-11-24 10:00:00,10.43,10.51,10.43,10.44,825100.0,6.9549,7.0083,6.9549,6.9616,825100.0
2009-11-24 10:30:00,10.44,10.47,10.4,10.47,1241900.0,6.9616,6.9816,6.9349,6.9816,1241900.0
2009-11-24 11:00:00,10.46,10.49,10.44,10.44,221500.0,6.9749,6.9949,6.9616,6.9616,221500.0
2009-11-24 11:30:00,10.44,10.47,10.42,10.44,525700.0,6.9616,6.9816,6.9483,6.9616,525700.0
2009-11-24 12:00:00,10.44,10.44,10.43,10.43,167200.0,6.9616,6.9616,6.9549,6.9549,167200.0
2009-11-24 12:30:00,10.43,10.44,10.42,10.43,96900.0,6.9549,6.9616,6.9483,6.9549,96900.0
2009-11-24 13:00:00,10.42,10.45,10.42,10.44,248300.0,6.9483,6.9683,6.9483,6.9616,248300.0
2009-11-24 13:30:00,10.45,10.46,10.44,10.44,230000.0,6.9683,6.9749,6.9616,6.9616,230000.0
2009-11-24 14:00:00,10.44,10.46,10.44,10.46,256800.0,6.9616,6.9749,6.9616,6.9749,256800.0
2009-11-24 14:30:00,10.46,10.46,10.42,10.44,1080400.0,6.9749,6.9749,6.9483,6.9616,1080400.0
2009-11-24 15:00:00,10.43,10.44,10.41,10.43,542800.0,6.9549,6.9616,6.9416,6.9549,542800.0
2009-11-24 15:30:00,10.42,10.43,10.4,10.42,1401000.0,6.9483,6.9549,6.9349,6.9483,1401000.0
2009-11-25 09:30:00,10.5,10.51,10.43,10.49,813500.0,7.0016,7.0083,6.9549,6.9949,813500.0
2009-11-25 10:00:00,10.5,10.52,10.47,10.49,551200.0,7.0016,7.0149,6.9816,6.9949,551200.0
2009-11-25 10:30:00,10.49,10.52,10.48,10.52,389400.0,6.9949,7.0149,6.9883,7.0149,389400.0
2009-11-25 11:00:00,10.52,10.52,10.49,10.5,418700.0,7.0149,7.0149,6.9949,7.0016,418700.0
2009-11-25 11:30:00,10.49,10.52,10.48,10.51,731000.0,6.9949,7.0149,6.9883,7.0083,731000.0
2009-11-25 12:00:00,10.51,10.51,10.47,10.48,301400.0,7.0083,7.0083,6.9816,6.9883,301400.0
2009-11-25 12:30:00,10.47,10.49,10.47,10.47,269600.0,6.9816,6.9949,6.9816,6.9816,269600.0
2009-11-25 13:00:00,10.48,10.5,10.47,10.48,354000.0,6.9883,7.0016,6.9816,6.9883,354000.0
2009-11-25 13:30:00,10.49,10.49,10.48,10.49,138200.0,6.9949,6.9949,6.9883,6.9949,138200.0
2009-11-25 14:00:00,10.49,10.5,10.48,10.49,222100.0,6.9949,7.0016,6.9883,6.9949,222100.0
2009-11-25 14:30:00,10.49,10.5,10.48,10.48,249100.0,6.9949,7.0016,6.9883,6.9883,249100.0
2009-11-25 15:00:00,10.48,10.51,10.48,10.5,373100.0,6.9883,7.0083,6.9883,7.0016,373100.0
2009-11-25 15:30:00,10.51,10.51,10.48,10.49,811500.0,7.0083,7.0083,6.9883,6.9949,811500.0
2009-11-27 09:30:00,10.09,10.33,10.08,10.28,1546700.0,6.7282,6.8882,6.7215,6.8549,1546700.0
2009-11-27 10:00:00,10.29,10.3,10.26,10.29,613500.0,6.8616,6.8682,6.8416,6.8616,613500.0
2009-11-27 10:30:00,10.3,10.34,10.28,10.33,578400.0,6.8682,6.8949,6.8549,6.8882,578400.0
2009-11-27 11:00:00,10.33,10.35,10.31,10.32,599300.0,6.8882,6.9016,6.8749,6.8816,599300.0
2009-11-27 11:30:00,10.33,10.33,10.3,10.33,468500.0,6.8882,6.8882,6.8682,6.8882,468500.0
2009-11-27 12:00:00,10.32,10.35,10.31,10.31,766800.0,6.8816,6.9016,6.8749,6.8749,766800.0
2009-11-27 12:30:00,10.31,10.37,10.31,10.31,1220700.0,6.8749,6.9149,6.8749,6.8749,1220700.0
2009-11-30 09:30:00,10.28,10.42,10.26,10.39,1605300.0,6.8549,6.9483,6.8416,6.9283,1605300.0
2009-11-30 10:00:00,10.39,10.47,10.39,10.47,671700.0,6.9283,6.9816,6.9283,6.9816,671700.0
2009-11-30 10:30:00,10.47,10.5,10.38,10.38,630600.0,6.9816,7.0016,6.9216,6.9216,630600.0
2009-11-30 11:00:00,10.38,10.38,10.32,10.33,459700.0,6.9216,6.9216,6.8816,6.8882,459700.0
2009-11-30 11:30:00,10.32,10.34,10.28,10.3,368600.0,6.8816,6.8949,6.8549,6.8682,368600.0
2009-11-30 12:00:00,10.3,10.33,10.29,10.33,180200.0,6.8682,6.8882,6.8616,6.8882,180200.0
2009-11-30 12:30:00,10.33,10.33,10.29,10.31,226900.0,6.8882,6.8882,6.8616,6.8749,226900.0
2009-11-30 13:00:00,10.32,10.32,10.29,10.31,154500.0,6.8816,6.8816,6.8616,6.8749,154500.0
2009-11-30 13:30:00,10.31,10.38,10.3,10.36,647900.0,6.8749,6.9216,6.8682,6.9082,647900.0
2009-11-30 14:00:00,10.37,10.42,10.37,10.4,780500.0,6.9149,6.9483,6.9149,6.9349,780500.0
2009-11-30 14:30:00,10.4,10.4,10.35,10.35,445900.0,6.9349,6.9349,6.9016,6.9016,445900.0
2009-11-30 15:00:00,10.35,10.39,10.34,10.38,392400.0,6.9016,6.9283,6.8949,6.9216,392400.0
2009-11-30 15:30:00,10.38,10.42,10.38,10.4,1419300.0,6.9216,6.9483,6.9216,6.9349,1419300.0
2009-12-01 09:30:00,10.52,10.61,10.49,10.49,2261900.0,7.0149,7.075,6.9949,6.9949,2261900.0
2009-12-01 10:00:00,10.5,10.55,10.48,10.54,936100.0,7.0016,7.0349,6.9883,7.0283,936100.0
2009-12-01 10:30:00,10.55,10.55,10.51,10.53,577900.0,7.0349,7.0349,7.0083,7.0216,577900.0
2009-12-01 11:00:00,10.52,10.55,10.5,10.52,398700.0,7.0149,7.0349,7.0016,7.0149,398700.0
2009-12-01 11:30:00,10.52,10.53,10.49,10.49,481000.0,7.0149,7.0216,6.9949,6.9949,481000.0
2009-12-01 12:00:00,10.5,10.55,10.49,10.54,556200.0,7.0016,7.0349,6.9949,7.0283,556200.0
2009-12-01 12:30:00,10.53,10.55,10.52,10.52,350600.0,7.0216,7.0349,7.0149,7.0149,350600.0
2009-12-01 13:00:00,10.52,10.55,10.52,10.55,496400.0,7.0149,7.0349,7.0149,7.0349,496400.0
2009-12-01 13:30:00,10.55,10.55,10.54,10.54,278200.0,7.0349,7.0349,7.0283,7.0283,278200.0
2009-12-01 14:00:00,10.54,10.56,10.53,10.53,621500.0,7.0283,7.0416,7.0216,7.0216,621500.0
2009-12-01 14:30:00,10.54,10.57,10.53,10.56,543700.0,7.0283,7.0483,7.0216,7.0416,543700.0
2009-12-01 15:00:00,10.56,10.57,10.53,10.56,872700.0,7.0416,7.0483,7.0216,7.0416,872700.0
2009-12-01 15:30:00,10.56,10.56,10.51,10.52,1352100.0,7.0416,7.0416,7.0083,7.0149,1352100.0
2009-12-02 09:30:00,10.43,10.62,10.43,10.61,2371700.0,6.9549,7.0816,6.9549,7.075,2371700.0
2009-12-02 10:00:00,10.61,10.71,10.61,10.65,1591900.0,7.075,7.1416,7.075,7.1016,1591900.0
2009-12-02 10:30:00,10.65,10.69,10.63,10.68,2860700.0,7.1016,7.1283,7.0883,7.1216,2860700.0
2009-12-02 11:00:00,10.66,10.69,10.63,10.68,1734000.0,7.1083,7.1283,7.0883,7.1216,1734000.0
2009-12-02 11:30:00,10.68,10.71,10.67,10.69,969200.0,7.1216,7.1416,7.115,7.1283,969200.0
2009-12-02 12:00:00,10.7,10.71,10.68,10.7,747200.0,7.135,7.1416,7.1216,7.135,747200.0
2009-12-02 12:30:00,10.71,10.72,10.69,10.71,598700.0,7.1416,7.1483,7.1283,7.1416,598700.0
2009-12-02 13:00:00,10.71,10.77,10.7,10.77,959900.0,7.1416,7.1816,7.135,7.1816,959900.0
2009-12-02 13:30:00,10.77,10.85,10.75,10.83,2241600.0,7.1816,7.235,7.1683,7.2217,2241600.0
2009-12-02 14:00:00,10.83,10.85,10.76,10.8,1787700.0,7.2217,7.235,7.175,7.2016,1787700.0
2009-12-02 14:30:00,10.79,10.81,10.76,10.76,510100.0,7.195,7.2083,7.175,7.175,510100.0
2009-12-02 15:00:00,10.76,10.84,10.74,10.84,2960900.0,7.175,7.2283,7.1616,7.2283,2960900.0
2009-12-02 15:30:00,10.83,10.86,10.82,10.85,5357100.0,7.2217,7.2417,7.215,7.235,5357100.0
2009-12-03 09:30:00,10.82,10.82,10.71,10.76,2886600.0,7.215,7.215,7.1416,7.175,2886600.0
2009-12-03 10:00:00,10.75,10.76,10.68,10.71,2655800.0,7.1683,7.175,7.1216,7.1416,2655800.0
2009-12-03 10:30:00,10.71,10.75,10.65,10.72,1763100.0,7.1416,7.1683,7.1016,7.1483,1763100.0
2009-12-03 11:00:00,10.72,10.75,10.7,10.73,881000.0,7.1483,7.1683,7.135,7.155,881000.0
2009-12-03 11:30:00,10.75,10.75,10.69,10.72,654500.0,7.1683,7.1683,7.1283,7.1483,654500.0
2009-12-03 12:00:00,10.72,10.72,10.7,10.71,564100.0,7.1483,7.1483,7.135,7.1416,564100.0
2009-12-03 12:30:00,10.72,10.75,10.71,10.74,772900.0,7.1483,7.1683,7.1416,7.1616,772900.0
2009-12-03 13:00:00,10.74,10.75,10.73,10.75,510000.0,7.1616,7.1683,7.155,7.1683,510000.0
2009-12-03 13:30:00,10.75,10.75,10.73,10.74,604500.0,7.1683,7.1683,7.155,7.1616,604500.0
2009-12-03 14:00:00,10.74,10.75,10.73,10.73,562100.0,7.1616,7.1683,7.155,7.155,562100.0
2009-12-03 14:30:00,10.73,10.74,10.72,10.72,383700.0,7.155,7.1616,7.1483,7.1483,383700.0
2009-12-03 15:00:00,10.73,10.73,10.7,10.7,568300.0,7.155,7.155,7.135,7.135,568300.0
2009-12-03 15:30:00,10.7,10.71,10.55,10.59,4430900.0,7.135,7.1416,7.0349,7.0616,4430900.0
2009-12-04 09:30:00,10.62,10.84,10.61,10.82,1901400.0,7.0816,7.2283,7.075,7.215,1901400.0
2009-12-04 10:00:00,10.82,10.85,10.8,10.82,1488100.0,7.215,7.235,7.2016,7.215,1488100.0
2009-12-04 10:30:00,10.82,10.84,10.8,10.82,1066500.0,7.215,7.2283,7.2016,7.215,1066500.0
2009-12-04 11:00:00,10.81,10.82,10.74,10.74,1054700.0,7.2083,7.215,7.1616,7.1616,1054700.0
2009-12-04 11:30:00,10.75,10.75,10.65,10.7,2494700.0,7.1683,7.1683,7.1016,7.135,2494700.0
2009-12-04 12:00:00,10.7,10.7,10.67,10.69,775800.0,7.135,7.135,7.115,7.1283,775800.0
2009-12-04 12:30:00,10.7,10.72,10.68,10.69,435300.0,7.135,7.1483,7.1216,7.1283,435300.0
2009-12-04 13:00:00,10.69,10.72,10.68,10.68,429600.0,7.1283,7.1483,7.1216,7.1216,429600.0
2009-12-04 13:30:00,10.69,10.71,10.66,10.67,905300.0,7.1283,7.1416,7.1083,7.115,905300.0
2009-12-04 14:00:00,10.66,10.7,10.64,10.68,655900.0,7.1083,7.135,7.095,7.1216,655900.0
2009-12-04 14:30:00,10.68,10.81,10.68,10.74,1469900.0,7.1216,7.2083,7.1216,7.1616,1469900.0
2009-12-04 15:00:00,10.73,10.81,10.71,10.76,966800.0,7.155,7.2083,7.1416,7.175,966800.0
2009-12-04 15:30:00,10.77,10.8,10.75,10.79,1529700.0,7.1816,7.2016,7.1683,7.195,1529700.0
2009-12-07 09:30:00,10.86,10.91,10.78,10.9,1237000.0,7.2417,7.275,7.1883,7.2683,1237000.0
2009-12-07 10:00:00,10.9,10.93,10.83,10.84,1197900.0,7.2683,7.2883,7.2217,7.2283,1197900.0
2009-12-07 10:30:00,10.85,10.87,10.84,10.85,641900.0,7.235,7.2483,7.2283,7.235,641900.0
2009-12-07 11:00:00,10.85,10.85,10.79,10.82,394100.0,7.235,7.235,7.195,7.215,394100.0
2009-12-07 11:30:00,10.82,10.83,10.8,10.83,319100.0,7.215,7.2217,7.2016,7.2217,319100.0
2009-12-07 12:00:00,10.82,10.87,10.81,10.86,2795300.0,7.215,7.2483,7.2083,7.2417,2795300.0
2009-12-07 12:30:00,10.87,10.89,10.86,10.86,789000.0,7.2483,7.2617,7.2417,7.2417,789000.0
2009-12-07 13:00:00,10.86,10.89,10.86,10.88,684600.0,7.2417,7.2617,7.2417,7.255,684600.0
2009-12-07 13:30:00,10.88,10.9,10.87,10.89,889100.0,7.255,7.2683,7.2483,7.2617,889100.0
2009-12-07 14:00:00,10.88,10.89,10.85,10.86,661300.0,7.255,7.2617,7.235,7.2417,661300.0
2009-12-07 14:30:00,10.86,10.86,10.81,10.85,891200.0,7.2417,7.2417,7.2083,7.235,891200.0
2009-12-07 15:00:00,10.85,10.88,10.83,10.86,949500.0,7.235,7.255,7.2217,7.2417,949500.0
2009-12-07 15:30:00,10.86,10.89,10.85,10.88,1895200.0,7.2417,7.2617,7.235,7.255,1895200.0
2009-12-08 09:30:00,10.78,10.84,10.75,10.77,912000.0,7.1883,7.2283,7.1683,7.1816,912000.0
2009-12-08 10:00:00,10.77,10.82,10.75,10.82,888100.0,7.1816,7.215,7.1683,7.215,888100.0
2009-12-08 10:30:00,10.81,10.82,10.77,10.8,892400.0,7.2083,7.215,7.1816,7.2016,892400.0
2009-12-08 11:00:00,10.79,10.86,10.79,10.85,1120100.0,7.195,7.2417,7.195,7.235,1120100.0
2009-12-08 11:30:00,10.85,10.91,10.84,10.89,886800.0,7.235,7.275,7.2283,7.2617,886800.0
2009-12-08 12:00:00,10.88,10.91,10.86,10.87,288900.0,7.255,7.275,7.2417,7.2483,288900.0
2009-12-08 12:30:00,10.86,10.88,10.84,10.88,316200.0,7.2417,7.255,7.2283,7.255,316200.0
2009-12-08 13:00:00,10.87,10.88,10.8,10.8,376000.0,7.2483,7.255,7.2016,7.2016,376000.0
2009-12-08 13:30:00,10.8,10.85,10.8,10.82,366300.0,7.2016,7.235,7.2016,7.215,366300.0
2009-12-08 14:00:00,10.82,10.84,10.82,10.82,543300.0,7.215,7.2283,7.215,7.215,543300.0
2009-12-08 14:30:00,10.82,10.84,10.8,10.8,960100.0,7.215,7.2283,7.2016,7.2016,960100.0
2009-12-08 15:00:00,10.8,10.86,10.8,10.85,496600.0,7.2016,7.2417,7.2016,7.235,496600.0
2009-12-08 15:30:00,10.85,10.86,10.82,10.83,1629000.0,7.235,7.2417,7.215,7.2217,1629000.0
2009-12-09 09:30:00,10.95,10.96,10.79,10.82,1413100.0,7.3017,7.3083,7.195,7.215,1413100.0
2009-12-09 10:00:00,10.82,10.89,10.82,10.87,1093500.0,7.215,7.2617,7.215,7.2483,1093500.0
2009-12-09 10:30:00,10.88,10.92,10.85,10.89,1361100.0,7.255,7.2817,7.235,7.2617,1361100.0
2009-12-09 11:00:00,10.89,10.91,10.87,10.9,1080600.0,7.2617,7.275,7.2483,7.2683,1080600.0
2009-12-09 11:30:00,10.9,10.91,10.87,10.88,601800.0,7.2683,7.275,7.2483,7.255,601800.0
2009-12-09 12:00:00,10.89,10.89,10.85,10.86,465800.0,7.2617,7.2617,7.235,7.2417,465800.0
2009-12-09 12:30:00,10.86,10.87,10.84,10.85,389400.0,7.2417,7.2483,7.2283,7.235,389400.0
2009-12-09 13:00:00,10.85,10.86,10.84,10.84,566300.0,7.235,7.2417,7.2283,7.2283,566300.0
2009-12-09 13:30:00,10.85,10.86,10.82,10.86,631800.0,7.235,7.2417,7.215,7.2417,631800.0
2009-12-09 14:00:00,10.85,10.89,10.85,10.87,587100.0,7.235,7.2617,7.235,7.2483,587100.0
2009-12-09 14:30:00,10.87,10.92,10.87,10.91,723900.0,7.2483,7.2817,7.2483,7.275,723900.0
2009-12-09 15:00:00,10.92,10.95,10.91,10.92,1158800.0,7.2817,7.3017,7.275,7.2817,1158800.0
2009-12-09 15:30:00,10.93,10.93,10.9,10.9,1310300.0,7.2883,7.2883,7.2683,7.2683,1310300.0
2009-12-10 09:30:00,10.83,10.87,10.78,10.86,2648200.0,7.2217,7.2483,7.1883,7.2417,2648200.0
2009-12-10 10:00:00,10.86,10.86,10.76,10.79,854300.0,7.2417,7.2417,7.175,7.195,854300.0
2009-12-10 10:30:00,10.78,10.8,10.73,10.76,703500.0,7.1883,7.2016,7.155,7.175,703500.0
2009-12-10 11:00:00,10.76,10.81,10.75,10.79,718400.0,7.175,7.2083,7.1683,7.195,718400.0
2009-12-10 11:30:00,10.79,10.82,10.78,10.79,353600.0,7.195,7.215,7.1883,7.195,353600.0
2009-12-10 12:00:00,10.79,10.8,10.74,10.74,527800.0,7.195,7.2016,7.1616,7.1616,527800.0
2009-12-10 12:30:00,10.74,10.81,10.74,10.8,603400.0,7.1616,7.2083,7.1616,7.2016,603400.0
2009-12-10 13:00:00,10.8,10.83,10.78,10.83,972600.0,7.2016,7.2217,7.1883,7.2217,972600.0
2009-12-10 13:30:00,10.83,10.89,10.8,10.88,1324600.0,7.2217,7.2617,7.2016,7.255,1324600.0
2009-12-10 14:00:00,10.89,10.95,10.88,10.95,1419800.0,7.2617,7.3017,7.255,7.3017,1419800.0
2009-12-10 14:30:00,10.94,10.95,10.91,10.94,1257100.0,7.295,7.3017,7.275,7.295,1257100.0
2009-12-10 15:00:00,10.93,10.96,10.9,10.9,1414700.0,7.2883,7.3083,7.2683,7.2683,1414700.0
2009-12-10 15:30:00,10.9,10.97,10.9,10.93,3411700.0,7.2683,7.315,7.2683,7.2883,3411700.0
2009-12-11 09:30:00,10.88,10.99,10.88,10.98,1229400.0,7.255,7.3283,7.255,7.3217,1229400.0
2009-12-11 10:00:00,10.98,10.99,10.9,10.93,610400.0,7.3217,7.3283,7.2683,7.2883,610400.0
2009-12-11 10:30:00,10.93,10.95,10.91,10.92,691200.0,7.2883,7.3017,7.275,7.2817,691200.0
2009-12-11 11:00:00,10.92,10.93,10.84,10.85,825800.0,7.2817,7.2883,7.2283,7.235,825800.0
2009-12-11 11:30:00,10.85,10.86,10.81,10.86,770100.0,7.235,7.2417,7.2083,7.2417,770100.0
2009-12-11 12:00:00,10.86,10.86,10.84,10.85,211400.0,7.2417,7.2417,7.2283,7.235,211400.0
2009-12-11 12:30:00,10.85,10.86,10.82,10.83,275600.0,7.235,7.2417,7.215,7.2217,275600.0
2009-12-11 13:00:00,10.83,10.86,10.81,10.82,701400.0,7.2217,7.2417,7.2083,7.215,701400.0
2009-12-11 13:30:00,10.82,10.82,10.75,10.75,566700.0,7.215,7.215,7.1683,7.1683,566700.0
2009-12-11 14:00:00,10.76,10.81,10.75,10.77,689600.0,7.175,7.2083,7.1683,7.1816,689600.0
2009-12-11 14:30:00,10.77,10.78,10.75,10.76,394400.0,7.1816,7.1883,7.1683,7.175,394400.0
2009-12-11 15:00:00,10.75,10.78,10.73,10.76,1297500.0,7.1683,7.1883,7.155,7.175,1297500.0
2009-12-11 15:30:00,10.77,10.77,10.67,10.72,2357600.0,7.1816,7.1816,7.115,7.1483,2357600.0
2009-12-14 09:30:00,10.78,10.9,10.78,10.87,560300.0,7.1883,7.2683,7.1883,7.2483,560300.0
2009-12-14 10:00:00,10.86,10.87,10.8,10.81,558800.0,7.2417,7.2483,7.2016,7.2083,558800.0
2009-12-14 10:30:00,10.81,10.86,10.81,10.83,672900.0,7.2083,7.2417,7.2083,7.2217,672900.0
2009-12-14 11:00:00,10.82,10.83,10.8,10.81,301400.0,7.215,7.2217,7.2016,7.2083,301400.0
2009-12-14 11:30:00,10.81,10.83,10.8,10.83,479200.0,7.2083,7.2217,7.2016,7.2217,479200.0
2009-12-14 12:00:00,10.83,10.84,10.82,10.83,170900.0,7.2217,7.2283,7.215,7.2217,170900.0
2009-12-14 12:30:00,10.83,10.87,10.83,10.86,491100.0,7.2217,7.2483,7.2217,7.2417,491100.0
2009-12-14 13:00:00,10.85,10.86,10.83,10.86,579000.0,7.235,7.2417,7.2217,7.2417,579000.0
2009-12-14 13:30:00,10.86,10.88,10.85,10.86,540300.0,7.2417,7.255,7.235,7.2417,540300.0
2009-12-14 14:00:00,10.86,10.86,10.83,10.83,437300.0,7.2417,7.2417,7.2217,7.2217,437300.0
2009-12-14 14:30:00,10.83,10.85,10.81,10.82,360400.0,7.2217,7.235,7.2083,7.215,360400.0
2009-12-14 15:00:00,10.82,10.85,10.81,10.83,408500.0,7.215,7.235,7.2083,7.2217,408500.0
2009-12-14 15:30:00,10.83,10.84,10.8,10.82,943700.0,7.2217,7.2283,7.2016,7.215,943700.0
2009-12-15 09:30:00,10.78,10.84,10.72,10.8,1638000.0,7.1883,7.2283,7.1483,7.2016,1638000.0
2009-12-15 10:00:00,10.8,10.82,10.76,10.82,1065700.0,7.2016,7.215,7.175,7.215,1065700.0
2009-12-15 10:30:00,10.82,10.88,10.81,10.88,819200.0,7.215,7.255,7.2083,7.255,819200.0
2009-12-15 11:00:00,10.88,10.9,10.84,10.86,656200.0,7.255,7.2683,7.2283,7.2417,656200.0
2009-12-15 11:30:00,10.86,10.87,10.84,10.86,285400.0,7.2417,7.2483,7.2283,7.2417,285400.0
2009-12-15 12:00:00,10.86,10.86,10.82,10.85,303900.0,7.2417,7.2417,7.215,7.235,303900.0
2009-12-15 12:30:00,10.85,10.87,10.84,10.86,314100.0,7.235,7.2483,7.2283,7.2417,314100.0
2009-12-15 13:00:00,10.86,10.87,10.84,10.85,338400.0,7.2417,7.2483,7.2283,7.235,338400.0
2009-12-15 13:30:00,10.85,10.87,10.84,10.87,308600.0,7.235,7.2483,7.2283,7.2483,308600.0
2009-12-15 14:00:00,10.87,10.91,10.87,10.9,643100.0,7.2483,7.275,7.2483,7.2683,643100.0
2009-12-15 14:30:00,10.9,10.9,10.86,10.86,961900.0,7.2683,7.2683,7.2417,7.2417,961900.0
2009-12-15 15:00:00,10.87,10.87,10.82,10.83,662800.0,7.2483,7.2483,7.215,7.2217,662800.0
2009-12-15 15:30:00,10.84,10.85,10.79,10.81,1226700.0,7.2283,7.235,7.195,7.2083,1226700.0
2009-12-16 09:30:00,10.83,10.85,10.81,10.85,687800.0,7.2217,7.235,7.2083,7.235,687800.0
2009-12-16 10:00:00,10.85,10.92,10.84,10.9,912400.0,7.235,7.2817,7.2283,7.2683,912400.0
2009-12-16 10:30:00,10.9,10.95,10.9,10.94,936700.0,7.2683,7.3017,7.2683,7.295,936700.0
2009-12-16 11:00:00,10.94,10.95,10.93,10.95,426700.0,7.295,7.3017,7.2883,7.3017,426700.0
2009-12-16 11:30:00,10.95,10.99,10.94,10.99,1607600.0,7.3017,7.3283,7.295,7.3283,1607600.0
2009-12-16 12:00:00,10.99,10.99,10.96,10.97,560900.0,7.3283,7.3283,7.3083,7.315,560900.0
2009-12-16 12:30:00,10.98,10.98,10.96,10.98,680200.0,7.3217,7.3217,7.3083,7.3217,680200.0
2009-12-16 13:00:00,10.98,11.0,10.97,11.0,726600.0,7.3217,7.335,7.315,7.335,726600.0
2009-12-16 13:30:00,11.0,11.01,10.91,10.95,1429900.0,7.335,7.3417,7.275,7.3017,1429900.0
2009-12-16 14:00:00,10.94,10.98,10.93,10.98,683900.0,7.295,7.3217,7.2883,7.3217,683900.0
2009-12-16 14:30:00,10.98,10.98,10.84,10.84,1384500.0,7.3217,7.3217,7.2283,7.2283,1384500.0
2009-12-16 15:00:00,10.85,10.85,10.8,10.81,1263200.0,7.235,7.235,7.2016,7.2083,1263200.0
2009-12-16 15:30:00,10.81,10.87,10.8,10.85,1112600.0,7.2083,7.2483,7.2016,7.235,1112600.0
2009-12-17 09:30:00,10.83,10.83,10.71,10.76,1638300.0,7.2217,7.2217,7.1416,7.175,1638300.0
2009-12-17 10:00:00,10.76,10.78,10.73,10.75,1078500.0,7.175,7.1883,7.155,7.1683,1078500.0
2009-12-17 10:30:00,10.75,10.75,10.71,10.75,750100.0,7.1683,7.1683,7.1416,7.1683,750100.0
2009-12-17 11:00:00,10.75,10.83,10.74,10.78,1296400.0,7.1683,7.2217,7.1616,7.1883,1296400.0
2009-12-17 11:30:00,10.79,10.85,10.75,10.83,1484400.0,7.195,7.235,7.1683,7.2217,1484400.0
2009-12-17 12:00:00,10.82,10.87,10.82,10.86,1086200.0,7.215,7.2483,7.215,7.2417,1086200.0
2009-12-17 12:30:00,10.85,10.88,10.83,10.87,1060400.0,7.235,7.255,7.2217,7.2483,1060400.0
2009-12-17 13:00:00,10.87,10.91,10.86,10.9,999000.0,7.2483,7.275,7.2417,7.2683,999000.0
2009-12-17 13:30:00,10.9,10.94,10.88,10.92,1017700.0,7.2683,7.295,7.255,7.2817,1017700.0
2009-12-17 14:00:00,10.92,10.95,10.87,10.87,1009300.0,7.2817,7.3017,7.2483,7.2483,1009300.0
2009-12-17 14:30:00,10.87,10.89,10.84,10.84,663600.0,7.2483,7.2617,7.2283,7.2283,663600.0
2009-12-17 15:00:00,10.84,10.85,10.79,10.79,1073500.0,7.2283,7.235,7.195,7.195,1073500.0
2009-12-17 15:30:00,10.79,10.83,10.76,10.79,1560100.0,7.195,7.2217,7.175,7.195,1560100.0
2009-12-18 09:30:00,11.12,11.24,10.96,10.98,2885100.0,7.415,7.495,7.3083,7.3217,2885100.0
2009-12-18 10:00:00,10.98,11.06,10.97,11.05,1534200.0,7.3217,7.375,7.315,7.3684,1534200.0
2009-12-18 10:30:00,11.05,11.06,10.98,11.01,1852200.0,7.3684,7.375,7.3217,7.3417,1852200.0
2009-12-18 11:00:00,11.01,11.05,10.96,10.96,765700.0,7.3417,7.3684,7.3083,7.3083,765700.0
2009-12-18 11:30:00,10.96,11.0,10.96,10.98,698400.0,7.3083,7.335,7.3083,7.3217,698400.0
2009-12-18 12:00:00,10.98,11.08,10.98,11.07,650300.0,7.3217,7.3884,7.3217,7.3817,650300.0
2009-12-18 12:30:00,11.07,11.1,11.07,11.09,653100.0,7.3817,7.4017,7.3817,7.395,653100.0
2009-12-18 13:00:00,11.09,11.11,11.02,11.07,1146300.0,7.395,7.4084,7.3483,7.3817,1146300.0
2009-12-18 13:30:00,11.08,11.12,11.07,11.1,806700.0,7.3884,7.415,7.3817,7.4017,806700.0
2009-12-18 14:00:00,11.1,11.19,11.09,11.12,971300.0,7.4017,7.4617,7.395,7.415,971300.0
2009-12-18 14:30:00,11.11,11.12,11.06,11.06,417700.0,7.4084,7.415,7.375,7.375,417700.0
2009-12-18 15:00:00,11.06,11.07,11.04,11.06,548500.0,7.375,7.3817,7.3617,7.375,548500.0
2009-12-18 15:30:00,11.06,11.1,11.05,11.09,1444500.0,7.375,7.4017,7.3684,7.395,1444500.0
2009-12-21 09:30:00,11.15,11.19,11.1,11.13,1545800.0,7.435,7.4617,7.4017,7.4217,1545800.0
2009-12-21 10:00:00,11.12,11.18,11.12,11.17,2285700.0,7.415,7.455,7.415,7.4484,2285700.0
2009-12-21 10:30:00,11.17,11.18,11.15,11.17,762500.0,7.4484,7.455,7.435,7.4484,762500.0
2009-12-21 11:00:00,11.16,11.23,11.16,11.22,1072700.0,7.4417,7.4884,7.4417,7.4817,1072700.0
2009-12-21 11:30:00,11.22,11.25,11.2,11.25,968800.0,7.4817,7.5017,7.4684,7.5017,968800.0
2009-12-21 12:00:00,11.25,11.25,11.22,11.22,655800.0,7.5017,7.5017,7.4817,7.4817,655800.0
2009-12-21 12:30:00,11.23,11.28,11.21,11.28,581500.0,7.4884,7.5217,7.475,7.5217,581500.0
2009-12-21 13:00:00,11.27,11.3,11.26,11.27,1774300.0,7.5151,7.5351,7.5084,7.5151,1774300.0
2009-12-21 13:30:00,11.27,11.27,11.23,11.23,935400.0,7.5151,7.5151,7.4884,7.4884,935400.0
2009-12-21 14:00:00,11.24,11.25,11.19,11.2,1065900.0,7.495,7.5017,7.4617,7.4684,1065900.0
2009-12-21 14:30:00,11.19,11.21,11.18,11.2,851800.0,7.4617,7.475,7.455,7.4684,851800.0
2009-12-21 15:00:00,11.2,11.23,11.18,11.23,754900.0,7.4684,7.4884,7.455,7.4884,754900.0
2009-12-21 15:30:00,11.22,11.24,11.15,11.15,2618700.0,7.4817,7.495,7.435,7.435,2618700.0
2009-12-22 09:30:00,11.22,11.26,11.18,11.24,1040900.0,7.4817,7.5084,7.455,7.495,1040900.0
2009-12-22 10:00:00,11.24,11.27,11.19,11.22,1420700.0,7.495,7.5151,7.4617,7.4817,1420700.0
2009-12-22 10:30:00,11.22,11.24,11.21,11.23,721300.0,7.4817,7.495,7.475,7.4884,721300.0
2009-12-22 11:00:00,11.23,11.32,11.22,11.3,898800.0,7.4884,7.5484,7.4817,7.5351,898800.0
2009-12-22 11:30:00,11.3,11.3,11.29,11.29,395600.0,7.5351,7.5351,7.5284,7.5284,395600.0
2009-12-22 12:00:00,11.3,11.3,11.26,11.28,1459200.0,7.5351,7.5351,7.5084,7.5217,1459200.0
2009-12-22 12:30:00,11.27,11.33,11.27,11.31,1331900.0,7.5151,7.5551,7.5151,7.5417,1331900.0
2009-12-22 13:00:00,11.31,11.34,11.31,11.34,1071900.0,7.5417,7.5617,7.5417,7.5617,1071900.0
2009-12-22 13:30:00,11.33,11.34,11.3,11.32,868700.0,7.5551,7.5617,7.5351,7.5484,868700.0
2009-12-22 14:00:00,11.32,11.33,11.31,11.33,1040100.0,7.5484,7.5551,7.5417,7.5551,1040100.0
2009-12-22 14:30:00,11.32,11.38,11.31,11.37,1360400.0,7.5484,7.5884,7.5417,7.5817,1360400.0
2009-12-22 15:00:00,11.36,11.38,11.34,11.37,1504300.0,7.5751,7.5884,7.5617,7.5817,1504300.0
2009-12-22 15:30:00,11.38,11.4,11.28,11.3,4038300.0,7.5884,7.6017,7.5217,7.5351,4038300.0
2009-12-23 09:30:00,11.33,11.36,11.23,11.33,860800.0,7.5551,7.5751,7.4884,7.5551,860800.0
2009-12-23 10:00:00,11.33,11.33,11.27,11.31,754500.0,7.5551,7.5551,7.5151,7.5417,754500.0
2009-12-23 10:30:00,11.32,11.33,11.3,11.3,216500.0,7.5484,7.5551,7.5351,7.5351,216500.0
2009-12-23 11:00:00,11.3,11.31,11.28,11.28,218200.0,7.5351,7.5417,7.5217,7.5217,218200.0
2009-12-23 11:30:00,11.28,11.29,11.24,11.27,506000.0,7.5217,7.5284,7.495,7.5151,506000.0
2009-12-23 12:00:00,11.27,11.28,11.23,11.25,402500.0,7.5151,7.5217,7.4884,7.5017,402500.0
2009-12-23 12:30:00,11.25,11.25,11.2,11.22,424500.0,7.5017,7.5017,7.4684,7.4817,424500.0
2009-12-23 13:00:00,11.22,11.23,11.19,11.19,516800.0,7.4817,7.4884,7.4617,7.4617,516800.0
2009-12-23 13:30:00,11.19,11.25,11.19,11.25,500100.0,7.4617,7.5017,7.4617,7.5017,500100.0
2009-12-23 14:00:00,11.25,11.27,11.24,11.25,307500.0,7.5017,7.5151,7.495,7.5017,307500.0
2009-12-23 14:30:00,11.26,11.26,11.21,11.23,695600.0,7.5084,7.5084,7.475,7.4884,695600.0
2009-12-23 15:00:00,11.23,11.23,11.19,11.19,1255200.0,7.4884,7.4884,7.4617,7.4617,1255200.0
2009-12-23 15:30:00,11.19,11.2,11.15,11.16,1606000.0,7.4617,7.4684,7.435,7.4417,1606000.0
2009-12-24 09:30:00,11.34,11.34,11.2,11.21,1471900.0,7.5617,7.5617,7.4684,7.475,1471900.0
2009-12-24 10:00:00,11.21,11.31,11.21,11.25,924700.0,7.475,7.5417,7.475,7.5017,924700.0
2009-12-24 10:30:00,11.25,11.26,11.21,11.23,565800.0,7.5017,7.5084,7.475,7.4884,565800.0
2009-12-24 11:00:00,11.24,11.24,11.21,11.21,277300.0,7.495,7.495,7.475,7.475,277300.0
2009-12-24 11:30:00,11.21,11.27,11.21,11.27,333300.0,7.475,7.5151,7.475,7.5151,333300.0
2009-12-24 12:00:00,11.27,11.27,11.25,11.25,193900.0,7.5151,7.5151,7.5017,7.5017,193900.0
2009-12-24 12:30:00,11.26,11.28,11.25,11.28,420800.0,7.5084,7.5217,7.5017,7.5217,420800.0
2009-12-28 09:30:00,11.3,11.3,11.25,11.26,283100.0,7.5351,7.5351,7.5017,7.5084,283100.0
2009-12-28 10:00:00,11.27,11.28,11.23,11.23,269800.0,7.5151,7.5217,7.4884,7.4884,269800.0
2009-12-28 10:30:00,11.24,11.24,11.22,11.23,170100.0,7.495,7.495,7.4817,7.4884,170100.0
2009-12-28 11:00:00,11.23,11.24,11.21,11.22,114300.0,7.4884,7.495,7.475,7.4817,114300.0
2009-12-28 11:30:00,11.22,11.22,11.2,11.2,162700.0,7.4817,7.4817,7.4684,7.4684,162700.0
2009-12-28 12:00:00,11.21,11.21,11.18,11.19,164700.0,7.475,7.475,7.455,7.4617,164700.0
2009-12-28 12:30:00,11.18,11.21,11.18,11.2,224100.0,7.455,7.475,7.455,7.4684,224100.0
2009-12-28 13:00:00,11.2,11.21,11.19,11.2,188100.0,7.4684,7.475,7.4617,7.4684,188100.0
2009-12-28 13:30:00,11.2,11.21,11.18,11.18,150700.0,7.4684,7.475,7.455,7.455,150700.0
2009-12-28 14:00:00,11.19,11.19,11.14,11.16,515400.0,7.4617,7.4617,7.4284,7.4417,515400.0
2009-12-28 14:30:00,11.16,11.18,11.16,11.17,184200.0,7.4417,7.455,7.4417,7.4484,184200.0
2009-12-28 15:00:00,11.17,11.18,11.15,11.15,263000.0,7.4484,7.455,7.435,7.435,263000.0
2009-12-28 15:30:00,11.15,11.19,11.14,11.16,936000.0,7.435,7.4617,7.4284,7.4417,936000.0
2009-12-29 09:30:00,11.27,11.32,11.22,11.23,770500.0,7.5151,7.5484,7.4817,7.4884,770500.0
2009-12-29 10:00:00,11.24,11.27,11.23,11.26,574200.0,7.495,7.5151,7.4884,7.5084,574200.0
2009-12-29 10:30:00,11.27,11.27,11.23,11.23,718000.0,7.5151,7.5151,7.4884,7.4884,718000.0
2009-12-29 11:00:00,11.23,11.25,11.21,11.25,431300.0,7.4884,7.5017,7.475,7.5017,431300.0
2009-12-29 11:30:00,11.25,11.25,11.21,11.24,368900.0,7.5017,7.5017,7.475,7.495,368900.0
2009-12-29 12:00:00,11.24,11.25,11.22,11.24,381100.0,7.495,7.5017,7.4817,7.495,381100.0
2009-12-29 12:30:00,11.24,11.27,11.23,11.27,553900.0,7.495,7.5151,7.4884,7.5151,553900.0
2009-12-29 13:00:00,11.27,11.27,11.25,11.26,299400.0,7.5151,7.5151,7.5017,7.5084,299400.0
2009-12-29 13:30:00,11.25,11.26,11.24,11.24,476100.0,7.5017,7.5084,7.495,7.495,476100.0
2009-12-29 14:00:00,11.25,11.25,11.24,11.25,146800.0,7.5017,7.5017,7.495,7.5017,146800.0
2009-12-29 14:30:00,11.25,11.27,11.24,11.26,409000.0,7.5017,7.5151,7.495,7.5084,409000.0
2009-12-29 15:00:00,11.27,11.28,11.26,11.27,934200.0,7.5151,7.5217,7.5084,7.5151,934200.0
2009-12-29 15:30:00,11.26,11.28,11.24,11.25,1447100.0,7.5084,7.5217,7.495,7.5017,1447100.0
2009-12-30 09:30:00,11.16,11.3,11.16,11.27,522800.0,7.4417,7.5351,7.4417,7.5151,522800.0
2009-12-30 10:00:00,11.27,11.29,11.23,11.25,516300.0,7.5151,7.5284,7.4884,7.5017,516300.0
2009-12-30 10:30:00,11.25,11.27,11.23,11.24,303000.0,7.5017,7.5151,7.4884,7.495,303000.0
2009-12-30 11:00:00,11.24,11.27,11.24,11.25,332600.0,7.495,7.5151,7.495,7.5017,332600.0
2009-12-30 11:30:00,11.25,11.28,11.25,11.27,240400.0,7.5017,7.5217,7.5017,7.5151,240400.0
2009-12-30 12:00:00,11.27,11.29,11.25,11.29,447600.0,7.5151,7.5284,7.5017,7.5284,447600.0
2009-12-30 12:30:00,11.29,11.31,11.28,11.31,137900.0,7.5284,7.5417,7.5217,7.5417,137900.0
2009-12-30 13:00:00,11.3,11.32,11.27,11.27,281600.0,7.5351,7.5484,7.5151,7.5151,281600.0
2009-12-30 13:30:00,11.27,11.3,11.27,11.29,517800.0,7.5151,7.5351,7.5151,7.5284,517800.0
2009-12-30 14:00:00,11.28,11.3,11.26,11.29,384100.0,7.5217,7.5351,7.5084,7.5284,384100.0
2009-12-30 14:30:00,11.29,11.3,11.29,11.3,182600.0,7.5284,7.5351,7.5284,7.5351,182600.0
2009-12-30 15:00:00,11.29,11.3,11.26,11.27,618900.0,7.5284,7.5351,7.5084,7.5151,618900.0
2009-12-30 15:30:00,11.28,11.31,11.27,11.29,1034400.0,7.5217,7.5417,7.5151,7.5284,1034400.0
2009-12-31 09:30:00,11.26,11.43,11.25,11.41,624800.0,7.5084,7.6217,7.5017,7.6084,624800.0
2009-12-31 10:00:00,11.42,11.43,11.36,11.37,781100.0,7.6151,7.6217,7.5751,7.5817,781100.0
2009-12-31 10:30:00,11.37,11.41,11.37,11.41,210900.0,7.5817,7.6084,7.5817,7.6084,210900.0
2009-12-31 11:00:00,11.41,11.41,11.36,11.37,277400.0,7.6084,7.6084,7.5751,7.5817,277400.0
2009-12-31 11:30:00,11.37,11.41,11.36,11.38,486000.0,7.5817,7.6084,7.5751,7.5884,486000.0
2009-12-31 12:00:00,11.39,11.39,11.36,11.36,271200.0,7.5951,7.5951,7.5751,7.5751,271200.0
2009-12-31 12:30:00,11.36,11.4,11.36,11.39,339900.0,7.5751,7.6017,7.5751,7.5951,339900.0
2009-12-31 13:00:00,11.39,11.4,11.39,11.4,138100.0,7.5951,7.6017,7.5951,7.6017,138100.0
2009-12-31 13:30:00,11.4,11.4,11.39,11.4,188800.0,7.6017,7.6017,7.5951,7.6017,188800.0
2009-12-31 14:00:00,11.4,11.47,11.39,11.45,1025300.0,7.6017,7.6484,7.5951,7.6351,1025300.0
2009-12-31 14:30:00,11.45,11.49,11.45,11.48,526300.0,7.6351,7.6618,7.6351,7.6551,526300.0
2009-12-31 15:00:00,11.48,11.49,11.43,11.44,622700.0,7.6551,7.6618,7.6217,7.6284,622700.0
2009-12-31 15:30:00,11.44,11.48,11.41,11.43,1720100.0,7.6284,7.6551,7.6084,7.6217,1720100.0
2010-01-04 09:30:00,11.45,11.69,11.45,11.57,1210300.0,7.6351,7.7951,7.6351,7.7151,1210300.0
2010-01-04 10:00:00,11.58,11.62,11.52,11.55,1011900.0,7.7218,7.7484,7.6818,7.7018,1011900.0
2010-01-04 10:30:00,11.55,11.6,11.54,11.56,473000.0,7.7018,7.7351,7.6951,7.7084,473000.0
2010-01-04 11:00:00,11.56,11.58,11.55,11.56,250300.0,7.7084,7.7218,7.7018,7.7084,250300.0
2010-01-04 11:30:00,11.56,11.6,11.55,11.57,388600.0,7.7084,7.7351,7.7018,7.7151,388600.0
2010-01-04 12:00:00,11.56,11.58,11.55,11.56,256400.0,7.7084,7.7218,7.7018,7.7084,256400.0
2010-01-04 12:30:00,11.57,11.57,11.55,11.56,106800.0,7.7151,7.7151,7.7018,7.7084,106800.0
2010-01-04 13:00:00,11.55,11.58,11.54,11.55,809900.0,7.7018,7.7218,7.6951,7.7018,809900.0
2010-01-04 13:30:00,11.55,11.6,11.55,11.57,499800.0,7.7018,7.7351,7.7018,7.7151,499800.0
2010-01-04 14:00:00,11.58,11.58,11.55,11.57,332600.0,7.7218,7.7218,7.7018,7.7151,332600.0
2010-01-04 14:30:00,11.57,11.6,11.57,11.58,376400.0,7.7151,7.7351,7.7151,7.7218,376400.0
2010-01-04 15:00:00,11.58,11.59,11.56,11.56,789800.0,7.7218,7.7284,7.7084,7.7084,789800.0
2010-01-04 15:30:00,11.56,11.58,11.55,11.57,1265900.0,7.7084,7.7218,7.7018,7.7151,1265900.0
2010-01-05 09:30:00,11.6,11.62,11.46,11.48,2035000.0,7.7351,7.7484,7.6417,7.6551,2035000.0
2010-01-05 10:00:00,11.48,11.61,11.45,11.61,1667000.0,7.6551,7.7418,7.6351,7.7418,1667000.0
2010-01-05 10:30:00,11.6,11.66,11.6,11.64,1185000.0,7.7351,7.7751,7.7351,7.7618,1185000.0
2010-01-05 11:00:00,11.64,11.66,11.61,11.65,986500.0,7.7618,7.7751,7.7418,7.7684,986500.0
2010-01-05 11:30:00,11.65,11.66,11.62,11.64,714400.0,7.7684,7.7751,7.7484,7.7618,714400.0
2010-01-05 12:00:00,11.64,11.65,11.56,11.57,1013300.0,7.7618,7.7684,7.7084,7.7151,1013300.0
2010-01-05 12:30:00,11.56,11.59,11.56,11.56,245000.0,7.7084,7.7284,7.7084,7.7084,245000.0
2010-01-05 13:00:00,11.57,11.57,11.5,11.53,726200.0,7.7151,7.7151,7.6684,7.6884,726200.0
2010-01-05 13:30:00,11.53,11.53,11.5,11.51,250400.0,7.6884,7.6884,7.6684,7.6751,250400.0
2010-01-05 14:00:00,11.51,11.52,11.49,11.49,313000.0,7.6751,7.6818,7.6618,7.6618,313000.0
2010-01-05 14:30:00,11.49,11.54,11.49,11.51,1953400.0,7.6618,7.6951,7.6618,7.6751,1953400.0
2010-01-05 15:00:00,11.51,11.53,11.51,11.51,762000.0,7.6751,7.6884,7.6751,7.6751,762000.0
2010-01-05 15:30:00,11.51,11.55,11.5,11.52,1588300.0,7.6751,7.7018,7.6684,7.6818,1588300.0
2010-01-06 09:30:00,11.56,11.61,11.42,11.45,2015400.0,7.7084,7.7418,7.6151,7.6351,2015400.0
2010-01-06 10:00:00,11.45,11.48,11.43,11.45,1832300.0,7.6351,7.6551,7.6217,7.6351,1832300.0
2010-01-06 10:30:00,11.45,11.47,11.43,11.46,852800.0,7.6351,7.6484,7.6217,7.6417,852800.0
2010-01-06 11:00:00,11.46,11.46,11.44,11.45,654800.0,7.6417,7.6417,7.6284,7.6351,654800.0
2010-01-06 11:30:00,11.45,11.47,11.43,11.44,981400.0,7.6351,7.6484,7.6217,7.6284,981400.0
2010-01-06 12:00:00,11.44,11.44,11.38,11.39,967900.0,7.6284,7.6284,7.5884,7.5951,967900.0
2010-01-06 12:30:00,11.39,11.47,11.38,11.46,1634600.0,7.5951,7.6484,7.5884,7.6417,1634600.0
2010-01-06 13:00:00,11.46,11.51,11.45,11.5,915200.0,7.6417,7.6751,7.6351,7.6684,915200.0
2010-01-06 13:30:00,11.49,11.52,11.45,11.46,681400.0,7.6618,7.6818,7.6351,7.6417,681400.0
2010-01-06 14:00:00,11.47,11.49,11.46,11.48,677400.0,7.6484,7.6618,7.6417,7.6551,677400.0
2010-01-06 14:30:00,11.48,11.51,11.47,11.5,827500.0,7.6551,7.6751,7.6484,7.6684,827500.0
2010-01-06 15:00:00,11.5,11.51,11.46,11.49,399400.0,7.6684,7.6751,7.6417,7.6618,399400.0
2010-01-06 15:30:00,11.49,11.51,11.46,11.47,1048200.0,7.6618,7.6751,7.6417,7.6484,1048200.0
2010-01-07 09:30:00,11.41,11.44,11.22,11.24,2633600.0,7.6084,7.6284,7.4817,7.495,2633600.0
2010-01-07 10:00:00,11.24,11.3,11.23,11.27,2338400.0,7.495,7.5351,7.4884,7.5151,2338400.0
2010-01-07 10:30:00,11.27,11.28,11.23,11.25,2652600.0,7.5151,7.5217,7.4884,7.5017,2652600.0
2010-01-07 11:00:00,11.24,11.28,11.22,11.27,1379700.0,7.495,7.5217,7.4817,7.5151,1379700.0
2010-01-07 11:30:00,11.26,11.27,11.21,11.22,767500.0,7.5084,7.5151,7.475,7.4817,767500.0
2010-01-07 12:00:00,11.22,11.23,11.18,11.2,1187500.0,7.4817,7.4884,7.455,7.4684,1187500.0
2010-01-07 12:30:00,11.19,11.2,11.14,11.17,1104700.0,7.4617,7.4684,7.4284,7.4484,1104700.0
2010-01-07 13:00:00,11.17,11.18,11.07,11.11,4185800.0,7.4484,7.455,7.3817,7.4084,4185800.0
2010-01-07 13:30:00,11.12,11.16,11.1,11.14,2252100.0,7.415,7.4417,7.4017,7.4284,2252100.0
2010-01-07 14:00:00,11.13,11.15,11.12,11.14,2353700.0,7.4217,7.435,7.415,7.4284,2353700.0
2010-01-07 14:30:00,11.14,11.18,11.13,11.17,1656800.0,7.4284,7.455,7.4217,7.4484,1656800.0
2010-01-07 15:00:00,11.16,11.17,11.1,11.13,1532200.0,7.4417,7.4484,7.4017,7.4217,1532200.0
2010-01-07 15:30:00,11.13,11.14,11.11,11.11,2028200.0,7.4217,7.4284,7.4084,7.4084,2028200.0
2010-01-08 09:30:00,11.14,11.22,11.06,11.13,2280500.0,7.4284,7.4817,7.375,7.4217,2280500.0
2010-01-08 10:00:00,11.13,11.19,11.11,11.15,3934300.0,7.4217,7.4617,7.4084,7.435,3934300.0
2010-01-08 10:30:00,11.15,11.17,11.08,11.09,1674700.0,7.435,7.4484,7.3884,7.395,1674700.0
2010-01-08 11:00:00,11.09,11.12,11.09,11.1,1060300.0,7.395,7.415,7.395,7.4017,1060300.0
2010-01-08 11:30:00,11.1,11.12,11.05,11.05,1462500.0,7.4017,7.415,7.3684,7.3684,1462500.0
2010-01-08 12:00:00,11.05,11.08,11.03,11.07,793700.0,7.3684,7.3884,7.355,7.3817,793700.0
2010-01-08 12:30:00,11.06,11.07,11.06,11.06,192700.0,7.375,7.3817,7.375,7.375,192700.0
2010-01-08 13:00:00,11.06,11.08,11.04,11.07,575200.0,7.375,7.3884,7.3617,7.3817,575200.0
2010-01-08 13:30:00,11.07,11.09,11.06,11.08,591700.0,7.3817,7.395,7.375,7.3884,591700.0
2010-01-08 14:00:00,11.07,11.08,11.06,11.06,323700.0,7.3817,7.3884,7.375,7.375,323700.0
2010-01-08 14:30:00,11.06,11.12,11.06,11.1,900400.0,7.375,7.415,7.375,7.4017,900400.0
2010-01-08 15:00:00,11.1,11.12,11.08,11.12,723400.0,7.4017,7.415,7.3884,7.415,723400.0
2010-01-08 15:30:00,11.11,11.14,11.08,11.1,2047600.0,7.4084,7.4284,7.3884,7.4017,2047600.0
2010-01-11 09:30:00,11.15,11.24,11.14,11.17,2519100.0,7.435,7.495,7.4284,7.4484,2519100.0
2010-01-11 10:00:00,11.17,11.18,11.12,11.12,3551900.0,7.4484,7.455,7.415,7.415,3551900.0
2010-01-11 10:30:00,11.12,11.14,11.05,11.08,2630200.0,7.415,7.4284,7.3684,7.3884,2630200.0
2010-01-11 11:00:00,11.07,11.08,10.98,10.99,805900.0,7.3817,7.3884,7.3217,7.3283,805900.0
2010-01-11 11:30:00,11.0,11.02,10.97,11.0,1391000.0,7.335,7.3483,7.315,7.335,1391000.0
2010-01-11 12:00:00,11.0,11.03,11.0,11.01,508700.0,7.335,7.355,7.335,7.3417,508700.0
2010-01-11 12:30:00,11.01,11.02,10.96,10.97,1480100.0,7.3417,7.3483,7.3083,7.315,1480100.0
2010-01-11 13:00:00,10.97,10.99,10.88,10.92,1712500.0,7.315,7.3283,7.255,7.2817,1712500.0
2010-01-11 13:30:00,10.92,10.93,10.89,10.9,958700.0,7.2817,7.2883,7.2617,7.2683,958700.0
2010-01-11 14:00:00,10.9,10.95,10.89,10.94,1666500.0,7.2683,7.3017,7.2617,7.295,1666500.0
2010-01-11 14:30:00,10.94,10.95,10.93,10.95,1330200.0,7.295,7.3017,7.2883,7.3017,1330200.0
2010-01-11 15:00:00,10.94,10.98,10.94,10.97,1664700.0,7.295,7.3217,7.295,7.315,1664700.0
2010-01-11 15:30:00,10.98,11.04,10.97,11.04,1786800.0,7.3217,7.3617,7.315,7.3617,1786800.0
2010-01-12 09:30:00,10.88,10.93,10.66,10.72,4559900.0,7.255,7.2883,7.1083,7.1483,4559900.0
2010-01-12 10:00:00,10.72,10.79,10.7,10.77,3315400.0,7.1483,7.195,7.135,7.1816,3315400.0
2010-01-12 10:30:00,10.78,10.78,10.71,10.75,1949500.0,7.1883,7.1883,7.1416,7.1683,1949500.0
2010-01-12 11:00:00,10.75,10.76,10.71,10.73,715000.0,7.1683,7.175,7.1416,7.155,715000.0
2010-01-12 11:30:00,10.73,10.74,10.69,10.7,991800.0,7.155,7.1616,7.1283,7.135,991800.0
2010-01-12 12:00:00,10.7,10.7,10.61,10.63,1951200.0,7.135,7.135,7.075,7.0883,1951200.0
2010-01-12 12:30:00,10.64,10.66,10.62,10.66,990800.0,7.095,7.1083,7.0816,7.1083,990800.0
2010-01-12 13:00:00,10.65,10.67,10.62,10.63,1189900.0,7.1016,7.115,7.0816,7.0883,1189900.0
2010-01-12 13:30:00,10.64,10.66,10.62,10.66,481200.0,7.095,7.1083,7.0816,7.1083,481200.0
2010-01-12 14:00:00,10.66,10.66,10.64,10.64,551300.0,7.1083,7.1083,7.095,7.095,551300.0
2010-01-12 14:30:00,10.65,10.71,10.64,10.7,1084000.0,7.1016,7.1416,7.095,7.135,1084000.0
2010-01-12 15:00:00,10.7,10.71,10.66,10.71,980000.0,7.135,7.1416,7.1083,7.1416,980000.0
2010-01-12 15:30:00,10.71,10.71,10.68,10.69,1612100.0,7.1416,7.1416,7.1216,7.1283,1612100.0
2010-01-13 09:30:00,10.71,10.86,10.71,10.84,2933700.0,7.1416,7.2417,7.1416,7.2283,2933700.0
2010-01-13 10:00:00,10.85,10.86,10.71,10.77,1131800.0,7.235,7.2417,7.1416,7.1816,1131800.0
2010-01-13 10:30:00,10.77,10.79,10.74,10.78,404900.0,7.1816,7.195,7.1616,7.1883,404900.0
2010-01-13 11:00:00,10.77,10.79,10.76,10.77,430500.0,7.1816,7.195,7.175,7.1816,430500.0
2010-01-13 11:30:00,10.77,10.78,10.76,10.77,404400.0,7.1816,7.1883,7.175,7.1816,404400.0
2010-01-13 12:00:00,10.78,10.85,10.77,10.85,680600.0,7.1883,7.235,7.1816,7.235,680600.0
2010-01-13 12:30:00,10.85,10.86,10.82,10.83,478300.0,7.235,7.2417,7.215,7.2217,478300.0
2010-01-13 13:00:00,10.83,10.84,10.8,10.84,366000.0,7.2217,7.2283,7.2016,7.2283,366000.0
2010-01-13 13:30:00,10.84,10.89,10.83,10.88,671000.0,7.2283,7.2617,7.2217,7.255,671000.0
2010-01-13 14:00:00,10.89,10.93,10.87,10.92,924200.0,7.2617,7.2883,7.2483,7.2817,924200.0
2010-01-13 14:30:00,10.92,10.97,10.92,10.96,937400.0,7.2817,7.315,7.2817,7.3083,937400.0
2010-01-13 15:00:00,10.96,10.98,10.94,10.98,1373200.0,7.3083,7.3217,7.295,7.3217,1373200.0
2010-01-13 15:30:00,10.97,11.01,10.96,10.99,2361100.0,7.315,7.3417,7.3083,7.3283,2361100.0
2010-01-14 09:30:00,11.01,11.01,10.86,10.97,1091100.0,7.3417,7.3417,7.2417,7.315,1091100.0
2010-01-14 10:00:00,10.97,10.98,10.93,10.97,720100.0,7.315,7.3217,7.2883,7.315,720100.0
2010-01-14 10:30:00,10.97,10.99,10.94,10.95,538000.0,7.315,7.3283,7.295,7.3017,538000.0
2010-01-14 11:00:00,10.95,10.96,10.92,10.95,328400.0,7.3017,7.3083,7.2817,7.3017,328400.0
2010-01-14 11:30:00,10.96,10.96,10.89,10.89,348600.0,7.3083,7.3083,7.2617,7.2617,348600.0
2010-01-14 12:00:00,10.9,10.92,10.88,10.91,359400.0,7.2683,7.2817,7.255,7.275,359400.0
2010-01-14 12:30:00,10.9,10.92,10.9,10.91,519400.0,7.2683,7.2817,7.2683,7.275,519400.0
2010-01-14 13:00:00,10.9,10.92,10.9,10.91,192200.0,7.2683,7.2817,7.2683,7.275,192200.0
2010-01-14 13:30:00,10.9,10.91,10.88,10.89,551000.0,7.2683,7.275,7.255,7.2617,551000.0
2010-01-14 14:00:00,10.89,10.95,10.88,10.94,901200.0,7.2617,7.3017,7.255,7.295,901200.0
2010-01-14 14:30:00,10.94,10.95,10.9,10.91,695200.0,7.295,7.3017,7.2683,7.275,695200.0
2010-01-14 15:00:00,10.91,10.95,10.89,10.9,679300.0,7.275,7.3017,7.2617,7.2683,679300.0
2010-01-14 15:30:00,10.9,10.91,10.86,10.87,1607300.0,7.2683,7.275,7.2417,7.2483,1607300.0
2010-01-15 09:30:00,10.94,10.94,10.64,10.68,3384700.0,7.295,7.295,7.095,7.1216,3384700.0
2010-01-15 10:00:00,10.67,10.68,10.57,10.68,2020300.0,7.115,7.1216,7.0483,7.1216,2020300.0
2010-01-15 10:30:00,10.68,10.7,10.61,10.64,984200.0,7.1216,7.135,7.075,7.095,984200.0
2010-01-15 11:00:00,10.64,10.64,10.59,10.59,546100.0,7.095,7.095,7.0616,7.0616,546100.0
2010-01-15 11:30:00,10.6,10.61,10.56,10.59,818300.0,7.0683,7.075,7.0416,7.0616,818300.0
2010-01-15 12:00:00,10.59,10.6,10.58,10.58,299000.0,7.0616,7.0683,7.0549,7.0549,299000.0
2010-01-15 12:30:00,10.58,10.6,10.58,10.6,396300.0,7.0549,7.0683,7.0549,7.0683,396300.0
2010-01-15 13:00:00,10.6,10.6,10.58,10.58,221400.0,7.0683,7.0683,7.0549,7.0549,221400.0
2010-01-15 13:30:00,10.59,10.61,10.58,10.59,547400.0,7.0616,7.075,7.0549,7.0616,547400.0
2010-01-15 14:00:00,10.6,10.64,10.58,10.62,1012100.0,7.0683,7.095,7.0549,7.0816,1012100.0
2010-01-15 14:30:00,10.62,10.64,10.6,10.6,1118600.0,7.0816,7.095,7.0683,7.0683,1118600.0
2010-01-15 15:00:00,10.6,10.68,10.6,10.64,2000600.0,7.0683,7.1216,7.0683,7.095,2000600.0
2010-01-15 15:30:00,10.64,10.65,10.59,10.62,1867300.0,7.095,7.1016,7.0616,7.0816,1867300.0
2010-01-19 09:30:00,10.67,10.76,10.61,10.74,2527200.0,7.115,7.175,7.075,7.1616,2527200.0
2010-01-19 10:00:00,10.75,10.89,10.74,10.82,1746400.0,7.1683,7.2617,7.1616,7.215,1746400.0
2010-01-19 10:30:00,10.81,10.89,10.81,10.87,914000.0,7.2083,7.2617,7.2083,7.2483,914000.0
2010-01-19 11:00:00,10.86,10.88,10.83,10.86,915600.0,7.2417,7.255,7.2217,7.2417,915600.0
2010-01-19 11:30:00,10.86,10.9,10.85,10.86,904800.0,7.2417,7.2683,7.235,7.2417,904800.0
2010-01-19 12:00:00,10.86,10.87,10.84,10.85,753600.0,7.2417,7.2483,7.2283,7.235,753600.0
2010-01-19 12:30:00,10.85,10.86,10.83,10.84,479200.0,7.235,7.2417,7.2217,7.2283,479200.0
2010-01-19 13:00:00,10.84,10.85,10.82,10.84,805500.0,7.2283,7.235,7.215,7.2283,805500.0
2010-01-19 13:30:00,10.85,10.86,10.84,10.85,405100.0,7.235,7.2417,7.2283,7.235,405100.0
2010-01-19 14:00:00,10.86,10.89,10.85,10.88,585000.0,7.2417,7.2617,7.235,7.255,585000.0
2010-01-19 14:30:00,10.89,10.96,10.88,10.94,1319200.0,7.2617,7.3083,7.255,7.295,1319200.0
2010-01-19 15:00:00,10.93,10.98,10.93,10.97,1195000.0,7.2883,7.3217,7.2883,7.315,1195000.0
2010-01-19 15:30:00,10.97,10.99,10.94,10.95,2212000.0,7.315,7.3283,7.295,7.3017,2212000.0
2010-01-20 09:30:00,10.9,10.91,10.8,10.85,1647900.0,7.2683,7.275,7.2016,7.235,1647900.0
2010-01-20 10:00:00,10.85,10.88,10.77,10.79,1235200.0,7.235,7.255,7.1816,7.195,1235200.0
2010-01-20 10:30:00,10.78,10.86,10.76,10.79,1156400.0,7.1883,7.2417,7.175,7.195,1156400.0
2010-01-20 11:00:00,10.79,10.81,10.74,10.76,1155700.0,7.195,7.2083,7.1616,7.175,1155700.0
2010-01-20 11:30:00,10.75,10.76,10.71,10.76,1296900.0,7.1683,7.175,7.1416,7.175,1296900.0
2010-01-20 12:00:00,10.76,10.79,10.72,10.76,594300.0,7.175,7.195,7.1483,7.175,594300.0
2010-01-20 12:30:00,10.76,10.81,10.74,10.8,564500.0,7.175,7.2083,7.1616,7.2016,564500.0
2010-01-20 13:00:00,10.8,10.82,10.75,10.78,735400.0,7.2016,7.215,7.1683,7.1883,735400.0
2010-01-20 13:30:00,10.77,10.85,10.77,10.82,478200.0,7.1816,7.235,7.1816,7.215,478200.0
2010-01-20 14:00:00,10.82,10.84,10.8,10.83,352200.0,7.215,7.2283,7.2016,7.2217,352200.0
2010-01-20 14:30:00,10.83,10.88,10.83,10.86,364200.0,7.2217,7.255,7.2217,7.2417,364200.0
2010-01-20 15:00:00,10.85,10.86,10.82,10.84,1175100.0,7.235,7.2417,7.215,7.2283,1175100.0
2010-01-20 15:30:00,10.85,10.85,10.8,10.8,1614500.0,7.235,7.235,7.2016,7.2016,1614500.0
2010-01-21 09:30:00,10.86,10.93,10.74,10.75,1070100.0,7.2417,7.2883,7.1616,7.1683,1070100.0
2010-01-21 10:00:00,10.75,10.81,10.67,10.67,1174600.0,7.1683,7.2083,7.115,7.115,1174600.0
2010-01-21 10:30:00,10.67,10.7,10.64,10.65,896800.0,7.115,7.135,7.095,7.1016,896800.0
2010-01-21 11:00:00,10.66,10.66,10.6,10.63,831700.0,7.1083,7.1083,7.0683,7.0883,831700.0
2010-01-21 11:30:00,10.63,10.67,10.59,10.63,1275300.0,7.0883,7.115,7.0616,7.0883,1275300.0
2010-01-21 12:00:00,10.63,10.64,10.58,10.61,786200.0,7.0883,7.095,7.0549,7.075,786200.0
2010-01-21 12:30:00,10.6,10.63,10.57,10.58,698600.0,7.0683,7.0883,7.0483,7.0549,698600.0
2010-01-21 13:00:00,10.59,10.61,10.57,10.6,425700.0,7.0616,7.075,7.0483,7.0683,425700.0
2010-01-21 13:30:00,10.6,10.61,10.59,10.6,663600.0,7.0683,7.075,7.0616,7.0683,663600.0
2010-01-21 14:00:00,10.59,10.63,10.58,10.6,1277200.0,7.0616,7.0883,7.0549,7.0683,1277200.0
2010-01-21 14:30:00,10.6,10.62,10.57,10.59,776100.0,7.0683,7.0816,7.0483,7.0616,776100.0
2010-01-21 15:00:00,10.59,10.6,10.56,10.59,1007800.0,7.0616,7.0683,7.0416,7.0616,1007800.0
2010-01-21 15:30:00,10.59,10.61,10.57,10.57,1861500.0,7.0616,7.075,7.0483,7.0483,1861500.0
2010-01-22 09:30:00,10.51,10.55,10.34,10.35,1516700.0,7.0083,7.0349,6.8949,6.9016,1516700.0
2010-01-22 10:00:00,10.35,10.36,10.18,10.28,2702300.0,6.9016,6.9082,6.7882,6.8549,2702300.0
2010-01-22 10:30:00,10.27,10.31,10.21,10.25,1436100.0,6.8482,6.8749,6.8082,6.8349,1436100.0
2010-01-22 11:00:00,10.25,10.28,10.21,10.25,2229500.0,6.8349,6.8549,6.8082,6.8349,2229500.0
2010-01-22 11:30:00,10.26,10.27,10.16,10.19,1546100.0,6.8416,6.8482,6.7749,6.7949,1546100.0
2010-01-22 12:00:00,10.18,10.24,10.16,10.23,1170300.0,6.7882,6.8282,6.7749,6.8216,1170300.0
2010-01-22 12:30:00,10.24,10.24,10.19,10.2,966700.0,6.8282,6.8282,6.7949,6.8016,966700.0
2010-01-22 13:00:00,10.2,10.22,10.18,10.18,846600.0,6.8016,6.8149,6.7882,6.7882,846600.0
2010-01-22 13:30:00,10.18,10.19,10.14,10.15,775400.0,6.7882,6.7949,6.7615,6.7682,775400.0
2010-01-22 14:00:00,10.15,10.18,10.14,10.17,2219900.0,6.7682,6.7882,6.7615,6.7816,2219900.0
2010-01-22 14:30:00,10.16,10.21,10.14,10.16,1539800.0,6.7749,6.8082,6.7615,6.7749,1539800.0
2010-01-22 15:00:00,10.16,10.18,10.13,10.16,1201700.0,6.7749,6.7882,6.7549,6.7749,1201700.0
2010-01-22 15:30:00,10.16,10.17,10.09,10.11,2261500.0,6.7749,6.7816,6.7282,6.7415,2261500.0
2010-01-25 09:30:00,10.09,10.39,10.09,10.34,2835200.0,6.7282,6.9283,6.7282,6.8949,2835200.0
2010-01-25 10:00:00,10.33,10.36,10.23,10.29,1359800.0,6.8882,6.9082,6.8216,6.8616,1359800.0
2010-01-25 10:30:00,10.29,10.31,10.22,10.25,860600.0,6.8616,6.8749,6.8149,6.8349,860600.0
2010-01-25 11:00:00,10.25,10.25,10.18,10.2,1212500.0,6.8349,6.8349,6.7882,6.8016,1212500.0
2010-01-25 11:30:00,10.19,10.24,10.16,10.23,471000.0,6.7949,6.8282,6.7749,6.8216,471000.0
2010-01-25 12:00:00,10.24,10.25,10.18,10.21,697900.0,6.8282,6.8349,6.7882,6.8082,697900.0
2010-01-25 12:30:00,10.22,10.24,10.19,10.2,866900.0,6.8149,6.8282,6.7949,6.8016,866900.0
2010-01-25 13:00:00,10.2,10.21,10.18,10.2,430500.0,6.8016,6.8082,6.7882,6.8016,430500.0
2010-01-25 13:30:00,10.2,10.21,10.19,10.2,360500.0,6.8016,6.8082,6.7949,6.8016,360500.0
2010-01-25 14:00:00,10.2,10.22,10.19,10.21,609300.0,6.8016,6.8149,6.7949,6.8082,609300.0
2010-01-25 14:30:00,10.21,10.21,10.17,10.18,1041900.0,6.8082,6.8082,6.7816,6.7882,1041900.0
2010-01-25 15:00:00,10.18,10.18,10.13,10.16,7231200.0,6.7882,6.7882,6.7549,6.7749,7231200.0
2010-01-25 15:30:00,10.16,10.17,10.13,10.14,1934200.0,6.7749,6.7816,6.7549,6.7615,1934200.0
2010-01-26 09:30:00,10.16,10.18,10.08,10.1,2657000.0,6.7749,6.7882,6.7215,6.7349,2657000.0
2010-01-26 10:00:00,10.1,10.18,10.08,10.1,2369600.0,6.7349,6.7882,6.7215,6.7349,2369600.0
2010-01-26 10:30:00,10.1,10.15,10.1,10.13,1557700.0,6.7349,6.7682,6.7349,6.7549,1557700.0
2010-01-26 11:00:00,10.13,10.14,10.1,10.12,1690400.0,6.7549,6.7615,6.7349,6.7482,1690400.0
2010-01-26 11:30:00,10.12,10.13,10.08,10.09,2312700.0,6.7482,6.7549,6.7215,6.7282,2312700.0
2010-01-26 12:00:00,10.09,10.09,10.05,10.07,957800.0,6.7282,6.7282,6.7015,6.7149,957800.0
2010-01-26 12:30:00,10.07,10.08,10.05,10.06,1081800.0,6.7149,6.7215,6.7015,6.7082,1081800.0
2010-01-26 13:00:00,10.06,10.07,10.03,10.04,1482400.0,6.7082,6.7149,6.6882,6.6949,1482400.0
2010-01-26 13:30:00,10.04,10.05,10.03,10.04,613000.0,6.6949,6.7015,6.6882,6.6949,613000.0
2010-01-26 14:00:00,10.05,10.05,10.01,10.01,812000.0,6.7015,6.7015,6.6749,6.6749,812000.0
2010-01-26 14:30:00,10.01,10.04,10.01,10.03,1270800.0,6.6749,6.6949,6.6749,6.6882,1270800.0
2010-01-26 15:00:00,10.03,10.05,10.01,10.01,1089100.0,6.6882,6.7015,6.6749,6.6749,1089100.0
2010-01-26 15:30:00,10.02,10.03,9.95,9.98,3760000.0,6.6815,6.6882,6.6349,6.6549,3760000.0
2010-01-27 09:30:00,10.03,10.14,9.96,10.03,2314800.0,6.6882,6.7615,6.6415,6.6882,2314800.0
2010-01-27 10:00:00,10.03,10.05,9.95,9.99,2504100.0,6.6882,6.7015,6.6349,6.6615,2504100.0
2010-01-27 10:30:00,9.99,9.99,9.94,9.97,1131300.0,6.6615,6.6615,6.6282,6.6482,1131300.0
2010-01-27 11:00:00,9.98,10.03,9.95,10.0,1866400.0,6.6549,6.6882,6.6349,6.6682,1866400.0
2010-01-27 11:30:00,10.0,10.04,9.99,10.0,1347200.0,6.6682,6.6949,6.6615,6.6682,1347200.0
2010-01-27 12:00:00,10.0,10.04,10.0,10.03,921800.0,6.6682,6.6949,6.6682,6.6882,921800.0
2010-01-27 12:30:00,10.03,10.03,10.01,10.02,495500.0,6.6882,6.6882,6.6749,6.6815,495500.0
2010-01-27 13:00:00,10.02,10.03,9.97,9.99,1170600.0,6.6815,6.6882,6.6482,6.6615,1170600.0
2010-01-27 13:30:00,9.99,10.01,9.95,9.95,651500.0,6.6615,6.6749,6.6349,6.6349,651500.0
2010-01-27 14:00:00,9.95,10.02,9.94,9.96,1521100.0,6.6349,6.6815,6.6282,6.6415,1521100.0
2010-01-27 14:30:00,9.97,10.01,9.95,9.99,2049000.0,6.6482,6.6749,6.6349,6.6615,2049000.0
2010-01-27 15:00:00,10.0,10.0,9.94,10.0,2164200.0,6.6682,6.6682,6.6282,6.6682,2164200.0
2010-01-27 15:30:00,10.0,10.02,9.98,9.99,4188400.0,6.6682,6.6815,6.6549,6.6615,4188400.0
2010-01-28 09:30:00,10.18,10.2,9.99,10.1,6147700.0,6.7882,6.8016,6.6615,6.7349,6147700.0
2010-01-28 10:00:00,10.1,10.1,10.0,10.07,4439900.0,6.7349,6.7349,6.6682,6.7149,4439900.0
2010-01-28 10:30:00,10.07,10.14,10.04,10.05,2831900.0,6.7149,6.7615,6.6949,6.7015,2831900.0
2010-01-28 11:00:00,10.05,10.05,9.98,10.02,2773500.0,6.7015,6.7015,6.6549,6.6815,2773500.0
2010-01-28 11:30:00,10.04,10.05,9.89,10.05,4070900.0,6.6949,6.7015,6.5948,6.7015,4070900.0
2010-01-28 12:00:00,10.05,10.09,9.98,10.0,3200400.0,6.7015,6.7282,6.6549,6.6682,3200400.0
2010-01-28 12:30:00,10.0,10.01,9.97,10.01,1929400.0,6.6682,6.6749,6.6482,6.6749,1929400.0
2010-01-28 13:00:00,10.01,10.02,9.99,10.0,813000.0,6.6749,6.6815,6.6615,6.6682,813000.0
2010-01-28 13:30:00,10.0,10.06,10.0,10.03,1967600.0,6.6682,6.7082,6.6682,6.6882,1967600.0
2010-01-28 14:00:00,10.02,10.03,10.0,10.01,1360600.0,6.6815,6.6882,6.6682,6.6749,1360600.0
2010-01-28 14:30:00,10.01,10.05,9.99,10.04,1587900.0,6.6749,6.7015,6.6615,6.6949,1587900.0
2010-01-28 15:00:00,10.03,10.06,10.01,10.03,2841100.0,6.6882,6.7082,6.6749,6.6882,2841100.0
2010-01-28 15:30:00,10.03,10.09,10.02,10.07,4809800.0,6.6882,6.7282,6.6815,6.7149,4809800.0
2010-01-29 09:30:00,10.24,10.36,10.11,10.31,4200000.0,6.8282,6.9082,6.7415,6.8749,4200000.0
2010-01-29 10:00:00,10.3,10.3,10.16,10.27,2735000.0,6.8682,6.8682,6.7749,6.8482,2735000.0
2010-01-29 10:30:00,10.27,10.29,10.16,10.21,2689800.0,6.8482,6.8616,6.7749,6.8082,2689800.0
2010-01-29 11:00:00,10.21,10.23,10.1,10.12,2055700.0,6.8082,6.8216,6.7349,6.7482,2055700.0
2010-01-29 11:30:00,10.13,10.18,10.1,10.11,1702800.0,6.7549,6.7882,6.7349,6.7415,1702800.0
2010-01-29 12:00:00,10.11,10.15,10.11,10.13,1200900.0,6.7415,6.7682,6.7415,6.7549,1200900.0
2010-01-29 12:30:00,10.13,10.19,10.12,10.14,1095900.0,6.7549,6.7949,6.7482,6.7615,1095900.0
2010-01-29 13:00:00,10.14,10.17,10.13,10.14,740800.0,6.7615,6.7816,6.7549,6.7615,740800.0
2010-01-29 13:30:00,10.14,10.19,10.14,10.16,1352200.0,6.7615,6.7949,6.7615,6.7749,1352200.0
2010-01-29 14:00:00,10.16,10.19,10.15,10.19,1659900.0,6.7749,6.7949,6.7682,6.7949,1659900.0
2010-01-29 14:30:00,10.19,10.21,10.11,10.15,2971700.0,6.7949,6.8082,6.7415,6.7682,2971700.0
2010-01-29 15:00:00,10.15,10.16,10.11,10.15,2028400.0,6.7682,6.7749,6.7415,6.7682,2028400.0
2010-01-29 15:30:00,10.14,10.21,10.1,10.14,4405300.0,6.7615,6.8082,6.7349,6.7615,4405300.0
2010-02-01 09:30:00,10.14,10.29,10.1,10.13,3822300.0,6.7615,6.8616,6.7349,6.7549,3822300.0
2010-02-01 10:00:00,10.14,10.15,10.01,10.04,2514700.0,6.7615,6.7682,6.6749,6.6949,2514700.0
2010-02-01 10:30:00,10.03,10.06,9.97,9.99,1477800.0,6.6882,6.7082,6.6482,6.6615,1477800.0
2010-02-01 11:00:00,9.98,10.03,9.95,10.02,1975700.0,6.6549,6.6882,6.6349,6.6815,1975700.0
2010-02-01 11:30:00,10.02,10.02,10.0,10.0,855800.0,6.6815,6.6815,6.6682,6.6682,855800.0
2010-02-01 12:00:00,10.01,10.01,9.95,9.95,1331400.0,6.6749,6.6749,6.6349,6.6349,1331400.0
2010-02-01 12:30:00,9.96,9.97,9.92,9.95,1657100.0,6.6415,6.6482,6.6148,6.6349,1657100.0
2010-02-01 13:00:00,9.96,9.97,9.95,9.95,1493900.0,6.6415,6.6482,6.6349,6.6349,1493900.0
2010-02-01 13:30:00,9.96,9.97,9.94,9.97,787600.0,6.6415,6.6482,6.6282,6.6482,787600.0
2010-02-01 14:00:00,9.97,9.97,9.95,9.96,1062800.0,6.6482,6.6482,6.6349,6.6415,1062800.0
2010-02-01 14:30:00,9.97,9.99,9.95,9.97,1205100.0,6.6482,6.6615,6.6349,6.6482,1205100.0
2010-02-01 15:00:00,9.96,10.03,9.96,10.02,1748000.0,6.6415,6.6882,6.6415,6.6815,1748000.0
2010-02-01 15:30:00,10.02,10.08,10.01,10.07,2092100.0,6.6815,6.7215,6.6749,6.7149,2092100.0
2010-02-02 09:30:00,10.08,10.08,9.91,9.91,2205500.0,6.7215,6.7215,6.6082,6.6082,2205500.0
2010-02-02 10:00:00,9.92,10.0,9.9,9.97,3258100.0,6.6148,6.6682,6.6015,6.6482,3258100.0
2010-02-02 10:30:00,9.97,9.99,9.96,9.97,2051900.0,6.6482,6.6615,6.6415,6.6482,2051900.0
2010-02-02 11:00:00,9.97,9.98,9.96,9.98,573300.0,6.6482,6.6549,6.6415,6.6549,573300.0
2010-02-02 11:30:00,9.98,9.98,9.93,9.95,838100.0,6.6549,6.6549,6.6215,6.6349,838100.0
2010-02-02 12:00:00,9.96,9.96,9.93,9.96,1365600.0,6.6415,6.6415,6.6215,6.6415,1365600.0
2010-02-02 12:30:00,9.96,9.97,9.94,9.97,612200.0,6.6415,6.6482,6.6282,6.6482,612200.0
2010-02-02 13:00:00,9.97,9.98,9.94,9.95,976600.0,6.6482,6.6549,6.6282,6.6349,976600.0
2010-02-02 13:30:00,9.95,9.99,9.94,9.98,1182300.0,6.6349,6.6615,6.6282,6.6549,1182300.0
2010-02-02 14:00:00,9.98,9.99,9.96,9.98,705300.0,6.6549,6.6615,6.6415,6.6549,705300.0
2010-02-02 14:30:00,9.97,9.99,9.95,9.98,871700.0,6.6482,6.6615,6.6349,6.6549,871700.0
2010-02-02 15:00:00,9.98,10.01,9.97,9.99,1833700.0,6.6549,6.6749,6.6482,6.6615,1833700.0
2010-02-02 15:30:00,9.99,10.0,9.96,9.97,1607400.0,6.6615,6.6682,6.6415,6.6482,1607400.0
2010-02-03 09:30:00,9.98,10.12,9.98,10.1,2355400.0,6.6549,6.7482,6.6549,6.7349,2355400.0
2010-02-03 10:00:00,10.1,10.14,10.04,10.04,1548600.0,6.7349,6.7615,6.6949,6.6949,1548600.0
2010-02-03 10:30:00,10.04,10.11,10.03,10.08,854400.0,6.6949,6.7415,6.6882,6.7215,854400.0
2010-02-03 11:00:00,10.07,10.09,10.0,10.0,1009800.0,6.7149,6.7282,6.6682,6.6682,1009800.0
2010-02-03 11:30:00,10.0,10.01,9.92,9.94,1120600.0,6.6682,6.6749,6.6148,6.6282,1120600.0
2010-02-03 12:00:00,9.94,9.99,9.94,9.96,430100.0,6.6282,6.6615,6.6282,6.6415,430100.0
2010-02-03 12:30:00,9.96,10.05,9.95,10.04,1301000.0,6.6415,6.7015,6.6349,6.6949,1301000.0
2010-02-03 13:00:00,10.03,10.09,10.03,10.06,494100.0,6.6882,6.7282,6.6882,6.7082,494100.0
2010-02-03 13:30:00,10.06,10.09,10.05,10.06,593900.0,6.7082,6.7282,6.7015,6.7082,593900.0
2010-02-03 14:00:00,10.05,10.09,10.05,10.08,1255500.0,6.7015,6.7282,6.7015,6.7215,1255500.0
2010-02-03 14:30:00,10.08,10.1,10.07,10.08,920200.0,6.7215,6.7349,6.7149,6.7215,920200.0
2010-02-03 15:00:00,10.09,10.1,10.06,10.07,701500.0,6.7282,6.7349,6.7082,6.7149,701500.0
2010-02-03 15:30:00,10.08,10.1,10.06,10.07,1599700.0,6.7215,6.7349,6.7082,6.7149,1599700.0
2010-02-04 09:30:00,10.01,10.05,9.81,9.81,1637000.0,6.6749,6.7015,6.5415,6.5415,1637000.0
2010-02-04 10:00:00,9.81,9.85,9.74,9.75,1576700.0,6.5415,6.5682,6.4948,6.5015,1576700.0
2010-02-04 10:30:00,9.75,9.81,9.74,9.76,984000.0,6.5015,6.5415,6.4948,6.5082,984000.0
2010-02-04 11:00:00,9.76,9.81,9.76,9.78,834100.0,6.5082,6.5415,6.5082,6.5215,834100.0
2010-02-04 11:30:00,9.79,9.79,9.7,9.7,1030300.0,6.5282,6.5282,6.4681,6.4681,1030300.0
2010-02-04 12:00:00,9.71,9.72,9.64,9.66,1546300.0,6.4748,6.4815,6.4281,6.4415,1546300.0
2010-02-04 12:30:00,9.66,9.67,9.6,9.63,2407300.0,6.4415,6.4481,6.4015,6.4215,2407300.0
2010-02-04 13:00:00,9.63,9.71,9.62,9.69,1652700.0,6.4215,6.4748,6.4148,6.4615,1652700.0
2010-02-04 13:30:00,9.68,9.73,9.68,9.71,1345700.0,6.4548,6.4882,6.4548,6.4748,1345700.0
2010-02-04 14:00:00,9.71,9.77,9.7,9.74,1442400.0,6.4748,6.5148,6.4681,6.4948,1442400.0
2010-02-04 14:30:00,9.74,9.79,9.74,9.76,833000.0,6.4948,6.5282,6.4948,6.5082,833000.0
2010-02-04 15:00:00,9.76,9.77,9.67,9.68,716100.0,6.5082,6.5148,6.4481,6.4548,716100.0
2010-02-04 15:30:00,9.67,9.71,9.66,9.66,2121600.0,6.4481,6.4748,6.4415,6.4415,2121600.0
2010-02-05 09:30:00,9.6,9.71,9.43,9.51,4081900.0,6.4015,6.4748,6.2881,6.3415,4081900.0
2010-02-05 10:00:00,9.52,9.56,9.4,9.53,3734800.0,6.3481,6.3748,6.2681,6.3548,3734800.0
2010-02-05 10:30:00,9.53,9.64,9.53,9.61,2773500.0,6.3548,6.4281,6.3548,6.4081,2773500.0
2010-02-05 11:00:00,9.61,9.64,9.57,9.59,1632000.0,6.4081,6.4281,6.3815,6.3948,1632000.0
2010-02-05 11:30:00,9.59,9.6,9.49,9.52,2605300.0,6.3948,6.4015,6.3281,6.3481,2605300.0
2010-02-05 12:00:00,9.52,9.57,9.51,9.53,1260500.0,6.3481,6.3815,6.3415,6.3548,1260500.0
2010-02-05 12:30:00,9.52,9.54,9.5,9.53,1059500.0,6.3481,6.3615,6.3348,6.3548,1059500.0
2010-02-05 13:00:00,9.53,9.53,9.47,9.48,977800.0,6.3548,6.3548,6.3148,6.3214,977800.0
2010-02-05 13:30:00,9.48,9.48,9.4,9.42,1439500.0,6.3214,6.3214,6.2681,6.2814,1439500.0
2010-02-05 14:00:00,9.43,9.46,9.42,9.45,1791000.0,6.2881,6.3081,6.2814,6.3014,1791000.0
2010-02-05 14:30:00,9.45,9.51,9.45,9.47,3187600.0,6.3014,6.3415,6.3014,6.3148,3187600.0
2010-02-05 15:00:00,9.47,9.55,9.46,9.53,4237100.0,6.3148,6.3681,6.3081,6.3548,4237100.0
2010-02-05 15:30:00,9.52,9.58,9.49,9.57,4555300.0,6.3481,6.3881,6.3281,6.3815,4555300.0
2010-02-08 09:30:00,9.7,9.7,9.43,9.57,3391900.0,6.4681,6.4681,6.2881,6.3815,3391900.0
2010-02-08 10:00:00,9.58,9.71,9.58,9.68,2349000.0,6.3881,6.4748,6.3881,6.4548,2349000.0
2010-02-08 10:30:00,9.68,9.74,9.65,9.71,3374800.0,6.4548,6.4948,6.4348,6.4748,3374800.0
2010-02-08 11:00:00,9.71,9.72,9.67,9.68,2761600.0,6.4748,6.4815,6.4481,6.4548,2761600.0
2010-02-08 11:30:00,9.68,9.7,9.65,9.68,1459500.0,6.4548,6.4681,6.4348,6.4548,1459500.0
2010-02-08 12:00:00,9.68,9.7,9.63,9.68,2357100.0,6.4548,6.4681,6.4215,6.4548,2357100.0
2010-02-08 12:30:00,9.68,9.7,9.66,9.69,1052000.0,6.4548,6.4681,6.4415,6.4615,1052000.0
2010-02-08 13:00:00,9.7,9.7,9.66,9.67,526100.0,6.4681,6.4681,6.4415,6.4481,526100.0
2010-02-08 13:30:00,9.67,9.68,9.65,9.65,943000.0,6.4481,6.4548,6.4348,6.4348,943000.0
2010-02-08 14:00:00,9.66,9.68,9.65,9.67,1118300.0,6.4415,6.4548,6.4348,6.4481,1118300.0
2010-02-08 14:30:00,9.68,9.69,9.66,9.66,1016900.0,6.4548,6.4615,6.4415,6.4415,1016900.0
2010-02-08 15:00:00,9.67,9.69,9.65,9.68,1010400.0,6.4481,6.4615,6.4348,6.4548,1010400.0
2010-02-08 15:30:00,9.68,9.69,9.57,9.58,2657300.0,6.4548,6.4615,6.3815,6.3881,2657300.0
2010-02-09 09:30:00,9.7,9.82,9.6,9.62,3428100.0,6.4681,6.5482,6.4015,6.4148,3428100.0
2010-02-09 10:00:00,9.62,9.7,9.58,9.6,4766800.0,6.4148,6.4681,6.3881,6.4015,4766800.0
2010-02-09 10:30:00,9.61,9.63,9.58,9.59,2253200.0,6.4081,6.4215,6.3881,6.3948,2253200.0
2010-02-09 11:00:00,9.59,9.6,9.55,9.57,1878300.0,6.3948,6.4015,6.3681,6.3815,1878300.0
2010-02-09 11:30:00,9.58,9.65,9.56,9.62,4454700.0,6.3881,6.4348,6.3748,6.4148,4454700.0
2010-02-09 12:00:00,9.62,9.67,9.59,9.63,1486800.0,6.4148,6.4481,6.3948,6.4215,1486800.0
2010-02-09 12:30:00,9.64,9.67,9.6,9.63,2199900.0,6.4281,6.4481,6.4015,6.4215,2199900.0
2010-02-09 13:00:00,9.62,9.65,9.6,9.62,998400.0,6.4148,6.4348,6.4015,6.4148,998400.0
2010-02-09 13:30:00,9.61,9.64,9.59,9.61,1343200.0,6.4081,6.4281,6.3948,6.4081,1343200.0
2010-02-09 14:00:00,9.61,9.63,9.58,9.59,958800.0,6.4081,6.4215,6.3881,6.3948,958800.0
2010-02-09 14:30:00,9.6,9.61,9.55,9.57,1696000.0,6.4015,6.4081,6.3681,6.3815,1696000.0
2010-02-09 15:00:00,9.57,9.62,9.56,9.62,1168500.0,6.3815,6.4148,6.3748,6.4148,1168500.0
2010-02-09 15:30:00,9.62,9.63,9.58,9.58,2210800.0,6.4148,6.4215,6.3881,6.3881,2210800.0
2010-02-10 09:30:00,9.6,9.71,9.59,9.62,1479200.0,6.4015,6.4748,6.3948,6.4148,1479200.0
2010-02-10 10:00:00,9.63,9.63,9.51,9.53,1225200.0,6.4215,6.4215,6.3415,6.3548,1225200.0
2010-02-10 10:30:00,9.53,9.61,9.51,9.61,1009300.0,6.3548,6.4081,6.3415,6.4081,1009300.0
2010-02-10 11:00:00,9.62,9.62,9.56,9.6,1496100.0,6.4148,6.4148,6.3748,6.4015,1496100.0
2010-02-10 11:30:00,9.61,9.62,9.58,9.59,583800.0,6.4081,6.4148,6.3881,6.3948,583800.0
2010-02-10 12:00:00,9.6,9.62,9.58,9.61,2028000.0,6.4015,6.4148,6.3881,6.4081,2028000.0
2010-02-10 12:30:00,9.61,9.62,9.58,9.59,1053600.0,6.4081,6.4148,6.3881,6.3948,1053600.0
2010-02-10 13:00:00,9.59,9.65,9.58,9.65,2027600.0,6.3948,6.4348,6.3881,6.4348,2027600.0
2010-02-10 13:30:00,9.65,9.69,9.63,9.69,893000.0,6.4348,6.4615,6.4215,6.4615,893000.0
2010-02-10 14:00:00,9.69,9.73,9.68,9.7,1758200.0,6.4615,6.4882,6.4548,6.4681,1758200.0
2010-02-10 14:30:00,9.7,9.72,9.68,9.71,897500.0,6.4681,6.4815,6.4548,6.4748,897500.0
2010-02-10 15:00:00,9.7,9.72,9.7,9.7,654500.0,6.4681,6.4815,6.4681,6.4681,654500.0
2010-02-10 15:30:00,9.7,9.72,9.66,9.7,2237700.0,6.4681,6.4815,6.4415,6.4681,2237700.0
2010-02-11 09:30:00,9.74,9.75,9.6,9.68,2605900.0,6.4948,6.5015,6.4015,6.4548,2605900.0
2010-02-11 10:00:00,9.68,9.82,9.66,9.75,2256900.0,6.4548,6.5482,6.4415,6.5015,2256900.0
2010-02-11 10:30:00,9.75,9.76,9.69,9.7,902800.0,6.5015,6.5082,6.4615,6.4681,902800.0
2010-02-11 11:00:00,9.7,9.81,9.69,9.79,1324600.0,6.4681,6.5415,6.4615,6.5282,1324600.0
2010-02-11 11:30:00,9.79,9.82,9.75,9.8,618400.0,6.5282,6.5482,6.5015,6.5348,618400.0
2010-02-11 12:00:00,9.81,9.81,9.77,9.79,510100.0,6.5415,6.5415,6.5148,6.5282,510100.0
2010-02-11 12:30:00,9.79,9.8,9.78,9.78,243900.0,6.5282,6.5348,6.5215,6.5215,243900.0
2010-02-11 13:00:00,9.78,9.81,9.78,9.81,231800.0,6.5215,6.5415,6.5215,6.5415,231800.0
2010-02-11 13:30:00,9.81,9.82,9.8,9.81,395400.0,6.5415,6.5482,6.5348,6.5415,395400.0
2010-02-11 14:00:00,9.81,9.85,9.8,9.85,428900.0,6.5415,6.5682,6.5348,6.5682,428900.0
2010-02-11 14:30:00,9.85,9.9,9.84,9.9,1113300.0,6.5682,6.6015,6.5615,6.6015,1113300.0
2010-02-11 15:00:00,9.9,9.91,9.87,9.9,1163800.0,6.6015,6.6082,6.5815,6.6015,1163800.0
2010-02-11 15:30:00,9.9,9.9,9.85,9.88,1601100.0,6.6015,6.6015,6.5682,6.5882,1601100.0
2010-02-12 09:30:00,9.79,9.82,9.65,9.79,2359800.0,6.5282,6.5482,6.4348,6.5282,2359800.0
2010-02-12 10:00:00,9.79,9.82,9.72,9.81,1341000.0,6.5282,6.5482,6.4815,6.5415,1341000.0
2010-02-12 10:30:00,9.8,9.82,9.75,9.77,741800.0,6.5348,6.5482,6.5015,6.5148,741800.0
2010-02-12 11:00:00,9.77,9.79,9.74,9.78,1178500.0,6.5148,6.5282,6.4948,6.5215,1178500.0
2010-02-12 11:30:00,9.77,9.8,9.75,9.79,322200.0,6.5148,6.5348,6.5015,6.5282,322200.0
2010-02-12 12:00:00,9.79,9.85,9.79,9.83,961300.0,6.5282,6.5682,6.5282,6.5548,961300.0
2010-02-12 12:30:00,9.83,9.83,9.78,9.79,451400.0,6.5548,6.5548,6.5215,6.5282,451400.0
2010-02-12 13:00:00,9.79,9.8,9.74,9.75,398200.0,6.5282,6.5348,6.4948,6.5015,398200.0
2010-02-12 13:30:00,9.75,9.77,9.74,9.75,712300.0,6.5015,6.5148,6.4948,6.5015,712300.0
2010-02-12 14:00:00,9.76,9.79,9.74,9.76,947100.0,6.5082,6.5282,6.4948,6.5082,947100.0
2010-02-12 14:30:00,9.77,9.77,9.72,9.72,762000.0,6.5148,6.5148,6.4815,6.4815,762000.0
2010-02-12 15:00:00,9.72,9.73,9.68,9.7,1085900.0,6.4815,6.4882,6.4548,6.4681,1085900.0
2010-02-12 15:30:00,9.7,9.73,9.67,9.67,2056700.0,6.4681,6.4882,6.4481,6.4481,2056700.0
2010-02-16 09:30:00,9.75,9.88,9.72,9.77,1574500.0,6.5015,6.5882,6.4815,6.5148,1574500.0
2010-02-16 10:00:00,9.77,9.84,9.76,9.82,1561800.0,6.5148,6.5615,6.5082,6.5482,1561800.0
2010-02-16 10:30:00,9.81,9.88,9.81,9.85,543600.0,6.5415,6.5882,6.5415,6.5682,543600.0
2010-02-16 11:00:00,9.86,9.89,9.85,9.89,300800.0,6.5748,6.5948,6.5682,6.5948,300800.0
2010-02-16 11:30:00,9.88,9.89,9.85,9.87,951100.0,6.5882,6.5948,6.5682,6.5815,951100.0
2010-02-16 12:00:00,9.88,9.89,9.86,9.86,217200.0,6.5882,6.5948,6.5748,6.5748,217200.0
2010-02-16 12:30:00,9.87,9.89,9.84,9.87,532700.0,6.5815,6.5948,6.5615,6.5815,532700.0
2010-02-16 13:00:00,9.87,9.88,9.85,9.87,328900.0,6.5815,6.5882,6.5682,6.5815,328900.0
2010-02-16 13:30:00,9.88,9.89,9.86,9.87,476300.0,6.5882,6.5948,6.5748,6.5815,476300.0
2010-02-16 14:00:00,9.88,9.88,9.86,9.87,269100.0,6.5882,6.5882,6.5748,6.5815,269100.0
2010-02-16 14:30:00,9.87,9.89,9.86,9.88,441900.0,6.5815,6.5948,6.5748,6.5882,441900.0
2010-02-16 15:00:00,9.87,9.9,9.87,9.89,289900.0,6.5815,6.6015,6.5815,6.5948,289900.0
2010-02-16 15:30:00,9.9,9.92,9.87,9.91,1192000.0,6.6015,6.6148,6.5815,6.6082,1192000.0
2010-02-17 09:30:00,9.95,10.0,9.9,10.0,1660400.0,6.6349,6.6682,6.6015,6.6682,1660400.0
2010-02-17 10:00:00,10.0,10.02,9.93,9.98,1482200.0,6.6682,6.6815,6.6215,6.6549,1482200.0
2010-02-17 10:30:00,9.98,10.02,9.97,10.01,1316300.0,6.6549,6.6815,6.6482,6.6749,1316300.0
2010-02-17 11:00:00,10.01,10.01,9.97,9.99,2137200.0,6.6749,6.6749,6.6482,6.6615,2137200.0
2010-02-17 11:30:00,9.99,9.99,9.95,9.96,859800.0,6.6615,6.6615,6.6349,6.6415,859800.0
2010-02-17 12:00:00,9.95,10.0,9.95,9.99,577000.0,6.6349,6.6682,6.6349,6.6615,577000.0
2010-02-17 12:30:00,9.99,10.01,9.98,9.99,715300.0,6.6615,6.6749,6.6549,6.6615,715300.0
2010-02-17 13:00:00,9.99,10.06,9.99,10.03,1066800.0,6.6615,6.7082,6.6615,6.6882,1066800.0
2010-02-17 13:30:00,10.03,10.04,10.0,10.02,755300.0,6.6882,6.6949,6.6682,6.6815,755300.0
2010-02-17 14:00:00,10.02,10.05,10.01,10.02,558000.0,6.6815,6.7015,6.6749,6.6815,558000.0
2010-02-17 14:30:00,10.01,10.04,10.01,10.02,896700.0,6.6749,6.6949,6.6749,6.6815,896700.0
2010-02-17 15:00:00,10.02,10.06,10.02,10.03,1001200.0,6.6815,6.7082,6.6815,6.6882,1001200.0
2010-02-17 15:30:00,10.03,10.05,10.02,10.03,586400.0,6.6882,6.7015,6.6815,6.6882,586400.0
2010-02-18 09:30:00,9.91,10.1,9.91,9.98,1015600.0,6.6082,6.7349,6.6082,6.6549,1015600.0
2010-02-18 10:00:00,9.98,10.04,9.95,9.96,510300.0,6.6549,6.6949,6.6349,6.6415,510300.0
2010-02-18 10:30:00,9.97,10.0,9.95,10.0,295400.0,6.6482,6.6682,6.6349,6.6682,295400.0
2010-02-18 11:00:00,9.99,10.02,9.99,10.0,227900.0,6.6615,6.6815,6.6615,6.6682,227900.0
2010-02-18 11:30:00,10.0,10.01,10.0,10.0,135100.0,6.6682,6.6749,6.6682,6.6682,135100.0
2010-02-18 12:00:00,10.01,10.02,10.0,10.02,329900.0,6.6749,6.6815,6.6682,6.6815,329900.0
2010-02-18 12:30:00,10.02,10.02,10.01,10.02,93400.0,6.6815,6.6815,6.6749,6.6815,93400.0
2010-02-18 13:00:00,10.01,10.02,9.98,9.99,117800.0,6.6749,6.6815,6.6549,6.6615,117800.0
2010-02-18 13:30:00,9.99,10.0,9.98,9.99,206900.0,6.6615,6.6682,6.6549,6.6615,206900.0
2010-02-18 14:00:00,10.0,10.02,9.99,10.02,349500.0,6.6682,6.6815,6.6615,6.6815,349500.0
2010-02-18 14:30:00,10.02,10.05,10.01,10.05,185400.0,6.6815,6.7015,6.6749,6.7015,185400.0
2010-02-18 15:00:00,10.04,10.05,10.04,10.04,249000.0,6.6949,6.7015,6.6949,6.6949,249000.0
2010-02-18 15:30:00,10.04,10.07,10.02,10.06,993600.0,6.6949,6.7149,6.6815,6.7082,993600.0
2010-02-19 09:30:00,10.05,10.06,9.96,9.96,738800.0,6.7015,6.7082,6.6415,6.6415,738800.0
2010-02-19 10:00:00,9.96,9.98,9.93,9.96,775700.0,6.6415,6.6549,6.6215,6.6415,775700.0
2010-02-19 10:30:00,9.96,9.97,9.92,9.97,750600.0,6.6415,6.6482,6.6148,6.6482,750600.0
2010-02-19 11:00:00,9.96,10.01,9.96,9.98,376200.0,6.6415,6.6749,6.6415,6.6549,376200.0
2010-02-19 11:30:00,9.98,10.05,9.98,10.04,564800.0,6.6549,6.7015,6.6549,6.6949,564800.0
2010-02-19 12:00:00,10.03,10.08,10.03,10.08,425400.0,6.6882,6.7215,6.6882,6.7215,425400.0
2010-02-19 12:30:00,10.08,10.09,10.03,10.03,691300.0,6.7215,6.7282,6.6882,6.6882,691300.0
2010-02-19 13:00:00,10.03,10.04,9.99,10.0,459700.0,6.6882,6.6949,6.6615,6.6682,459700.0
2010-02-19 13:30:00,9.99,10.04,9.99,10.03,309300.0,6.6615,6.6949,6.6615,6.6882,309300.0
2010-02-19 14:00:00,10.03,10.04,10.01,10.03,260400.0,6.6882,6.6949,6.6749,6.6882,260400.0
2010-02-19 14:30:00,10.03,10.04,10.02,10.03,265500.0,6.6882,6.6949,6.6815,6.6882,265500.0
2010-02-19 15:00:00,10.02,10.03,9.96,9.96,954100.0,6.6815,6.6882,6.6415,6.6415,954100.0
2010-02-19 15:30:00,9.97,10.02,9.96,10.01,1261000.0,6.6482,6.6815,6.6415,6.6749,1261000.0
2010-02-22 09:30:00,10.03,10.09,9.98,10.05,1443300.0,6.6882,6.7282,6.6549,6.7015,1443300.0
2010-02-22 10:00:00,10.05,10.07,10.02,10.04,804000.0,6.7015,6.7149,6.6815,6.6949,804000.0
2010-02-22 10:30:00,10.05,10.07,10.04,10.06,1008300.0,6.7015,6.7149,6.6949,6.7082,1008300.0
2010-02-22 11:00:00,10.05,10.09,10.05,10.07,820800.0,6.7015,6.7282,6.7015,6.7149,820800.0
2010-02-22 11:30:00,10.07,10.08,10.03,10.05,384700.0,6.7149,6.7215,6.6882,6.7015,384700.0
2010-02-22 12:00:00,10.05,10.06,10.04,10.05,311600.0,6.7015,6.7082,6.6949,6.7015,311600.0
2010-02-22 12:30:00,10.06,10.09,10.05,10.08,807600.0,6.7082,6.7282,6.7015,6.7215,807600.0
2010-02-22 13:00:00,10.08,10.09,10.03,10.06,587500.0,6.7215,6.7282,6.6882,6.7082,587500.0
2010-02-22 13:30:00,10.06,10.06,10.04,10.06,264900.0,6.7082,6.7082,6.6949,6.7082,264900.0
2010-02-22 14:00:00,10.06,10.06,10.04,10.05,381300.0,6.7082,6.7082,6.6949,6.7015,381300.0
2010-02-22 14:30:00,10.06,10.06,10.03,10.03,375500.0,6.7082,6.7082,6.6882,6.6882,375500.0
2010-02-22 15:00:00,10.03,10.05,10.03,10.03,259700.0,6.6882,6.7015,6.6882,6.6882,259700.0
2010-02-22 15:30:00,10.04,10.04,10.0,10.01,588000.0,6.6949,6.6949,6.6682,6.6749,588000.0
2010-02-23 09:30:00,10.03,10.03,9.9,10.0,2950700.0,6.6882,6.6882,6.6015,6.6682,2950700.0
2010-02-23 10:00:00,10.01,10.01,9.88,9.9,2534500.0,6.6749,6.6749,6.5882,6.6015,2534500.0
2010-02-23 10:30:00,9.89,9.95,9.87,9.94,1726700.0,6.5948,6.6349,6.5815,6.6282,1726700.0
2010-02-23 11:00:00,9.94,9.95,9.9,9.93,716900.0,6.6282,6.6349,6.6015,6.6215,716900.0
2010-02-23 11:30:00,9.92,9.94,9.91,9.92,694400.0,6.6148,6.6282,6.6082,6.6148,694400.0
2010-02-23 12:00:00,9.92,9.93,9.85,9.85,722700.0,6.6148,6.6215,6.5682,6.5682,722700.0
2010-02-23 12:30:00,9.85,9.88,9.85,9.88,861700.0,6.5682,6.5882,6.5682,6.5882,861700.0
2010-02-23 13:00:00,9.87,9.88,9.83,9.85,1310700.0,6.5815,6.5882,6.5548,6.5682,1310700.0
2010-02-23 13:30:00,9.85,9.86,9.83,9.84,638500.0,6.5682,6.5748,6.5548,6.5615,638500.0
2010-02-23 14:00:00,9.84,9.84,9.77,9.8,1688500.0,6.5615,6.5615,6.5148,6.5348,1688500.0
2010-02-23 14:30:00,9.81,9.87,9.8,9.84,1724200.0,6.5415,6.5815,6.5348,6.5615,1724200.0
2010-02-23 15:00:00,9.84,9.86,9.84,9.86,619100.0,6.5615,6.5748,6.5615,6.5748,619100.0
2010-02-23 15:30:00,9.85,9.86,9.84,9.85,1007900.0,6.5682,6.5748,6.5615,6.5682,1007900.0
2010-02-24 09:30:00,9.92,9.96,9.82,9.85,2011300.0,6.6148,6.6415,6.5482,6.5682,2011300.0
2010-02-24 10:00:00,9.85,9.88,9.81,9.83,1399300.0,6.5682,6.5882,6.5415,6.5548,1399300.0
2010-02-24 10:30:00,9.83,9.92,9.82,9.87,795100.0,6.5548,6.6148,6.5482,6.5815,795100.0
2010-02-24 11:00:00,9.87,9.9,9.85,9.85,657100.0,6.5815,6.6015,6.5682,6.5682,657100.0
2010-02-24 11:30:00,9.85,9.87,9.85,9.85,299000.0,6.5682,6.5815,6.5682,6.5682,299000.0
2010-02-24 12:00:00,9.86,9.87,9.84,9.86,653200.0,6.5748,6.5815,6.5615,6.5748,653200.0
2010-02-24 12:30:00,9.86,9.86,9.79,9.8,743000.0,6.5748,6.5748,6.5282,6.5348,743000.0
2010-02-24 13:00:00,9.8,9.83,9.78,9.81,1553600.0,6.5348,6.5548,6.5215,6.5415,1553600.0
2010-02-24 13:30:00,9.82,9.83,9.79,9.82,542600.0,6.5482,6.5548,6.5282,6.5482,542600.0
2010-02-24 14:00:00,9.82,9.82,9.8,9.81,389600.0,6.5482,6.5482,6.5348,6.5415,389600.0
2010-02-24 14:30:00,9.8,9.81,9.76,9.77,833000.0,6.5348,6.5415,6.5082,6.5148,833000.0
2010-02-24 15:00:00,9.76,9.8,9.75,9.77,1663800.0,6.5082,6.5348,6.5015,6.5148,1663800.0
2010-02-24 15:30:00,9.78,9.82,9.77,9.81,1262100.0,6.5215,6.5482,6.5148,6.5415,1262100.0
2010-02-25 09:30:00,9.75,9.79,9.65,9.68,2039600.0,6.5015,6.5282,6.4348,6.4548,2039600.0
2010-02-25 10:00:00,9.68,9.68,9.61,9.61,2678600.0,6.4548,6.4548,6.4081,6.4081,2678600.0
2010-02-25 10:30:00,9.62,9.63,9.61,9.61,1738700.0,6.4148,6.4215,6.4081,6.4081,1738700.0
2010-02-25 11:00:00,9.61,9.65,9.61,9.65,1622800.0,6.4081,6.4348,6.4081,6.4348,1622800.0
2010-02-25 11:30:00,9.65,9.65,9.62,9.62,1447900.0,6.4348,6.4348,6.4148,6.4148,1447900.0
2010-02-25 12:00:00,9.62,9.62,9.56,9.56,799100.0,6.4148,6.4148,6.3748,6.3748,799100.0
2010-02-25 12:30:00,9.57,9.62,9.56,9.59,636100.0,6.3815,6.4148,6.3748,6.3948,636100.0
2010-02-25 13:00:00,9.59,9.63,9.59,9.62,442600.0,6.3948,6.4215,6.3948,6.4148,442600.0
2010-02-25 13:30:00,9.62,9.68,9.62,9.68,336100.0,6.4148,6.4548,6.4148,6.4548,336100.0
2010-02-25 14:00:00,9.68,9.7,9.65,9.65,960700.0,6.4548,6.4681,6.4348,6.4348,960700.0
2010-02-25 14:30:00,9.65,9.67,9.64,9.66,551900.0,6.4348,6.4481,6.4281,6.4415,551900.0
2010-02-25 15:00:00,9.67,9.7,9.65,9.68,1003900.0,6.4481,6.4681,6.4348,6.4548,1003900.0
2010-02-25 15:30:00,9.68,9.75,9.68,9.74,1356900.0,6.4548,6.5015,6.4548,6.4948,1356900.0
2010-02-26 09:30:00,9.72,9.78,9.68,9.73,1569200.0,6.4815,6.5215,6.4548,6.4882,1569200.0
2010-02-26 10:00:00,9.72,9.73,9.64,9.72,1575100.0,6.4815,6.4882,6.4281,6.4815,1575100.0
2010-02-26 10:30:00,9.71,9.75,9.67,9.68,832400.0,6.4748,6.5015,6.4481,6.4548,832400.0
2010-02-26 11:00:00,9.68,9.71,9.67,9.7,340500.0,6.4548,6.4748,6.4481,6.4681,340500.0
2010-02-26 11:30:00,9.69,9.73,9.69,9.71,459200.0,6.4615,6.4882,6.4615,6.4748,459200.0
2010-02-26 12:00:00,9.7,9.71,9.69,9.69,132200.0,6.4681,6.4748,6.4615,6.4615,132200.0
2010-02-26 12:30:00,9.69,9.71,9.68,9.69,370200.0,6.4615,6.4748,6.4548,6.4615,370200.0
2010-02-26 13:00:00,9.69,9.71,9.69,9.7,401900.0,6.4615,6.4748,6.4615,6.4681,401900.0
2010-02-26 13:30:00,9.7,9.7,9.69,9.69,183700.0,6.4681,6.4681,6.4615,6.4615,183700.0
2010-02-26 14:00:00,9.7,9.7,9.69,9.7,188400.0,6.4681,6.4681,6.4615,6.4681,188400.0
2010-02-26 14:30:00,9.69,9.72,9.69,9.72,642900.0,6.4615,6.4815,6.4615,6.4815,642900.0
2010-02-26 15:00:00,9.72,9.73,9.7,9.71,456000.0,6.4815,6.4882,6.4681,6.4748,456000.0
2010-02-26 15:30:00,9.71,9.75,9.7,9.75,1153800.0,6.4748,6.5015,6.4681,6.5015,1153800.0
2010-03-01 09:30:00,9.91,9.99,9.89,9.91,2075400.0,6.6082,6.6615,6.5948,6.6082,2075400.0
2010-03-01 10:00:00,9.9,9.98,9.89,9.92,1650000.0,6.6015,6.6549,6.5948,6.6148,1650000.0
2010-03-01 10:30:00,9.92,9.95,9.89,9.92,1225700.0,6.6148,6.6349,6.5948,6.6148,1225700.0
2010-03-01 11:00:00,9.93,9.96,9.92,9.95,543000.0,6.6215,6.6415,6.6148,6.6349,543000.0
2010-03-01 11:30:00,9.95,9.98,9.91,9.92,1335000.0,6.6349,6.6549,6.6082,6.6148,1335000.0
2010-03-01 12:00:00,9.91,9.97,9.9,9.93,1838800.0,6.6082,6.6482,6.6015,6.6215,1838800.0
2010-03-01 12:30:00,9.93,9.96,9.92,9.93,793400.0,6.6215,6.6415,6.6148,6.6215,793400.0
2010-03-01 13:00:00,9.93,9.96,9.92,9.94,501200.0,6.6215,6.6415,6.6148,6.6282,501200.0
2010-03-01 13:30:00,9.94,9.97,9.93,9.93,394000.0,6.6282,6.6482,6.6215,6.6215,394000.0
2010-03-01 14:00:00,9.93,9.97,9.93,9.95,681800.0,6.6215,6.6482,6.6215,6.6349,681800.0
2010-03-01 14:30:00,9.95,9.98,9.94,9.97,689500.0,6.6349,6.6549,6.6282,6.6482,689500.0
2010-03-01 15:00:00,9.97,9.98,9.94,9.94,328200.0,6.6482,6.6549,6.6282,6.6282,328200.0
2010-03-01 15:30:00,9.94,9.96,9.92,9.96,1309200.0,6.6282,6.6415,6.6148,6.6415,1309200.0
2010-03-02 09:30:00,10.02,10.1,9.95,9.96,1740400.0,6.6815,6.7349,6.6349,6.6415,1740400.0
2010-03-02 10:00:00,9.97,9.99,9.93,9.98,772800.0,6.6482,6.6615,6.6215,6.6549,772800.0
2010-03-02 10:30:00,9.98,10.01,9.97,9.99,1420700.0,6.6549,6.6749,6.6482,6.6615,1420700.0
2010-03-02 11:00:00,9.99,10.03,9.98,10.02,750200.0,6.6615,6.6882,6.6549,6.6815,750200.0
2010-03-02 11:30:00,10.02,10.03,9.99,10.03,704900.0,6.6815,6.6882,6.6615,6.6882,704900.0
2010-03-02 12:00:00,10.02,10.03,9.98,9.99,493700.0,6.6815,6.6882,6.6549,6.6615,493700.0
2010-03-02 12:30:00,9.99,10.01,9.99,9.99,389600.0,6.6615,6.6749,6.6615,6.6615,389600.0
2010-03-02 13:00:00,9.99,10.01,9.97,10.0,557400.0,6.6615,6.6749,6.6482,6.6682,557400.0
2010-03-02 13:30:00,10.0,10.05,9.99,10.05,520300.0,6.6682,6.7015,6.6615,6.7015,520300.0
2010-03-02 14:00:00,10.05,10.05,9.96,9.96,521300.0,6.7015,6.7015,6.6415,6.6415,521300.0
2010-03-02 14:30:00,9.96,9.97,9.9,9.91,1587700.0,6.6415,6.6482,6.6015,6.6082,1587700.0
2010-03-02 15:00:00,9.91,9.96,9.9,9.92,847900.0,6.6082,6.6415,6.6015,6.6148,847900.0
2010-03-02 15:30:00,9.93,9.95,9.9,9.94,1334200.0,6.6215,6.6349,6.6015,6.6282,1334200.0
2010-03-03 09:30:00,10.06,10.07,10.01,10.06,1873200.0,6.7082,6.7149,6.6749,6.7082,1873200.0
2010-03-03 10:00:00,10.05,10.06,9.98,9.99,1046400.0,6.7015,6.7082,6.6549,6.6615,1046400.0
2010-03-03 10:30:00,9.99,10.01,9.98,9.99,1125800.0,6.6615,6.6749,6.6549,6.6615,1125800.0
2010-03-03 11:00:00,10.0,10.0,9.98,10.0,403900.0,6.6682,6.6682,6.6549,6.6682,403900.0
2010-03-03 11:30:00,10.0,10.01,9.99,10.0,376900.0,6.6682,6.6749,6.6615,6.6682,376900.0
2010-03-03 12:00:00,9.99,10.0,9.99,9.99,78800.0,6.6615,6.6682,6.6615,6.6615,78800.0
2010-03-03 12:30:00,9.99,10.0,9.95,9.96,778100.0,6.6615,6.6682,6.6349,6.6415,778100.0
2010-03-03 13:00:00,9.96,9.98,9.92,9.92,1202700.0,6.6415,6.6549,6.6148,6.6148,1202700.0
2010-03-03 13:30:00,9.92,9.95,9.91,9.94,619200.0,6.6148,6.6349,6.6082,6.6282,619200.0
2010-03-03 14:00:00,9.93,9.95,9.9,9.92,424000.0,6.6215,6.6349,6.6015,6.6148,424000.0
2010-03-03 14:30:00,9.91,9.92,9.81,9.82,1728300.0,6.6082,6.6148,6.5415,6.5482,1728300.0
2010-03-03 15:00:00,9.81,9.86,9.81,9.85,1937600.0,6.5415,6.5748,6.5415,6.5682,1937600.0
2010-03-03 15:30:00,9.85,9.87,9.83,9.86,1246800.0,6.5682,6.5815,6.5548,6.5748,1246800.0
2010-03-04 09:30:00,9.77,9.87,9.75,9.86,2451800.0,6.5148,6.5815,6.5015,6.5748,2451800.0
2010-03-04 10:00:00,9.86,9.88,9.8,9.84,2792600.0,6.5748,6.5882,6.5348,6.5615,2792600.0
2010-03-04 10:30:00,9.84,9.85,9.81,9.82,1274700.0,6.5615,6.5682,6.5415,6.5482,1274700.0
2010-03-04 11:00:00,9.82,9.85,9.82,9.83,715900.0,6.5482,6.5682,6.5482,6.5548,715900.0
2010-03-04 11:30:00,9.82,9.83,9.77,9.81,1361600.0,6.5482,6.5548,6.5148,6.5415,1361600.0
2010-03-04 12:00:00,9.81,9.84,9.8,9.81,914900.0,6.5415,6.5615,6.5348,6.5415,914900.0
2010-03-04 12:30:00,9.81,9.82,9.76,9.76,1052700.0,6.5415,6.5482,6.5082,6.5082,1052700.0
2010-03-04 13:00:00,9.77,9.8,9.76,9.78,1247500.0,6.5148,6.5348,6.5082,6.5215,1247500.0
2010-03-04 13:30:00,9.79,9.8,9.78,9.8,648900.0,6.5282,6.5348,6.5215,6.5348,648900.0
2010-03-04 14:00:00,9.8,9.81,9.79,9.8,715500.0,6.5348,6.5415,6.5282,6.5348,715500.0
2010-03-04 14:30:00,9.8,9.8,9.75,9.76,1579100.0,6.5348,6.5348,6.5015,6.5082,1579100.0
2010-03-04 15:00:00,9.76,9.85,9.75,9.83,2722300.0,6.5082,6.5682,6.5015,6.5548,2722300.0
2010-03-04 15:30:00,9.84,9.91,9.83,9.86,4266400.0,6.5615,6.6082,6.5548,6.5748,4266400.0
2010-03-05 09:30:00,9.99,10.08,9.96,10.06,2514100.0,6.6615,6.7215,6.6415,6.7082,2514100.0
2010-03-05 10:00:00,10.06,10.1,10.04,10.1,2473500.0,6.7082,6.7349,6.6949,6.7349,2473500.0
2010-03-05 10:30:00,10.1,10.14,10.09,10.13,1638000.0,6.7349,6.7615,6.7282,6.7549,1638000.0
2010-03-05 11:00:00,10.13,10.13,10.08,10.12,848700.0,6.7549,6.7549,6.7215,6.7482,848700.0
2010-03-05 11:30:00,10.12,10.12,10.07,10.09,944600.0,6.7482,6.7482,6.7149,6.7282,944600.0
2010-03-05 12:00:00,10.1,10.11,10.05,10.08,678700.0,6.7349,6.7415,6.7015,6.7215,678700.0
2010-03-05 12:30:00,10.07,10.12,10.07,10.11,617500.0,6.7149,6.7482,6.7149,6.7415,617500.0
2010-03-05 13:00:00,10.12,10.13,10.09,10.09,565000.0,6.7482,6.7549,6.7282,6.7282,565000.0
2010-03-05 13:30:00,10.1,10.1,10.06,10.09,587400.0,6.7349,6.7349,6.7082,6.7282,587400.0
2010-03-05 14:00:00,10.09,10.09,10.07,10.08,641200.0,6.7282,6.7282,6.7149,6.7215,641200.0
2010-03-05 14:30:00,10.08,10.13,10.07,10.1,1822400.0,6.7215,6.7549,6.7149,6.7349,1822400.0
2010-03-05 15:00:00,10.11,10.15,10.1,10.11,1273000.0,6.7415,6.7682,6.7349,6.7415,1273000.0
2010-03-05 15:30:00,10.12,10.15,10.11,10.14,2286500.0,6.7482,6.7682,6.7415,6.7615,2286500.0
2010-03-08 09:30:00,10.19,10.22,10.15,10.19,3250900.0,6.7949,6.8149,6.7682,6.7949,3250900.0
2010-03-08 10:00:00,10.19,10.25,10.18,10.25,1674600.0,6.7949,6.8349,6.7882,6.8349,1674600.0
2010-03-08 10:30:00,10.25,10.25,10.2,10.22,1652600.0,6.8349,6.8349,6.8016,6.8149,1652600.0
2010-03-08 11:00:00,10.22,10.24,10.21,10.21,932500.0,6.8149,6.8282,6.8082,6.8082,932500.0
2010-03-08 11:30:00,10.21,10.22,10.2,10.22,648200.0,6.8082,6.8149,6.8016,6.8149,648200.0
2010-03-08 12:00:00,10.21,10.22,10.2,10.21,849200.0,6.8082,6.8149,6.8016,6.8082,849200.0
2010-03-08 12:30:00,10.21,10.23,10.2,10.21,916500.0,6.8082,6.8216,6.8016,6.8082,916500.0
2010-03-08 13:00:00,10.22,10.22,10.21,10.22,656500.0,6.8149,6.8149,6.8082,6.8149,656500.0
2010-03-08 13:30:00,10.22,10.23,10.21,10.22,766300.0,6.8149,6.8216,6.8082,6.8149,766300.0
2010-03-08 14:00:00,10.23,10.23,10.21,10.21,543000.0,6.8216,6.8216,6.8082,6.8082,543000.0
2010-03-08 14:30:00,10.22,10.23,10.21,10.22,1094200.0,6.8149,6.8216,6.8082,6.8149,1094200.0
2010-03-08 15:00:00,10.22,10.24,10.21,10.24,972900.0,6.8149,6.8282,6.8082,6.8282,972900.0
2010-03-08 15:30:00,10.23,10.25,10.23,10.23,1948600.0,6.8216,6.8349,6.8216,6.8216,1948600.0
2010-03-09 09:30:00,10.19,10.23,10.17,10.21,1034600.0,6.7949,6.8216,6.7816,6.8082,1034600.0
2010-03-09 10:00:00,10.2,10.22,10.2,10.21,943800.0,6.8016,6.8149,6.8016,6.8082,943800.0
2010-03-09 10:30:00,10.21,10.22,10.16,10.2,2180500.0,6.8082,6.8149,6.7749,6.8016,2180500.0
2010-03-09 11:00:00,10.2,10.2,10.17,10.19,475700.0,6.8016,6.8016,6.7816,6.7949,475700.0
2010-03-09 11:30:00,10.19,10.24,10.19,10.23,788900.0,6.7949,6.8282,6.7949,6.8216,788900.0
2010-03-09 12:00:00,10.23,10.26,10.23,10.25,394200.0,6.8216,6.8416,6.8216,6.8349,394200.0
2010-03-09 12:30:00,10.25,10.33,10.25,10.32,2098600.0,6.8349,6.8882,6.8349,6.8816,2098600.0
2010-03-09 13:00:00,10.32,10.34,10.31,10.31,578000.0,6.8816,6.8949,6.8749,6.8749,578000.0
2010-03-09 13:30:00,10.31,10.32,10.24,10.24,1066600.0,6.8749,6.8816,6.8282,6.8282,1066600.0
2010-03-09 14:00:00,10.25,10.31,10.24,10.31,851800.0,6.8349,6.8749,6.8282,6.8749,851800.0
2010-03-09 14:30:00,10.3,10.31,10.26,10.28,1009900.0,6.8682,6.8749,6.8416,6.8549,1009900.0
2010-03-09 15:00:00,10.28,10.29,10.21,10.22,823000.0,6.8549,6.8616,6.8082,6.8149,823000.0
2010-03-09 15:30:00,10.22,10.26,10.21,10.26,1481400.0,6.8149,6.8416,6.8082,6.8416,1481400.0
2010-03-10 09:30:00,10.24,10.33,10.21,10.33,1034800.0,6.8282,6.8882,6.8082,6.8882,1034800.0
2010-03-10 10:00:00,10.32,10.4,10.32,10.4,950900.0,6.8816,6.9349,6.8816,6.9349,950900.0
2010-03-10 10:30:00,10.4,10.5,10.39,10.5,2225900.0,6.9349,7.0016,6.9283,7.0016,2225900.0
2010-03-10 11:00:00,10.49,10.5,10.46,10.47,528600.0,6.9949,7.0016,6.9749,6.9816,528600.0
2010-03-10 11:30:00,10.47,10.47,10.42,10.42,720900.0,6.9816,6.9816,6.9483,6.9483,720900.0
2010-03-10 12:00:00,10.43,10.43,10.34,10.35,846600.0,6.9549,6.9549,6.8949,6.9016,846600.0
2010-03-10 12:30:00,10.35,10.38,10.33,10.38,489100.0,6.9016,6.9216,6.8882,6.9216,489100.0
2010-03-10 13:00:00,10.37,10.38,10.3,10.35,1072800.0,6.9149,6.9216,6.8682,6.9016,1072800.0
2010-03-10 13:30:00,10.34,10.37,10.34,10.34,342300.0,6.8949,6.9149,6.8949,6.8949,342300.0
2010-03-10 14:00:00,10.35,10.35,10.32,10.33,598400.0,6.9016,6.9016,6.8816,6.8882,598400.0
2010-03-10 14:30:00,10.33,10.34,10.32,10.33,651300.0,6.8882,6.8949,6.8816,6.8882,651300.0
2010-03-10 15:00:00,10.33,10.35,10.32,10.32,666100.0,6.8882,6.9016,6.8816,6.8816,666100.0
2010-03-10 15:30:00,10.32,10.35,10.28,10.33,1468100.0,6.8816,6.9016,6.8549,6.8882,1468100.0
2010-03-11 09:30:00,10.36,10.45,10.3,10.34,2978900.0,6.9082,6.9683,6.8682,6.8949,2978900.0
2010-03-11 10:00:00,10.33,10.42,10.33,10.41,1504500.0,6.8882,6.9483,6.8882,6.9416,1504500.0
2010-03-11 10:30:00,10.42,10.45,10.41,10.44,1453900.0,6.9483,6.9683,6.9416,6.9616,1453900.0
2010-03-11 11:00:00,10.44,10.44,10.41,10.44,1486900.0,6.9616,6.9616,6.9416,6.9616,1486900.0
2010-03-11 11:30:00,10.43,10.48,10.43,10.47,1533300.0,6.9549,6.9883,6.9549,6.9816,1533300.0
2010-03-11 12:00:00,10.47,10.49,10.45,10.46,1862800.0,6.9816,6.9949,6.9683,6.9749,1862800.0
2010-03-11 12:30:00,10.46,10.47,10.44,10.44,1180600.0,6.9749,6.9816,6.9616,6.9616,1180600.0
2010-03-11 13:00:00,10.45,10.47,10.44,10.45,435600.0,6.9683,6.9816,6.9616,6.9683,435600.0
2010-03-11 13:30:00,10.45,10.47,10.44,10.45,972000.0,6.9683,6.9816,6.9616,6.9683,972000.0
2010-03-11 14:00:00,10.45,10.46,10.45,10.45,763700.0,6.9683,6.9749,6.9683,6.9683,763700.0
2010-03-11 14:30:00,10.45,10.47,10.45,10.46,1053500.0,6.9683,6.9816,6.9683,6.9749,1053500.0
2010-03-11 15:00:00,10.45,10.48,10.45,10.48,1030000.0,6.9683,6.9883,6.9683,6.9883,1030000.0
2010-03-11 15:30:00,10.48,10.5,10.47,10.49,1510300.0,6.9883,7.0016,6.9816,6.9949,1510300.0
2010-03-12 09:30:00,10.45,10.49,10.3,10.37,2979700.0,6.9683,6.9949,6.8682,6.9149,2979700.0
2010-03-12 10:00:00,10.37,10.38,10.33,10.35,1674500.0,6.9149,6.9216,6.8882,6.9016,1674500.0
2010-03-12 10:30:00,10.35,10.37,10.32,10.34,1083600.0,6.9016,6.9149,6.8816,6.8949,1083600.0
2010-03-12 11:00:00,10.34,10.35,10.31,10.34,1115600.0,6.8949,6.9016,6.8749,6.8949,1115600.0
2010-03-12 11:30:00,10.34,10.35,10.31,10.32,712300.0,6.8949,6.9016,6.8749,6.8816,712300.0
2010-03-12 12:00:00,10.32,10.33,10.31,10.32,238100.0,6.8816,6.8882,6.8749,6.8816,238100.0
2010-03-12 12:30:00,10.32,10.33,10.25,10.27,978800.0,6.8816,6.8882,6.8349,6.8482,978800.0
2010-03-12 13:00:00,10.27,10.31,10.27,10.3,549300.0,6.8482,6.8749,6.8482,6.8682,549300.0
2010-03-12 13:30:00,10.29,10.33,10.29,10.33,409100.0,6.8616,6.8882,6.8616,6.8882,409100.0
2010-03-12 14:00:00,10.32,10.34,10.31,10.33,349400.0,6.8816,6.8949,6.8749,6.8882,349400.0
2010-03-12 14:30:00,10.34,10.34,10.29,10.31,768400.0,6.8949,6.8949,6.8616,6.8749,768400.0
2010-03-12 15:00:00,10.31,10.34,10.31,10.31,459400.0,6.8749,6.8949,6.8749,6.8749,459400.0
2010-03-12 15:30:00,10.31,10.35,10.31,10.34,960300.0,6.8749,6.9016,6.8749,6.8949,960300.0
2010-03-15 09:30:00,10.24,10.25,10.1,10.11,1502900.0,6.8282,6.8349,6.7349,6.7415,1502900.0
2010-03-15 10:00:00,10.11,10.14,10.09,10.1,954100.0,6.7415,6.7615,6.7282,6.7349,954100.0
2010-03-15 10:30:00,10.09,10.14,10.09,10.12,760400.0,6.7282,6.7615,6.7282,6.7482,760400.0
2010-03-15 11:00:00,10.12,10.13,10.07,10.08,1615300.0,6.7482,6.7549,6.7149,6.7215,1615300.0
2010-03-15 11:30:00,10.07,10.13,10.07,10.11,625700.0,6.7149,6.7549,6.7149,6.7415,625700.0
2010-03-15 12:00:00,10.11,10.12,10.1,10.11,163400.0,6.7415,6.7482,6.7349,6.7415,163400.0
2010-03-15 12:30:00,10.12,10.12,10.11,10.11,98000.0,6.7482,6.7482,6.7415,6.7415,98000.0
2010-03-15 13:00:00,10.11,10.13,10.09,10.13,430700.0,6.7415,6.7549,6.7282,6.7549,430700.0
2010-03-15 13:30:00,10.13,10.14,10.12,10.13,190200.0,6.7549,6.7615,6.7482,6.7549,190200.0
2010-03-15 14:00:00,10.14,10.15,10.11,10.13,986900.0,6.7615,6.7682,6.7415,6.7549,986900.0
2010-03-15 14:30:00,10.13,10.13,10.1,10.11,1158600.0,6.7549,6.7549,6.7349,6.7415,1158600.0
2010-03-15 15:00:00,10.11,10.15,10.1,10.14,513900.0,6.7415,6.7682,6.7349,6.7615,513900.0
2010-03-15 15:30:00,10.15,10.16,10.12,10.15,1599700.0,6.7682,6.7749,6.7482,6.7682,1599700.0
2010-03-16 09:30:00,10.14,10.19,10.11,10.14,1278100.0,6.7615,6.7949,6.7415,6.7615,1278100.0
2010-03-16 10:00:00,10.13,10.18,10.13,10.17,837700.0,6.7549,6.7882,6.7549,6.7816,837700.0
2010-03-16 10:30:00,10.18,10.24,10.17,10.22,1130800.0,6.7882,6.8282,6.7816,6.8149,1130800.0
2010-03-16 11:00:00,10.23,10.27,10.23,10.26,469300.0,6.8216,6.8482,6.8216,6.8416,469300.0
2010-03-16 11:30:00,10.26,10.26,10.24,10.26,378800.0,6.8416,6.8416,6.8282,6.8416,378800.0
2010-03-16 12:00:00,10.26,10.27,10.25,10.26,464500.0,6.8416,6.8482,6.8349,6.8416,464500.0
2010-03-16 12:30:00,10.26,10.29,10.26,10.29,200600.0,6.8416,6.8616,6.8416,6.8616,200600.0
2010-03-16 13:00:00,10.29,10.3,10.27,10.28,365900.0,6.8616,6.8682,6.8482,6.8549,365900.0
2010-03-16 13:30:00,10.28,10.29,10.26,10.26,574900.0,6.8549,6.8616,6.8416,6.8416,574900.0
2010-03-16 14:00:00,10.27,10.31,10.25,10.29,814400.0,6.8482,6.8749,6.8349,6.8616,814400.0
2010-03-16 14:30:00,10.29,10.3,10.23,10.29,763800.0,6.8616,6.8682,6.8216,6.8616,763800.0
2010-03-16 15:00:00,10.28,10.33,10.28,10.31,404700.0,6.8549,6.8882,6.8549,6.8749,404700.0
2010-03-16 15:30:00,10.31,10.33,10.29,10.3,1810800.0,6.8749,6.8882,6.8616,6.8682,1810800.0
2010-03-17 09:30:00,10.36,10.44,10.34,10.41,1024000.0,6.9082,6.9616,6.8949,6.9416,1024000.0
2010-03-17 10:00:00,10.41,10.42,10.39,10.4,552900.0,6.9416,6.9483,6.9283,6.9349,552900.0
2010-03-17 10:30:00,10.4,10.42,10.38,10.39,554800.0,6.9349,6.9483,6.9216,6.9283,554800.0
2010-03-17 11:00:00,10.38,10.41,10.35,10.4,550700.0,6.9216,6.9416,6.9016,6.9349,550700.0
2010-03-17 11:30:00,10.4,10.41,10.38,10.4,341600.0,6.9349,6.9416,6.9216,6.9349,341600.0
2010-03-17 12:00:00,10.39,10.41,10.39,10.4,358700.0,6.9283,6.9416,6.9283,6.9349,358700.0
2010-03-17 12:30:00,10.4,10.44,10.4,10.42,1057900.0,6.9349,6.9616,6.9349,6.9483,1057900.0
2010-03-17 13:00:00,10.41,10.46,10.41,10.44,801000.0,6.9416,6.9749,6.9416,6.9616,801000.0
2010-03-17 13:30:00,10.45,10.46,10.43,10.44,658300.0,6.9683,6.9749,6.9549,6.9616,658300.0
2010-03-17 14:00:00,10.43,10.47,10.43,10.44,628100.0,6.9549,6.9816,6.9549,6.9616,628100.0
2010-03-17 14:30:00,10.45,10.45,10.41,10.43,1079400.0,6.9683,6.9683,6.9416,6.9549,1079400.0
2010-03-17 15:00:00,10.43,10.43,10.38,10.41,2485700.0,6.9549,6.9549,6.9216,6.9416,2485700.0
2010-03-17 15:30:00,10.41,10.46,10.4,10.42,1941300.0,6.9416,6.9749,6.9349,6.9483,1941300.0
2010-03-18 09:30:00,10.46,10.48,10.38,10.4,964100.0,6.9749,6.9883,6.9216,6.9349,964100.0
2010-03-18 10:00:00,10.4,10.41,10.33,10.33,3127900.0,6.9349,6.9416,6.8882,6.8882,3127900.0
2010-03-18 10:30:00,10.33,10.35,10.29,10.34,1582800.0,6.8882,6.9016,6.8616,6.8949,1582800.0
2010-03-18 11:00:00,10.35,10.39,10.32,10.33,886500.0,6.9016,6.9283,6.8816,6.8882,886500.0
2010-03-18 11:30:00,10.34,10.35,10.29,10.29,971400.0,6.8949,6.9016,6.8616,6.8616,971400.0
2010-03-18 12:00:00,10.29,10.3,10.22,10.3,764900.0,6.8616,6.8682,6.8149,6.8682,764900.0
2010-03-18 12:30:00,10.29,10.31,10.27,10.3,868100.0,6.8616,6.8749,6.8482,6.8682,868100.0
2010-03-18 13:00:00,10.3,10.34,10.3,10.33,444200.0,6.8682,6.8949,6.8682,6.8882,444200.0
2010-03-18 13:30:00,10.34,10.36,10.32,10.34,875200.0,6.8949,6.9082,6.8816,6.8949,875200.0
2010-03-18 14:00:00,10.34,10.36,10.33,10.36,384000.0,6.8949,6.9082,6.8882,6.9082,384000.0
2010-03-18 14:30:00,10.35,10.37,10.31,10.31,690100.0,6.9016,6.9149,6.8749,6.8749,690100.0
2010-03-18 15:00:00,10.31,10.35,10.31,10.32,809200.0,6.8749,6.9016,6.8749,6.8816,809200.0
2010-03-18 15:30:00,10.32,10.36,10.32,10.35,1062900.0,6.8816,6.9082,6.8816,6.9016,1062900.0
2010-03-19 09:30:00,10.3,10.34,10.2,10.23,2896400.0,6.8682,6.8949,6.8016,6.8216,2896400.0
2010-03-19 10:00:00,10.22,10.23,10.14,10.17,715500.0,6.8149,6.8216,6.7615,6.7816,715500.0
2010-03-19 10:30:00,10.18,10.19,10.14,10.14,1135800.0,6.7882,6.7949,6.7615,6.7615,1135800.0
2010-03-19 11:00:00,10.14,10.16,10.12,10.15,529800.0,6.7615,6.7749,6.7482,6.7682,529800.0
2010-03-19 11:30:00,10.16,10.2,10.15,10.17,877300.0,6.7749,6.8016,6.7682,6.7816,877300.0
2010-03-19 12:00:00,10.18,10.2,10.15,10.19,1157300.0,6.7882,6.8016,6.7682,6.7949,1157300.0
2010-03-19 12:30:00,10.19,10.19,10.16,10.17,267200.0,6.7949,6.7949,6.7749,6.7816,267200.0
2010-03-19 13:00:00,10.18,10.18,10.13,10.14,250600.0,6.7882,6.7882,6.7549,6.7615,250600.0
2010-03-19 13:30:00,10.14,10.17,10.12,10.17,631500.0,6.7615,6.7816,6.7482,6.7816,631500.0
2010-03-19 14:00:00,10.16,10.18,10.15,10.15,402800.0,6.7749,6.7882,6.7682,6.7682,402800.0
2010-03-19 14:30:00,10.15,10.17,10.14,10.16,234600.0,6.7682,6.7816,6.7615,6.7749,234600.0
2010-03-19 15:00:00,10.16,10.16,10.12,10.12,325900.0,6.7749,6.7749,6.7482,6.7482,325900.0
2010-03-19 15:30:00,10.12,10.14,10.08,10.1,1856000.0,6.7482,6.7615,6.7215,6.7349,1856000.0
2010-03-22 09:30:00,10.09,10.16,10.04,10.15,1301700.0,6.7282,6.7749,6.6949,6.7682,1301700.0
2010-03-22 10:00:00,10.15,10.19,10.08,10.17,1123600.0,6.7682,6.7949,6.7215,6.7816,1123600.0
2010-03-22 10:30:00,10.18,10.19,10.15,10.18,557300.0,6.7882,6.7949,6.7682,6.7882,557300.0
2010-03-22 11:00:00,10.17,10.21,10.17,10.19,1309000.0,6.7816,6.8082,6.7816,6.7949,1309000.0
2010-03-22 11:30:00,10.19,10.2,10.15,10.19,717500.0,6.7949,6.8016,6.7682,6.7949,717500.0
2010-03-22 12:00:00,10.19,10.2,10.17,10.18,611200.0,6.7949,6.8016,6.7816,6.7882,611200.0
2010-03-22 12:30:00,10.19,10.2,10.18,10.2,287900.0,6.7949,6.8016,6.7882,6.8016,287900.0
2010-03-22 13:00:00,10.2,10.24,10.19,10.19,433900.0,6.8016,6.8282,6.7949,6.7949,433900.0
2010-03-22 13:30:00,10.19,10.2,10.18,10.2,269800.0,6.7949,6.8016,6.7882,6.8016,269800.0
2010-03-22 14:00:00,10.19,10.2,10.18,10.18,300600.0,6.7949,6.8016,6.7882,6.7882,300600.0
2010-03-22 14:30:00,10.18,10.21,10.18,10.21,432800.0,6.7882,6.8082,6.7882,6.8082,432800.0
2010-03-22 15:00:00,10.2,10.22,10.17,10.2,602700.0,6.8016,6.8149,6.7816,6.8016,602700.0
2010-03-22 15:30:00,10.2,10.21,10.17,10.18,1124500.0,6.8016,6.8082,6.7816,6.7882,1124500.0
2010-03-23 09:30:00,10.2,10.21,10.15,10.17,2902200.0,6.8016,6.8082,6.7682,6.7816,2902200.0
2010-03-23 10:00:00,10.17,10.22,10.15,10.18,3968300.0,6.7816,6.8149,6.7682,6.7882,3968300.0
2010-03-23 10:30:00,10.18,10.21,10.17,10.18,1066300.0,6.7882,6.8082,6.7816,6.7882,1066300.0
2010-03-23 11:00:00,10.18,10.19,10.17,10.17,714900.0,6.7882,6.7949,6.7816,6.7816,714900.0
2010-03-23 11:30:00,10.18,10.21,10.18,10.21,478700.0,6.7882,6.8082,6.7882,6.8082,478700.0
2010-03-23 12:00:00,10.2,10.22,10.19,10.19,1116300.0,6.8016,6.8149,6.7949,6.7949,1116300.0
2010-03-23 12:30:00,10.19,10.21,10.18,10.2,590800.0,6.7949,6.8082,6.7882,6.8016,590800.0
2010-03-23 13:00:00,10.21,10.23,10.2,10.22,686400.0,6.8082,6.8216,6.8016,6.8149,686400.0
2010-03-23 13:30:00,10.22,10.23,10.18,10.19,943600.0,6.8149,6.8216,6.7882,6.7949,943600.0
2010-03-23 14:00:00,10.19,10.21,10.19,10.2,380600.0,6.7949,6.8082,6.7949,6.8016,380600.0
2010-03-23 14:30:00,10.19,10.22,10.19,10.22,1913200.0,6.7949,6.8149,6.7949,6.8149,1913200.0
2010-03-23 15:00:00,10.22,10.28,10.21,10.27,1332900.0,6.8149,6.8549,6.8082,6.8482,1332900.0
2010-03-23 15:30:00,10.28,10.29,10.25,10.28,2692700.0,6.8549,6.8616,6.8349,6.8549,2692700.0
2010-03-24 09:30:00,10.26,10.35,10.2,10.3,3270100.0,6.8416,6.9016,6.8016,6.8682,3270100.0
2010-03-24 10:00:00,10.3,10.35,10.29,10.32,1912400.0,6.8682,6.9016,6.8616,6.8816,1912400.0
2010-03-24 10:30:00,10.33,10.35,10.31,10.34,1068400.0,6.8882,6.9016,6.8749,6.8949,1068400.0
2010-03-24 11:00:00,10.33,10.35,10.3,10.33,981900.0,6.8882,6.9016,6.8682,6.8882,981900.0
2010-03-24 11:30:00,10.34,10.41,10.33,10.4,2164500.0,6.8949,6.9416,6.8882,6.9349,2164500.0
2010-03-24 12:00:00,10.4,10.41,10.35,10.38,792600.0,6.9349,6.9416,6.9016,6.9216,792600.0
2010-03-24 12:30:00,10.37,10.38,10.36,10.36,214800.0,6.9149,6.9216,6.9082,6.9082,214800.0
2010-03-24 13:00:00,10.36,10.37,10.33,10.35,1052000.0,6.9082,6.9149,6.8882,6.9016,1052000.0
2010-03-24 13:30:00,10.35,10.37,10.33,10.36,667600.0,6.9016,6.9149,6.8882,6.9082,667600.0
2010-03-24 14:00:00,10.37,10.38,10.34,10.35,1088500.0,6.9149,6.9216,6.8949,6.9016,1088500.0
2010-03-24 14:30:00,10.35,10.38,10.35,10.36,1620000.0,6.9016,6.9216,6.9016,6.9082,1620000.0
2010-03-24 15:00:00,10.36,10.37,10.33,10.36,1701000.0,6.9082,6.9149,6.8882,6.9082,1701000.0
2010-03-24 15:30:00,10.35,10.37,10.32,10.33,2387800.0,6.9016,6.9149,6.8816,6.8882,2387800.0
2010-03-25 09:30:00,10.35,10.49,10.35,10.46,1770600.0,6.9016,6.9949,6.9016,6.9749,1770600.0
2010-03-25 10:00:00,10.47,10.49,10.46,10.49,2888500.0,6.9816,6.9949,6.9749,6.9949,2888500.0
2010-03-25 10:30:00,10.49,10.5,10.45,10.46,2147800.0,6.9949,7.0016,6.9683,6.9749,2147800.0
2010-03-25 11:00:00,10.47,10.53,10.46,10.51,1753600.0,6.9816,7.0216,6.9749,7.0083,1753600.0
2010-03-25 11:30:00,10.52,10.53,10.5,10.53,1166000.0,7.0149,7.0216,7.0016,7.0216,1166000.0
2010-03-25 12:00:00,10.53,10.53,10.5,10.5,356000.0,7.0216,7.0216,7.0016,7.0016,356000.0
2010-03-25 12:30:00,10.51,10.55,10.5,10.53,595300.0,7.0083,7.0349,7.0016,7.0216,595300.0
2010-03-25 13:00:00,10.52,10.54,10.52,10.53,846300.0,7.0149,7.0283,7.0149,7.0216,846300.0
2010-03-25 13:30:00,10.53,10.53,10.46,10.47,1378800.0,7.0216,7.0216,6.9749,6.9816,1378800.0
2010-03-25 14:00:00,10.46,10.51,10.46,10.46,1074300.0,6.9749,7.0083,6.9749,6.9749,1074300.0
2010-03-25 14:30:00,10.46,10.48,10.42,10.47,1305400.0,6.9749,6.9883,6.9483,6.9816,1305400.0
2010-03-25 15:00:00,10.47,10.48,10.45,10.47,848000.0,6.9816,6.9883,6.9683,6.9816,848000.0
2010-03-25 15:30:00,10.47,10.47,10.39,10.41,2738600.0,6.9816,6.9816,6.9283,6.9416,2738600.0
2010-03-26 09:30:00,10.48,10.55,10.45,10.51,973100.0,6.9883,7.0349,6.9683,7.0083,973100.0
2010-03-26 10:00:00,10.51,10.55,10.47,10.48,1160800.0,7.0083,7.0349,6.9816,6.9883,1160800.0
2010-03-26 10:30:00,10.48,10.5,10.42,10.44,1099900.0,6.9883,7.0016,6.9483,6.9616,1099900.0
2010-03-26 11:00:00,10.43,10.47,10.43,10.45,764600.0,6.9549,6.9816,6.9549,6.9683,764600.0
2010-03-26 11:30:00,10.44,10.45,10.4,10.43,1025800.0,6.9616,6.9683,6.9349,6.9549,1025800.0
2010-03-26 12:00:00,10.43,10.44,10.36,10.39,1241900.0,6.9549,6.9616,6.9082,6.9283,1241900.0
2010-03-26 12:30:00,10.38,10.41,10.37,10.38,924600.0,6.9216,6.9416,6.9149,6.9216,924600.0
2010-03-26 13:00:00,10.37,10.39,10.32,10.38,1071600.0,6.9149,6.9283,6.8816,6.9216,1071600.0
2010-03-26 13:30:00,10.37,10.4,10.35,10.38,1444400.0,6.9149,6.9349,6.9016,6.9216,1444400.0
2010-03-26 14:00:00,10.38,10.41,10.35,10.41,792700.0,6.9216,6.9416,6.9016,6.9416,792700.0
2010-03-26 14:30:00,10.41,10.42,10.38,10.38,437800.0,6.9416,6.9483,6.9216,6.9216,437800.0
2010-03-26 15:00:00,10.39,10.39,10.37,10.38,314600.0,6.9283,6.9283,6.9149,6.9216,314600.0
2010-03-26 15:30:00,10.38,10.4,10.35,10.36,1058200.0,6.9216,6.9349,6.9016,6.9082,1058200.0
2010-03-29 09:30:00,10.49,10.52,10.39,10.44,3130900.0,6.9949,7.0149,6.9283,6.9616,3130900.0
2010-03-29 10:00:00,10.44,10.47,10.43,10.46,578200.0,6.9616,6.9816,6.9549,6.9749,578200.0
2010-03-29 10:30:00,10.46,10.49,10.42,10.48,908700.0,6.9749,6.9949,6.9483,6.9883,908700.0
2010-03-29 11:00:00,10.48,10.51,10.47,10.5,647700.0,6.9883,7.0083,6.9816,7.0016,647700.0
2010-03-29 11:30:00,10.5,10.5,10.48,10.49,315000.0,7.0016,7.0016,6.9883,6.9949,315000.0
2010-03-29 12:00:00,10.5,10.53,10.49,10.5,547400.0,7.0016,7.0216,6.9949,7.0016,547400.0
2010-03-29 12:30:00,10.5,10.51,10.48,10.49,493000.0,7.0016,7.0083,6.9883,6.9949,493000.0
2010-03-29 13:00:00,10.5,10.52,10.49,10.52,577700.0,7.0016,7.0149,6.9949,7.0149,577700.0
2010-03-29 13:30:00,10.52,10.54,10.5,10.52,1115200.0,7.0149,7.0283,7.0016,7.0149,1115200.0
2010-03-29 14:00:00,10.51,10.52,10.49,10.51,423100.0,7.0083,7.0149,6.9949,7.0083,423100.0
2010-03-29 14:30:00,10.52,10.53,10.5,10.53,811400.0,7.0149,7.0216,7.0016,7.0216,811400.0
2010-03-29 15:00:00,10.52,10.54,10.52,10.53,506400.0,7.0149,7.0283,7.0149,7.0216,506400.0
2010-03-29 15:30:00,10.53,10.54,10.52,10.54,825800.0,7.0216,7.0283,7.0149,7.0283,825800.0
2010-03-30 09:30:00,10.57,10.62,10.54,10.58,2457400.0,7.0483,7.0816,7.0283,7.0549,2457400.0
2010-03-30 10:00:00,10.59,10.6,10.54,10.56,875900.0,7.0616,7.0683,7.0283,7.0416,875900.0
2010-03-30 10:30:00,10.55,10.56,10.52,10.54,446000.0,7.0349,7.0416,7.0149,7.0283,446000.0
2010-03-30 11:00:00,10.55,10.55,10.49,10.52,1065200.0,7.0349,7.0349,6.9949,7.0149,1065200.0
2010-03-30 11:30:00,10.53,10.53,10.49,10.5,520300.0,7.0216,7.0216,6.9949,7.0016,520300.0
2010-03-30 12:00:00,10.49,10.51,10.46,10.49,739900.0,6.9949,7.0083,6.9749,6.9949,739900.0
2010-03-30 12:30:00,10.49,10.51,10.48,10.51,520300.0,6.9949,7.0083,6.9883,7.0083,520300.0
2010-03-30 13:00:00,10.5,10.51,10.48,10.48,236000.0,7.0016,7.0083,6.9883,6.9883,236000.0
2010-03-30 13:30:00,10.48,10.5,10.48,10.49,446700.0,6.9883,7.0016,6.9883,6.9949,446700.0
2010-03-30 14:00:00,10.48,10.5,10.47,10.48,602000.0,6.9883,7.0016,6.9816,6.9883,602000.0
2010-03-30 14:30:00,10.49,10.52,10.48,10.52,421800.0,6.9949,7.0149,6.9883,7.0149,421800.0
2010-03-30 15:00:00,10.52,10.55,10.51,10.55,1051500.0,7.0149,7.0349,7.0083,7.0349,1051500.0
2010-03-30 15:30:00,10.55,10.57,10.53,10.56,1888700.0,7.0349,7.0483,7.0216,7.0416,1888700.0
2010-03-31 09:30:00,10.44,10.52,10.37,10.42,1448300.0,6.9616,7.0149,6.9149,6.9483,1448300.0
2010-03-31 10:00:00,10.42,10.52,10.41,10.47,1089200.0,6.9483,7.0149,6.9416,6.9816,1089200.0
2010-03-31 10:30:00,10.47,10.49,10.43,10.45,796700.0,6.9816,6.9949,6.9549,6.9683,796700.0
2010-03-31 11:00:00,10.46,10.47,10.44,10.44,1653500.0,6.9749,6.9816,6.9616,6.9616,1653500.0
2010-03-31 11:30:00,10.44,10.47,10.44,10.45,932600.0,6.9616,6.9816,6.9616,6.9683,932600.0
2010-03-31 12:00:00,10.46,10.48,10.44,10.48,848000.0,6.9749,6.9883,6.9616,6.9883,848000.0
2010-03-31 12:30:00,10.48,10.48,10.43,10.43,725100.0,6.9883,6.9883,6.9549,6.9549,725100.0
2010-03-31 13:00:00,10.43,10.46,10.43,10.44,416000.0,6.9549,6.9749,6.9549,6.9616,416000.0
2010-03-31 13:30:00,10.45,10.49,10.44,10.48,323200.0,6.9683,6.9949,6.9616,6.9883,323200.0
2010-03-31 14:00:00,10.49,10.5,10.47,10.49,1845000.0,6.9949,7.0016,6.9816,6.9949,1845000.0
2010-03-31 14:30:00,10.48,10.49,10.46,10.47,553200.0,6.9883,6.9949,6.9749,6.9816,553200.0
2010-03-31 15:00:00,10.47,10.48,10.45,10.46,630800.0,6.9816,6.9883,6.9683,6.9749,630800.0
2010-03-31 15:30:00,10.45,10.5,10.45,10.48,2157500.0,6.9683,7.0016,6.9683,6.9883,2157500.0
2010-04-01 09:30:00,10.46,10.68,10.46,10.66,1202500.0,6.9749,7.1216,6.9749,7.1083,1202500.0
2010-04-01 10:00:00,10.66,10.69,10.59,10.6,1619200.0,7.1083,7.1283,7.0616,7.0683,1619200.0
2010-04-01 10:30:00,10.6,10.63,10.59,10.6,484500.0,7.0683,7.0883,7.0616,7.0683,484500.0
2010-04-01 11:00:00,10.6,10.64,10.59,10.64,862300.0,7.0683,7.095,7.0616,7.095,862300.0
2010-04-01 11:30:00,10.65,10.67,10.63,10.65,741800.0,7.1016,7.115,7.0883,7.1016,741800.0
2010-04-01 12:00:00,10.65,10.67,10.64,10.65,536200.0,7.1016,7.115,7.095,7.1016,536200.0
2010-04-01 12:30:00,10.65,10.67,10.62,10.67,573400.0,7.1016,7.115,7.0816,7.115,573400.0
2010-04-01 13:00:00,10.66,10.68,10.64,10.65,539700.0,7.1083,7.1216,7.095,7.1016,539700.0
2010-04-01 13:30:00,10.65,10.67,10.6,10.62,1950200.0,7.1016,7.115,7.0683,7.0816,1950200.0
2010-04-01 14:00:00,10.62,10.63,10.54,10.57,2257200.0,7.0816,7.0883,7.0283,7.0483,2257200.0
2010-04-01 14:30:00,10.58,10.6,10.54,10.56,787400.0,7.0549,7.0683,7.0283,7.0416,787400.0
2010-04-01 15:00:00,10.56,10.59,10.55,10.57,493700.0,7.0416,7.0616,7.0349,7.0483,493700.0
2010-04-01 15:30:00,10.57,10.61,10.56,10.61,1304300.0,7.0483,7.075,7.0416,7.075,1304300.0
2010-04-05 09:30:00,10.57,10.72,10.42,10.66,799800.0,7.0483,7.1483,6.9483,7.1083,799800.0
2010-04-05 10:00:00,10.66,10.7,10.64,10.66,532800.0,7.1083,7.135,7.095,7.1083,532800.0
2010-04-05 10:30:00,10.65,10.68,10.65,10.66,353700.0,7.1016,7.1216,7.1016,7.1083,353700.0
2010-04-05 11:00:00,10.66,10.67,10.65,10.67,175300.0,7.1083,7.115,7.1016,7.115,175300.0
2010-04-05 11:30:00,10.66,10.69,10.66,10.68,548200.0,7.1083,7.1283,7.1083,7.1216,548200.0
2010-04-05 12:00:00,10.69,10.72,10.67,10.72,916600.0,7.1283,7.1483,7.115,7.1483,916600.0
2010-04-05 12:30:00,10.71,10.73,10.7,10.73,387400.0,7.1416,7.155,7.135,7.155,387400.0
2010-04-05 13:00:00,10.73,10.78,10.72,10.74,711600.0,7.155,7.1883,7.1483,7.1616,711600.0
2010-04-05 13:30:00,10.75,10.76,10.71,10.74,561500.0,7.1683,7.175,7.1416,7.1616,561500.0
2010-04-05 14:00:00,10.74,10.74,10.72,10.73,220700.0,7.1616,7.1616,7.1483,7.155,220700.0
2010-04-05 14:30:00,10.73,10.75,10.71,10.71,273500.0,7.155,7.1683,7.1416,7.1416,273500.0
2010-04-05 15:00:00,10.71,10.74,10.69,10.72,475200.0,7.1416,7.1616,7.1283,7.1483,475200.0
2010-04-05 15:30:00,10.73,10.73,10.7,10.72,930700.0,7.155,7.155,7.135,7.1483,930700.0
2010-04-06 09:30:00,10.74,10.78,10.71,10.73,1603400.0,7.1616,7.1883,7.1416,7.155,1603400.0
2010-04-06 10:00:00,10.73,10.8,10.72,10.8,964000.0,7.155,7.2016,7.1483,7.2016,964000.0
2010-04-06 10:30:00,10.8,10.81,10.76,10.78,629000.0,7.2016,7.2083,7.175,7.1883,629000.0
2010-04-06 11:00:00,10.78,10.81,10.77,10.8,1266700.0,7.1883,7.2083,7.1816,7.2016,1266700.0
2010-04-06 11:30:00,10.8,10.8,10.78,10.79,378100.0,7.2016,7.2016,7.1883,7.195,378100.0
2010-04-06 12:00:00,10.79,10.81,10.78,10.79,784300.0,7.195,7.2083,7.1883,7.195,784300.0
2010-04-06 12:30:00,10.8,10.8,10.77,10.79,310200.0,7.2016,7.2016,7.1816,7.195,310200.0
2010-04-06 13:00:00,10.79,10.79,10.78,10.79,108200.0,7.195,7.195,7.1883,7.195,108200.0
2010-04-06 13:30:00,10.79,10.79,10.77,10.79,274900.0,7.195,7.195,7.1816,7.195,274900.0
2010-04-06 14:00:00,10.79,10.82,10.78,10.81,831100.0,7.195,7.215,7.1883,7.2083,831100.0
2010-04-06 14:30:00,10.81,10.84,10.81,10.83,698500.0,7.2083,7.2283,7.2083,7.2217,698500.0
2010-04-06 15:00:00,10.83,10.84,10.78,10.8,925300.0,7.2217,7.2283,7.1883,7.2016,925300.0
2010-04-06 15:30:00,10.8,10.84,10.79,10.84,2502000.0,7.2016,7.2283,7.195,7.2283,2502000.0
2010-04-07 09:30:00,10.87,10.92,10.81,10.88,1766000.0,7.2483,7.2817,7.2083,7.255,1766000.0
2010-04-07 10:00:00,10.89,10.98,10.87,10.95,1545400.0,7.2617,7.3217,7.2483,7.3017,1545400.0
2010-04-07 10:30:00,10.96,10.96,10.89,10.91,909000.0,7.3083,7.3083,7.2617,7.275,909000.0
2010-04-07 11:00:00,10.9,10.94,10.88,10.93,844200.0,7.2683,7.295,7.255,7.2883,844200.0
2010-04-07 11:30:00,10.93,10.93,10.88,10.91,381600.0,7.2883,7.2883,7.255,7.275,381600.0
2010-04-07 12:00:00,10.91,10.94,10.9,10.9,569400.0,7.275,7.295,7.2683,7.2683,569400.0
2010-04-07 12:30:00,10.91,10.92,10.89,10.91,342500.0,7.275,7.2817,7.2617,7.275,342500.0
2010-04-07 13:00:00,10.92,10.97,10.91,10.97,405900.0,7.2817,7.315,7.275,7.315,405900.0
2010-04-07 13:30:00,10.97,10.97,10.93,10.94,738900.0,7.315,7.315,7.2883,7.295,738900.0
2010-04-07 14:00:00,10.95,10.95,10.91,10.91,472600.0,7.3017,7.3017,7.275,7.275,472600.0
2010-04-07 14:30:00,10.92,10.93,10.89,10.9,871000.0,7.2817,7.2883,7.2617,7.2683,871000.0
2010-04-07 15:00:00,10.89,10.9,10.81,10.84,1524600.0,7.2617,7.2683,7.2083,7.2283,1524600.0
2010-04-07 15:30:00,10.85,10.86,10.82,10.85,851100.0,7.235,7.2417,7.215,7.235,851100.0
2010-04-08 09:30:00,10.77,10.77,10.64,10.65,2001800.0,7.1816,7.1816,7.095,7.1016,2001800.0
2010-04-08 10:00:00,10.65,10.66,10.59,10.63,1465000.0,7.1016,7.1083,7.0616,7.0883,1465000.0
2010-04-08 10:30:00,10.63,10.66,10.62,10.64,617200.0,7.0883,7.1083,7.0816,7.095,617200.0
2010-04-08 11:00:00,10.64,10.64,10.62,10.62,214800.0,7.095,7.095,7.0816,7.0816,214800.0
2010-04-08 11:30:00,10.62,10.65,10.62,10.64,477000.0,7.0816,7.1016,7.0816,7.095,477000.0
2010-04-08 12:00:00,10.64,10.65,10.62,10.63,904000.0,7.095,7.1016,7.0816,7.0883,904000.0
2010-04-08 12:30:00,10.64,10.64,10.62,10.63,382500.0,7.095,7.095,7.0816,7.0883,382500.0
2010-04-08 13:00:00,10.63,10.65,10.62,10.62,470900.0,7.0883,7.1016,7.0816,7.0816,470900.0
2010-04-08 13:30:00,10.63,10.64,10.61,10.61,654700.0,7.0883,7.095,7.075,7.075,654700.0
2010-04-08 14:00:00,10.61,10.63,10.58,10.63,974400.0,7.075,7.0883,7.0549,7.0883,974400.0
2010-04-08 14:30:00,10.63,10.63,10.61,10.63,1256600.0,7.0883,7.0883,7.075,7.0883,1256600.0
2010-04-08 15:00:00,10.63,10.63,10.61,10.62,434400.0,7.0883,7.0883,7.075,7.0816,434400.0
2010-04-08 15:30:00,10.62,10.65,10.6,10.64,2271400.0,7.0816,7.1016,7.0683,7.095,2271400.0
2010-04-09 09:30:00,10.71,10.75,10.51,10.61,2752100.0,7.1416,7.1683,7.0083,7.075,2752100.0
2010-04-09 10:00:00,10.61,10.66,10.57,10.59,2265400.0,7.075,7.1083,7.0483,7.0616,2265400.0
2010-04-09 10:30:00,10.58,10.6,10.54,10.56,1665000.0,7.0549,7.0683,7.0283,7.0416,1665000.0
2010-04-09 11:00:00,10.56,10.64,10.56,10.62,881100.0,7.0416,7.095,7.0416,7.0816,881100.0
2010-04-09 11:30:00,10.63,10.64,10.59,10.62,547900.0,7.0883,7.095,7.0616,7.0816,547900.0
2010-04-09 12:00:00,10.62,10.63,10.58,10.58,385900.0,7.0816,7.0883,7.0549,7.0549,385900.0
2010-04-09 12:30:00,10.58,10.59,10.57,10.58,366200.0,7.0549,7.0616,7.0483,7.0549,366200.0
2010-04-09 13:00:00,10.58,10.59,10.58,10.59,51600.0,7.0549,7.0616,7.0549,7.0616,51600.0
2010-04-09 13:30:00,10.59,10.6,10.58,10.58,431900.0,7.0616,7.0683,7.0549,7.0549,431900.0
2010-04-09 14:00:00,10.59,10.59,10.55,10.58,935000.0,7.0616,7.0616,7.0349,7.0549,935000.0
2010-04-09 14:30:00,10.57,10.59,10.57,10.59,292100.0,7.0483,7.0616,7.0483,7.0616,292100.0
2010-04-09 15:00:00,10.59,10.61,10.58,10.6,487800.0,7.0616,7.075,7.0549,7.0683,487800.0
2010-04-09 15:30:00,10.6,10.63,10.58,10.61,1751300.0,7.0683,7.0883,7.0549,7.075,1751300.0
2010-04-12 09:30:00,10.67,10.69,10.6,10.6,1208300.0,7.115,7.1283,7.0683,7.0683,1208300.0
2010-04-12 10:00:00,10.6,10.65,10.6,10.62,739800.0,7.0683,7.1016,7.0683,7.0816,739800.0
2010-04-12 10:30:00,10.62,10.64,10.6,10.61,450200.0,7.0816,7.095,7.0683,7.075,450200.0
2010-04-12 11:00:00,10.61,10.64,10.61,10.62,480700.0,7.075,7.095,7.075,7.0816,480700.0
2010-04-12 11:30:00,10.62,10.64,10.62,10.63,364500.0,7.0816,7.095,7.0816,7.0883,364500.0
2010-04-12 12:00:00,10.63,10.64,10.62,10.63,488800.0,7.0883,7.095,7.0816,7.0883,488800.0
2010-04-12 12:30:00,10.63,10.64,10.62,10.63,259500.0,7.0883,7.095,7.0816,7.0883,259500.0
2010-04-12 13:00:00,10.64,10.67,10.63,10.64,823300.0,7.095,7.115,7.0883,7.095,823300.0
2010-04-12 13:30:00,10.64,10.67,10.63,10.63,480000.0,7.095,7.115,7.0883,7.0883,480000.0
2010-04-12 14:00:00,10.63,10.64,10.63,10.64,98100.0,7.0883,7.095,7.0883,7.095,98100.0
2010-04-12 14:30:00,10.64,10.65,10.63,10.65,351300.0,7.095,7.1016,7.0883,7.1016,351300.0
2010-04-12 15:00:00,10.65,10.65,10.62,10.62,761300.0,7.1016,7.1016,7.0816,7.0816,761300.0
2010-04-12 15:30:00,10.63,10.63,10.59,10.59,2165400.0,7.0883,7.0883,7.0616,7.0616,2165400.0
2010-04-13 09:30:00,10.54,10.67,10.51,10.66,1563900.0,7.0283,7.115,7.0083,7.1083,1563900.0
2010-04-13 10:00:00,10.66,10.66,10.57,10.57,1189800.0,7.1083,7.1083,7.0483,7.0483,1189800.0
2010-04-13 10:30:00,10.57,10.62,10.55,10.61,990300.0,7.0483,7.0816,7.0349,7.075,990300.0
2010-04-13 11:00:00,10.61,10.64,10.6,10.63,670000.0,7.075,7.095,7.0683,7.0883,670000.0
2010-04-13 11:30:00,10.63,10.64,10.6,10.61,273200.0,7.0883,7.095,7.0683,7.075,273200.0
2010-04-13 12:00:00,10.61,10.62,10.6,10.61,145600.0,7.075,7.0816,7.0683,7.075,145600.0
2010-04-13 12:30:00,10.6,10.64,10.6,10.63,152200.0,7.0683,7.095,7.0683,7.0883,152200.0
2010-04-13 13:00:00,10.63,10.66,10.63,10.65,442300.0,7.0883,7.1083,7.0883,7.1016,442300.0
2010-04-13 13:30:00,10.65,10.7,10.65,10.69,740800.0,7.1016,7.135,7.1016,7.1283,740800.0
2010-04-13 14:00:00,10.69,10.69,10.64,10.64,850400.0,7.1283,7.1283,7.095,7.095,850400.0
2010-04-13 14:30:00,10.65,10.68,10.65,10.67,648000.0,7.1016,7.1216,7.1016,7.115,648000.0
2010-04-13 15:00:00,10.66,10.69,10.66,10.67,679700.0,7.1083,7.1283,7.1083,7.115,679700.0
2010-04-13 15:30:00,10.68,10.69,10.67,10.69,1430700.0,7.1216,7.1283,7.115,7.1283,1430700.0
2010-04-14 09:30:00,10.83,10.95,10.82,10.94,3892200.0,7.2217,7.3017,7.215,7.295,3892200.0
2010-04-14 10:00:00,10.94,10.94,10.86,10.9,3279100.0,7.295,7.295,7.2417,7.2683,3279100.0
2010-04-14 10:30:00,10.91,10.95,10.9,10.94,1322000.0,7.275,7.3017,7.2683,7.295,1322000.0
2010-04-14 11:00:00,10.95,11.02,10.94,11.0,1991400.0,7.3017,7.3483,7.295,7.335,1991400.0
2010-04-14 11:30:00,11.0,11.04,10.97,11.03,1432600.0,7.335,7.3617,7.315,7.355,1432600.0
2010-04-14 12:00:00,11.03,11.13,11.01,11.05,2495300.0,7.355,7.4217,7.3417,7.3684,2495300.0
2010-04-14 12:30:00,11.05,11.1,11.05,11.1,1361200.0,7.3684,7.4017,7.3684,7.4017,1361200.0
2010-04-14 13:00:00,11.1,11.12,11.07,11.09,958600.0,7.4017,7.415,7.3817,7.395,958600.0
2010-04-14 13:30:00,11.09,11.1,11.06,11.09,1103200.0,7.395,7.4017,7.375,7.395,1103200.0
2010-04-14 14:00:00,11.09,11.13,11.06,11.12,2108000.0,7.395,7.4217,7.375,7.415,2108000.0
2010-04-14 14:30:00,11.12,11.18,11.11,11.16,1777100.0,7.415,7.455,7.4084,7.4417,1777100.0
2010-04-14 15:00:00,11.15,11.19,11.14,11.17,3925700.0,7.435,7.4617,7.4284,7.4484,3925700.0
2010-04-14 15:30:00,11.18,11.25,11.17,11.24,3662400.0,7.455,7.5017,7.4484,7.495,3662400.0
2010-04-15 09:30:00,11.18,11.24,11.15,11.15,1380600.0,7.455,7.495,7.435,7.435,1380600.0
2010-04-15 10:00:00,11.15,11.21,11.15,11.19,837800.0,7.435,7.475,7.435,7.4617,837800.0
2010-04-15 10:30:00,11.18,11.22,11.17,11.21,805000.0,7.455,7.4817,7.4484,7.475,805000.0
2010-04-15 11:00:00,11.21,11.21,11.16,11.16,866600.0,7.475,7.475,7.4417,7.4417,866600.0
2010-04-15 11:30:00,11.16,11.17,11.1,11.12,904900.0,7.4417,7.4484,7.4017,7.415,904900.0
2010-04-15 12:00:00,11.11,11.13,11.09,11.1,647400.0,7.4084,7.4217,7.395,7.4017,647400.0
2010-04-15 12:30:00,11.1,11.13,11.09,11.13,247200.0,7.4017,7.4217,7.395,7.4217,247200.0
2010-04-15 13:00:00,11.13,11.16,11.12,11.14,464600.0,7.4217,7.4417,7.415,7.4284,464600.0
2010-04-15 13:30:00,11.14,11.16,11.12,11.13,487700.0,7.4284,7.4417,7.415,7.4217,487700.0
2010-04-15 14:00:00,11.12,11.14,11.11,11.12,546700.0,7.415,7.4284,7.4084,7.415,546700.0
2010-04-15 14:30:00,11.12,11.14,11.12,11.14,342600.0,7.415,7.4284,7.415,7.4284,342600.0
2010-04-15 15:00:00,11.13,11.15,11.11,11.11,278500.0,7.4217,7.435,7.4084,7.4084,278500.0
2010-04-15 15:30:00,11.11,11.13,11.08,11.13,994700.0,7.4084,7.4217,7.3884,7.4217,994700.0
2010-04-16 09:30:00,10.99,11.01,10.84,10.85,1923800.0,7.3283,7.3417,7.2283,7.235,1923800.0
2010-04-16 10:00:00,10.85,10.96,10.85,10.92,1604300.0,7.235,7.3083,7.235,7.2817,1604300.0
2010-04-16 10:30:00,10.92,10.94,10.85,10.89,1487400.0,7.2817,7.295,7.235,7.2617,1487400.0
2010-04-16 11:00:00,10.88,10.91,10.75,10.83,1917900.0,7.255,7.275,7.1683,7.2217,1917900.0
2010-04-16 11:30:00,10.83,10.84,10.69,10.75,2015100.0,7.2217,7.2283,7.1283,7.1683,2015100.0
2010-04-16 12:00:00,10.75,10.81,10.7,10.8,1314100.0,7.1683,7.2083,7.135,7.2016,1314100.0
2010-04-16 12:30:00,10.8,10.85,10.76,10.84,964200.0,7.2016,7.235,7.175,7.2283,964200.0
2010-04-16 13:00:00,10.84,10.88,10.83,10.86,1179300.0,7.2283,7.255,7.2217,7.2417,1179300.0
2010-04-16 13:30:00,10.86,10.87,10.8,10.82,752700.0,7.2417,7.2483,7.2016,7.215,752700.0
2010-04-16 14:00:00,10.82,10.89,10.81,10.87,643400.0,7.215,7.2617,7.2083,7.2483,643400.0
2010-04-16 14:30:00,10.87,10.87,10.81,10.82,703400.0,7.2483,7.2483,7.2083,7.215,703400.0
2010-04-16 15:00:00,10.81,10.85,10.8,10.81,1200500.0,7.2083,7.235,7.2016,7.2083,1200500.0
2010-04-16 15:30:00,10.8,10.86,10.79,10.85,1489800.0,7.2016,7.2417,7.195,7.235,1489800.0
2010-04-19 09:30:00,10.74,10.89,10.71,10.85,1269900.0,7.1616,7.2617,7.1416,7.235,1269900.0
2010-04-19 10:00:00,10.85,10.9,10.82,10.82,801400.0,7.235,7.2683,7.215,7.215,801400.0
2010-04-19 10:30:00,10.82,10.82,10.76,10.8,1520900.0,7.215,7.215,7.175,7.2016,1520900.0
2010-04-19 11:00:00,10.8,10.81,10.75,10.77,583200.0,7.2016,7.2083,7.1683,7.1816,583200.0
2010-04-19 11:30:00,10.76,10.78,10.68,10.69,900800.0,7.175,7.1883,7.1216,7.1283,900800.0
2010-04-19 12:00:00,10.68,10.74,10.66,10.71,1117700.0,7.1216,7.1616,7.1083,7.1416,1117700.0
2010-04-19 12:30:00,10.7,10.75,10.69,10.75,787800.0,7.135,7.1683,7.1283,7.1683,787800.0
2010-04-19 13:00:00,10.75,10.76,10.73,10.76,334500.0,7.1683,7.175,7.155,7.175,334500.0
2010-04-19 13:30:00,10.76,10.78,10.74,10.75,530800.0,7.175,7.1883,7.1616,7.1683,530800.0
2010-04-19 14:00:00,10.76,10.83,10.74,10.83,681400.0,7.175,7.2217,7.1616,7.2217,681400.0
2010-04-19 14:30:00,10.83,10.86,10.81,10.86,837200.0,7.2217,7.2417,7.2083,7.2417,837200.0
2010-04-19 15:00:00,10.85,10.88,10.84,10.86,857500.0,7.235,7.255,7.2283,7.2417,857500.0
2010-04-19 15:30:00,10.85,10.86,10.83,10.85,1819800.0,7.235,7.2417,7.2217,7.235,1819800.0
2010-04-20 09:30:00,10.88,11.02,10.88,10.92,1391600.0,7.255,7.3483,7.255,7.2817,1391600.0
2010-04-20 10:00:00,10.91,10.93,10.83,10.87,2049500.0,7.275,7.2883,7.2217,7.2483,2049500.0
2010-04-20 10:30:00,10.87,10.92,10.87,10.91,1151400.0,7.2483,7.2817,7.2483,7.275,1151400.0
2010-04-20 11:00:00,10.9,10.93,10.9,10.92,509600.0,7.2683,7.2883,7.2683,7.2817,509600.0
2010-04-20 11:30:00,10.91,10.93,10.88,10.93,729700.0,7.275,7.2883,7.255,7.2883,729700.0
2010-04-20 12:00:00,10.93,10.96,10.92,10.94,384900.0,7.2883,7.3083,7.2817,7.295,384900.0
2010-04-20 12:30:00,10.94,10.96,10.93,10.95,751500.0,7.295,7.3083,7.2883,7.3017,751500.0
2010-04-20 13:00:00,10.95,10.96,10.94,10.94,86500.0,7.3017,7.3083,7.295,7.295,86500.0
2010-04-20 13:30:00,10.94,10.96,10.93,10.95,296500.0,7.295,7.3083,7.2883,7.3017,296500.0
2010-04-20 14:00:00,10.94,10.96,10.92,10.94,606000.0,7.295,7.3083,7.2817,7.295,606000.0
2010-04-20 14:30:00,10.94,10.94,10.92,10.94,254400.0,7.295,7.295,7.2817,7.295,254400.0
2010-04-20 15:00:00,10.94,10.95,10.92,10.95,394500.0,7.295,7.3017,7.2817,7.3017,394500.0
2010-04-20 15:30:00,10.95,10.95,10.9,10.9,954800.0,7.3017,7.3017,7.2683,7.2683,954800.0
2010-04-21 09:30:00,10.89,10.9,10.8,10.82,2370500.0,7.2617,7.2683,7.2016,7.215,2370500.0
2010-04-21 10:00:00,10.82,10.84,10.75,10.77,1191000.0,7.215,7.2283,7.1683,7.1816,1191000.0
2010-04-21 10:30:00,10.76,10.79,10.74,10.75,784300.0,7.175,7.195,7.1616,7.1683,784300.0
2010-04-21 11:00:00,10.75,10.77,10.69,10.71,1380300.0,7.1683,7.1816,7.1283,7.1416,1380300.0
2010-04-21 11:30:00,10.72,10.77,10.65,10.76,1253700.0,7.1483,7.1816,7.1016,7.175,1253700.0
2010-04-21 12:00:00,10.76,10.81,10.76,10.79,982400.0,7.175,7.2083,7.175,7.195,982400.0
2010-04-21 12:30:00,10.79,10.86,10.78,10.85,791700.0,7.195,7.2417,7.1883,7.235,791700.0
2010-04-21 13:00:00,10.85,10.87,10.8,10.85,1151100.0,7.235,7.2483,7.2016,7.235,1151100.0
2010-04-21 13:30:00,10.85,10.93,10.82,10.93,811800.0,7.235,7.2883,7.215,7.2883,811800.0
2010-04-21 14:00:00,10.93,10.93,10.81,10.81,1050700.0,7.2883,7.2883,7.2083,7.2083,1050700.0
2010-04-21 14:30:00,10.81,10.83,10.76,10.82,1246500.0,7.2083,7.2217,7.175,7.215,1246500.0
2010-04-21 15:00:00,10.82,10.84,10.79,10.83,778900.0,7.215,7.2283,7.195,7.2217,778900.0
2010-04-21 15:30:00,10.83,10.88,10.82,10.85,1069200.0,7.2217,7.255,7.215,7.235,1069200.0
2010-04-22 09:30:00,10.68,10.83,10.65,10.75,2681400.0,7.1216,7.2217,7.1016,7.1683,2681400.0
2010-04-22 10:00:00,10.75,10.88,10.74,10.86,1648300.0,7.1683,7.255,7.1616,7.2417,1648300.0
2010-04-22 10:30:00,10.86,10.87,10.81,10.83,1066600.0,7.2417,7.2483,7.2083,7.2217,1066600.0
2010-04-22 11:00:00,10.83,10.85,10.73,10.73,804400.0,7.2217,7.235,7.155,7.155,804400.0
2010-04-22 11:30:00,10.73,10.74,10.69,10.73,1544400.0,7.155,7.1616,7.1283,7.155,1544400.0
2010-04-22 12:00:00,10.73,10.8,10.71,10.78,682900.0,7.155,7.2016,7.1416,7.1883,682900.0
2010-04-22 12:30:00,10.78,10.84,10.77,10.82,1126600.0,7.1883,7.2283,7.1816,7.215,1126600.0
2010-04-22 13:00:00,10.82,10.85,10.81,10.85,448100.0,7.215,7.235,7.2083,7.235,448100.0
2010-04-22 13:30:00,10.85,10.86,10.73,10.86,993500.0,7.235,7.2417,7.155,7.2417,993500.0
2010-04-22 14:00:00,10.86,10.9,10.83,10.89,380200.0,7.2417,7.2683,7.2217,7.2617,380200.0
2010-04-22 14:30:00,10.9,10.9,10.86,10.89,415200.0,7.2683,7.2683,7.2417,7.2617,415200.0
2010-04-22 15:00:00,10.89,10.98,10.88,10.96,1272500.0,7.2617,7.3217,7.255,7.3083,1272500.0
2010-04-22 15:30:00,10.96,10.97,10.91,10.96,2187100.0,7.3083,7.315,7.275,7.3083,2187100.0
2010-04-23 09:30:00,10.97,11.0,10.8,10.89,895900.0,7.315,7.335,7.2016,7.2617,895900.0
2010-04-23 10:00:00,10.89,10.93,10.87,10.89,862100.0,7.2617,7.2883,7.2483,7.2617,862100.0
2010-04-23 10:30:00,10.89,10.89,10.83,10.87,1029800.0,7.2617,7.2617,7.2217,7.2483,1029800.0
2010-04-23 11:00:00,10.87,10.91,10.84,10.9,584400.0,7.2483,7.275,7.2283,7.2683,584400.0
2010-04-23 11:30:00,10.89,10.9,10.85,10.9,424500.0,7.2617,7.2683,7.235,7.2683,424500.0
2010-04-23 12:00:00,10.9,10.91,10.88,10.9,267100.0,7.2683,7.275,7.255,7.2683,267100.0
2010-04-23 12:30:00,10.9,10.91,10.85,10.88,657300.0,7.2683,7.275,7.235,7.255,657300.0
2010-04-23 13:00:00,10.88,10.89,10.86,10.87,307700.0,7.255,7.2617,7.2417,7.2483,307700.0
2010-04-23 13:30:00,10.87,10.9,10.85,10.88,577400.0,7.2483,7.2683,7.235,7.255,577400.0
2010-04-23 14:00:00,10.88,10.92,10.86,10.9,595700.0,7.255,7.2817,7.2417,7.2683,595700.0
2010-04-23 14:30:00,10.9,10.93,10.89,10.93,660600.0,7.2683,7.2883,7.2617,7.2883,660600.0
2010-04-23 15:00:00,10.93,10.96,10.92,10.95,595400.0,7.2883,7.3083,7.2817,7.3017,595400.0
2010-04-23 15:30:00,10.95,10.96,10.91,10.95,946600.0,7.3017,7.3083,7.275,7.3017,946600.0
2010-04-26 09:30:00,11.04,11.11,10.99,11.02,2069700.0,7.3617,7.4084,7.3283,7.3483,2069700.0
2010-04-26 10:00:00,11.02,11.05,10.98,10.98,756700.0,7.3483,7.3684,7.3217,7.3217,756700.0
2010-04-26 10:30:00,10.99,11.02,10.95,11.0,698000.0,7.3283,7.3483,7.3017,7.335,698000.0
2010-04-26 11:00:00,11.0,11.01,10.98,10.99,649500.0,7.335,7.3417,7.3217,7.3283,649500.0
2010-04-26 11:30:00,10.99,11.0,10.98,11.0,247700.0,7.3283,7.335,7.3217,7.335,247700.0
2010-04-26 12:00:00,10.99,11.08,10.99,11.05,1366700.0,7.3283,7.3884,7.3283,7.3684,1366700.0
2010-04-26 12:30:00,11.05,11.06,11.02,11.03,396200.0,7.3684,7.375,7.3483,7.355,396200.0
2010-04-26 13:00:00,11.03,11.04,11.0,11.02,442000.0,7.355,7.3617,7.335,7.3483,442000.0
2010-04-26 13:30:00,11.02,11.02,11.0,11.02,296300.0,7.3483,7.3483,7.335,7.3483,296300.0
2010-04-26 14:00:00,11.02,11.04,11.0,11.03,520800.0,7.3483,7.3617,7.335,7.355,520800.0
2010-04-26 14:30:00,11.03,11.03,11.0,11.0,313600.0,7.355,7.355,7.335,7.335,313600.0
2010-04-26 15:00:00,10.99,11.01,10.95,10.99,697900.0,7.3283,7.3417,7.3017,7.3283,697900.0
2010-04-26 15:30:00,10.99,11.0,10.98,10.99,1450500.0,7.3283,7.335,7.3217,7.3283,1450500.0
2010-04-27 09:30:00,10.9,10.9,10.69,10.7,3679100.0,7.2683,7.2683,7.1283,7.135,3679100.0
2010-04-27 10:00:00,10.7,10.77,10.7,10.75,2697800.0,7.135,7.1816,7.135,7.1683,2697800.0
2010-04-27 10:30:00,10.74,10.78,10.69,10.74,2997300.0,7.1616,7.1883,7.1283,7.1616,2997300.0
2010-04-27 11:00:00,10.73,10.76,10.65,10.67,2831400.0,7.155,7.175,7.1016,7.115,2831400.0
2010-04-27 11:30:00,10.67,10.68,10.56,10.56,2591900.0,7.115,7.1216,7.0416,7.0416,2591900.0
2010-04-27 12:00:00,10.57,10.62,10.56,10.6,1077500.0,7.0483,7.0816,7.0416,7.0683,1077500.0
2010-04-27 12:30:00,10.61,10.65,10.6,10.64,976000.0,7.075,7.1016,7.0683,7.095,976000.0
2010-04-27 13:00:00,10.64,10.75,10.64,10.72,713900.0,7.095,7.1683,7.095,7.1483,713900.0
2010-04-27 13:30:00,10.73,10.75,10.7,10.73,959600.0,7.155,7.1683,7.135,7.155,959600.0
2010-04-27 14:00:00,10.73,10.75,10.69,10.71,2080600.0,7.155,7.1683,7.1283,7.1416,2080600.0
2010-04-27 14:30:00,10.7,10.75,10.66,10.67,1935000.0,7.135,7.1683,7.1083,7.115,1935000.0
2010-04-27 15:00:00,10.67,10.7,10.63,10.64,1427700.0,7.115,7.135,7.0883,7.095,1427700.0
2010-04-27 15:30:00,10.65,10.65,10.58,10.6,2349200.0,7.1016,7.1016,7.0549,7.0683,2349200.0
2010-04-28 09:30:00,10.74,10.75,10.53,10.54,2424400.0,7.1616,7.1683,7.0216,7.0283,2424400.0
2010-04-28 10:00:00,10.54,10.61,10.47,10.58,2883900.0,7.0283,7.075,6.9816,7.0549,2883900.0
2010-04-28 10:30:00,10.59,10.6,10.5,10.57,1055900.0,7.0616,7.0683,7.0016,7.0483,1055900.0
2010-04-28 11:00:00,10.57,10.6,10.45,10.47,1302700.0,7.0483,7.0683,6.9683,6.9816,1302700.0
2010-04-28 11:30:00,10.47,10.49,10.4,10.46,1585600.0,6.9816,6.9949,6.9349,6.9749,1585600.0
2010-04-28 12:00:00,10.46,10.52,10.44,10.5,393400.0,6.9749,7.0149,6.9616,7.0016,393400.0
2010-04-28 12:30:00,10.5,10.51,10.46,10.46,707100.0,7.0016,7.0083,6.9749,6.9749,707100.0
2010-04-28 13:00:00,10.46,10.51,10.46,10.49,656400.0,6.9749,7.0083,6.9749,6.9949,656400.0
2010-04-28 13:30:00,10.48,10.51,10.47,10.5,631000.0,6.9883,7.0083,6.9816,7.0016,631000.0
2010-04-28 14:00:00,10.49,10.55,10.47,10.49,1288100.0,6.9949,7.0349,6.9816,6.9949,1288100.0
2010-04-28 14:30:00,10.49,10.51,10.48,10.49,1683700.0,6.9949,7.0083,6.9883,6.9949,1683700.0
2010-04-28 15:00:00,10.49,10.53,10.49,10.51,1142200.0,6.9949,7.0216,6.9949,7.0083,1142200.0
2010-04-28 15:30:00,10.51,10.52,10.49,10.51,2323200.0,7.0083,7.0149,6.9949,7.0083,2323200.0
2010-04-29 09:30:00,10.54,10.57,10.5,10.51,1417100.0,7.0283,7.0483,7.0016,7.0083,1417100.0
2010-04-29 10:00:00,10.51,10.51,10.45,10.5,1944400.0,7.0083,7.0083,6.9683,7.0016,1944400.0
2010-04-29 10:30:00,10.5,10.52,10.48,10.5,1350200.0,7.0016,7.0149,6.9883,7.0016,1350200.0
2010-04-29 11:00:00,10.5,10.51,10.47,10.49,1054100.0,7.0016,7.0083,6.9816,6.9949,1054100.0
2010-04-29 11:30:00,10.49,10.52,10.49,10.52,619800.0,6.9949,7.0149,6.9949,7.0149,619800.0
2010-04-29 12:00:00,10.51,10.52,10.49,10.51,497800.0,7.0083,7.0149,6.9949,7.0083,497800.0
2010-04-29 12:30:00,10.51,10.52,10.49,10.5,417400.0,7.0083,7.0149,6.9949,7.0016,417400.0
2010-04-29 13:00:00,10.5,10.52,10.48,10.48,652900.0,7.0016,7.0149,6.9883,6.9883,652900.0
2010-04-29 13:30:00,10.48,10.51,10.48,10.51,375600.0,6.9883,7.0083,6.9883,7.0083,375600.0
2010-04-29 14:00:00,10.51,10.54,10.5,10.53,864400.0,7.0083,7.0283,7.0016,7.0216,864400.0
2010-04-29 14:30:00,10.53,10.54,10.51,10.53,1122500.0,7.0216,7.0283,7.0083,7.0216,1122500.0
2010-04-29 15:00:00,10.54,10.54,10.52,10.53,697100.0,7.0283,7.0283,7.0149,7.0216,697100.0
2010-04-29 15:30:00,10.54,10.6,10.53,10.56,1712200.0,7.0283,7.0683,7.0216,7.0416,1712200.0
2010-04-30 09:30:00,10.59,10.65,10.51,10.59,1164800.0,7.0616,7.1016,7.0083,7.0616,1164800.0
2010-04-30 10:00:00,10.59,10.59,10.45,10.54,1616400.0,7.0616,7.0616,6.9683,7.0283,1616400.0
2010-04-30 10:30:00,10.54,10.58,10.51,10.58,1711000.0,7.0283,7.0549,7.0083,7.0549,1711000.0
2010-04-30 11:00:00,10.58,10.61,10.56,10.58,1759100.0,7.0549,7.075,7.0416,7.0549,1759100.0
2010-04-30 11:30:00,10.58,10.6,10.57,10.6,690100.0,7.0549,7.0683,7.0483,7.0683,690100.0
2010-04-30 12:00:00,10.6,10.6,10.54,10.56,1068200.0,7.0683,7.0683,7.0283,7.0416,1068200.0
2010-04-30 12:30:00,10.56,10.58,10.5,10.54,967100.0,7.0416,7.0549,7.0016,7.0283,967100.0
2010-04-30 13:00:00,10.54,10.61,10.52,10.6,792500.0,7.0283,7.075,7.0149,7.0683,792500.0
2010-04-30 13:30:00,10.6,10.65,10.59,10.61,882200.0,7.0683,7.1016,7.0616,7.075,882200.0
2010-04-30 14:00:00,10.61,10.63,10.6,10.6,958900.0,7.075,7.0883,7.0683,7.0683,958900.0
2010-04-30 14:30:00,10.6,10.61,10.56,10.57,439600.0,7.0683,7.075,7.0416,7.0483,439600.0
2010-04-30 15:00:00,10.57,10.6,10.56,10.58,971600.0,7.0483,7.0683,7.0416,7.0549,971600.0
2010-04-30 15:30:00,10.58,10.59,10.52,10.58,1448000.0,7.0549,7.0616,7.0149,7.0549,1448000.0
2010-05-03 09:30:00,10.67,10.7,10.56,10.61,1097600.0,7.115,7.135,7.0416,7.075,1097600.0
2010-05-03 10:00:00,10.62,10.63,10.58,10.6,838300.0,7.0816,7.0883,7.0549,7.0683,838300.0
2010-05-03 10:30:00,10.6,10.61,10.53,10.53,406900.0,7.0683,7.075,7.0216,7.0216,406900.0
2010-05-03 11:00:00,10.53,10.6,10.53,10.59,434300.0,7.0216,7.0683,7.0216,7.0616,434300.0
2010-05-03 11:30:00,10.59,10.63,10.59,10.63,488500.0,7.0616,7.0883,7.0616,7.0883,488500.0
2010-05-03 12:00:00,10.62,10.68,10.61,10.66,757800.0,7.0816,7.1216,7.075,7.1083,757800.0
2010-05-03 12:30:00,10.67,10.68,10.64,10.68,318100.0,7.115,7.1216,7.095,7.1216,318100.0
2010-05-03 13:00:00,10.67,10.68,10.64,10.64,226200.0,7.115,7.1216,7.095,7.095,226200.0
2010-05-03 13:30:00,10.64,10.67,10.63,10.66,307600.0,7.095,7.115,7.0883,7.1083,307600.0
2010-05-03 14:00:00,10.66,10.69,10.64,10.67,726300.0,7.1083,7.1283,7.095,7.115,726300.0
2010-05-03 14:30:00,10.68,10.68,10.64,10.67,418900.0,7.1216,7.1216,7.095,7.115,418900.0
2010-05-03 15:00:00,10.67,10.68,10.62,10.63,389400.0,7.115,7.1216,7.0816,7.0883,389400.0
2010-05-03 15:30:00,10.62,10.66,10.62,10.65,995300.0,7.0816,7.1083,7.0816,7.1016,995300.0
2010-05-04 09:30:00,10.59,10.6,10.23,10.3,3084300.0,7.0616,7.0683,6.8216,6.8682,3084300.0
2010-05-04 10:00:00,10.3,10.32,10.26,10.26,2538200.0,6.8682,6.8816,6.8416,6.8416,2538200.0
2010-05-04 10:30:00,10.27,10.27,10.15,10.16,1917000.0,6.8482,6.8482,6.7682,6.7749,1917000.0
2010-05-04 11:00:00,10.16,10.17,10.08,10.1,2091000.0,6.7749,6.7816,6.7215,6.7349,2091000.0
2010-05-04 11:30:00,10.1,10.17,10.09,10.1,1673300.0,6.7349,6.7816,6.7282,6.7349,1673300.0
2010-05-04 12:00:00,10.11,10.12,10.03,10.03,1891300.0,6.7415,6.7482,6.6882,6.6882,1891300.0
2010-05-04 12:30:00,10.04,10.08,10.02,10.06,1272500.0,6.6949,6.7215,6.6815,6.7082,1272500.0
2010-05-04 13:00:00,10.07,10.08,10.05,10.06,554800.0,6.7149,6.7215,6.7015,6.7082,554800.0
2010-05-04 13:30:00,10.05,10.15,10.05,10.15,1048200.0,6.7015,6.7682,6.7015,6.7682,1048200.0
2010-05-04 14:00:00,10.14,10.15,10.06,10.07,1312500.0,6.7615,6.7682,6.7082,6.7149,1312500.0
2010-05-04 14:30:00,10.07,10.08,10.04,10.06,1316300.0,6.7149,6.7215,6.6949,6.7082,1316300.0
2010-05-04 15:00:00,10.06,10.11,10.05,10.11,2257000.0,6.7082,6.7415,6.7015,6.7415,2257000.0
2010-05-04 15:30:00,10.1,10.13,10.06,10.1,2965000.0,6.7349,6.7549,6.7082,6.7349,2965000.0
2010-05-05 09:30:00,10.04,10.05,9.91,10.03,3723400.0,6.6949,6.7015,6.6082,6.6882,3723400.0
2010-05-05 10:00:00,10.03,10.05,9.95,9.95,1789500.0,6.6882,6.7015,6.6349,6.6349,1789500.0
2010-05-05 10:30:00,9.95,10.05,9.94,10.03,1093600.0,6.6349,6.7015,6.6282,6.6882,1093600.0
2010-05-05 11:00:00,10.03,10.04,9.99,10.01,1130500.0,6.6882,6.6949,6.6615,6.6749,1130500.0
2010-05-05 11:30:00,10.02,10.09,10.0,10.07,721100.0,6.6815,6.7282,6.6682,6.7149,721100.0
2010-05-05 12:00:00,10.06,10.07,9.98,9.98,1049400.0,6.7082,6.7149,6.6549,6.6549,1049400.0
2010-05-05 12:30:00,9.98,10.01,9.95,9.97,732100.0,6.6549,6.6749,6.6349,6.6482,732100.0
2010-05-05 13:00:00,9.96,9.98,9.93,9.93,851500.0,6.6415,6.6549,6.6215,6.6215,851500.0
2010-05-05 13:30:00,9.93,9.97,9.91,9.92,1174500.0,6.6215,6.6482,6.6082,6.6148,1174500.0
2010-05-05 14:00:00,9.93,9.94,9.88,9.89,952700.0,6.6215,6.6282,6.5882,6.5948,952700.0
2010-05-05 14:30:00,9.89,9.9,9.83,9.89,1463100.0,6.5948,6.6015,6.5548,6.5948,1463100.0
2010-05-05 15:00:00,9.9,9.98,9.88,9.96,1673200.0,6.6015,6.6549,6.5882,6.6415,1673200.0
2010-05-05 15:30:00,9.95,9.97,9.91,9.97,2654900.0,6.6349,6.6482,6.6082,6.6482,2654900.0
2010-05-06 09:30:00,9.95,10.09,9.94,10.03,1539200.0,6.6349,6.7282,6.6282,6.6882,1539200.0
2010-05-06 10:00:00,10.04,10.06,9.98,9.99,1387000.0,6.6949,6.7082,6.6549,6.6615,1387000.0
2010-05-06 10:30:00,9.99,10.02,9.91,9.95,1562300.0,6.6615,6.6815,6.6082,6.6349,1562300.0
2010-05-06 11:00:00,9.95,9.96,9.91,9.95,1495800.0,6.6349,6.6415,6.6082,6.6349,1495800.0
2010-05-06 11:30:00,9.95,9.96,9.9,9.94,930600.0,6.6349,6.6415,6.6015,6.6282,930600.0
2010-05-06 12:00:00,9.94,10.0,9.92,9.97,871400.0,6.6282,6.6682,6.6148,6.6482,871400.0
2010-05-06 12:30:00,9.96,9.99,9.92,9.94,753800.0,6.6415,6.6615,6.6148,6.6282,753800.0
2010-05-06 13:00:00,9.94,9.95,9.85,9.86,982800.0,6.6282,6.6349,6.5682,6.5748,982800.0
2010-05-06 13:30:00,9.86,9.9,9.84,9.85,1088500.0,6.5748,6.6015,6.5615,6.5682,1088500.0
2010-05-06 14:00:00,9.86,9.88,9.7,9.74,2611200.0,6.5748,6.5882,6.4681,6.4948,2611200.0
2010-05-06 14:30:00,9.73,9.8,9.5,9.76,4378600.0,6.4882,6.5348,6.3348,6.5082,4378600.0
2010-05-06 15:00:00,9.75,9.87,9.6,9.7,2823300.0,6.5015,6.5815,6.4015,6.4681,2823300.0
2010-05-06 15:30:00,9.71,9.91,9.69,9.77,2503300.0,6.4748,6.6082,6.4615,6.5148,2503300.0
2010-05-07 09:30:00,9.9,9.99,9.8,9.88,2499800.0,6.6015,6.6615,6.5348,6.5882,2499800.0
2010-05-07 10:00:00,9.88,9.89,9.66,9.71,4060300.0,6.5882,6.5948,6.4415,6.4748,4060300.0
2010-05-07 10:30:00,9.71,9.84,9.68,9.78,3273000.0,6.4748,6.5615,6.4548,6.5215,3273000.0
2010-05-07 11:00:00,9.78,10.01,9.77,9.84,2457700.0,6.5215,6.6749,6.5148,6.5615,2457700.0
2010-05-07 11:30:00,9.83,9.94,9.78,9.91,2001700.0,6.5548,6.6282,6.5215,6.6082,2001700.0
2010-05-07 12:00:00,9.91,9.97,9.87,9.92,1340100.0,6.6082,6.6482,6.5815,6.6148,1340100.0
2010-05-07 12:30:00,9.93,9.94,9.87,9.9,1337200.0,6.6215,6.6282,6.5815,6.6015,1337200.0
2010-05-07 13:00:00,9.9,9.94,9.88,9.88,1296100.0,6.6015,6.6282,6.5882,6.5882,1296100.0
2010-05-07 13:30:00,9.88,9.96,9.88,9.9,1004800.0,6.5882,6.6415,6.5882,6.6015,1004800.0
2010-05-07 14:00:00,9.9,9.92,9.84,9.86,1193500.0,6.6015,6.6148,6.5615,6.5748,1193500.0
2010-05-07 14:30:00,9.85,9.92,9.83,9.86,1035100.0,6.5682,6.6148,6.5548,6.5748,1035100.0
2010-05-07 15:00:00,9.85,9.89,9.8,9.87,1745000.0,6.5682,6.5948,6.5348,6.5815,1745000.0
2010-05-07 15:30:00,9.87,9.92,9.84,9.88,2141000.0,6.5815,6.6148,6.5615,6.5882,2141000.0
2010-05-10 09:30:00,10.19,10.32,10.15,10.3,2339600.0,6.7949,6.8816,6.7682,6.8682,2339600.0
2010-05-10 10:00:00,10.28,10.35,10.2,10.2,2191800.0,6.8549,6.9016,6.8016,6.8016,2191800.0
2010-05-10 10:30:00,10.21,10.25,10.12,10.2,1980300.0,6.8082,6.8349,6.7482,6.8016,1980300.0
2010-05-10 11:00:00,10.19,10.25,10.16,10.17,1215800.0,6.7949,6.8349,6.7749,6.7816,1215800.0
2010-05-10 11:30:00,10.17,10.24,10.15,10.22,1412600.0,6.7816,6.8282,6.7682,6.8149,1412600.0
2010-05-10 12:00:00,10.22,10.23,10.14,10.14,979700.0,6.8149,6.8216,6.7615,6.7615,979700.0
2010-05-10 12:30:00,10.14,10.16,10.12,10.12,575900.0,6.7615,6.7749,6.7482,6.7482,575900.0
2010-05-10 13:00:00,10.12,10.16,10.1,10.15,674300.0,6.7482,6.7749,6.7349,6.7682,674300.0
2010-05-10 13:30:00,10.15,10.2,10.12,10.17,770500.0,6.7682,6.8016,6.7482,6.7816,770500.0
2010-05-10 14:00:00,10.17,10.17,10.09,10.13,1322900.0,6.7816,6.7816,6.7282,6.7549,1322900.0
2010-05-10 14:30:00,10.14,10.19,10.13,10.19,851800.0,6.7615,6.7949,6.7549,6.7949,851800.0
2010-05-10 15:00:00,10.19,10.2,10.15,10.18,973700.0,6.7949,6.8016,6.7682,6.7882,973700.0
2010-05-10 15:30:00,10.18,10.31,10.16,10.31,2093700.0,6.7882,6.8749,6.7749,6.8749,2093700.0
2010-05-11 09:30:00,10.1,10.2,10.09,10.14,2026700.0,6.7349,6.8016,6.7282,6.7615,2026700.0
2010-05-11 10:00:00,10.13,10.19,10.12,10.15,1412100.0,6.7549,6.7949,6.7482,6.7682,1412100.0
2010-05-11 10:30:00,10.15,10.19,10.13,10.16,961400.0,6.7682,6.7949,6.7549,6.7749,961400.0
2010-05-11 11:00:00,10.16,10.23,10.15,10.21,1329200.0,6.7749,6.8216,6.7682,6.8082,1329200.0
2010-05-11 11:30:00,10.21,10.27,10.2,10.23,1501200.0,6.8082,6.8482,6.8016,6.8216,1501200.0
2010-05-11 12:00:00,10.23,10.3,10.23,10.26,859500.0,6.8216,6.8682,6.8216,6.8416,859500.0
2010-05-11 12:30:00,10.25,10.29,10.24,10.25,617800.0,6.8349,6.8616,6.8282,6.8349,617800.0
2010-05-11 13:00:00,10.25,10.27,10.23,10.26,916400.0,6.8349,6.8482,6.8216,6.8416,916400.0
2010-05-11 13:30:00,10.26,10.32,10.24,10.27,1660100.0,6.8416,6.8816,6.8282,6.8482,1660100.0
2010-05-11 14:00:00,10.27,10.29,10.2,10.23,1922900.0,6.8482,6.8616,6.8016,6.8216,1922900.0
2010-05-11 14:30:00,10.22,10.23,10.17,10.19,863200.0,6.8149,6.8216,6.7816,6.7949,863200.0
2010-05-11 15:00:00,10.19,10.23,10.15,10.23,1263600.0,6.7949,6.8216,6.7682,6.8216,1263600.0
2010-05-11 15:30:00,10.23,10.23,10.17,10.17,1964200.0,6.8216,6.8216,6.7816,6.7816,1964200.0
2010-05-12 09:30:00,10.27,10.27,10.18,10.24,1587500.0,6.8482,6.8482,6.7882,6.8282,1587500.0
2010-05-12 10:00:00,10.24,10.3,10.22,10.24,1538900.0,6.8282,6.8682,6.8149,6.8282,1538900.0
2010-05-12 10:30:00,10.24,10.26,10.21,10.23,995500.0,6.8282,6.8416,6.8082,6.8216,995500.0
2010-05-12 11:00:00,10.24,10.28,10.23,10.23,1452800.0,6.8282,6.8549,6.8216,6.8216,1452800.0
2010-05-12 11:30:00,10.23,10.25,10.18,10.21,691700.0,6.8216,6.8349,6.7882,6.8082,691700.0
2010-05-12 12:00:00,10.22,10.27,10.21,10.25,860400.0,6.8149,6.8482,6.8082,6.8349,860400.0
2010-05-12 12:30:00,10.26,10.27,10.2,10.23,651000.0,6.8416,6.8482,6.8016,6.8216,651000.0
2010-05-12 13:00:00,10.22,10.26,10.21,10.22,780400.0,6.8149,6.8416,6.8082,6.8149,780400.0
2010-05-12 13:30:00,10.23,10.23,10.2,10.22,651300.0,6.8216,6.8216,6.8016,6.8149,651300.0
2010-05-12 14:00:00,10.22,10.25,10.21,10.24,706800.0,6.8149,6.8349,6.8082,6.8282,706800.0
2010-05-12 14:30:00,10.24,10.26,10.22,10.23,555100.0,6.8282,6.8416,6.8149,6.8216,555100.0
2010-05-12 15:00:00,10.23,10.26,10.22,10.25,716800.0,6.8216,6.8416,6.8149,6.8349,716800.0
2010-05-12 15:30:00,10.25,10.26,10.22,10.23,1450500.0,6.8349,6.8416,6.8149,6.8216,1450500.0
2010-05-13 09:30:00,10.26,10.28,10.18,10.22,1336500.0,6.8416,6.8549,6.7882,6.8149,1336500.0
2010-05-13 10:00:00,10.21,10.26,10.21,10.24,913200.0,6.8082,6.8416,6.8082,6.8282,913200.0
2010-05-13 10:30:00,10.23,10.25,10.23,10.25,626800.0,6.8216,6.8349,6.8216,6.8349,626800.0
2010-05-13 11:00:00,10.24,10.28,10.22,10.27,1994100.0,6.8282,6.8549,6.8149,6.8482,1994100.0
2010-05-13 11:30:00,10.27,10.28,10.23,10.27,2270800.0,6.8482,6.8549,6.8216,6.8482,2270800.0
2010-05-13 12:00:00,10.26,10.29,10.24,10.26,1529200.0,6.8416,6.8616,6.8282,6.8416,1529200.0
2010-05-13 12:30:00,10.27,10.29,10.25,10.29,1073600.0,6.8482,6.8616,6.8349,6.8616,1073600.0
2010-05-13 13:00:00,10.29,10.35,10.27,10.31,1092800.0,6.8616,6.9016,6.8482,6.8749,1092800.0
2010-05-13 13:30:00,10.31,10.34,10.28,10.3,918400.0,6.8749,6.8949,6.8549,6.8682,918400.0
2010-05-13 14:00:00,10.3,10.32,10.29,10.29,442900.0,6.8682,6.8816,6.8616,6.8616,442900.0
2010-05-13 14:30:00,10.3,10.31,10.28,10.29,1846400.0,6.8682,6.8749,6.8549,6.8616,1846400.0
2010-05-13 15:00:00,10.29,10.32,10.24,10.24,4211400.0,6.8616,6.8816,6.8282,6.8282,4211400.0
2010-05-13 15:30:00,10.24,10.26,10.23,10.24,2250500.0,6.8282,6.8416,6.8216,6.8282,2250500.0
2010-05-14 09:30:00,10.13,10.23,9.95,9.95,1858700.0,6.7549,6.8216,6.6349,6.6349,1858700.0
2010-05-14 10:00:00,9.95,10.04,9.94,9.98,2419600.0,6.6349,6.6949,6.6282,6.6549,2419600.0
2010-05-14 10:30:00,9.98,10.0,9.94,9.97,1284600.0,6.6549,6.6682,6.6282,6.6482,1284600.0
2010-05-14 11:00:00,9.96,9.97,9.87,9.89,1861800.0,6.6415,6.6482,6.5815,6.5948,1861800.0
2010-05-14 11:30:00,9.89,9.9,9.8,9.82,1768300.0,6.5948,6.6015,6.5348,6.5482,1768300.0
2010-05-14 12:00:00,9.82,9.83,9.78,9.81,2206800.0,6.5482,6.5548,6.5215,6.5415,2206800.0
2010-05-14 12:30:00,9.81,9.83,9.77,9.82,2264100.0,6.5415,6.5548,6.5148,6.5482,2264100.0
2010-05-14 13:00:00,9.82,9.84,9.77,9.78,1194300.0,6.5482,6.5615,6.5148,6.5215,1194300.0
2010-05-14 13:30:00,9.78,9.79,9.73,9.75,1749700.0,6.5215,6.5282,6.4882,6.5015,1749700.0
2010-05-14 14:00:00,9.75,9.79,9.71,9.79,1904700.0,6.5015,6.5282,6.4748,6.5282,1904700.0
2010-05-14 14:30:00,9.79,9.83,9.77,9.8,2318400.0,6.5282,6.5548,6.5148,6.5348,2318400.0
2010-05-14 15:00:00,9.8,9.83,9.75,9.77,1916600.0,6.5348,6.5548,6.5015,6.5148,1916600.0
2010-05-14 15:30:00,9.77,9.9,9.76,9.86,4363000.0,6.5148,6.6015,6.5082,6.5748,4363000.0
2010-05-17 09:30:00,9.93,10.02,9.8,9.91,1614300.0,6.6215,6.6815,6.5348,6.6082,1614300.0
2010-05-17 10:00:00,9.9,9.98,9.87,9.94,835100.0,6.6015,6.6549,6.5815,6.6282,835100.0
2010-05-17 10:30:00,9.94,9.97,9.87,9.88,929600.0,6.6282,6.6482,6.5815,6.5882,929600.0
2010-05-17 11:00:00,9.88,9.89,9.74,9.77,945000.0,6.5882,6.5948,6.4948,6.5148,945000.0
2010-05-17 11:30:00,9.77,9.82,9.76,9.77,503300.0,6.5148,6.5482,6.5082,6.5148,503300.0
2010-05-17 12:00:00,9.76,9.76,9.66,9.74,940900.0,6.5082,6.5082,6.4415,6.4948,940900.0
2010-05-17 12:30:00,9.74,9.8,9.73,9.79,434500.0,6.4948,6.5348,6.4882,6.5282,434500.0
2010-05-17 13:00:00,9.79,9.9,9.77,9.88,810700.0,6.5282,6.6015,6.5148,6.5882,810700.0
2010-05-17 13:30:00,9.88,9.89,9.83,9.88,571200.0,6.5882,6.5948,6.5548,6.5882,571200.0
2010-05-17 14:00:00,9.87,9.91,9.85,9.87,627400.0,6.5815,6.6082,6.5682,6.5815,627400.0
2010-05-17 14:30:00,9.87,9.96,9.87,9.93,916000.0,6.5815,6.6415,6.5815,6.6215,916000.0
2010-05-17 15:00:00,9.93,9.94,9.88,9.91,795100.0,6.6215,6.6282,6.5882,6.6082,795100.0
2010-05-17 15:30:00,9.91,9.96,9.91,9.96,1587300.0,6.6082,6.6415,6.6082,6.6415,1587300.0
2010-05-18 09:30:00,10.0,10.07,9.92,9.98,1327100.0,6.6682,6.7149,6.6148,6.6549,1327100.0
2010-05-18 10:00:00,9.98,9.98,9.89,9.91,1379800.0,6.6549,6.6549,6.5948,6.6082,1379800.0
2010-05-18 10:30:00,9.91,9.94,9.8,9.84,2002100.0,6.6082,6.6282,6.5348,6.5615,2002100.0
2010-05-18 11:00:00,9.85,9.89,9.82,9.89,748500.0,6.5682,6.5948,6.5482,6.5948,748500.0
2010-05-18 11:30:00,9.89,9.9,9.8,9.82,849700.0,6.5948,6.6015,6.5348,6.5482,849700.0
2010-05-18 12:00:00,9.82,9.84,9.78,9.83,483100.0,6.5482,6.5615,6.5215,6.5548,483100.0
2010-05-18 12:30:00,9.83,9.9,9.82,9.83,459700.0,6.5548,6.6015,6.5482,6.5548,459700.0
2010-05-18 13:00:00,9.83,9.86,9.8,9.84,924900.0,6.5548,6.5748,6.5348,6.5615,924900.0
2010-05-18 13:30:00,9.84,9.86,9.77,9.78,1396100.0,6.5615,6.5748,6.5148,6.5215,1396100.0
2010-05-18 14:00:00,9.77,9.79,9.7,9.73,1530200.0,6.5148,6.5282,6.4681,6.4882,1530200.0
2010-05-18 14:30:00,9.73,9.73,9.65,9.71,1430300.0,6.4882,6.4882,6.4348,6.4748,1430300.0
2010-05-18 15:00:00,9.7,9.78,9.68,9.7,812800.0,6.4681,6.5215,6.4548,6.4681,812800.0
2010-05-18 15:30:00,9.7,9.77,9.7,9.75,1892900.0,6.4681,6.5148,6.4681,6.5015,1892900.0
2010-05-19 09:30:00,9.75,9.9,9.66,9.8,1919900.0,6.5015,6.6015,6.4415,6.5348,1919900.0
2010-05-19 10:00:00,9.8,9.8,9.7,9.79,1816600.0,6.5348,6.5348,6.4681,6.5282,1816600.0
2010-05-19 10:30:00,9.78,9.84,9.76,9.82,1447500.0,6.5215,6.5615,6.5082,6.5482,1447500.0
2010-05-19 11:00:00,9.81,9.83,9.76,9.78,1004500.0,6.5415,6.5548,6.5082,6.5215,1004500.0
2010-05-19 11:30:00,9.79,9.81,9.76,9.79,959200.0,6.5282,6.5415,6.5082,6.5282,959200.0
2010-05-19 12:00:00,9.8,9.84,9.76,9.81,1001200.0,6.5348,6.5615,6.5082,6.5415,1001200.0
2010-05-19 12:30:00,9.81,9.84,9.78,9.84,1006600.0,6.5415,6.5615,6.5215,6.5615,1006600.0
2010-05-19 13:00:00,9.84,9.85,9.81,9.84,973000.0,6.5615,6.5682,6.5415,6.5615,973000.0
2010-05-19 13:30:00,9.84,9.86,9.8,9.85,946000.0,6.5615,6.5748,6.5348,6.5682,946000.0
2010-05-19 14:00:00,9.85,9.85,9.76,9.79,1330300.0,6.5682,6.5682,6.5082,6.5282,1330300.0
2010-05-19 14:30:00,9.79,9.83,9.77,9.81,791600.0,6.5282,6.5548,6.5148,6.5415,791600.0
2010-05-19 15:00:00,9.81,9.82,9.75,9.81,1553400.0,6.5415,6.5482,6.5015,6.5415,1553400.0
2010-05-19 15:30:00,9.81,9.85,9.78,9.82,1667300.0,6.5415,6.5682,6.5215,6.5482,1667300.0
2010-05-20 09:30:00,9.68,9.7,9.61,9.66,1633400.0,6.4548,6.4681,6.4081,6.4415,1633400.0
2010-05-20 10:00:00,9.66,9.69,9.55,9.58,2143100.0,6.4415,6.4615,6.3681,6.3881,2143100.0
2010-05-20 10:30:00,9.58,9.65,9.58,9.63,2713500.0,6.3881,6.4348,6.3881,6.4215,2713500.0
2010-05-20 11:00:00,9.63,9.68,9.6,9.67,1928000.0,6.4215,6.4548,6.4015,6.4481,1928000.0
2010-05-20 11:30:00,9.67,9.72,9.65,9.68,1055700.0,6.4481,6.4815,6.4348,6.4548,1055700.0
2010-05-20 12:00:00,9.68,9.7,9.63,9.63,726400.0,6.4548,6.4681,6.4215,6.4215,726400.0
2010-05-20 12:30:00,9.64,9.66,9.55,9.56,1503200.0,6.4281,6.4415,6.3681,6.3748,1503200.0
2010-05-20 13:00:00,9.56,9.71,9.56,9.68,1368500.0,6.3748,6.4748,6.3748,6.4548,1368500.0
2010-05-20 13:30:00,9.69,9.71,9.66,9.69,1144300.0,6.4615,6.4748,6.4415,6.4615,1144300.0
2010-05-20 14:00:00,9.68,9.75,9.65,9.73,919600.0,6.4548,6.5015,6.4348,6.4882,919600.0
2010-05-20 14:30:00,9.72,9.76,9.69,9.72,1589700.0,6.4815,6.5082,6.4615,6.4815,1589700.0
2010-05-20 15:00:00,9.71,9.76,9.68,9.72,1415700.0,6.4748,6.5082,6.4548,6.4815,1415700.0
2010-05-20 15:30:00,9.72,9.75,9.64,9.65,1484400.0,6.4815,6.5015,6.4281,6.4348,1484400.0
2010-05-21 09:30:00,9.52,9.87,9.44,9.8,2612300.0,6.3481,6.5815,6.2948,6.5348,2612300.0
2010-05-21 10:00:00,9.8,9.87,9.68,9.69,2080000.0,6.5348,6.5815,6.4548,6.4615,2080000.0
2010-05-21 10:30:00,9.69,9.81,9.67,9.71,1130500.0,6.4615,6.5415,6.4481,6.4748,1130500.0
2010-05-21 11:00:00,9.72,9.85,9.71,9.83,713700.0,6.4815,6.5682,6.4748,6.5548,713700.0
2010-05-21 11:30:00,9.83,9.87,9.81,9.84,687400.0,6.5548,6.5815,6.5415,6.5615,687400.0
2010-05-21 12:00:00,9.84,9.86,9.8,9.82,592300.0,6.5615,6.5748,6.5348,6.5482,592300.0
2010-05-21 12:30:00,9.82,9.83,9.75,9.77,565100.0,6.5482,6.5548,6.5015,6.5148,565100.0
2010-05-21 13:00:00,9.77,9.83,9.74,9.76,808800.0,6.5148,6.5548,6.4948,6.5082,808800.0
2010-05-21 13:30:00,9.76,9.8,9.75,9.77,635700.0,6.5082,6.5348,6.5015,6.5148,635700.0
2010-05-21 14:00:00,9.77,9.78,9.71,9.77,726400.0,6.5148,6.5215,6.4748,6.5148,726400.0
2010-05-21 14:30:00,9.77,9.77,9.68,9.73,653000.0,6.5148,6.5148,6.4548,6.4882,653000.0
2010-05-21 15:00:00,9.73,9.76,9.67,9.73,1110100.0,6.4882,6.5082,6.4481,6.4882,1110100.0
2010-05-21 15:30:00,9.73,9.82,9.7,9.79,2142600.0,6.4882,6.5482,6.4681,6.5282,2142600.0
2010-05-24 09:30:00,9.71,9.77,9.63,9.71,1834200.0,6.4748,6.5148,6.4215,6.4748,1834200.0
2010-05-24 10:00:00,9.72,9.8,9.7,9.77,1304700.0,6.4815,6.5348,6.4681,6.5148,1304700.0
2010-05-24 10:30:00,9.77,9.81,9.76,9.77,770900.0,6.5148,6.5415,6.5082,6.5148,770900.0
2010-05-24 11:00:00,9.77,9.79,9.74,9.75,536300.0,6.5148,6.5282,6.4948,6.5015,536300.0
2010-05-24 11:30:00,9.76,9.77,9.74,9.75,606200.0,6.5082,6.5148,6.4948,6.5015,606200.0
2010-05-24 12:00:00,9.75,9.78,9.71,9.74,572900.0,6.5015,6.5215,6.4748,6.4948,572900.0
2010-05-24 12:30:00,9.74,9.76,9.72,9.75,306900.0,6.4948,6.5082,6.4815,6.5015,306900.0
2010-05-24 13:00:00,9.75,9.76,9.73,9.74,378400.0,6.5015,6.5082,6.4882,6.4948,378400.0
2010-05-24 13:30:00,9.74,9.75,9.7,9.72,350200.0,6.4948,6.5015,6.4681,6.4815,350200.0
2010-05-24 14:00:00,9.72,9.73,9.7,9.71,231600.0,6.4815,6.4882,6.4681,6.4748,231600.0
2010-05-24 14:30:00,9.72,9.74,9.7,9.72,341300.0,6.4815,6.4948,6.4681,6.4815,341300.0
2010-05-24 15:00:00,9.71,9.72,9.68,9.7,1087200.0,6.4748,6.4815,6.4548,6.4681,1087200.0
2010-05-24 15:30:00,9.69,9.7,9.6,9.6,1214400.0,6.4615,6.4681,6.4015,6.4015,1214400.0
2010-05-25 09:30:00,9.5,9.55,9.3,9.42,2981000.0,6.3348,6.3681,6.2014,6.2814,2981000.0
2010-05-25 10:00:00,9.42,9.49,9.39,9.42,2101600.0,6.2814,6.3281,6.2614,6.2814,2101600.0
2010-05-25 10:30:00,9.42,9.46,9.37,9.39,2468000.0,6.2814,6.3081,6.2481,6.2614,2468000.0
2010-05-25 11:00:00,9.38,9.41,9.36,9.39,4285100.0,6.2548,6.2748,6.2414,6.2614,4285100.0
2010-05-25 11:30:00,9.39,9.44,9.36,9.44,1078600.0,6.2614,6.2948,6.2414,6.2948,1078600.0
2010-05-25 12:00:00,9.44,9.45,9.38,9.39,1455000.0,6.2948,6.3014,6.2548,6.2614,1455000.0
2010-05-25 12:30:00,9.39,9.42,9.37,9.41,660500.0,6.2614,6.2814,6.2481,6.2748,660500.0
2010-05-25 13:00:00,9.4,9.41,9.36,9.38,1224100.0,6.2681,6.2748,6.2414,6.2548,1224100.0
2010-05-25 13:30:00,9.38,9.39,9.36,9.38,1030500.0,6.2548,6.2614,6.2414,6.2548,1030500.0
2010-05-25 14:00:00,9.37,9.46,9.36,9.42,1436000.0,6.2481,6.3081,6.2414,6.2814,1436000.0
2010-05-25 14:30:00,9.42,9.47,9.4,9.46,1403000.0,6.2814,6.3148,6.2681,6.3081,1403000.0
2010-05-25 15:00:00,9.46,9.54,9.45,9.52,1390000.0,6.3081,6.3615,6.3014,6.3481,1390000.0
2010-05-25 15:30:00,9.52,9.57,9.52,9.57,2126000.0,6.3481,6.3815,6.3481,6.3815,2126000.0
2010-05-26 09:30:00,9.68,9.75,9.67,9.72,4401300.0,6.4548,6.5015,6.4481,6.4815,4401300.0
2010-05-26 10:00:00,9.71,9.74,9.66,9.7,1802700.0,6.4748,6.4948,6.4415,6.4681,1802700.0
2010-05-26 10:30:00,9.7,9.71,9.65,9.66,1457900.0,6.4681,6.4748,6.4348,6.4415,1457900.0
2010-05-26 11:00:00,9.66,9.68,9.6,9.6,869400.0,6.4415,6.4548,6.4015,6.4015,869400.0
2010-05-26 11:30:00,9.6,9.62,9.55,9.59,1038100.0,6.4015,6.4148,6.3681,6.3948,1038100.0
2010-05-26 12:00:00,9.59,9.64,9.58,9.62,615400.0,6.3948,6.4281,6.3881,6.4148,615400.0
2010-05-26 12:30:00,9.62,9.68,9.61,9.66,704000.0,6.4148,6.4548,6.4081,6.4415,704000.0
2010-05-26 13:00:00,9.66,9.68,9.63,9.64,474700.0,6.4415,6.4548,6.4215,6.4281,474700.0
2010-05-26 13:30:00,9.64,9.68,9.63,9.66,670600.0,6.4281,6.4548,6.4215,6.4415,670600.0
2010-05-26 14:00:00,9.65,9.69,9.62,9.65,1741800.0,6.4348,6.4615,6.4148,6.4348,1741800.0
2010-05-26 14:30:00,9.65,9.67,9.57,9.6,1113400.0,6.4348,6.4481,6.3815,6.4015,1113400.0
2010-05-26 15:00:00,9.61,9.63,9.47,9.51,1328000.0,6.4081,6.4215,6.3148,6.3415,1328000.0
2010-05-26 15:30:00,9.51,9.54,9.46,9.46,3078100.0,6.3415,6.3615,6.3081,6.3081,3078100.0
2010-05-27 09:30:00,9.59,9.73,9.59,9.71,918300.0,6.3948,6.4882,6.3948,6.4748,918300.0
2010-05-27 10:00:00,9.71,9.8,9.69,9.8,2061400.0,6.4748,6.5348,6.4615,6.5348,2061400.0
2010-05-27 10:30:00,9.8,9.84,9.78,9.82,1027100.0,6.5348,6.5615,6.5215,6.5482,1027100.0
2010-05-27 11:00:00,9.82,9.87,9.82,9.87,769700.0,6.5482,6.5815,6.5482,6.5815,769700.0
2010-05-27 11:30:00,9.86,9.89,9.84,9.88,494200.0,6.5748,6.5948,6.5615,6.5882,494200.0
2010-05-27 12:00:00,9.88,9.91,9.86,9.88,1014400.0,6.5882,6.6082,6.5748,6.5882,1014400.0
2010-05-27 12:30:00,9.88,9.9,9.87,9.89,395600.0,6.5882,6.6015,6.5815,6.5948,395600.0
2010-05-27 13:00:00,9.88,9.89,9.81,9.84,938900.0,6.5882,6.5948,6.5415,6.5615,938900.0
2010-05-27 13:30:00,9.84,9.88,9.83,9.85,929400.0,6.5615,6.5882,6.5548,6.5682,929400.0
2010-05-27 14:00:00,9.85,9.9,9.85,9.9,760100.0,6.5682,6.6015,6.5682,6.6015,760100.0
2010-05-27 14:30:00,9.9,9.9,9.84,9.84,814200.0,6.6015,6.6015,6.5615,6.5615,814200.0
2010-05-27 15:00:00,9.84,9.9,9.84,9.85,1456700.0,6.5615,6.6015,6.5615,6.5682,1456700.0
2010-05-27 15:30:00,9.86,9.9,9.85,9.9,1383500.0,6.5748,6.6015,6.5682,6.6015,1383500.0
2010-05-28 09:30:00,9.98,9.98,9.81,9.88,1833800.0,6.6549,6.6549,6.5415,6.5882,1833800.0
2010-05-28 10:00:00,9.89,9.91,9.85,9.87,747500.0,6.5948,6.6082,6.5682,6.5815,747500.0
2010-05-28 10:30:00,9.87,9.88,9.77,9.78,744100.0,6.5815,6.5882,6.5148,6.5215,744100.0
2010-05-28 11:00:00,9.78,9.81,9.73,9.81,557700.0,6.5215,6.5415,6.4882,6.5415,557700.0
2010-05-28 11:30:00,9.81,9.84,9.77,9.81,643900.0,6.5415,6.5615,6.5148,6.5415,643900.0
2010-05-28 12:00:00,9.81,9.85,9.79,9.85,556200.0,6.5415,6.5682,6.5282,6.5682,556200.0
2010-05-28 12:30:00,9.85,9.86,9.73,9.79,1048500.0,6.5682,6.5748,6.4882,6.5282,1048500.0
2010-05-28 13:00:00,9.8,9.84,9.78,9.83,632500.0,6.5348,6.5615,6.5215,6.5548,632500.0
2010-05-28 13:30:00,9.83,9.84,9.77,9.78,845900.0,6.5548,6.5615,6.5148,6.5215,845900.0
2010-05-28 14:00:00,9.79,9.82,9.78,9.81,679000.0,6.5282,6.5482,6.5215,6.5415,679000.0
2010-05-28 14:30:00,9.81,9.83,9.75,9.8,1506300.0,6.5415,6.5548,6.5015,6.5348,1506300.0
2010-05-28 15:00:00,9.8,9.84,9.77,9.83,903500.0,6.5348,6.5615,6.5148,6.5548,903500.0
2010-05-28 15:30:00,9.83,9.85,9.74,9.75,1807500.0,6.5548,6.5682,6.4948,6.5015,1807500.0
2010-06-01 09:30:00,9.73,9.81,9.69,9.75,1178000.0,6.4882,6.5415,6.4615,6.5015,1178000.0
2010-06-01 10:00:00,9.76,9.92,9.76,9.89,1411700.0,6.5082,6.6148,6.5082,6.5948,1411700.0
2010-06-01 10:30:00,9.9,9.91,9.82,9.82,1388500.0,6.6015,6.6082,6.5482,6.5482,1388500.0
2010-06-01 11:00:00,9.82,9.84,9.77,9.81,561900.0,6.5482,6.5615,6.5148,6.5415,561900.0
2010-06-01 11:30:00,9.81,9.83,9.77,9.81,1011500.0,6.5415,6.5548,6.5148,6.5415,1011500.0
2010-06-01 12:00:00,9.81,9.87,9.8,9.87,894100.0,6.5415,6.5815,6.5348,6.5815,894100.0
2010-06-01 12:30:00,9.86,9.89,9.82,9.85,869200.0,6.5748,6.5948,6.5482,6.5682,869200.0
2010-06-01 13:00:00,9.84,9.89,9.84,9.89,570700.0,6.5615,6.5948,6.5615,6.5948,570700.0
2010-06-01 13:30:00,9.89,9.9,9.84,9.88,879600.0,6.5948,6.6015,6.5615,6.5882,879600.0
2010-06-01 14:00:00,9.88,9.91,9.85,9.85,2232500.0,6.5882,6.6082,6.5682,6.5682,2232500.0
2010-06-01 14:30:00,9.85,9.98,9.85,9.91,2188700.0,6.5682,6.6549,6.5682,6.6082,2188700.0
2010-06-01 15:00:00,9.9,9.92,9.85,9.88,2395200.0,6.6015,6.6148,6.5682,6.5882,2395200.0
2010-06-01 15:30:00,9.87,9.94,9.83,9.84,4602600.0,6.5815,6.6282,6.5548,6.5615,4602600.0
2010-06-02 09:30:00,9.95,9.99,9.8,9.87,1000000.0,6.6349,6.6615,6.5348,6.5815,1000000.0
2010-06-02 10:00:00,9.87,9.92,9.84,9.9,982200.0,6.5815,6.6148,6.5615,6.6015,982200.0
2010-06-02 10:30:00,9.9,9.91,9.87,9.88,1075100.0,6.6015,6.6082,6.5815,6.5882,1075100.0
2010-06-02 11:00:00,9.89,9.92,9.87,9.9,896400.0,6.5948,6.6148,6.5815,6.6015,896400.0
2010-06-02 11:30:00,9.9,9.96,9.9,9.95,719000.0,6.6015,6.6415,6.6015,6.6349,719000.0
2010-06-02 12:00:00,9.94,9.95,9.92,9.92,334700.0,6.6282,6.6349,6.6148,6.6148,334700.0
2010-06-02 12:30:00,9.92,9.95,9.92,9.95,385900.0,6.6148,6.6349,6.6148,6.6349,385900.0
2010-06-02 13:00:00,9.94,9.95,9.91,9.94,330800.0,6.6282,6.6349,6.6082,6.6282,330800.0
2010-06-02 13:30:00,9.94,9.97,9.94,9.95,607200.0,6.6282,6.6482,6.6282,6.6349,607200.0
2010-06-02 14:00:00,9.95,9.96,9.91,9.93,1181300.0,6.6349,6.6415,6.6082,6.6215,1181300.0
2010-06-02 14:30:00,9.94,10.02,9.93,10.0,1162000.0,6.6282,6.6815,6.6215,6.6682,1162000.0
2010-06-02 15:00:00,10.0,10.03,10.0,10.03,422900.0,6.6682,6.6882,6.6682,6.6882,422900.0
2010-06-02 15:30:00,10.03,10.07,10.02,10.05,3826200.0,6.6882,6.7149,6.6815,6.7015,3826200.0
2010-06-03 09:30:00,10.12,10.14,10.02,10.08,1090300.0,6.7482,6.7615,6.6815,6.7215,1090300.0
2010-06-03 10:00:00,10.09,10.1,10.03,10.06,1389000.0,6.7282,6.7349,6.6882,6.7082,1389000.0
2010-06-03 10:30:00,10.06,10.08,10.02,10.07,1147400.0,6.7082,6.7215,6.6815,6.7149,1147400.0
2010-06-03 11:00:00,10.07,10.09,10.0,10.01,1736200.0,6.7149,6.7282,6.6682,6.6749,1736200.0
2010-06-03 11:30:00,10.02,10.02,9.96,9.98,1926900.0,6.6815,6.6815,6.6415,6.6549,1926900.0
2010-06-03 12:00:00,9.99,9.99,9.9,9.91,1576400.0,6.6615,6.6615,6.6015,6.6082,1576400.0
2010-06-03 12:30:00,9.91,9.94,9.91,9.92,938700.0,6.6082,6.6282,6.6082,6.6148,938700.0
2010-06-03 13:00:00,9.93,9.96,9.85,9.87,2075800.0,6.6215,6.6415,6.5682,6.5815,2075800.0
2010-06-03 13:30:00,9.87,9.95,9.87,9.91,1545700.0,6.5815,6.6349,6.5815,6.6082,1545700.0
2010-06-03 14:00:00,9.91,9.95,9.87,9.92,2022700.0,6.6082,6.6349,6.5815,6.6148,2022700.0
2010-06-03 14:30:00,9.93,9.94,9.91,9.91,1638100.0,6.6215,6.6282,6.6082,6.6082,1638100.0
2010-06-03 15:00:00,9.91,9.94,9.88,9.89,3602700.0,6.6082,6.6282,6.5882,6.5948,3602700.0
2010-06-03 15:30:00,9.89,9.96,9.89,9.9,4290900.0,6.5948,6.6415,6.5948,6.6015,4290900.0
2010-06-04 09:30:00,9.74,9.87,9.74,9.83,1955300.0,6.4948,6.5815,6.4948,6.5548,1955300.0
2010-06-04 10:00:00,9.83,9.86,9.78,9.84,1522700.0,6.5548,6.5748,6.5215,6.5615,1522700.0
2010-06-04 10:30:00,9.84,9.86,9.78,9.79,1219200.0,6.5615,6.5748,6.5215,6.5282,1219200.0
2010-06-04 11:00:00,9.8,9.82,9.78,9.79,1624500.0,6.5348,6.5482,6.5215,6.5282,1624500.0
2010-06-04 11:30:00,9.79,9.8,9.78,9.78,1048300.0,6.5282,6.5348,6.5215,6.5215,1048300.0
2010-06-04 12:00:00,9.78,9.78,9.75,9.77,907500.0,6.5215,6.5215,6.5015,6.5148,907500.0
2010-06-04 12:30:00,9.77,9.79,9.77,9.78,461300.0,6.5148,6.5282,6.5148,6.5215,461300.0
2010-06-04 13:00:00,9.77,9.78,9.71,9.72,1352900.0,6.5148,6.5215,6.4748,6.4815,1352900.0
2010-06-04 13:30:00,9.73,9.75,9.71,9.72,1169800.0,6.4882,6.5015,6.4748,6.4815,1169800.0
2010-06-04 14:00:00,9.72,9.73,9.7,9.7,714000.0,6.4815,6.4882,6.4681,6.4681,714000.0
2010-06-04 14:30:00,9.7,9.73,9.67,9.69,2197600.0,6.4681,6.4882,6.4481,6.4615,2197600.0
2010-06-04 15:00:00,9.7,9.73,9.65,9.65,2354900.0,6.4681,6.4882,6.4348,6.4348,2354900.0
2010-06-04 15:30:00,9.65,9.66,9.58,9.61,5280900.0,6.4348,6.4415,6.3881,6.4081,5280900.0
2010-06-07 09:30:00,9.8,9.8,9.61,9.69,1564000.0,6.5348,6.5348,6.4081,6.4615,1564000.0
2010-06-07 10:00:00,9.69,9.71,9.64,9.65,1069100.0,6.4615,6.4748,6.4281,6.4348,1069100.0
2010-06-07 10:30:00,9.65,9.66,9.55,9.55,880000.0,6.4348,6.4415,6.3681,6.3681,880000.0
2010-06-07 11:00:00,9.55,9.62,9.55,9.6,558000.0,6.3681,6.4148,6.3681,6.4015,558000.0
2010-06-07 11:30:00,9.6,9.63,9.59,9.6,394500.0,6.4015,6.4215,6.3948,6.4015,394500.0
2010-06-07 12:00:00,9.6,9.64,9.59,9.59,224500.0,6.4015,6.4281,6.3948,6.3948,224500.0
2010-06-07 12:30:00,9.59,9.64,9.59,9.64,220900.0,6.3948,6.4281,6.3948,6.4281,220900.0
2010-06-07 13:00:00,9.64,9.64,9.6,9.63,393000.0,6.4281,6.4281,6.4015,6.4215,393000.0
2010-06-07 13:30:00,9.62,9.64,9.56,9.57,267600.0,6.4148,6.4281,6.3748,6.3815,267600.0
2010-06-07 14:00:00,9.58,9.59,9.53,9.57,400600.0,6.3881,6.3948,6.3548,6.3815,400600.0
2010-06-07 14:30:00,9.57,9.57,9.46,9.48,1078000.0,6.3815,6.3815,6.3081,6.3214,1078000.0
2010-06-07 15:00:00,9.49,9.51,9.43,9.43,972900.0,6.3281,6.3415,6.2881,6.2881,972900.0
2010-06-07 15:30:00,9.42,9.46,9.39,9.42,3233100.0,6.2814,6.3081,6.2614,6.2814,3233100.0
2010-06-08 09:30:00,9.49,9.49,9.4,9.4,1074000.0,6.3281,6.3281,6.2681,6.2681,1074000.0
2010-06-08 10:00:00,9.4,9.46,9.37,9.41,1837900.0,6.2681,6.3081,6.2481,6.2748,1837900.0
2010-06-08 10:30:00,9.4,9.41,9.31,9.36,1126900.0,6.2681,6.2748,6.2081,6.2414,1126900.0
2010-06-08 11:00:00,9.36,9.39,9.32,9.38,840200.0,6.2414,6.2614,6.2148,6.2548,840200.0
2010-06-08 11:30:00,9.38,9.48,9.38,9.47,1100300.0,6.2548,6.3214,6.2548,6.3148,1100300.0
2010-06-08 12:00:00,9.48,9.48,9.39,9.4,651600.0,6.3214,6.3214,6.2614,6.2681,651600.0
2010-06-08 12:30:00,9.4,9.43,9.38,9.4,624000.0,6.2681,6.2881,6.2548,6.2681,624000.0
2010-06-08 13:00:00,9.41,9.43,9.4,9.41,199000.0,6.2748,6.2881,6.2681,6.2748,199000.0
2010-06-08 13:30:00,9.41,9.42,9.38,9.42,633400.0,6.2748,6.2814,6.2548,6.2814,633400.0
2010-06-08 14:00:00,9.43,9.48,9.38,9.45,949600.0,6.2881,6.3214,6.2548,6.3014,949600.0
2010-06-08 14:30:00,9.45,9.51,9.42,9.43,1206200.0,6.3014,6.3415,6.2814,6.2881,1206200.0
2010-06-08 15:00:00,9.43,9.49,9.39,9.48,1103600.0,6.2881,6.3281,6.2614,6.3214,1103600.0
2010-06-08 15:30:00,9.48,9.53,9.46,9.51,2534300.0,6.3214,6.3548,6.3081,6.3415,2534300.0
2010-06-09 09:30:00,9.59,9.68,9.56,9.65,1870400.0,6.3948,6.4548,6.3748,6.4348,1870400.0
2010-06-09 10:00:00,9.64,9.68,9.6,9.65,1961600.0,6.4281,6.4548,6.4015,6.4348,1961600.0
2010-06-09 10:30:00,9.65,9.74,9.64,9.73,1150600.0,6.4348,6.4948,6.4281,6.4882,1150600.0
2010-06-09 11:00:00,9.74,9.8,9.72,9.79,1212600.0,6.4948,6.5348,6.4815,6.5282,1212600.0
2010-06-09 11:30:00,9.8,9.8,9.72,9.74,788500.0,6.5348,6.5348,6.4815,6.4948,788500.0
2010-06-09 12:00:00,9.74,9.77,9.73,9.74,613000.0,6.4948,6.5148,6.4882,6.4948,613000.0
2010-06-09 12:30:00,9.74,9.76,9.7,9.7,540200.0,6.4948,6.5082,6.4681,6.4681,540200.0
2010-06-09 13:00:00,9.7,9.75,9.69,9.72,735200.0,6.4681,6.5015,6.4615,6.4815,735200.0
2010-06-09 13:30:00,9.72,9.73,9.69,9.69,655300.0,6.4815,6.4882,6.4615,6.4615,655300.0
2010-06-09 14:00:00,9.7,9.73,9.67,9.71,800500.0,6.4681,6.4882,6.4481,6.4748,800500.0
2010-06-09 14:30:00,9.71,9.74,9.66,9.66,1101300.0,6.4748,6.4948,6.4415,6.4415,1101300.0
2010-06-09 15:00:00,9.66,9.7,9.58,9.64,1609600.0,6.4415,6.4681,6.3881,6.4281,1609600.0
2010-06-09 15:30:00,9.64,9.64,9.53,9.57,2528000.0,6.4281,6.4281,6.3548,6.3815,2528000.0
2010-06-10 09:30:00,9.74,9.86,9.71,9.84,2557700.0,6.4948,6.5748,6.4748,6.5615,2557700.0
2010-06-10 10:00:00,9.84,9.88,9.75,9.77,1375800.0,6.5615,6.5882,6.5015,6.5148,1375800.0
2010-06-10 10:30:00,9.77,9.8,9.75,9.77,1072800.0,6.5148,6.5348,6.5015,6.5148,1072800.0
2010-06-10 11:00:00,9.77,9.8,9.76,9.77,676500.0,6.5148,6.5348,6.5082,6.5148,676500.0
2010-06-10 11:30:00,9.77,9.8,9.75,9.75,666700.0,6.5148,6.5348,6.5015,6.5015,666700.0
2010-06-10 12:00:00,9.75,9.77,9.73,9.75,735100.0,6.5015,6.5148,6.4882,6.5015,735100.0
2010-06-10 12:30:00,9.75,9.79,9.73,9.74,662900.0,6.5015,6.5282,6.4882,6.4948,662900.0
2010-06-10 13:00:00,9.74,9.75,9.7,9.74,653300.0,6.4948,6.5015,6.4681,6.4948,653300.0
2010-06-10 13:30:00,9.74,9.8,9.73,9.76,1058000.0,6.4948,6.5348,6.4882,6.5082,1058000.0
2010-06-10 14:00:00,9.76,9.78,9.72,9.76,823100.0,6.5082,6.5215,6.4815,6.5082,823100.0
2010-06-10 14:30:00,9.76,9.8,9.75,9.75,891600.0,6.5082,6.5348,6.5015,6.5015,891600.0
2010-06-10 15:00:00,9.75,9.81,9.74,9.78,775500.0,6.5015,6.5415,6.4948,6.5215,775500.0
2010-06-10 15:30:00,9.78,9.8,9.75,9.79,1899200.0,6.5215,6.5348,6.5015,6.5282,1899200.0
2010-06-11 09:30:00,9.77,9.88,9.7,9.88,1277400.0,6.5148,6.5882,6.4681,6.5882,1277400.0
2010-06-11 10:00:00,9.88,9.9,9.85,9.87,1067800.0,6.5882,6.6015,6.5682,6.5815,1067800.0
2010-06-11 10:30:00,9.88,9.89,9.83,9.84,599900.0,6.5882,6.5948,6.5548,6.5615,599900.0
2010-06-11 11:00:00,9.84,9.84,9.73,9.78,654400.0,6.5615,6.5615,6.4882,6.5215,654400.0
2010-06-11 11:30:00,9.78,9.79,9.76,9.77,1258100.0,6.5215,6.5282,6.5082,6.5148,1258100.0
2010-06-11 12:00:00,9.78,9.79,9.74,9.74,560600.0,6.5215,6.5282,6.4948,6.4948,560600.0
2010-06-11 12:30:00,9.75,9.76,9.73,9.74,431200.0,6.5015,6.5082,6.4882,6.4948,431200.0
2010-06-11 13:00:00,9.73,9.75,9.73,9.74,217100.0,6.4882,6.5015,6.4882,6.4948,217100.0
2010-06-11 13:30:00,9.74,9.75,9.73,9.73,158400.0,6.4948,6.5015,6.4882,6.4882,158400.0
2010-06-11 14:00:00,9.73,9.74,9.7,9.72,939500.0,6.4882,6.4948,6.4681,6.4815,939500.0
2010-06-11 14:30:00,9.72,9.77,9.72,9.74,504200.0,6.4815,6.5148,6.4815,6.4948,504200.0
2010-06-11 15:00:00,9.74,9.75,9.71,9.73,728100.0,6.4948,6.5015,6.4748,6.4882,728100.0
2010-06-11 15:30:00,9.73,9.81,9.73,9.8,2169600.0,6.4882,6.5415,6.4882,6.5348,2169600.0
2010-06-14 09:30:00,9.81,9.9,9.8,9.86,965500.0,6.5415,6.6015,6.5348,6.5748,965500.0
2010-06-14 10:00:00,9.85,9.93,9.85,9.92,753600.0,6.5682,6.6215,6.5682,6.6148,753600.0
2010-06-14 10:30:00,9.92,9.92,9.88,9.92,562400.0,6.6148,6.6148,6.5882,6.6148,562400.0
2010-06-14 11:00:00,9.91,10.0,9.9,9.96,1193300.0,6.6082,6.6682,6.6015,6.6415,1193300.0
2010-06-14 11:30:00,9.96,9.99,9.94,9.99,538700.0,6.6415,6.6615,6.6282,6.6615,538700.0
2010-06-14 12:00:00,9.99,10.01,9.95,9.95,1062300.0,6.6615,6.6749,6.6349,6.6349,1062300.0
2010-06-14 12:30:00,9.96,9.98,9.91,9.91,721600.0,6.6415,6.6549,6.6082,6.6082,721600.0
2010-06-14 13:00:00,9.91,9.92,9.88,9.91,454600.0,6.6082,6.6148,6.5882,6.6082,454600.0
2010-06-14 13:30:00,9.9,9.91,9.86,9.87,234200.0,6.6015,6.6082,6.5748,6.5815,234200.0
2010-06-14 14:00:00,9.86,9.89,9.85,9.87,516800.0,6.5748,6.5948,6.5682,6.5815,516800.0
2010-06-14 14:30:00,9.87,9.9,9.84,9.9,606600.0,6.5815,6.6015,6.5615,6.6015,606600.0
2010-06-14 15:00:00,9.89,9.91,9.85,9.87,561600.0,6.5948,6.6082,6.5682,6.5815,561600.0
2010-06-14 15:30:00,9.86,9.89,9.82,9.84,2703500.0,6.5748,6.5948,6.5482,6.5615,2703500.0
2010-06-15 09:30:00,9.95,10.04,9.91,10.01,1166900.0,6.6349,6.6949,6.6082,6.6749,1166900.0
2010-06-15 10:00:00,10.0,10.11,9.98,10.09,1474900.0,6.6682,6.7415,6.6549,6.7282,1474900.0
2010-06-15 10:30:00,10.1,10.18,10.09,10.15,1383400.0,6.7349,6.7882,6.7282,6.7682,1383400.0
2010-06-15 11:00:00,10.15,10.16,10.1,10.11,878000.0,6.7682,6.7749,6.7349,6.7415,878000.0
2010-06-15 11:30:00,10.11,10.14,10.08,10.13,1311200.0,6.7415,6.7615,6.7215,6.7549,1311200.0
2010-06-15 12:00:00,10.14,10.15,10.11,10.14,578700.0,6.7615,6.7682,6.7415,6.7615,578700.0
2010-06-15 12:30:00,10.13,10.2,10.11,10.2,1075000.0,6.7549,6.8016,6.7415,6.8016,1075000.0
2010-06-15 13:00:00,10.2,10.26,10.18,10.25,938500.0,6.8016,6.8416,6.7882,6.8349,938500.0
2010-06-15 13:30:00,10.25,10.26,10.23,10.25,497700.0,6.8349,6.8416,6.8216,6.8349,497700.0
2010-06-15 14:00:00,10.24,10.27,10.24,10.26,928500.0,6.8282,6.8482,6.8282,6.8416,928500.0
2010-06-15 14:30:00,10.25,10.28,10.25,10.27,567400.0,6.8349,6.8549,6.8349,6.8482,567400.0
2010-06-15 15:00:00,10.26,10.28,10.21,10.28,1030300.0,6.8416,6.8549,6.8082,6.8549,1030300.0
2010-06-15 15:30:00,10.27,10.31,10.26,10.27,3056400.0,6.8482,6.8749,6.8416,6.8482,3056400.0
2010-06-16 09:30:00,10.15,10.25,10.11,10.21,809200.0,6.7682,6.8349,6.7415,6.8082,809200.0
2010-06-16 10:00:00,10.21,10.24,10.17,10.18,513200.0,6.8082,6.8282,6.7816,6.7882,513200.0
2010-06-16 10:30:00,10.17,10.26,10.16,10.26,1344100.0,6.7816,6.8416,6.7749,6.8416,1344100.0
2010-06-16 11:00:00,10.26,10.32,10.23,10.3,1073600.0,6.8416,6.8816,6.8216,6.8682,1073600.0
2010-06-16 11:30:00,10.3,10.38,10.28,10.37,1867300.0,6.8682,6.9216,6.8549,6.9149,1867300.0
2010-06-16 12:00:00,10.38,10.39,10.36,10.38,1340600.0,6.9216,6.9283,6.9082,6.9216,1340600.0
2010-06-16 12:30:00,10.37,10.38,10.34,10.35,497200.0,6.9149,6.9216,6.8949,6.9016,497200.0
2010-06-16 13:00:00,10.35,10.35,10.32,10.35,260700.0,6.9016,6.9016,6.8816,6.9016,260700.0
2010-06-16 13:30:00,10.35,10.35,10.34,10.35,112200.0,6.9016,6.9016,6.8949,6.9016,112200.0
2010-06-16 14:00:00,10.35,10.37,10.34,10.35,402700.0,6.9016,6.9149,6.8949,6.9016,402700.0
2010-06-16 14:30:00,10.35,10.36,10.34,10.36,318200.0,6.9016,6.9082,6.8949,6.9082,318200.0
2010-06-16 15:00:00,10.36,10.36,10.28,10.3,938300.0,6.9082,6.9082,6.8549,6.8682,938300.0
2010-06-16 15:30:00,10.31,10.33,10.28,10.31,1097500.0,6.8749,6.8882,6.8549,6.8749,1097500.0
2010-06-17 09:30:00,10.34,10.36,10.25,10.31,696100.0,6.8949,6.9082,6.8349,6.8749,696100.0
2010-06-17 10:00:00,10.31,10.31,10.18,10.19,918700.0,6.8749,6.8749,6.7882,6.7949,918700.0
2010-06-17 10:30:00,10.19,10.26,10.18,10.23,470500.0,6.7949,6.8416,6.7882,6.8216,470500.0
2010-06-17 11:00:00,10.23,10.26,10.2,10.25,348200.0,6.8216,6.8416,6.8016,6.8349,348200.0
2010-06-17 11:30:00,10.24,10.29,10.24,10.27,224000.0,6.8282,6.8616,6.8282,6.8482,224000.0
2010-06-17 12:00:00,10.27,10.28,10.23,10.23,296300.0,6.8482,6.8549,6.8216,6.8216,296300.0
2010-06-17 12:30:00,10.23,10.24,10.21,10.23,244100.0,6.8216,6.8282,6.8082,6.8216,244100.0
2010-06-17 13:00:00,10.22,10.23,10.21,10.23,207900.0,6.8149,6.8216,6.8082,6.8216,207900.0
2010-06-17 13:30:00,10.23,10.27,10.22,10.27,456400.0,6.8216,6.8482,6.8149,6.8482,456400.0
2010-06-17 14:00:00,10.27,10.28,10.25,10.26,380600.0,6.8482,6.8549,6.8349,6.8416,380600.0
2010-06-17 14:30:00,10.25,10.26,10.19,10.21,1209200.0,6.8349,6.8416,6.7949,6.8082,1209200.0
2010-06-17 15:00:00,10.21,10.21,10.18,10.19,594200.0,6.8082,6.8082,6.7882,6.7949,594200.0
2010-06-17 15:30:00,10.19,10.3,10.18,10.29,1302800.0,6.7949,6.8682,6.7882,6.8616,1302800.0
2010-06-18 09:30:00,10.24,10.31,10.23,10.24,992600.0,6.8282,6.8749,6.8216,6.8282,992600.0
2010-06-18 10:00:00,10.24,10.3,10.23,10.29,558000.0,6.8282,6.8682,6.8216,6.8616,558000.0
2010-06-18 10:30:00,10.29,10.34,10.28,10.33,562600.0,6.8616,6.8949,6.8549,6.8882,562600.0
2010-06-18 11:00:00,10.33,10.35,10.27,10.28,333400.0,6.8882,6.9016,6.8482,6.8549,333400.0
2010-06-18 11:30:00,10.28,10.29,10.23,10.27,1076200.0,6.8549,6.8616,6.8216,6.8482,1076200.0
2010-06-18 12:00:00,10.27,10.29,10.23,10.23,527200.0,6.8482,6.8616,6.8216,6.8216,527200.0
2010-06-18 12:30:00,10.23,10.25,10.21,10.24,503200.0,6.8216,6.8349,6.8082,6.8282,503200.0
2010-06-18 13:00:00,10.24,10.25,10.22,10.22,141600.0,6.8282,6.8349,6.8149,6.8149,141600.0
2010-06-18 13:30:00,10.22,10.23,10.2,10.21,264600.0,6.8149,6.8216,6.8016,6.8082,264600.0
2010-06-18 14:00:00,10.2,10.22,10.18,10.22,554300.0,6.8016,6.8149,6.7882,6.8149,554300.0
2010-06-18 14:30:00,10.22,10.24,10.21,10.24,307200.0,6.8149,6.8282,6.8082,6.8282,307200.0
2010-06-18 15:00:00,10.23,10.24,10.21,10.21,401600.0,6.8216,6.8282,6.8082,6.8082,401600.0
2010-06-18 15:30:00,10.22,10.22,10.2,10.21,1500900.0,6.8149,6.8149,6.8016,6.8082,1500900.0
2010-06-21 09:30:00,10.34,10.46,10.34,10.44,1807700.0,6.8949,6.9749,6.8949,6.9616,1807700.0
2010-06-21 10:00:00,10.45,10.48,10.41,10.41,1651000.0,6.9683,6.9883,6.9416,6.9416,1651000.0
2010-06-21 10:30:00,10.42,10.47,10.39,10.4,692300.0,6.9483,6.9816,6.9283,6.9349,692300.0
2010-06-21 11:00:00,10.4,10.45,10.39,10.45,630600.0,6.9349,6.9683,6.9283,6.9683,630600.0
2010-06-21 11:30:00,10.45,10.46,10.4,10.41,1140700.0,6.9683,6.9749,6.9349,6.9416,1140700.0
2010-06-21 12:00:00,10.41,10.41,10.37,10.4,722200.0,6.9416,6.9416,6.9149,6.9349,722200.0
2010-06-21 12:30:00,10.39,10.45,10.38,10.44,1436400.0,6.9283,6.9683,6.9216,6.9616,1436400.0
2010-06-21 13:00:00,10.45,10.48,10.44,10.44,661300.0,6.9683,6.9883,6.9616,6.9616,661300.0
2010-06-21 13:30:00,10.44,10.45,10.39,10.42,390200.0,6.9616,6.9683,6.9283,6.9483,390200.0
2010-06-21 14:00:00,10.42,10.46,10.38,10.41,1196800.0,6.9483,6.9749,6.9216,6.9416,1196800.0
2010-06-21 14:30:00,10.41,10.42,10.38,10.39,596300.0,6.9416,6.9483,6.9216,6.9283,596300.0
2010-06-21 15:00:00,10.39,10.4,10.3,10.31,1508900.0,6.9283,6.9349,6.8682,6.8749,1508900.0
2010-06-21 15:30:00,10.31,10.37,10.29,10.35,1983700.0,6.8749,6.9149,6.8616,6.9016,1983700.0
2010-06-22 09:30:00,10.34,10.42,10.31,10.37,1131800.0,6.8949,6.9483,6.8749,6.9149,1131800.0
2010-06-22 10:00:00,10.36,10.37,10.29,10.33,707500.0,6.9082,6.9149,6.8616,6.8882,707500.0
2010-06-22 10:30:00,10.32,10.33,10.26,10.29,1088000.0,6.8816,6.8882,6.8416,6.8616,1088000.0
2010-06-22 11:00:00,10.29,10.31,10.26,10.31,349100.0,6.8616,6.8749,6.8416,6.8749,349100.0
2010-06-22 11:30:00,10.3,10.34,10.3,10.31,663000.0,6.8682,6.8949,6.8682,6.8749,663000.0
2010-06-22 12:00:00,10.32,10.34,10.29,10.3,446900.0,6.8816,6.8949,6.8616,6.8682,446900.0
2010-06-22 12:30:00,10.29,10.3,10.27,10.27,225600.0,6.8616,6.8682,6.8482,6.8482,225600.0
2010-06-22 13:00:00,10.27,10.3,10.23,10.23,425200.0,6.8482,6.8682,6.8216,6.8216,425200.0
2010-06-22 13:30:00,10.23,10.26,10.2,10.22,682500.0,6.8216,6.8416,6.8016,6.8149,682500.0
2010-06-22 14:00:00,10.21,10.21,10.13,10.13,556200.0,6.8082,6.8082,6.7549,6.7549,556200.0
2010-06-22 14:30:00,10.14,10.16,10.09,10.12,1504600.0,6.7615,6.7749,6.7282,6.7482,1504600.0
2010-06-22 15:00:00,10.12,10.16,10.11,10.12,697400.0,6.7482,6.7749,6.7415,6.7482,697400.0
2010-06-22 15:30:00,10.12,10.12,10.07,10.1,2260400.0,6.7482,6.7482,6.7149,6.7349,2260400.0
2010-06-23 09:30:00,10.14,10.19,10.12,10.18,713500.0,6.7615,6.7949,6.7482,6.7882,713500.0
2010-06-23 10:00:00,10.18,10.19,10.03,10.03,1330100.0,6.7882,6.7949,6.6882,6.6882,1330100.0
2010-06-23 10:30:00,10.03,10.1,10.03,10.06,704900.0,6.6882,6.7349,6.6882,6.7082,704900.0
2010-06-23 11:00:00,10.06,10.08,10.02,10.06,585700.0,6.7082,6.7215,6.6815,6.7082,585700.0
2010-06-23 11:30:00,10.07,10.09,10.03,10.08,398300.0,6.7149,6.7282,6.6882,6.7215,398300.0
2010-06-23 12:00:00,10.08,10.11,10.05,10.07,499400.0,6.7215,6.7415,6.7015,6.7149,499400.0
2010-06-23 12:30:00,10.08,10.13,10.07,10.11,499300.0,6.7215,6.7549,6.7149,6.7415,499300.0
2010-06-23 13:00:00,10.12,10.14,10.1,10.14,404200.0,6.7482,6.7615,6.7349,6.7615,404200.0
2010-06-23 13:30:00,10.14,10.18,10.13,10.18,373700.0,6.7615,6.7882,6.7549,6.7882,373700.0
2010-06-23 14:00:00,10.18,10.21,10.13,10.17,675500.0,6.7882,6.8082,6.7549,6.7816,675500.0
2010-06-23 14:30:00,10.17,10.23,10.13,10.15,711200.0,6.7816,6.8216,6.7549,6.7682,711200.0
2010-06-23 15:00:00,10.16,10.18,10.1,10.13,1013100.0,6.7749,6.7882,6.7349,6.7549,1013100.0
2010-06-23 15:30:00,10.13,10.18,10.11,10.14,1026000.0,6.7549,6.7882,6.7415,6.7615,1026000.0
2010-06-24 09:30:00,10.12,10.12,9.93,9.93,1987900.0,6.7482,6.7482,6.6215,6.6215,1987900.0
2010-06-24 10:00:00,9.94,10.06,9.93,10.03,2905100.0,6.6282,6.7082,6.6215,6.6882,2905100.0
2010-06-24 10:30:00,10.03,10.03,9.96,9.98,1375800.0,6.6882,6.6882,6.6415,6.6549,1375800.0
2010-06-24 11:00:00,9.98,9.98,9.89,9.92,1276200.0,6.6549,6.6549,6.5948,6.6148,1276200.0
2010-06-24 11:30:00,9.92,10.0,9.91,9.99,1128300.0,6.6148,6.6682,6.6082,6.6615,1128300.0
2010-06-24 12:00:00,10.0,10.02,9.96,9.96,720900.0,6.6682,6.6815,6.6415,6.6415,720900.0
2010-06-24 12:30:00,9.97,9.97,9.94,9.96,271500.0,6.6482,6.6482,6.6282,6.6415,271500.0
2010-06-24 13:00:00,9.96,9.99,9.94,9.95,520100.0,6.6415,6.6615,6.6282,6.6349,520100.0
2010-06-24 13:30:00,9.95,10.01,9.94,9.99,1106800.0,6.6349,6.6749,6.6282,6.6615,1106800.0
2010-06-24 14:00:00,9.99,10.03,9.98,10.02,1494400.0,6.6615,6.6882,6.6549,6.6815,1494400.0
2010-06-24 14:30:00,10.02,10.02,9.95,9.96,728800.0,6.6815,6.6815,6.6349,6.6415,728800.0
2010-06-24 15:00:00,9.96,10.0,9.93,9.96,1320500.0,6.6415,6.6682,6.6215,6.6415,1320500.0
2010-06-24 15:30:00,9.96,9.97,9.93,9.93,1234300.0,6.6415,6.6482,6.6215,6.6215,1234300.0
2010-06-25 09:30:00,10.02,10.04,9.97,10.02,1100100.0,6.6815,6.6949,6.6482,6.6815,1100100.0
2010-06-25 10:00:00,10.02,10.05,9.98,10.0,1009600.0,6.6815,6.7015,6.6549,6.6682,1009600.0
2010-06-25 10:30:00,10.0,10.03,9.98,9.99,611600.0,6.6682,6.6882,6.6549,6.6615,611600.0
2010-06-25 11:00:00,9.98,10.0,9.95,9.98,424100.0,6.6549,6.6682,6.6349,6.6549,424100.0
2010-06-25 11:30:00,9.98,10.01,9.95,10.01,335800.0,6.6549,6.6749,6.6349,6.6749,335800.0
2010-06-25 12:00:00,10.01,10.04,10.0,10.03,317400.0,6.6749,6.6949,6.6682,6.6882,317400.0
2010-06-25 12:30:00,10.03,10.04,10.0,10.01,122500.0,6.6882,6.6949,6.6682,6.6749,122500.0
2010-06-25 13:00:00,10.01,10.06,10.01,10.06,242300.0,6.6749,6.7082,6.6749,6.7082,242300.0
2010-06-25 13:30:00,10.06,10.07,10.05,10.06,205900.0,6.7082,6.7149,6.7015,6.7082,205900.0
2010-06-25 14:00:00,10.05,10.1,10.02,10.06,608300.0,6.7015,6.7349,6.6815,6.7082,608300.0
2010-06-25 14:30:00,10.06,10.07,10.02,10.02,306700.0,6.7082,6.7149,6.6815,6.6815,306700.0
2010-06-25 15:00:00,10.02,10.03,10.0,10.0,288900.0,6.6815,6.6882,6.6682,6.6682,288900.0
2010-06-25 15:30:00,10.0,10.04,9.99,10.02,1214900.0,6.6682,6.6949,6.6615,6.6815,1214900.0
2010-06-28 09:30:00,10.05,10.09,9.93,9.98,969300.0,6.7015,6.7282,6.6215,6.6549,969300.0
2010-06-28 10:00:00,9.97,10.05,9.95,10.05,861000.0,6.6482,6.7015,6.6349,6.7015,861000.0
2010-06-28 10:30:00,10.05,10.1,10.0,10.1,606000.0,6.7015,6.7349,6.6682,6.7349,606000.0
2010-06-28 11:00:00,10.11,10.14,10.08,10.12,608800.0,6.7415,6.7615,6.7215,6.7482,608800.0
2010-06-28 11:30:00,10.12,10.14,10.1,10.13,383500.0,6.7482,6.7615,6.7349,6.7549,383500.0
2010-06-28 12:00:00,10.13,10.13,10.05,10.09,520000.0,6.7549,6.7549,6.7015,6.7282,520000.0
2010-06-28 12:30:00,10.08,10.09,10.04,10.07,381200.0,6.7215,6.7282,6.6949,6.7149,381200.0
2010-06-28 13:00:00,10.06,10.07,10.02,10.05,286700.0,6.7082,6.7149,6.6815,6.7015,286700.0
2010-06-28 13:30:00,10.04,10.07,10.01,10.07,317900.0,6.6949,6.7149,6.6749,6.7149,317900.0
2010-06-28 14:00:00,10.07,10.09,10.04,10.06,351700.0,6.7149,6.7282,6.6949,6.7082,351700.0
2010-06-28 14:30:00,10.06,10.1,10.05,10.1,366900.0,6.7082,6.7349,6.7015,6.7349,366900.0
2010-06-28 15:00:00,10.09,10.1,10.03,10.04,389800.0,6.7282,6.7349,6.6882,6.6949,389800.0
2010-06-28 15:30:00,10.04,10.08,10.03,10.04,767000.0,6.6949,6.7215,6.6882,6.6949,767000.0
2010-06-29 09:30:00,9.93,9.93,9.74,9.77,1482700.0,6.6215,6.6215,6.4948,6.5148,1482700.0
2010-06-29 10:00:00,9.77,9.77,9.69,9.72,2239900.0,6.5148,6.5148,6.4615,6.4815,2239900.0
2010-06-29 10:30:00,9.72,9.8,9.71,9.78,1493200.0,6.4815,6.5348,6.4748,6.5215,1493200.0
2010-06-29 11:00:00,9.78,9.81,9.76,9.76,892900.0,6.5215,6.5415,6.5082,6.5082,892900.0
2010-06-29 11:30:00,9.76,9.77,9.73,9.75,499700.0,6.5082,6.5148,6.4882,6.5015,499700.0
2010-06-29 12:00:00,9.76,9.79,9.74,9.77,523500.0,6.5082,6.5282,6.4948,6.5148,523500.0
2010-06-29 12:30:00,9.77,9.79,9.76,9.78,675400.0,6.5148,6.5282,6.5082,6.5215,675400.0
2010-06-29 13:00:00,9.79,9.79,9.75,9.75,350400.0,6.5282,6.5282,6.5015,6.5015,350400.0
2010-06-29 13:30:00,9.76,9.79,9.75,9.78,1124700.0,6.5082,6.5282,6.5015,6.5215,1124700.0
2010-06-29 14:00:00,9.77,9.83,9.77,9.82,886500.0,6.5148,6.5548,6.5148,6.5482,886500.0
2010-06-29 14:30:00,9.82,9.85,9.79,9.82,1950700.0,6.5482,6.5682,6.5282,6.5482,1950700.0
2010-06-29 15:00:00,9.82,9.85,9.77,9.77,939900.0,6.5482,6.5682,6.5148,6.5148,939900.0
2010-06-29 15:30:00,9.77,9.82,9.76,9.81,1879500.0,6.5148,6.5482,6.5082,6.5415,1879500.0
2010-06-30 09:30:00,9.84,9.97,9.82,9.9,2199900.0,6.5615,6.6482,6.5482,6.6015,2199900.0
2010-06-30 10:00:00,9.9,9.97,9.89,9.95,3244600.0,6.6015,6.6482,6.5948,6.6349,3244600.0
2010-06-30 10:30:00,9.95,9.99,9.9,9.9,1256900.0,6.6349,6.6615,6.6015,6.6015,1256900.0
2010-06-30 11:00:00,9.9,9.95,9.88,9.92,790600.0,6.6015,6.6349,6.5882,6.6148,790600.0
2010-06-30 11:30:00,9.93,9.96,9.92,9.93,512100.0,6.6215,6.6415,6.6148,6.6215,512100.0
2010-06-30 12:00:00,9.93,9.93,9.89,9.91,437300.0,6.6215,6.6215,6.5948,6.6082,437300.0
2010-06-30 12:30:00,9.91,9.93,9.89,9.9,415600.0,6.6082,6.6215,6.5948,6.6015,415600.0
2010-06-30 13:00:00,9.9,9.97,9.9,9.97,518700.0,6.6015,6.6482,6.6015,6.6482,518700.0
2010-06-30 13:30:00,9.96,9.97,9.92,9.96,697800.0,6.6415,6.6482,6.6148,6.6415,697800.0
2010-06-30 14:00:00,9.96,9.96,9.88,9.92,982000.0,6.6415,6.6415,6.5882,6.6148,982000.0
2010-06-30 14:30:00,9.91,9.92,9.87,9.89,521400.0,6.6082,6.6148,6.5815,6.5948,521400.0
2010-06-30 15:00:00,9.88,9.89,9.84,9.86,742900.0,6.5882,6.5948,6.5615,6.5748,742900.0
2010-06-30 15:30:00,9.86,9.87,9.72,9.76,2901300.0,6.5748,6.5815,6.4815,6.5082,2901300.0
2010-07-01 09:30:00,9.77,9.84,9.71,9.74,1967500.0,6.5148,6.5615,6.4748,6.4948,1967500.0
2010-07-01 10:00:00,9.74,9.74,9.65,9.65,987600.0,6.4948,6.4948,6.4348,6.4348,987600.0
2010-07-01 10:30:00,9.65,9.68,9.6,9.62,1587900.0,6.4348,6.4548,6.4015,6.4148,1587900.0
2010-07-01 11:00:00,9.61,9.66,9.6,9.65,898300.0,6.4081,6.4415,6.4015,6.4348,898300.0
2010-07-01 11:30:00,9.65,9.73,9.65,9.73,852900.0,6.4348,6.4882,6.4348,6.4882,852900.0
2010-07-01 12:00:00,9.73,9.73,9.7,9.73,489000.0,6.4882,6.4882,6.4681,6.4882,489000.0
2010-07-01 12:30:00,9.73,9.82,9.72,9.77,937600.0,6.4882,6.5482,6.4815,6.5148,937600.0
2010-07-01 13:00:00,9.78,9.8,9.75,9.75,342500.0,6.5215,6.5348,6.5015,6.5015,342500.0
2010-07-01 13:30:00,9.75,9.8,9.75,9.78,698900.0,6.5015,6.5348,6.5015,6.5215,698900.0
2010-07-01 14:00:00,9.77,9.81,9.76,9.8,441600.0,6.5148,6.5415,6.5082,6.5348,441600.0
2010-07-01 14:30:00,9.79,9.8,9.74,9.76,699200.0,6.5282,6.5348,6.4948,6.5082,699200.0
2010-07-01 15:00:00,9.76,9.8,9.75,9.8,856000.0,6.5082,6.5348,6.5015,6.5348,856000.0
2010-07-01 15:30:00,9.8,9.81,9.74,9.77,1608000.0,6.5348,6.5415,6.4948,6.5148,1608000.0
2010-07-02 09:30:00,9.83,9.86,9.75,9.82,1304000.0,6.5548,6.5748,6.5015,6.5482,1304000.0
2010-07-02 10:00:00,9.82,9.89,9.79,9.86,1543800.0,6.5482,6.5948,6.5282,6.5748,1543800.0
2010-07-02 10:30:00,9.85,9.88,9.84,9.86,621800.0,6.5682,6.5882,6.5615,6.5748,621800.0
2010-07-02 11:00:00,9.86,9.87,9.81,9.83,760600.0,6.5748,6.5815,6.5415,6.5548,760600.0
2010-07-02 11:30:00,9.83,9.84,9.8,9.83,921200.0,6.5548,6.5615,6.5348,6.5548,921200.0
2010-07-02 12:00:00,9.83,9.84,9.81,9.82,566400.0,6.5548,6.5615,6.5415,6.5482,566400.0
2010-07-02 12:30:00,9.82,9.83,9.8,9.8,353700.0,6.5482,6.5548,6.5348,6.5348,353700.0
2010-07-02 13:00:00,9.8,9.84,9.8,9.82,700100.0,6.5348,6.5615,6.5348,6.5482,700100.0
2010-07-02 13:30:00,9.82,9.87,9.81,9.86,408400.0,6.5482,6.5815,6.5415,6.5748,408400.0
2010-07-02 14:00:00,9.86,9.89,9.85,9.88,961600.0,6.5748,6.5948,6.5682,6.5882,961600.0
2010-07-02 14:30:00,9.88,9.9,9.87,9.88,1044300.0,6.5882,6.6015,6.5815,6.5882,1044300.0
2010-07-02 15:00:00,9.88,9.9,9.87,9.9,755400.0,6.5882,6.6015,6.5815,6.6015,755400.0
2010-07-02 15:30:00,9.9,9.98,9.89,9.9,2454200.0,6.6015,6.6549,6.5948,6.6015,2454200.0
2010-07-06 09:30:00,9.78,9.95,9.71,9.9,2787500.0,6.7685,6.8862,6.7201,6.8516,2787500.0
2010-07-06 10:00:00,9.91,9.95,9.89,9.91,2159100.0,6.8585,6.8862,6.8447,6.8585,2159100.0
2010-07-06 10:30:00,9.91,9.94,9.9,9.91,986800.0,6.8585,6.8793,6.8516,6.8585,986800.0
2010-07-06 11:00:00,9.91,9.94,9.91,9.93,1234800.0,6.8585,6.8793,6.8585,6.8723,1234800.0
2010-07-06 11:30:00,9.93,9.96,9.92,9.93,1162900.0,6.8723,6.8931,6.8654,6.8723,1162900.0
2010-07-06 12:00:00,9.93,9.96,9.93,9.95,1283300.0,6.8723,6.8931,6.8723,6.8862,1283300.0
2010-07-06 12:30:00,9.94,9.99,9.89,9.91,1684900.0,6.8793,6.9139,6.8447,6.8585,1684900.0
2010-07-06 13:00:00,9.92,9.93,9.9,9.93,752900.0,6.8654,6.8723,6.8516,6.8723,752900.0
2010-07-06 13:30:00,9.93,9.93,9.84,9.85,1153400.0,6.8723,6.8723,6.8101,6.817,1153400.0
2010-07-06 14:00:00,9.85,9.86,9.78,9.84,820300.0,6.817,6.8239,6.7685,6.8101,820300.0
2010-07-06 14:30:00,9.85,9.86,9.81,9.81,725000.0,6.817,6.8239,6.7893,6.7893,725000.0
2010-07-06 15:00:00,9.82,9.85,9.78,9.84,1573100.0,6.7962,6.817,6.7685,6.8101,1573100.0
2010-07-06 15:30:00,9.83,9.89,9.82,9.84,2065300.0,6.8031,6.8447,6.7962,6.8101,2065300.0
2010-07-07 09:30:00,9.85,9.89,9.82,9.88,1222000.0,6.817,6.8447,6.7962,6.8377,1222000.0
2010-07-07 10:00:00,9.88,9.94,9.87,9.88,1230500.0,6.8377,6.8793,6.8308,6.8377,1230500.0
2010-07-07 10:30:00,9.88,9.95,9.88,9.92,965700.0,6.8377,6.8862,6.8377,6.8654,965700.0
2010-07-07 11:00:00,9.93,9.94,9.88,9.89,710100.0,6.8723,6.8793,6.8377,6.8447,710100.0
2010-07-07 11:30:00,9.9,9.9,9.85,9.87,1151500.0,6.8516,6.8516,6.817,6.8308,1151500.0
2010-07-07 12:00:00,9.87,9.89,9.86,9.88,573000.0,6.8308,6.8447,6.8239,6.8377,573000.0
2010-07-07 12:30:00,9.88,9.9,9.87,9.89,431600.0,6.8377,6.8516,6.8308,6.8447,431600.0
2010-07-07 13:00:00,9.89,9.94,9.88,9.94,781900.0,6.8447,6.8793,6.8377,6.8793,781900.0
2010-07-07 13:30:00,9.94,9.96,9.91,9.94,1069000.0,6.8793,6.8931,6.8585,6.8793,1069000.0
2010-07-07 14:00:00,9.95,9.97,9.93,9.96,823400.0,6.8862,6.9,6.8723,6.8931,823400.0
2010-07-07 14:30:00,9.95,9.99,9.94,9.99,524800.0,6.8862,6.9139,6.8793,6.9139,524800.0
2010-07-07 15:00:00,9.98,10.0,9.98,10.0,772700.0,6.9069,6.9208,6.9069,6.9208,772700.0
2010-07-07 15:30:00,10.0,10.05,9.99,10.0,2188900.0,6.9208,6.9554,6.9139,6.9208,2188900.0
2010-07-08 09:30:00,10.0,10.05,9.92,9.96,1164000.0,6.9208,6.9554,6.8654,6.8931,1164000.0
2010-07-08 10:00:00,9.96,9.99,9.92,9.98,995600.0,6.8931,6.9139,6.8654,6.9069,995600.0
2010-07-08 10:30:00,9.98,9.99,9.96,9.97,1059000.0,6.9069,6.9139,6.8931,6.9,1059000.0
2010-07-08 11:00:00,9.98,9.99,9.95,9.95,732000.0,6.9069,6.9139,6.8862,6.8862,732000.0
2010-07-08 11:30:00,9.96,9.96,9.92,9.93,501500.0,6.8931,6.8931,6.8654,6.8723,501500.0
2010-07-08 12:00:00,9.92,9.96,9.92,9.96,401600.0,6.8654,6.8931,6.8654,6.8931,401600.0
2010-07-08 12:30:00,9.96,9.97,9.94,9.97,417700.0,6.8931,6.9,6.8793,6.9,417700.0
2010-07-08 13:00:00,9.97,10.0,9.96,9.98,514100.0,6.9,6.9208,6.8931,6.9069,514100.0
2010-07-08 13:30:00,9.98,10.01,9.97,10.0,509600.0,6.9069,6.9277,6.9,6.9208,509600.0
2010-07-08 14:00:00,10.0,10.03,9.99,10.02,1234300.0,6.9208,6.9416,6.9139,6.9346,1234300.0
2010-07-08 14:30:00,10.03,10.08,10.02,10.08,581700.0,6.9416,6.9762,6.9346,6.9762,581700.0
2010-07-08 15:00:00,10.07,10.1,10.05,10.1,1566300.0,6.9692,6.99,6.9554,6.99,1566300.0
2010-07-08 15:30:00,10.1,10.13,10.07,10.09,2167900.0,6.99,7.0108,6.9692,6.9831,2167900.0
2010-07-09 09:30:00,10.09,10.14,10.01,10.13,661500.0,6.9831,7.0177,6.9277,7.0108,661500.0
2010-07-09 10:00:00,10.13,10.16,10.1,10.12,484000.0,7.0108,7.0315,6.99,7.0038,484000.0
2010-07-09 10:30:00,10.11,10.12,10.08,10.1,320900.0,6.9969,7.0038,6.9762,6.99,320900.0
2010-07-09 11:00:00,10.11,10.13,10.07,10.13,303600.0,6.9969,7.0108,6.9692,7.0108,303600.0
2010-07-09 11:30:00,10.13,10.15,10.12,10.15,269800.0,7.0108,7.0246,7.0038,7.0246,269800.0
2010-07-09 12:00:00,10.15,10.16,10.13,10.14,217600.0,7.0246,7.0315,7.0108,7.0177,217600.0
2010-07-09 12:30:00,10.13,10.15,10.12,10.14,346800.0,7.0108,7.0246,7.0038,7.0177,346800.0
2010-07-09 13:00:00,10.14,10.15,10.13,10.13,85900.0,7.0177,7.0246,7.0108,7.0108,85900.0
2010-07-09 13:30:00,10.13,10.15,10.13,10.14,273200.0,7.0108,7.0246,7.0108,7.0177,273200.0
2010-07-09 14:00:00,10.14,10.16,10.12,10.13,309500.0,7.0177,7.0315,7.0038,7.0108,309500.0
2010-07-09 14:30:00,10.13,10.16,10.12,10.16,210100.0,7.0108,7.0315,7.0038,7.0315,210100.0
2010-07-09 15:00:00,10.15,10.17,10.13,10.13,352500.0,7.0246,7.0384,7.0108,7.0108,352500.0
2010-07-09 15:30:00,10.13,10.18,10.13,10.15,1006700.0,7.0108,7.0454,7.0108,7.0246,1006700.0
2010-07-12 09:30:00,10.1,10.17,10.08,10.16,772900.0,6.99,7.0384,6.9762,7.0315,772900.0
2010-07-12 10:00:00,10.16,10.17,10.07,10.1,704300.0,7.0315,7.0384,6.9692,6.99,704300.0
2010-07-12 10:30:00,10.1,10.14,10.09,10.11,651200.0,6.99,7.0177,6.9831,6.9969,651200.0
2010-07-12 11:00:00,10.11,10.13,10.08,10.12,489300.0,6.9969,7.0108,6.9762,7.0038,489300.0
2010-07-12 11:30:00,10.12,10.13,10.1,10.11,507500.0,7.0038,7.0108,6.99,6.9969,507500.0
2010-07-12 12:00:00,10.1,10.14,10.1,10.12,494500.0,6.99,7.0177,6.99,7.0038,494500.0
2010-07-12 12:30:00,10.12,10.15,10.11,10.13,434800.0,7.0038,7.0246,6.9969,7.0108,434800.0
2010-07-12 13:00:00,10.12,10.15,10.12,10.15,411500.0,7.0038,7.0246,7.0038,7.0246,411500.0
2010-07-12 13:30:00,10.15,10.15,10.11,10.12,457400.0,7.0246,7.0246,6.9969,7.0038,457400.0
2010-07-12 14:00:00,10.13,10.13,10.09,10.11,302900.0,7.0108,7.0108,6.9831,6.9969,302900.0
2010-07-12 14:30:00,10.1,10.13,10.09,10.11,247700.0,6.99,7.0108,6.9831,6.9969,247700.0
2010-07-12 15:00:00,10.11,10.12,10.09,10.11,356400.0,6.9969,7.0038,6.9831,6.9969,356400.0
2010-07-12 15:30:00,10.12,10.12,10.07,10.08,1601100.0,7.0038,7.0038,6.9692,6.9762,1601100.0
2010-07-13 09:30:00,10.13,10.15,10.07,10.1,918700.0,7.0108,7.0246,6.9692,6.99,918700.0
2010-07-13 10:00:00,10.11,10.14,10.11,10.12,665200.0,6.9969,7.0177,6.9969,7.0038,665200.0
2010-07-13 10:30:00,10.12,10.13,10.09,10.11,620500.0,7.0038,7.0108,6.9831,6.9969,620500.0
2010-07-13 11:00:00,10.1,10.12,10.1,10.11,285400.0,6.99,7.0038,6.99,6.9969,285400.0
2010-07-13 11:30:00,10.11,10.14,10.1,10.12,659300.0,6.9969,7.0177,6.99,7.0038,659300.0
2010-07-13 12:00:00,10.12,10.13,10.11,10.12,127300.0,7.0038,7.0108,6.9969,7.0038,127300.0
2010-07-13 12:30:00,10.12,10.13,10.11,10.12,229300.0,7.0038,7.0108,6.9969,7.0038,229300.0
2010-07-13 13:00:00,10.12,10.14,10.1,10.11,245300.0,7.0038,7.0177,6.99,6.9969,245300.0
2010-07-13 13:30:00,10.12,10.15,10.11,10.12,229500.0,7.0038,7.0246,6.9969,7.0038,229500.0
2010-07-13 14:00:00,10.12,10.15,10.12,10.14,649200.0,7.0038,7.0246,7.0038,7.0177,649200.0
2010-07-13 14:30:00,10.14,10.16,10.12,10.13,1160900.0,7.0177,7.0315,7.0038,7.0108,1160900.0
2010-07-13 15:00:00,10.13,10.18,10.13,10.15,957400.0,7.0108,7.0454,7.0108,7.0246,957400.0
2010-07-13 15:30:00,10.15,10.17,10.12,10.14,1681900.0,7.0246,7.0384,7.0038,7.0177,1681900.0
2010-07-14 09:30:00,10.23,10.23,10.15,10.18,1831800.0,7.08,7.08,7.0246,7.0454,1831800.0
2010-07-14 10:00:00,10.18,10.21,10.15,10.19,944400.0,7.0454,7.0661,7.0246,7.0523,944400.0
2010-07-14 10:30:00,10.2,10.2,10.14,10.15,977200.0,7.0592,7.0592,7.0177,7.0246,977200.0
2010-07-14 11:00:00,10.15,10.17,10.1,10.15,1891200.0,7.0246,7.0384,6.99,7.0246,1891200.0
2010-07-14 11:30:00,10.15,10.16,10.13,10.14,1190900.0,7.0246,7.0315,7.0108,7.0177,1190900.0
2010-07-14 12:00:00,10.13,10.14,10.11,10.11,285200.0,7.0108,7.0177,6.9969,6.9969,285200.0
2010-07-14 12:30:00,10.12,10.15,10.11,10.12,432600.0,7.0038,7.0246,6.9969,7.0038,432600.0
2010-07-14 13:00:00,10.13,10.13,10.12,10.13,94600.0,7.0108,7.0108,7.0038,7.0108,94600.0
2010-07-14 13:30:00,10.13,10.13,10.06,10.1,579800.0,7.0108,7.0108,6.9623,6.99,579800.0
2010-07-14 14:00:00,10.1,10.11,10.07,10.08,887800.0,6.99,6.9969,6.9692,6.9762,887800.0
2010-07-14 14:30:00,10.08,10.12,10.07,10.12,624200.0,6.9762,7.0038,6.9692,7.0038,624200.0
2010-07-14 15:00:00,10.13,10.15,10.11,10.13,1326900.0,7.0108,7.0246,6.9969,7.0108,1326900.0
2010-07-14 15:30:00,10.14,10.19,10.1,10.14,3096800.0,7.0177,7.0523,6.99,7.0177,3096800.0
2010-07-15 09:30:00,10.09,10.17,10.09,10.14,774300.0,6.9831,7.0384,6.9831,7.0177,774300.0
2010-07-15 10:00:00,10.14,10.14,10.04,10.06,1247800.0,7.0177,7.0177,6.9485,6.9623,1247800.0
2010-07-15 10:30:00,10.06,10.09,10.05,10.08,360100.0,6.9623,6.9831,6.9554,6.9762,360100.0
2010-07-15 11:00:00,10.09,10.12,10.07,10.1,748700.0,6.9831,7.0038,6.9692,6.99,748700.0
2010-07-15 11:30:00,10.1,10.13,10.08,10.13,674500.0,6.99,7.0108,6.9762,7.0108,674500.0
2010-07-15 12:00:00,10.13,10.15,10.11,10.12,536600.0,7.0108,7.0246,6.9969,7.0038,536600.0
2010-07-15 12:30:00,10.12,10.15,10.11,10.14,428300.0,7.0038,7.0246,6.9969,7.0177,428300.0
2010-07-15 13:00:00,10.15,10.15,10.14,10.14,896800.0,7.0246,7.0246,7.0177,7.0177,896800.0
2010-07-15 13:30:00,10.15,10.15,10.13,10.14,452500.0,7.0246,7.0246,7.0108,7.0177,452500.0
2010-07-15 14:00:00,10.14,10.15,10.13,10.15,499200.0,7.0177,7.0246,7.0108,7.0246,499200.0
2010-07-15 14:30:00,10.15,10.16,10.14,10.14,671300.0,7.0246,7.0315,7.0177,7.0177,671300.0
2010-07-15 15:00:00,10.15,10.15,10.1,10.11,781900.0,7.0246,7.0246,6.99,6.9969,781900.0
2010-07-15 15:30:00,10.12,10.15,10.12,10.14,1417300.0,7.0038,7.0246,7.0038,7.0177,1417300.0
2010-07-16 09:30:00,10.09,10.15,9.99,10.01,3290000.0,6.9831,7.0246,6.9139,6.9277,3290000.0
2010-07-16 10:00:00,10.01,10.03,9.98,10.01,800400.0,6.9277,6.9416,6.9069,6.9277,800400.0
2010-07-16 10:30:00,10.01,10.03,9.99,10.02,549700.0,6.9277,6.9416,6.9139,6.9346,549700.0
2010-07-16 11:00:00,10.02,10.03,9.98,10.01,897700.0,6.9346,6.9416,6.9069,6.9277,897700.0
2010-07-16 11:30:00,10.01,10.02,9.99,10.0,753100.0,6.9277,6.9346,6.9139,6.9208,753100.0
2010-07-16 12:00:00,10.01,10.03,9.99,10.0,1632700.0,6.9277,6.9416,6.9139,6.9208,1632700.0
2010-07-16 12:30:00,10.01,10.01,10.0,10.0,575800.0,6.9277,6.9277,6.9208,6.9208,575800.0
2010-07-16 13:00:00,10.0,10.01,9.98,9.98,417100.0,6.9208,6.9277,6.9069,6.9069,417100.0
2010-07-16 13:30:00,9.99,10.01,9.97,9.98,654600.0,6.9139,6.9277,6.9,6.9069,654600.0
2010-07-16 14:00:00,9.98,9.99,9.98,9.99,175900.0,6.9069,6.9139,6.9069,6.9139,175900.0
2010-07-16 14:30:00,9.99,10.0,9.98,9.98,318300.0,6.9139,6.9208,6.9069,6.9069,318300.0
2010-07-16 15:00:00,9.99,9.99,9.9,9.94,1867800.0,6.9139,6.9139,6.8516,6.8793,1867800.0
2010-07-16 15:30:00,9.94,9.98,9.91,9.92,3384100.0,6.8793,6.9069,6.8585,6.8654,3384100.0
2010-07-19 09:30:00,10.02,10.1,10.02,10.08,752600.0,6.9346,6.99,6.9346,6.9762,752600.0
2010-07-19 10:00:00,10.07,10.07,10.01,10.04,913100.0,6.9692,6.9692,6.9277,6.9485,913100.0
2010-07-19 10:30:00,10.03,10.05,10.01,10.02,599100.0,6.9416,6.9554,6.9277,6.9346,599100.0
2010-07-19 11:00:00,10.03,10.08,10.03,10.05,870700.0,6.9416,6.9762,6.9416,6.9554,870700.0
2010-07-19 11:30:00,10.06,10.07,10.03,10.06,165300.0,6.9623,6.9692,6.9416,6.9623,165300.0
2010-07-19 12:00:00,10.07,10.09,10.05,10.09,177200.0,6.9692,6.9831,6.9554,6.9831,177200.0
2010-07-19 12:30:00,10.09,10.11,10.07,10.08,568900.0,6.9831,6.9969,6.9692,6.9762,568900.0
2010-07-19 13:00:00,10.08,10.09,10.06,10.07,270300.0,6.9762,6.9831,6.9623,6.9692,270300.0
2010-07-19 13:30:00,10.07,10.1,10.07,10.1,186500.0,6.9692,6.99,6.9692,6.99,186500.0
2010-07-19 14:00:00,10.1,10.15,10.09,10.12,702600.0,6.99,7.0246,6.9831,7.0038,702600.0
2010-07-19 14:30:00,10.13,10.15,10.11,10.11,563900.0,7.0108,7.0246,6.9969,6.9969,563900.0
2010-07-19 15:00:00,10.11,10.15,10.08,10.1,832200.0,6.9969,7.0246,6.9762,6.99,832200.0
2010-07-19 15:30:00,10.1,10.14,10.09,10.13,1700200.0,6.99,7.0177,6.9831,7.0108,1700200.0
2010-07-20 09:30:00,10.06,10.1,9.97,10.03,1077300.0,6.9623,6.99,6.9,6.9416,1077300.0
2010-07-20 10:00:00,10.04,10.07,10.01,10.05,789300.0,6.9485,6.9692,6.9277,6.9554,789300.0
2010-07-20 10:30:00,10.06,10.1,10.05,10.07,486100.0,6.9623,6.99,6.9554,6.9692,486100.0
2010-07-20 11:00:00,10.06,10.17,10.06,10.16,873700.0,6.9623,7.0384,6.9623,7.0315,873700.0
2010-07-20 11:30:00,10.16,10.19,10.13,10.16,942700.0,7.0315,7.0523,7.0108,7.0315,942700.0
2010-07-20 12:00:00,10.16,10.18,10.13,10.15,832300.0,7.0315,7.0454,7.0108,7.0246,832300.0
2010-07-20 12:30:00,10.15,10.18,10.14,10.17,412800.0,7.0246,7.0454,7.0177,7.0384,412800.0
2010-07-20 13:00:00,10.17,10.19,10.14,10.18,492300.0,7.0384,7.0523,7.0177,7.0454,492300.0
2010-07-20 13:30:00,10.18,10.24,10.17,10.23,583600.0,7.0454,7.0869,7.0384,7.08,583600.0
2010-07-20 14:00:00,10.23,10.23,10.18,10.19,568000.0,7.08,7.08,7.0454,7.0523,568000.0
2010-07-20 14:30:00,10.19,10.21,10.19,10.2,267000.0,7.0523,7.0661,7.0523,7.0592,267000.0
2010-07-20 15:00:00,10.2,10.23,10.18,10.22,1378900.0,7.0592,7.08,7.0454,7.073,1378900.0
2010-07-20 15:30:00,10.22,10.31,10.21,10.29,2828300.0,7.073,7.1353,7.0661,7.1215,2828300.0
2010-07-21 09:30:00,10.28,10.3,10.1,10.15,1371500.0,7.1146,7.1284,6.99,7.0246,1371500.0
2010-07-21 10:00:00,10.15,10.19,10.11,10.19,1762700.0,7.0246,7.0523,6.9969,7.0523,1762700.0
2010-07-21 10:30:00,10.19,10.22,10.16,10.21,1062600.0,7.0523,7.073,7.0315,7.0661,1062600.0
2010-07-21 11:00:00,10.21,10.21,10.16,10.17,689400.0,7.0661,7.0661,7.0315,7.0384,689400.0
2010-07-21 11:30:00,10.17,10.22,10.15,10.22,542000.0,7.0384,7.073,7.0246,7.073,542000.0
2010-07-21 12:00:00,10.22,10.24,10.19,10.2,366700.0,7.073,7.0869,7.0523,7.0592,366700.0
2010-07-21 12:30:00,10.2,10.21,10.18,10.18,251700.0,7.0592,7.0661,7.0454,7.0454,251700.0
2010-07-21 13:00:00,10.18,10.2,10.17,10.2,378200.0,7.0454,7.0592,7.0384,7.0592,378200.0
2010-07-21 13:30:00,10.2,10.22,10.19,10.2,648400.0,7.0592,7.073,7.0523,7.0592,648400.0
2010-07-21 14:00:00,10.2,10.2,10.1,10.14,1058500.0,7.0592,7.0592,6.99,7.0177,1058500.0
2010-07-21 14:30:00,10.14,10.15,10.09,10.09,704600.0,7.0177,7.0246,6.9831,6.9831,704600.0
2010-07-21 15:00:00,10.09,10.15,10.08,10.1,978200.0,6.9831,7.0246,6.9762,6.99,978200.0
2010-07-21 15:30:00,10.1,10.12,10.07,10.09,1341800.0,6.99,7.0038,6.9692,6.9831,1341800.0
2010-07-22 09:30:00,10.18,10.27,10.18,10.24,927200.0,7.0454,7.1077,7.0454,7.0869,927200.0
2010-07-22 10:00:00,10.24,10.26,10.2,10.21,1405400.0,7.0869,7.1007,7.0592,7.0661,1405400.0
2010-07-22 10:30:00,10.22,10.28,10.21,10.26,1345900.0,7.073,7.1146,7.0661,7.1007,1345900.0
2010-07-22 11:00:00,10.26,10.27,10.24,10.27,545100.0,7.1007,7.1077,7.0869,7.1077,545100.0
2010-07-22 11:30:00,10.27,10.27,10.24,10.24,853300.0,7.1077,7.1077,7.0869,7.0869,853300.0
2010-07-22 12:00:00,10.25,10.31,10.24,10.31,612800.0,7.0938,7.1353,7.0869,7.1353,612800.0
2010-07-22 12:30:00,10.31,10.35,10.3,10.35,561400.0,7.1353,7.163,7.1284,7.163,561400.0
2010-07-22 13:00:00,10.35,10.39,10.34,10.34,617600.0,7.163,7.1907,7.1561,7.1561,617600.0
2010-07-22 13:30:00,10.35,10.35,10.33,10.33,310500.0,7.163,7.163,7.1492,7.1492,310500.0
2010-07-22 14:00:00,10.34,10.37,10.33,10.37,521500.0,7.1561,7.1769,7.1492,7.1769,521500.0
2010-07-22 14:30:00,10.37,10.39,10.33,10.39,692100.0,7.1769,7.1907,7.1492,7.1907,692100.0
2010-07-22 15:00:00,10.39,10.4,10.29,10.39,1038300.0,7.1907,7.1976,7.1215,7.1907,1038300.0
2010-07-22 15:30:00,10.39,10.4,10.32,10.37,2969500.0,7.1907,7.1976,7.1423,7.1769,2969500.0
2010-07-23 09:30:00,10.38,10.4,10.3,10.34,766200.0,7.1838,7.1976,7.1284,7.1561,766200.0
2010-07-23 10:00:00,10.33,10.39,10.32,10.38,717500.0,7.1492,7.1907,7.1423,7.1838,717500.0
2010-07-23 10:30:00,10.38,10.4,10.36,10.39,501500.0,7.1838,7.1976,7.1699,7.1907,501500.0
2010-07-23 11:00:00,10.38,10.41,10.38,10.4,687400.0,7.1838,7.2045,7.1838,7.1976,687400.0
2010-07-23 11:30:00,10.4,10.41,10.38,10.4,353400.0,7.1976,7.2045,7.1838,7.1976,353400.0
2010-07-23 12:00:00,10.4,10.41,10.35,10.4,840500.0,7.1976,7.2045,7.163,7.1976,840500.0
2010-07-23 12:30:00,10.4,10.4,10.35,10.4,391700.0,7.1976,7.1976,7.163,7.1976,391700.0
2010-07-23 13:00:00,10.4,10.48,10.37,10.47,603300.0,7.1976,7.253,7.1769,7.2461,603300.0
2010-07-23 13:30:00,10.47,10.48,10.43,10.46,810000.0,7.2461,7.253,7.2184,7.2391,810000.0
2010-07-23 14:00:00,10.45,10.49,10.44,10.46,581800.0,7.2322,7.2599,7.2253,7.2391,581800.0
2010-07-23 14:30:00,10.47,10.5,10.45,10.49,646700.0,7.2461,7.2668,7.2322,7.2599,646700.0
2010-07-23 15:00:00,10.49,10.49,10.45,10.48,690900.0,7.2599,7.2599,7.2322,7.253,690900.0
2010-07-23 15:30:00,10.48,10.48,10.43,10.46,1177500.0,7.253,7.253,7.2184,7.2391,1177500.0
2010-07-26 09:30:00,10.47,10.47,10.35,10.36,579200.0,7.2461,7.2461,7.163,7.1699,579200.0
2010-07-26 10:00:00,10.36,10.43,10.35,10.39,566500.0,7.1699,7.2184,7.163,7.1907,566500.0
2010-07-26 10:30:00,10.39,10.44,10.38,10.42,400400.0,7.1907,7.2253,7.1838,7.2115,400400.0
2010-07-26 11:00:00,10.43,10.5,10.42,10.48,579000.0,7.2184,7.2668,7.2115,7.253,579000.0
2010-07-26 11:30:00,10.48,10.53,10.47,10.5,804900.0,7.253,7.2876,7.2461,7.2668,804900.0
2010-07-26 12:00:00,10.5,10.52,10.49,10.51,282600.0,7.2668,7.2807,7.2599,7.2738,282600.0
2010-07-26 12:30:00,10.51,10.51,10.48,10.49,137300.0,7.2738,7.2738,7.253,7.2599,137300.0
2010-07-26 13:00:00,10.5,10.53,10.49,10.52,880000.0,7.2668,7.2876,7.2599,7.2807,880000.0
2010-07-26 13:30:00,10.52,10.54,10.5,10.53,374300.0,7.2807,7.2945,7.2668,7.2876,374300.0
2010-07-26 14:00:00,10.52,10.53,10.52,10.53,198500.0,7.2807,7.2876,7.2807,7.2876,198500.0
2010-07-26 14:30:00,10.53,10.53,10.49,10.52,547300.0,7.2876,7.2876,7.2599,7.2807,547300.0
2010-07-26 15:00:00,10.52,10.56,10.51,10.55,494400.0,7.2807,7.3084,7.2738,7.3014,494400.0
2010-07-26 15:30:00,10.55,10.57,10.53,10.56,1129700.0,7.3014,7.3153,7.2876,7.3084,1129700.0
2010-07-27 09:30:00,10.58,10.6,10.48,10.49,697700.0,7.3222,7.336,7.253,7.2599,697700.0
2010-07-27 10:00:00,10.48,10.54,10.43,10.49,1664500.0,7.253,7.2945,7.2184,7.2599,1664500.0
2010-07-27 10:30:00,10.49,10.52,10.47,10.51,525100.0,7.2599,7.2807,7.2461,7.2738,525100.0
2010-07-27 11:00:00,10.52,10.52,10.48,10.5,464900.0,7.2807,7.2807,7.253,7.2668,464900.0
2010-07-27 11:30:00,10.5,10.56,10.5,10.56,666600.0,7.2668,7.3084,7.2668,7.3084,666600.0
2010-07-27 12:00:00,10.56,10.59,10.55,10.56,922200.0,7.3084,7.3291,7.3014,7.3084,922200.0
2010-07-27 12:30:00,10.56,10.56,10.5,10.51,409200.0,7.3084,7.3084,7.2668,7.2738,409200.0
2010-07-27 13:00:00,10.51,10.52,10.49,10.51,547900.0,7.2738,7.2807,7.2599,7.2738,547900.0
2010-07-27 13:30:00,10.5,10.54,10.47,10.49,1414800.0,7.2668,7.2945,7.2461,7.2599,1414800.0
2010-07-27 14:00:00,10.48,10.5,10.47,10.48,412000.0,7.253,7.2668,7.2461,7.253,412000.0
2010-07-27 14:30:00,10.47,10.5,10.45,10.48,364000.0,7.2461,7.2668,7.2322,7.253,364000.0
2010-07-27 15:00:00,10.48,10.51,10.46,10.48,1183100.0,7.253,7.2738,7.2391,7.253,1183100.0
2010-07-27 15:30:00,10.48,10.48,10.44,10.44,1068600.0,7.253,7.253,7.2253,7.2253,1068600.0
2010-07-28 09:30:00,10.46,10.59,10.46,10.49,1142700.0,7.2391,7.3291,7.2391,7.2599,1142700.0
2010-07-28 10:00:00,10.48,10.51,10.43,10.45,861800.0,7.253,7.2738,7.2184,7.2322,861800.0
2010-07-28 10:30:00,10.45,10.48,10.44,10.48,273100.0,7.2322,7.253,7.2253,7.253,273100.0
2010-07-28 11:00:00,10.48,10.48,10.42,10.42,525600.0,7.253,7.253,7.2115,7.2115,525600.0
2010-07-28 11:30:00,10.43,10.45,10.41,10.43,521200.0,7.2184,7.2322,7.2045,7.2184,521200.0
2010-07-28 12:00:00,10.42,10.5,10.42,10.48,871500.0,7.2115,7.2668,7.2115,7.253,871500.0
2010-07-28 12:30:00,10.48,10.51,10.48,10.51,360300.0,7.253,7.2738,7.253,7.2738,360300.0
2010-07-28 13:00:00,10.51,10.52,10.48,10.48,389700.0,7.2738,7.2807,7.253,7.253,389700.0
2010-07-28 13:30:00,10.48,10.49,10.46,10.48,210700.0,7.253,7.2599,7.2391,7.253,210700.0
2010-07-28 14:00:00,10.48,10.49,10.44,10.45,285600.0,7.253,7.2599,7.2253,7.2322,285600.0
2010-07-28 14:30:00,10.45,10.46,10.43,10.44,146400.0,7.2322,7.2391,7.2184,7.2253,146400.0
2010-07-28 15:00:00,10.45,10.46,10.41,10.43,696600.0,7.2322,7.2391,7.2045,7.2184,696600.0
2010-07-28 15:30:00,10.43,10.49,10.43,10.45,1646900.0,7.2184,7.2599,7.2184,7.2322,1646900.0
2010-07-29 09:30:00,10.41,10.51,10.3,10.34,2204300.0,7.2045,7.2738,7.1284,7.1561,2204300.0
2010-07-29 10:00:00,10.35,10.35,10.25,10.26,2629300.0,7.163,7.163,7.0938,7.1007,2629300.0
2010-07-29 10:30:00,10.25,10.26,10.19,10.22,3591300.0,7.0938,7.1007,7.0523,7.073,3591300.0
2010-07-29 11:00:00,10.23,10.26,10.2,10.2,2140600.0,7.08,7.1007,7.0592,7.0592,2140600.0
2010-07-29 11:30:00,10.21,10.23,10.18,10.19,1350600.0,7.0661,7.08,7.0454,7.0523,1350600.0
2010-07-29 12:00:00,10.2,10.24,10.18,10.22,636400.0,7.0592,7.0869,7.0454,7.073,636400.0
2010-07-29 12:30:00,10.22,10.24,10.2,10.23,1062600.0,7.073,7.0869,7.0592,7.08,1062600.0
2010-07-29 13:00:00,10.23,10.29,10.23,10.26,737300.0,7.08,7.1215,7.08,7.1007,737300.0
2010-07-29 13:30:00,10.26,10.27,10.19,10.19,635000.0,7.1007,7.1077,7.0523,7.0523,635000.0
2010-07-29 14:00:00,10.19,10.24,10.19,10.24,754400.0,7.0523,7.0869,7.0523,7.0869,754400.0
2010-07-29 14:30:00,10.24,10.29,10.23,10.25,916300.0,7.0869,7.1215,7.08,7.0938,916300.0
2010-07-29 15:00:00,10.24,10.26,10.21,10.24,818900.0,7.0869,7.1007,7.0661,7.0869,818900.0
2010-07-29 15:30:00,10.24,10.26,10.18,10.19,2981100.0,7.0869,7.1007,7.0454,7.0523,2981100.0
2010-07-30 09:30:00,10.14,10.16,10.05,10.05,2272300.0,7.0177,7.0315,6.9554,6.9554,2272300.0
2010-07-30 10:00:00,10.06,10.11,10.05,10.08,1428900.0,6.9623,6.9969,6.9554,6.9762,1428900.0
2010-07-30 10:30:00,10.08,10.19,10.07,10.15,1714300.0,6.9762,7.0523,6.9692,7.0246,1714300.0
2010-07-30 11:00:00,10.14,10.18,10.11,10.11,1346400.0,7.0177,7.0454,6.9969,6.9969,1346400.0
2010-07-30 11:30:00,10.11,10.14,10.07,10.1,1179600.0,6.9969,7.0177,6.9692,6.99,1179600.0
2010-07-30 12:00:00,10.09,10.1,10.07,10.07,433500.0,6.9831,6.99,6.9692,6.9692,433500.0
2010-07-30 12:30:00,10.07,10.11,10.07,10.09,585800.0,6.9692,6.9969,6.9692,6.9831,585800.0
2010-07-30 13:00:00,10.1,10.1,10.07,10.08,326500.0,6.99,6.99,6.9692,6.9762,326500.0
2010-07-30 13:30:00,10.07,10.08,10.04,10.05,920700.0,6.9692,6.9762,6.9485,6.9554,920700.0
2010-07-30 14:00:00,10.05,10.09,10.05,10.06,622500.0,6.9554,6.9831,6.9554,6.9623,622500.0
2010-07-30 14:30:00,10.05,10.06,10.03,10.03,1021300.0,6.9554,6.9623,6.9416,6.9416,1021300.0
2010-07-30 15:00:00,10.04,10.13,10.0,10.09,2924100.0,6.9485,7.0108,6.9208,6.9831,2924100.0
2010-07-30 15:30:00,10.08,10.1,10.05,10.1,2349300.0,6.9762,6.99,6.9554,6.99,2349300.0
2010-08-02 09:30:00,10.21,10.29,10.16,10.19,1414500.0,7.0661,7.1215,7.0315,7.0523,1414500.0
2010-08-02 10:00:00,10.2,10.27,10.19,10.25,1530700.0,7.0592,7.1077,7.0523,7.0938,1530700.0
2010-08-02 10:30:00,10.25,10.32,10.24,10.28,1412900.0,7.0938,7.1423,7.0869,7.1146,1412900.0
2010-08-02 11:00:00,10.29,10.34,10.26,10.34,1371200.0,7.1215,7.1561,7.1007,7.1561,1371200.0
2010-08-02 11:30:00,10.33,10.38,10.31,10.31,1041700.0,7.1492,7.1838,7.1353,7.1353,1041700.0
2010-08-02 12:00:00,10.32,10.32,10.29,10.29,830600.0,7.1423,7.1423,7.1215,7.1215,830600.0
2010-08-02 12:30:00,10.29,10.31,10.29,10.31,529000.0,7.1215,7.1353,7.1215,7.1353,529000.0
2010-08-02 13:00:00,10.3,10.31,10.27,10.27,550700.0,7.1284,7.1353,7.1077,7.1077,550700.0
2010-08-02 13:30:00,10.27,10.29,10.25,10.27,545800.0,7.1077,7.1215,7.0938,7.1077,545800.0
2010-08-02 14:00:00,10.28,10.31,10.27,10.3,247600.0,7.1146,7.1353,7.1077,7.1284,247600.0
2010-08-02 14:30:00,10.3,10.32,10.28,10.3,587100.0,7.1284,7.1423,7.1146,7.1284,587100.0
2010-08-02 15:00:00,10.3,10.31,10.29,10.3,347900.0,7.1284,7.1353,7.1215,7.1284,347900.0
2010-08-02 15:30:00,10.3,10.3,10.25,10.27,1964700.0,7.1284,7.1284,7.0938,7.1077,1964700.0
2010-08-03 09:30:00,10.37,10.37,10.2,10.28,1783600.0,7.1769,7.1769,7.0592,7.1146,1783600.0
2010-08-03 10:00:00,10.28,10.29,10.22,10.23,1404400.0,7.1146,7.1215,7.073,7.08,1404400.0
2010-08-03 10:30:00,10.22,10.31,10.2,10.29,773400.0,7.073,7.1353,7.0592,7.1215,773400.0
2010-08-03 11:00:00,10.3,10.32,10.27,10.28,881500.0,7.1284,7.1423,7.1077,7.1146,881500.0
2010-08-03 11:30:00,10.28,10.3,10.27,10.28,524000.0,7.1146,7.1284,7.1077,7.1146,524000.0
2010-08-03 12:00:00,10.28,10.28,10.19,10.19,805600.0,7.1146,7.1146,7.0523,7.0523,805600.0
2010-08-03 12:30:00,10.19,10.24,10.18,10.24,496700.0,7.0523,7.0869,7.0454,7.0869,496700.0
2010-08-03 13:00:00,10.23,10.24,10.2,10.24,492800.0,7.08,7.0869,7.0592,7.0869,492800.0
2010-08-03 13:30:00,10.24,10.27,10.23,10.24,641300.0,7.0869,7.1077,7.08,7.0869,641300.0
2010-08-03 14:00:00,10.25,10.28,10.21,10.28,826300.0,7.0938,7.1146,7.0661,7.1146,826300.0
2010-08-03 14:30:00,10.27,10.28,10.23,10.26,728200.0,7.1077,7.1146,7.08,7.1007,728200.0
2010-08-03 15:00:00,10.25,10.26,10.21,10.22,421500.0,7.0938,7.1007,7.0661,7.073,421500.0
2010-08-03 15:30:00,10.21,10.26,10.21,10.23,1931400.0,7.0661,7.1007,7.0661,7.08,1931400.0
2010-08-04 09:30:00,10.28,10.32,10.19,10.2,647200.0,7.1146,7.1423,7.0523,7.0592,647200.0
2010-08-04 10:00:00,10.19,10.26,10.16,10.17,1086400.0,7.0523,7.1007,7.0315,7.0384,1086400.0
2010-08-04 10:30:00,10.18,10.19,10.14,10.16,1508300.0,7.0454,7.0523,7.0177,7.0315,1508300.0
2010-08-04 11:00:00,10.16,10.2,10.15,10.18,1162700.0,7.0315,7.0592,7.0246,7.0454,1162700.0
2010-08-04 11:30:00,10.18,10.19,10.15,10.15,475500.0,7.0454,7.0523,7.0246,7.0246,475500.0
2010-08-04 12:00:00,10.15,10.19,10.15,10.18,503400.0,7.0246,7.0523,7.0246,7.0454,503400.0
2010-08-04 12:30:00,10.17,10.18,10.15,10.16,750500.0,7.0384,7.0454,7.0246,7.0315,750500.0
2010-08-04 13:00:00,10.16,10.18,10.13,10.13,942800.0,7.0315,7.0454,7.0108,7.0108,942800.0
2010-08-04 13:30:00,10.14,10.16,10.14,10.15,1569700.0,7.0177,7.0315,7.0177,7.0246,1569700.0
2010-08-04 14:00:00,10.14,10.17,10.14,10.15,898300.0,7.0177,7.0384,7.0177,7.0246,898300.0
2010-08-04 14:30:00,10.14,10.16,10.12,10.15,978200.0,7.0177,7.0315,7.0038,7.0246,978200.0
2010-08-04 15:00:00,10.16,10.22,10.15,10.19,2791100.0,7.0315,7.073,7.0246,7.0523,2791100.0
2010-08-04 15:30:00,10.2,10.23,10.19,10.23,2673200.0,7.0592,7.08,7.0523,7.08,2673200.0
2010-08-05 09:30:00,10.14,10.17,10.06,10.15,3161200.0,7.0177,7.0384,6.9623,7.0246,3161200.0
2010-08-05 10:00:00,10.14,10.15,10.07,10.14,1722900.0,7.0177,7.0246,6.9692,7.0177,1722900.0
2010-08-05 10:30:00,10.15,10.15,10.1,10.1,1586600.0,7.0246,7.0246,6.99,6.99,1586600.0
2010-08-05 11:00:00,10.1,10.14,10.09,10.13,1309500.0,6.99,7.0177,6.9831,7.0108,1309500.0
2010-08-05 11:30:00,10.13,10.14,10.12,10.12,695700.0,7.0108,7.0177,7.0038,7.0038,695700.0
2010-08-05 12:00:00,10.12,10.14,10.12,10.14,475400.0,7.0038,7.0177,7.0038,7.0177,475400.0
2010-08-05 12:30:00,10.14,10.15,10.12,10.12,763700.0,7.0177,7.0246,7.0038,7.0038,763700.0
2010-08-05 13:00:00,10.13,10.13,10.1,10.1,467700.0,7.0108,7.0108,6.99,6.99,467700.0
2010-08-05 13:30:00,10.11,10.14,10.1,10.13,677100.0,6.9969,7.0177,6.99,7.0108,677100.0
2010-08-05 14:00:00,10.13,10.15,10.12,10.14,662900.0,7.0108,7.0246,7.0038,7.0177,662900.0
2010-08-05 14:30:00,10.13,10.15,10.11,10.12,419600.0,7.0108,7.0246,6.9969,7.0038,419600.0
2010-08-05 15:00:00,10.12,10.16,10.11,10.13,545100.0,7.0038,7.0315,6.9969,7.0108,545100.0
2010-08-05 15:30:00,10.14,10.14,10.11,10.12,1253700.0,7.0177,7.0177,6.9969,7.0038,1253700.0
2010-08-06 09:30:00,10.04,10.07,10.0,10.05,2024700.0,6.9485,6.9692,6.9208,6.9554,2024700.0
2010-08-06 10:00:00,10.05,10.05,10.01,10.02,1568500.0,6.9554,6.9554,6.9277,6.9346,1568500.0
2010-08-06 10:30:00,10.02,10.02,9.9,9.93,1700100.0,6.9346,6.9346,6.8516,6.8723,1700100.0
2010-08-06 11:00:00,9.93,9.95,9.89,9.93,1980500.0,6.8723,6.8862,6.8447,6.8723,1980500.0
2010-08-06 11:30:00,9.93,9.96,9.92,9.93,768200.0,6.8723,6.8931,6.8654,6.8723,768200.0
2010-08-06 12:00:00,9.93,9.93,9.9,9.9,572500.0,6.8723,6.8723,6.8516,6.8516,572500.0
2010-08-06 12:30:00,9.9,9.94,9.9,9.94,163700.0,6.8516,6.8793,6.8516,6.8793,163700.0
2010-08-06 13:00:00,9.94,9.95,9.93,9.94,182900.0,6.8793,6.8862,6.8723,6.8793,182900.0
2010-08-06 13:30:00,9.93,9.96,9.93,9.94,469600.0,6.8723,6.8931,6.8723,6.8793,469600.0
2010-08-06 14:00:00,9.94,9.95,9.91,9.92,837800.0,6.8793,6.8862,6.8585,6.8654,837800.0
2010-08-06 14:30:00,9.92,9.99,9.91,9.94,908400.0,6.8654,6.9139,6.8585,6.8793,908400.0
2010-08-06 15:00:00,9.94,9.97,9.92,9.94,1264700.0,6.8793,6.9,6.8654,6.8793,1264700.0
2010-08-06 15:30:00,9.95,9.98,9.94,9.97,2980500.0,6.8862,6.9069,6.8793,6.9,2980500.0
2010-08-09 09:30:00,10.05,10.05,9.95,9.98,1177000.0,6.9554,6.9554,6.8862,6.9069,1177000.0
2010-08-09 10:00:00,9.98,10.01,9.96,9.96,1199200.0,6.9069,6.9277,6.8931,6.8931,1199200.0
2010-08-09 10:30:00,9.97,9.98,9.96,9.98,303600.0,6.9,6.9069,6.8931,6.9069,303600.0
2010-08-09 11:00:00,9.98,9.99,9.97,9.98,662300.0,6.9069,6.9139,6.9,6.9069,662300.0
2010-08-09 11:30:00,9.97,9.98,9.97,9.98,295600.0,6.9,6.9069,6.9,6.9069,295600.0
2010-08-09 12:00:00,9.98,9.98,9.97,9.98,108900.0,6.9069,6.9069,6.9,6.9069,108900.0
2010-08-09 12:30:00,9.97,9.97,9.94,9.95,701300.0,6.9,6.9,6.8793,6.8862,701300.0
2010-08-09 13:00:00,9.95,9.96,9.93,9.95,872900.0,6.8862,6.8931,6.8723,6.8862,872900.0
2010-08-09 13:30:00,9.95,9.95,9.94,9.95,489800.0,6.8862,6.8862,6.8793,6.8862,489800.0
2010-08-09 14:00:00,9.95,9.97,9.94,9.96,1335800.0,6.8862,6.9,6.8793,6.8931,1335800.0
2010-08-09 14:30:00,9.96,9.97,9.95,9.96,1070300.0,6.8931,6.9,6.8862,6.8931,1070300.0
2010-08-09 15:00:00,9.96,9.97,9.94,9.94,799400.0,6.8931,6.9,6.8793,6.8793,799400.0
2010-08-09 15:30:00,9.95,9.96,9.94,9.94,1450300.0,6.8862,6.8931,6.8793,6.8793,1450300.0
2010-08-10 09:30:00,9.91,9.94,9.85,9.92,2278800.0,6.8585,6.8793,6.817,6.8654,2278800.0
2010-08-10 10:00:00,9.93,9.97,9.92,9.96,1871800.0,6.8723,6.9,6.8654,6.8931,1871800.0
2010-08-10 10:30:00,9.95,9.97,9.92,9.95,1132500.0,6.8862,6.9,6.8654,6.8862,1132500.0
2010-08-10 11:00:00,9.95,9.95,9.92,9.93,462300.0,6.8862,6.8862,6.8654,6.8723,462300.0
2010-08-10 11:30:00,9.93,9.94,9.92,9.92,953500.0,6.8723,6.8793,6.8654,6.8654,953500.0
2010-08-10 12:00:00,9.93,9.93,9.91,9.91,514100.0,6.8723,6.8723,6.8585,6.8585,514100.0
2010-08-10 12:30:00,9.92,9.92,9.91,9.92,278800.0,6.8654,6.8654,6.8585,6.8654,278800.0
2010-08-10 13:00:00,9.91,9.93,9.9,9.91,568300.0,6.8585,6.8723,6.8516,6.8585,568300.0
2010-08-10 13:30:00,9.9,9.95,9.9,9.94,465700.0,6.8516,6.8862,6.8516,6.8793,465700.0
2010-08-10 14:00:00,9.94,9.97,9.91,9.94,709400.0,6.8793,6.9,6.8585,6.8793,709400.0
2010-08-10 14:30:00,9.94,9.99,9.93,9.94,1614600.0,6.8793,6.9139,6.8723,6.8793,1614600.0
2010-08-10 15:00:00,9.94,9.98,9.9,9.94,1615900.0,6.8793,6.9069,6.8516,6.8793,1615900.0
2010-08-10 15:30:00,9.93,9.96,9.93,9.93,1366200.0,6.8723,6.8931,6.8723,6.8723,1366200.0
2010-08-11 09:30:00,9.86,9.88,9.8,9.85,2139000.0,6.8239,6.8377,6.7824,6.817,2139000.0
2010-08-11 10:00:00,9.86,9.87,9.83,9.85,1213000.0,6.8239,6.8308,6.8031,6.817,1213000.0
2010-08-11 10:30:00,9.84,9.85,9.8,9.8,1289300.0,6.8101,6.817,6.7824,6.7824,1289300.0
2010-08-11 11:00:00,9.8,9.81,9.78,9.81,1416400.0,6.7824,6.7893,6.7685,6.7893,1416400.0
2010-08-11 11:30:00,9.81,9.82,9.79,9.79,782200.0,6.7893,6.7962,6.7755,6.7755,782200.0
2010-08-11 12:00:00,9.79,9.8,9.78,9.78,581300.0,6.7755,6.7824,6.7685,6.7685,581300.0
2010-08-11 12:30:00,9.78,9.79,9.74,9.75,1318000.0,6.7685,6.7755,6.7408,6.7478,1318000.0
2010-08-11 13:00:00,9.76,9.78,9.75,9.77,534200.0,6.7547,6.7685,6.7478,6.7616,534200.0
2010-08-11 13:30:00,9.77,9.78,9.74,9.75,1266800.0,6.7616,6.7685,6.7408,6.7478,1266800.0
2010-08-11 14:00:00,9.76,9.77,9.74,9.76,1212200.0,6.7547,6.7616,6.7408,6.7547,1212200.0
2010-08-11 14:30:00,9.76,9.77,9.72,9.73,1313400.0,6.7547,6.7616,6.727,6.7339,1313400.0
2010-08-11 15:00:00,9.72,9.74,9.71,9.72,1497800.0,6.727,6.7408,6.7201,6.727,1497800.0
2010-08-11 15:30:00,9.72,9.76,9.71,9.75,3390800.0,6.727,6.7547,6.7201,6.7478,3390800.0
2010-08-12 09:30:00,9.67,9.83,9.66,9.8,5519800.0,6.6924,6.8031,6.6855,6.7824,5519800.0
2010-08-12 10:00:00,9.8,9.81,9.75,9.77,2422300.0,6.7824,6.7893,6.7478,6.7616,2422300.0
2010-08-12 10:30:00,9.77,9.81,9.76,9.76,1563400.0,6.7616,6.7893,6.7547,6.7547,1563400.0
2010-08-12 11:00:00,9.76,9.78,9.75,9.77,355400.0,6.7547,6.7685,6.7478,6.7616,355400.0
2010-08-12 11:30:00,9.78,9.8,9.77,9.79,778400.0,6.7685,6.7824,6.7616,6.7755,778400.0
2010-08-12 12:00:00,9.79,9.8,9.77,9.79,662700.0,6.7755,6.7824,6.7616,6.7755,662700.0
2010-08-12 12:30:00,9.79,9.85,9.79,9.84,1439300.0,6.7755,6.817,6.7755,6.8101,1439300.0
2010-08-12 13:00:00,9.83,9.85,9.81,9.81,669000.0,6.8031,6.817,6.7893,6.7893,669000.0
2010-08-12 13:30:00,9.82,9.82,9.77,9.78,406700.0,6.7962,6.7962,6.7616,6.7685,406700.0
2010-08-12 14:00:00,9.78,9.81,9.78,9.79,478500.0,6.7685,6.7893,6.7685,6.7755,478500.0
2010-08-12 14:30:00,9.8,9.8,9.75,9.78,745200.0,6.7824,6.7824,6.7478,6.7685,745200.0
2010-08-12 15:00:00,9.78,9.79,9.77,9.77,764200.0,6.7685,6.7755,6.7616,6.7616,764200.0
2010-08-12 15:30:00,9.77,9.8,9.77,9.77,1498200.0,6.7616,6.7824,6.7616,6.7616,1498200.0
2010-08-13 09:30:00,9.76,9.89,9.7,9.86,2601200.0,6.7547,6.8447,6.7132,6.8239,2601200.0
2010-08-13 10:00:00,9.86,9.88,9.79,9.8,784000.0,6.8239,6.8377,6.7755,6.7824,784000.0
2010-08-13 10:30:00,9.8,9.8,9.74,9.75,640900.0,6.7824,6.7824,6.7408,6.7478,640900.0
2010-08-13 11:00:00,9.75,9.76,9.72,9.73,1240400.0,6.7478,6.7547,6.727,6.7339,1240400.0
2010-08-13 11:30:00,9.73,9.74,9.69,9.71,1117800.0,6.7339,6.7408,6.7062,6.7201,1117800.0
2010-08-13 12:00:00,9.72,9.74,9.71,9.71,396600.0,6.727,6.7408,6.7201,6.7201,396600.0
2010-08-13 12:30:00,9.71,9.75,9.7,9.74,926800.0,6.7201,6.7478,6.7132,6.7408,926800.0
2010-08-13 13:00:00,9.75,9.75,9.71,9.71,286900.0,6.7478,6.7478,6.7201,6.7201,286900.0
2010-08-13 13:30:00,9.71,9.73,9.69,9.7,540200.0,6.7201,6.7339,6.7062,6.7132,540200.0
2010-08-13 14:00:00,9.69,9.71,9.67,9.7,707600.0,6.7062,6.7201,6.6924,6.7132,707600.0
2010-08-13 14:30:00,9.7,9.72,9.69,9.7,848200.0,6.7132,6.727,6.7062,6.7132,848200.0
2010-08-13 15:00:00,9.7,9.72,9.69,9.71,1164300.0,6.7132,6.727,6.7062,6.7201,1164300.0
2010-08-13 15:30:00,9.7,9.75,9.7,9.72,2571000.0,6.7132,6.7478,6.7132,6.727,2571000.0
2010-08-16 09:30:00,9.65,9.81,9.63,9.79,1785900.0,6.6786,6.7893,6.6647,6.7755,1785900.0
2010-08-16 10:00:00,9.79,9.85,9.78,9.82,487800.0,6.7755,6.817,6.7685,6.7962,487800.0
2010-08-16 10:30:00,9.82,9.83,9.81,9.83,414500.0,6.7962,6.8031,6.7893,6.8031,414500.0
2010-08-16 11:00:00,9.82,9.83,9.79,9.8,130100.0,6.7962,6.8031,6.7755,6.7824,130100.0
2010-08-16 11:30:00,9.8,9.84,9.8,9.83,353400.0,6.7824,6.8101,6.7824,6.8031,353400.0
2010-08-16 12:00:00,9.83,9.85,9.83,9.85,172100.0,6.8031,6.817,6.8031,6.817,172100.0
2010-08-16 12:30:00,9.85,9.86,9.84,9.85,100100.0,6.817,6.8239,6.8101,6.817,100100.0
2010-08-16 13:00:00,9.84,9.85,9.84,9.84,123200.0,6.8101,6.817,6.8101,6.8101,123200.0
2010-08-16 13:30:00,9.84,9.85,9.82,9.84,258700.0,6.8101,6.817,6.7962,6.8101,258700.0
2010-08-16 14:00:00,9.83,9.84,9.82,9.82,122700.0,6.8031,6.8101,6.7962,6.7962,122700.0
2010-08-16 14:30:00,9.82,9.84,9.8,9.82,470800.0,6.7962,6.8101,6.7824,6.7962,470800.0
2010-08-16 15:00:00,9.82,9.83,9.81,9.81,108900.0,6.7962,6.8031,6.7893,6.7893,108900.0
2010-08-16 15:30:00,9.81,9.82,9.77,9.78,2743400.0,6.7893,6.7962,6.7616,6.7685,2743400.0
2010-08-17 09:30:00,9.84,9.89,9.73,9.79,2255600.0,6.8101,6.8447,6.7339,6.7755,2255600.0
2010-08-17 10:00:00,9.78,9.81,9.78,9.79,591700.0,6.7685,6.7893,6.7685,6.7755,591700.0
2010-08-17 10:30:00,9.8,9.88,9.79,9.88,1107600.0,6.7824,6.8377,6.7755,6.8377,1107600.0
2010-08-17 11:00:00,9.88,9.88,9.84,9.85,663000.0,6.8377,6.8377,6.8101,6.817,663000.0
2010-08-17 11:30:00,9.85,9.87,9.82,9.87,734700.0,6.817,6.8308,6.7962,6.8308,734700.0
2010-08-17 12:00:00,9.87,9.87,9.84,9.85,494600.0,6.8308,6.8308,6.8101,6.817,494600.0
2010-08-17 12:30:00,9.86,9.91,9.85,9.91,458400.0,6.8239,6.8585,6.817,6.8585,458400.0
2010-08-17 13:00:00,9.91,9.93,9.9,9.93,514600.0,6.8585,6.8723,6.8516,6.8723,514600.0
2010-08-17 13:30:00,9.93,9.93,9.88,9.9,711800.0,6.8723,6.8723,6.8377,6.8516,711800.0
2010-08-17 14:00:00,9.9,9.91,9.89,9.9,533600.0,6.8516,6.8585,6.8447,6.8516,533600.0
2010-08-17 14:30:00,9.9,9.91,9.89,9.9,312000.0,6.8516,6.8585,6.8447,6.8516,312000.0
2010-08-17 15:00:00,9.9,9.91,9.88,9.89,1267100.0,6.8516,6.8585,6.8377,6.8447,1267100.0
2010-08-17 15:30:00,9.9,9.9,9.86,9.87,2205500.0,6.8516,6.8516,6.8239,6.8308,2205500.0
2010-08-18 09:30:00,9.88,9.89,9.79,9.85,491600.0,6.8377,6.8447,6.7755,6.817,491600.0
2010-08-18 10:00:00,9.84,9.86,9.76,9.76,745500.0,6.8101,6.8239,6.7547,6.7547,745500.0
2010-08-18 10:30:00,9.77,9.77,9.73,9.77,1271700.0,6.7616,6.7616,6.7339,6.7616,1271700.0
2010-08-18 11:00:00,9.77,9.78,9.73,9.75,1039300.0,6.7616,6.7685,6.7339,6.7478,1039300.0
2010-08-18 11:30:00,9.76,9.76,9.73,9.76,693100.0,6.7547,6.7547,6.7339,6.7547,693100.0
2010-08-18 12:00:00,9.76,9.76,9.74,9.74,279100.0,6.7547,6.7547,6.7408,6.7408,279100.0
2010-08-18 12:30:00,9.75,9.76,9.72,9.76,1214000.0,6.7478,6.7547,6.727,6.7547,1214000.0
2010-08-18 13:00:00,9.75,9.78,9.74,9.76,823500.0,6.7478,6.7685,6.7408,6.7547,823500.0
2010-08-18 13:30:00,9.75,9.76,9.73,9.76,585600.0,6.7478,6.7547,6.7339,6.7547,585600.0
2010-08-18 14:00:00,9.76,9.78,9.75,9.77,1519700.0,6.7547,6.7685,6.7478,6.7616,1519700.0
2010-08-18 14:30:00,9.77,9.79,9.76,9.78,775900.0,6.7616,6.7755,6.7547,6.7685,775900.0
2010-08-18 15:00:00,9.78,9.79,9.77,9.77,756100.0,6.7685,6.7755,6.7616,6.7616,756100.0
2010-08-18 15:30:00,9.77,9.8,9.77,9.78,1359500.0,6.7616,6.7824,6.7616,6.7685,1359500.0
2010-08-19 09:30:00,9.77,9.83,9.74,9.75,2540600.0,6.7616,6.8031,6.7408,6.7478,2540600.0
2010-08-19 10:00:00,9.74,9.74,9.65,9.7,1284800.0,6.7408,6.7408,6.6786,6.7132,1284800.0
2010-08-19 10:30:00,9.7,9.71,9.68,9.7,534200.0,6.7132,6.7201,6.6993,6.7132,534200.0
2010-08-19 11:00:00,9.7,9.72,9.69,9.69,1315000.0,6.7132,6.727,6.7062,6.7062,1315000.0
2010-08-19 11:30:00,9.7,9.71,9.63,9.65,2446100.0,6.7132,6.7201,6.6647,6.6786,2446100.0
2010-08-19 12:00:00,9.65,9.66,9.61,9.65,1195700.0,6.6786,6.6855,6.6509,6.6786,1195700.0
2010-08-19 12:30:00,9.65,9.66,9.61,9.63,1284600.0,6.6786,6.6855,6.6509,6.6647,1284600.0
2010-08-19 13:00:00,9.63,9.64,9.61,9.64,744600.0,6.6647,6.6716,6.6509,6.6716,744600.0
2010-08-19 13:30:00,9.63,9.68,9.63,9.66,1339800.0,6.6647,6.6993,6.6647,6.6855,1339800.0
2010-08-19 14:00:00,9.67,9.68,9.66,9.67,755500.0,6.6924,6.6993,6.6855,6.6924,755500.0
2010-08-19 14:30:00,9.66,9.69,9.64,9.66,1213100.0,6.6855,6.7062,6.6716,6.6855,1213100.0
2010-08-19 15:00:00,9.67,9.7,9.66,9.66,1251900.0,6.6924,6.7132,6.6855,6.6855,1251900.0
2010-08-19 15:30:00,9.67,9.68,9.63,9.65,3142800.0,6.6924,6.6993,6.6647,6.6786,3142800.0
2010-08-20 09:30:00,9.68,9.71,9.65,9.71,1034500.0,6.6993,6.7201,6.6786,6.7201,1034500.0
2010-08-20 10:00:00,9.71,9.73,9.67,9.69,1121200.0,6.7201,6.7339,6.6924,6.7062,1121200.0
2010-08-20 10:30:00,9.69,9.72,9.68,9.71,254200.0,6.7062,6.727,6.6993,6.7201,254200.0
2010-08-20 11:00:00,9.71,9.72,9.66,9.67,808100.0,6.7201,6.727,6.6855,6.6924,808100.0
2010-08-20 11:30:00,9.67,9.68,9.65,9.67,600600.0,6.6924,6.6993,6.6786,6.6924,600600.0
2010-08-20 12:00:00,9.66,9.71,9.66,9.69,367000.0,6.6855,6.7201,6.6855,6.7062,367000.0
2010-08-20 12:30:00,9.69,9.71,9.67,9.71,286000.0,6.7062,6.7201,6.6924,6.7201,286000.0
2010-08-20 13:00:00,9.71,9.74,9.7,9.73,327400.0,6.7201,6.7408,6.7132,6.7339,327400.0
2010-08-20 13:30:00,9.73,9.74,9.72,9.73,204300.0,6.7339,6.7408,6.727,6.7339,204300.0
2010-08-20 14:00:00,9.73,9.76,9.73,9.74,219200.0,6.7339,6.7547,6.7339,6.7408,219200.0
2010-08-20 14:30:00,9.74,9.77,9.73,9.73,850600.0,6.7408,6.7616,6.7339,6.7339,850600.0
2010-08-20 15:00:00,9.73,9.74,9.68,9.7,820200.0,6.7339,6.7408,6.6993,6.7132,820200.0
2010-08-20 15:30:00,9.7,9.72,9.68,9.68,1543200.0,6.7132,6.727,6.6993,6.6993,1543200.0
2010-08-23 09:30:00,9.69,9.8,9.69,9.78,892900.0,6.7062,6.7824,6.7062,6.7685,892900.0
2010-08-23 10:00:00,9.77,9.78,9.7,9.72,1240300.0,6.7616,6.7685,6.7132,6.727,1240300.0
2010-08-23 10:30:00,9.72,9.74,9.7,9.72,805600.0,6.727,6.7408,6.7132,6.727,805600.0
2010-08-23 11:00:00,9.72,9.73,9.69,9.71,483200.0,6.727,6.7339,6.7062,6.7201,483200.0
2010-08-23 11:30:00,9.7,9.72,9.7,9.71,149200.0,6.7132,6.727,6.7132,6.7201,149200.0
2010-08-23 12:00:00,9.71,9.72,9.7,9.72,390700.0,6.7201,6.727,6.7132,6.727,390700.0
2010-08-23 12:30:00,9.71,9.72,9.7,9.7,403300.0,6.7201,6.727,6.7132,6.7132,403300.0
2010-08-23 13:00:00,9.7,9.72,9.7,9.71,413700.0,6.7132,6.727,6.7132,6.7201,413700.0
2010-08-23 13:30:00,9.71,9.72,9.68,9.68,468600.0,6.7201,6.727,6.6993,6.6993,468600.0
2010-08-23 14:00:00,9.68,9.7,9.68,9.68,623400.0,6.6993,6.7132,6.6993,6.6993,623400.0
2010-08-23 14:30:00,9.68,9.7,9.68,9.69,998400.0,6.6993,6.7132,6.6993,6.7062,998400.0
2010-08-23 15:00:00,9.69,9.72,9.69,9.71,569300.0,6.7062,6.727,6.7062,6.7201,569300.0
2010-08-23 15:30:00,9.71,9.72,9.68,9.71,2200000.0,6.7201,6.727,6.6993,6.7201,2200000.0
2010-08-24 09:30:00,9.61,9.67,9.49,9.51,2586900.0,6.6509,6.6924,6.5678,6.5817,2586900.0
2010-08-24 10:00:00,9.51,9.55,9.46,9.49,2137000.0,6.5817,6.6094,6.5471,6.5678,2137000.0
2010-08-24 10:30:00,9.49,9.52,9.48,9.52,951900.0,6.5678,6.5886,6.5609,6.5886,951900.0
2010-08-24 11:00:00,9.52,9.57,9.51,9.52,1017800.0,6.5886,6.6232,6.5817,6.5886,1017800.0
2010-08-24 11:30:00,9.53,9.58,9.51,9.57,3838900.0,6.5955,6.6301,6.5817,6.6232,3838900.0
2010-08-24 12:00:00,9.57,9.6,9.54,9.55,645400.0,6.6232,6.644,6.6024,6.6094,645400.0
2010-08-24 12:30:00,9.55,9.56,9.54,9.55,420000.0,6.6094,6.6163,6.6024,6.6094,420000.0
2010-08-24 13:00:00,9.56,9.57,9.54,9.55,784100.0,6.6163,6.6232,6.6024,6.6094,784100.0
2010-08-24 13:30:00,9.56,9.56,9.53,9.55,585800.0,6.6163,6.6163,6.5955,6.6094,585800.0
2010-08-24 14:00:00,9.55,9.58,9.53,9.54,1051400.0,6.6094,6.6301,6.5955,6.6024,1051400.0
2010-08-24 14:30:00,9.54,9.58,9.53,9.57,417100.0,6.6024,6.6301,6.5955,6.6232,417100.0
2010-08-24 15:00:00,9.57,9.6,9.56,9.59,966500.0,6.6232,6.644,6.6163,6.637,966500.0
2010-08-24 15:30:00,9.59,9.59,9.54,9.55,1900600.0,6.637,6.637,6.6024,6.6094,1900600.0
2010-08-25 09:30:00,9.47,9.51,9.34,9.36,2231100.0,6.554,6.5817,6.464,6.4779,2231100.0
2010-08-25 10:00:00,9.35,9.43,9.32,9.42,1319900.0,6.4709,6.5263,6.4502,6.5194,1319900.0
2010-08-25 10:30:00,9.42,9.43,9.36,9.39,1004600.0,6.5194,6.5263,6.4779,6.4986,1004600.0
2010-08-25 11:00:00,9.39,9.48,9.38,9.46,1150000.0,6.4986,6.5609,6.4917,6.5471,1150000.0
2010-08-25 11:30:00,9.47,9.48,9.44,9.45,666300.0,6.554,6.5609,6.5332,6.5401,666300.0
2010-08-25 12:00:00,9.45,9.47,9.43,9.43,273200.0,6.5401,6.554,6.5263,6.5263,273200.0
2010-08-25 12:30:00,9.44,9.44,9.39,9.4,657700.0,6.5332,6.5332,6.4986,6.5055,657700.0
2010-08-25 13:00:00,9.39,9.42,9.39,9.4,486400.0,6.4986,6.5194,6.4986,6.5055,486400.0
2010-08-25 13:30:00,9.4,9.43,9.4,9.41,456900.0,6.5055,6.5263,6.5055,6.5125,456900.0
2010-08-25 14:00:00,9.41,9.45,9.41,9.43,475400.0,6.5125,6.5401,6.5125,6.5263,475400.0
2010-08-25 14:30:00,9.44,9.49,9.43,9.48,699300.0,6.5332,6.5678,6.5263,6.5609,699300.0
2010-08-25 15:00:00,9.48,9.5,9.46,9.47,507100.0,6.5609,6.5748,6.5471,6.554,507100.0
2010-08-25 15:30:00,9.46,9.54,9.46,9.48,1798400.0,6.5471,6.6024,6.5471,6.5609,1798400.0
2010-08-26 09:30:00,9.46,9.47,9.4,9.45,1033200.0,6.5471,6.554,6.5055,6.5401,1033200.0
2010-08-26 10:00:00,9.45,9.49,9.44,9.47,740300.0,6.5401,6.5678,6.5332,6.554,740300.0
2010-08-26 10:30:00,9.47,9.5,9.42,9.44,1644600.0,6.554,6.5748,6.5194,6.5332,1644600.0
2010-08-26 11:00:00,9.44,9.45,9.41,9.45,628900.0,6.5332,6.5401,6.5125,6.5401,628900.0
2010-08-26 11:30:00,9.45,9.46,9.42,9.45,687800.0,6.5401,6.5471,6.5194,6.5401,687800.0
2010-08-26 12:00:00,9.45,9.47,9.44,9.47,224900.0,6.5401,6.554,6.5332,6.554,224900.0
2010-08-26 12:30:00,9.46,9.49,9.45,9.45,529200.0,6.5471,6.5678,6.5401,6.5401,529200.0
2010-08-26 13:00:00,9.45,9.46,9.43,9.45,497000.0,6.5401,6.5471,6.5263,6.5401,497000.0
2010-08-26 13:30:00,9.44,9.45,9.43,9.43,253500.0,6.5332,6.5401,6.5263,6.5263,253500.0
2010-08-26 14:00:00,9.44,9.46,9.43,9.44,875700.0,6.5332,6.5471,6.5263,6.5332,875700.0
2010-08-26 14:30:00,9.43,9.45,9.42,9.42,852800.0,6.5263,6.5401,6.5194,6.5194,852800.0
2010-08-26 15:00:00,9.42,9.45,9.42,9.43,1572400.0,6.5194,6.5401,6.5194,6.5263,1572400.0
2010-08-26 15:30:00,9.43,9.47,9.41,9.44,2201900.0,6.5263,6.554,6.5125,6.5332,2201900.0
2010-08-27 09:30:00,9.53,9.53,9.46,9.48,1212300.0,6.5955,6.5955,6.5471,6.5609,1212300.0
2010-08-27 10:00:00,9.48,9.6,9.39,9.59,1929000.0,6.5609,6.644,6.4986,6.637,1929000.0
2010-08-27 10:30:00,9.59,9.64,9.52,9.53,826600.0,6.637,6.6716,6.5886,6.5955,826600.0
2010-08-27 11:00:00,9.53,9.59,9.52,9.59,497400.0,6.5955,6.637,6.5886,6.637,497400.0
2010-08-27 11:30:00,9.59,9.63,9.57,9.61,472700.0,6.637,6.6647,6.6232,6.6509,472700.0
2010-08-27 12:00:00,9.62,9.66,9.61,9.65,208900.0,6.6578,6.6855,6.6509,6.6786,208900.0
2010-08-27 12:30:00,9.65,9.66,9.6,9.6,242200.0,6.6786,6.6855,6.644,6.644,242200.0
2010-08-27 13:00:00,9.61,9.61,9.56,9.59,470200.0,6.6509,6.6509,6.6163,6.637,470200.0
2010-08-27 13:30:00,9.59,9.64,9.58,9.62,1228900.0,6.637,6.6716,6.6301,6.6578,1228900.0
2010-08-27 14:00:00,9.63,9.65,9.62,9.65,268400.0,6.6647,6.6786,6.6578,6.6786,268400.0
2010-08-27 14:30:00,9.65,9.67,9.64,9.64,267400.0,6.6786,6.6924,6.6716,6.6716,267400.0
2010-08-27 15:00:00,9.64,9.67,9.63,9.67,631400.0,6.6716,6.6924,6.6647,6.6924,631400.0
2010-08-27 15:30:00,9.67,9.67,9.65,9.66,1001400.0,6.6924,6.6924,6.6786,6.6855,1001400.0
2010-08-30 09:30:00,9.61,9.69,9.47,9.52,2753300.0,6.6509,6.7062,6.554,6.5886,2753300.0
2010-08-30 10:00:00,9.52,9.58,9.5,9.51,1183500.0,6.5886,6.6301,6.5748,6.5817,1183500.0
2010-08-30 10:30:00,9.5,9.53,9.5,9.51,558300.0,6.5748,6.5955,6.5748,6.5817,558300.0
2010-08-30 11:00:00,9.51,9.52,9.5,9.52,524800.0,6.5817,6.5886,6.5748,6.5886,524800.0
2010-08-30 11:30:00,9.51,9.53,9.49,9.49,720500.0,6.5817,6.5955,6.5678,6.5678,720500.0
2010-08-30 12:00:00,9.49,9.5,9.47,9.47,256500.0,6.5678,6.5748,6.554,6.554,256500.0
2010-08-30 12:30:00,9.47,9.49,9.45,9.45,773200.0,6.554,6.5678,6.5401,6.5401,773200.0
2010-08-30 13:00:00,9.45,9.48,9.45,9.45,490000.0,6.5401,6.5609,6.5401,6.5401,490000.0
2010-08-30 13:30:00,9.45,9.47,9.45,9.45,178400.0,6.5401,6.554,6.5401,6.5401,178400.0
2010-08-30 14:00:00,9.45,9.47,9.44,9.46,837800.0,6.5401,6.554,6.5332,6.5471,837800.0
2010-08-30 14:30:00,9.45,9.46,9.39,9.44,1808100.0,6.5401,6.5471,6.4986,6.5332,1808100.0
2010-08-30 15:00:00,9.43,9.44,9.41,9.44,448700.0,6.5263,6.5332,6.5125,6.5332,448700.0
2010-08-30 15:30:00,9.44,9.46,9.43,9.45,1443600.0,6.5332,6.5471,6.5263,6.5401,1443600.0
2010-08-31 09:30:00,9.4,9.47,9.4,9.41,3108100.0,6.5055,6.554,6.5055,6.5125,3108100.0
2010-08-31 10:00:00,9.41,9.46,9.4,9.44,1004100.0,6.5125,6.5471,6.5055,6.5332,1004100.0
2010-08-31 10:30:00,9.44,9.44,9.41,9.43,566100.0,6.5332,6.5332,6.5125,6.5263,566100.0
2010-08-31 11:00:00,9.43,9.45,9.4,9.41,1790100.0,6.5263,6.5401,6.5055,6.5125,1790100.0
2010-08-31 11:30:00,9.41,9.43,9.4,9.41,776600.0,6.5125,6.5263,6.5055,6.5125,776600.0
2010-08-31 12:00:00,9.41,9.42,9.38,9.39,513300.0,6.5125,6.5194,6.4917,6.4986,513300.0
2010-08-31 12:30:00,9.38,9.41,9.37,9.38,664300.0,6.4917,6.5125,6.4848,6.4917,664300.0
2010-08-31 13:00:00,9.38,9.43,9.38,9.42,230200.0,6.4917,6.5263,6.4917,6.5194,230200.0
2010-08-31 13:30:00,9.42,9.43,9.41,9.43,210900.0,6.5194,6.5263,6.5125,6.5263,210900.0
2010-08-31 14:00:00,9.43,9.43,9.37,9.37,1040500.0,6.5263,6.5263,6.4848,6.4848,1040500.0
2010-08-31 14:30:00,9.38,9.38,9.32,9.35,1071200.0,6.4917,6.4917,6.4502,6.4709,1071200.0
2010-08-31 15:00:00,9.35,9.37,9.35,9.36,1132100.0,6.4709,6.4848,6.4709,6.4779,1132100.0
2010-08-31 15:30:00,9.36,9.41,9.35,9.4,2888900.0,6.4779,6.5125,6.4709,6.5055,2888900.0
2010-09-01 09:30:00,9.47,9.53,9.42,9.53,1619400.0,6.554,6.5955,6.5194,6.5955,1619400.0
2010-09-01 10:00:00,9.54,9.64,9.51,9.57,2178000.0,6.6024,6.6716,6.5817,6.6232,2178000.0
2010-09-01 10:30:00,9.56,9.63,9.56,9.61,1214800.0,6.6163,6.6647,6.6163,6.6509,1214800.0
2010-09-01 11:00:00,9.61,9.62,9.54,9.54,697500.0,6.6509,6.6578,6.6024,6.6024,697500.0
2010-09-01 11:30:00,9.54,9.55,9.52,9.52,873900.0,6.6024,6.6094,6.5886,6.5886,873900.0
2010-09-01 12:00:00,9.52,9.54,9.51,9.52,827000.0,6.5886,6.6024,6.5817,6.5886,827000.0
2010-09-01 12:30:00,9.51,9.56,9.5,9.56,525900.0,6.5817,6.6163,6.5748,6.6163,525900.0
2010-09-01 13:00:00,9.55,9.56,9.53,9.53,620900.0,6.6094,6.6163,6.5955,6.5955,620900.0
2010-09-01 13:30:00,9.53,9.56,9.52,9.52,399700.0,6.5955,6.6163,6.5886,6.5886,399700.0
2010-09-01 14:00:00,9.53,9.54,9.48,9.49,612100.0,6.5955,6.6024,6.5609,6.5678,612100.0
2010-09-01 14:30:00,9.49,9.5,9.48,9.48,531200.0,6.5678,6.5748,6.5609,6.5609,531200.0
2010-09-01 15:00:00,9.48,9.53,9.48,9.53,814500.0,6.5609,6.5955,6.5609,6.5955,814500.0
2010-09-01 15:30:00,9.53,9.58,9.51,9.58,2225200.0,6.5955,6.6301,6.5817,6.6301,2225200.0
2010-09-02 09:30:00,9.57,9.62,9.54,9.58,535100.0,6.6232,6.6578,6.6024,6.6301,535100.0
2010-09-02 10:00:00,9.59,9.59,9.53,9.54,1341400.0,6.637,6.637,6.5955,6.6024,1341400.0
2010-09-02 10:30:00,9.53,9.54,9.52,9.52,1265700.0,6.5955,6.6024,6.5886,6.5886,1265700.0
2010-09-02 11:00:00,9.53,9.53,9.48,9.49,1571600.0,6.5955,6.5955,6.5609,6.5678,1571600.0
2010-09-02 11:30:00,9.5,9.53,9.48,9.53,474700.0,6.5748,6.5955,6.5609,6.5955,474700.0
2010-09-02 12:00:00,9.53,9.53,9.51,9.53,443800.0,6.5955,6.5955,6.5817,6.5955,443800.0
2010-09-02 12:30:00,9.53,9.53,9.49,9.5,382100.0,6.5955,6.5955,6.5678,6.5748,382100.0
2010-09-02 13:00:00,9.49,9.51,9.47,9.48,2294100.0,6.5678,6.5817,6.554,6.5609,2294100.0
2010-09-02 13:30:00,9.48,9.49,9.46,9.47,2387000.0,6.5609,6.5678,6.5471,6.554,2387000.0
2010-09-02 14:00:00,9.47,9.48,9.45,9.46,2091700.0,6.554,6.5609,6.5401,6.5471,2091700.0
2010-09-02 14:30:00,9.46,9.47,9.45,9.45,805000.0,6.5471,6.554,6.5401,6.5401,805000.0
2010-09-02 15:00:00,9.46,9.46,9.45,9.46,838000.0,6.5471,6.5471,6.5401,6.5471,838000.0
2010-09-02 15:30:00,9.45,9.48,9.44,9.46,5490400.0,6.5401,6.5609,6.5332,6.5471,5490400.0
2010-09-03 09:30:00,9.59,9.77,9.59,9.73,3324200.0,6.637,6.7616,6.637,6.7339,3324200.0
2010-09-03 10:00:00,9.72,9.73,9.66,9.68,1225900.0,6.727,6.7339,6.6855,6.6993,1225900.0
2010-09-03 10:30:00,9.69,9.69,9.66,9.69,395900.0,6.7062,6.7062,6.6855,6.7062,395900.0
2010-09-03 11:00:00,9.69,9.7,9.68,9.7,276800.0,6.7062,6.7132,6.6993,6.7132,276800.0
2010-09-03 11:30:00,9.7,9.7,9.69,9.7,274800.0,6.7132,6.7132,6.7062,6.7132,274800.0
2010-09-03 12:00:00,9.69,9.7,9.69,9.69,113200.0,6.7062,6.7132,6.7062,6.7062,113200.0
2010-09-03 12:30:00,9.7,9.7,9.69,9.7,305900.0,6.7132,6.7132,6.7062,6.7132,305900.0
2010-09-03 13:00:00,9.7,9.7,9.69,9.69,150700.0,6.7132,6.7132,6.7062,6.7062,150700.0
2010-09-03 13:30:00,9.69,9.74,9.69,9.73,453900.0,6.7062,6.7408,6.7062,6.7339,453900.0
2010-09-03 14:00:00,9.73,9.76,9.73,9.76,486500.0,6.7339,6.7547,6.7339,6.7547,486500.0
2010-09-03 14:30:00,9.76,9.77,9.73,9.74,512000.0,6.7547,6.7616,6.7339,6.7408,512000.0
2010-09-03 15:00:00,9.73,9.74,9.72,9.73,882000.0,6.7339,6.7408,6.727,6.7339,882000.0
2010-09-03 15:30:00,9.72,9.77,9.7,9.76,1727300.0,6.727,6.7616,6.7132,6.7547,1727300.0
2010-09-07 09:30:00,9.73,9.73,9.57,9.6,2884900.0,6.7339,6.7339,6.6232,6.644,2884900.0
2010-09-07 10:00:00,9.6,9.61,9.56,9.59,1373400.0,6.644,6.6509,6.6163,6.637,1373400.0
2010-09-07 10:30:00,9.59,9.61,9.56,9.59,695800.0,6.637,6.6509,6.6163,6.637,695800.0
2010-09-07 11:00:00,9.58,9.6,9.54,9.57,1139700.0,6.6301,6.644,6.6024,6.6232,1139700.0
2010-09-07 11:30:00,9.57,9.58,9.55,9.56,708000.0,6.6232,6.6301,6.6094,6.6163,708000.0
2010-09-07 12:00:00,9.56,9.57,9.54,9.55,532300.0,6.6163,6.6232,6.6024,6.6094,532300.0
2010-09-07 12:30:00,9.55,9.56,9.54,9.55,160500.0,6.6094,6.6163,6.6024,6.6094,160500.0
2010-09-07 13:00:00,9.55,9.57,9.55,9.57,277300.0,6.6094,6.6232,6.6094,6.6232,277300.0
2010-09-07 13:30:00,9.56,9.58,9.56,9.57,683200.0,6.6163,6.6301,6.6163,6.6232,683200.0
2010-09-07 14:00:00,9.56,9.57,9.55,9.56,427100.0,6.6163,6.6232,6.6094,6.6163,427100.0
2010-09-07 14:30:00,9.57,9.57,9.51,9.52,1072900.0,6.6232,6.6232,6.5817,6.5886,1072900.0
2010-09-07 15:00:00,9.52,9.53,9.5,9.51,1762200.0,6.5886,6.5955,6.5748,6.5817,1762200.0
2010-09-07 15:30:00,9.52,9.52,9.48,9.49,4626400.0,6.5886,6.5886,6.5609,6.5678,4626400.0
2010-09-08 09:30:00,9.54,9.54,9.44,9.48,1908700.0,6.6024,6.6024,6.5332,6.5609,1908700.0
2010-09-08 10:00:00,9.47,9.49,9.47,9.49,703000.0,6.554,6.5678,6.554,6.5678,703000.0
2010-09-08 10:30:00,9.49,9.5,9.48,9.48,664300.0,6.5678,6.5748,6.5609,6.5609,664300.0
2010-09-08 11:00:00,9.49,9.51,9.48,9.5,1554300.0,6.5678,6.5817,6.5609,6.5748,1554300.0
2010-09-08 11:30:00,9.5,9.51,9.48,9.5,384300.0,6.5748,6.5817,6.5609,6.5748,384300.0
2010-09-08 12:00:00,9.49,9.51,9.49,9.5,439000.0,6.5678,6.5817,6.5678,6.5748,439000.0
2010-09-08 12:30:00,9.5,9.54,9.49,9.5,896500.0,6.5748,6.6024,6.5678,6.5748,896500.0
2010-09-08 13:00:00,9.51,9.51,9.47,9.49,654200.0,6.5817,6.5817,6.554,6.5678,654200.0
2010-09-08 13:30:00,9.49,9.5,9.46,9.46,654500.0,6.5678,6.5748,6.5471,6.5471,654500.0
2010-09-08 14:00:00,9.46,9.48,9.44,9.48,577800.0,6.5471,6.5609,6.5332,6.5609,577800.0
2010-09-08 14:30:00,9.48,9.49,9.47,9.49,277900.0,6.5609,6.5678,6.554,6.5678,277900.0
2010-09-08 15:00:00,9.49,9.51,9.48,9.5,586900.0,6.5678,6.5817,6.5609,6.5748,586900.0
2010-09-08 15:30:00,9.5,9.52,9.49,9.52,1273600.0,6.5748,6.5886,6.5678,6.5886,1273600.0
2010-09-09 09:30:00,9.6,9.63,9.49,9.5,1748600.0,6.644,6.6647,6.5678,6.5748,1748600.0
2010-09-09 10:00:00,9.51,9.51,9.47,9.49,814400.0,6.5817,6.5817,6.554,6.5678,814400.0
2010-09-09 10:30:00,9.49,9.54,9.49,9.5,810000.0,6.5678,6.6024,6.5678,6.5748,810000.0
2010-09-09 11:00:00,9.5,9.53,9.49,9.52,616500.0,6.5748,6.5955,6.5678,6.5886,616500.0
2010-09-09 11:30:00,9.52,9.55,9.51,9.53,586400.0,6.5886,6.6094,6.5817,6.5955,586400.0
2010-09-09 12:00:00,9.53,9.54,9.53,9.53,184900.0,6.5955,6.6024,6.5955,6.5955,184900.0
2010-09-09 12:30:00,9.53,9.54,9.52,9.52,666100.0,6.5955,6.6024,6.5886,6.5886,666100.0
2010-09-09 13:00:00,9.52,9.53,9.52,9.52,355400.0,6.5886,6.5955,6.5886,6.5886,355400.0
2010-09-09 13:30:00,9.52,9.54,9.52,9.53,255300.0,6.5886,6.6024,6.5886,6.5955,255300.0
2010-09-09 14:00:00,9.52,9.53,9.51,9.51,358300.0,6.5886,6.5955,6.5817,6.5817,358300.0
2010-09-09 14:30:00,9.52,9.53,9.51,9.52,362100.0,6.5886,6.5955,6.5817,6.5886,362100.0
2010-09-09 15:00:00,9.52,9.53,9.51,9.52,312000.0,6.5886,6.5955,6.5817,6.5886,312000.0
2010-09-09 15:30:00,9.51,9.54,9.51,9.52,1299200.0,6.5817,6.6024,6.5817,6.5886,1299200.0
2010-09-10 09:30:00,9.5,9.52,9.44,9.51,1003600.0,6.5748,6.5886,6.5332,6.5817,1003600.0
2010-09-10 10:00:00,9.5,9.51,9.46,9.47,683600.0,6.5748,6.5817,6.5471,6.554,683600.0
2010-09-10 10:30:00,9.47,9.55,9.46,9.52,556100.0,6.554,6.6094,6.5471,6.5886,556100.0
2010-09-10 11:00:00,9.52,9.53,9.48,9.49,366700.0,6.5886,6.5955,6.5609,6.5678,366700.0
2010-09-10 11:30:00,9.5,9.5,9.45,9.45,791900.0,6.5748,6.5748,6.5401,6.5401,791900.0
2010-09-10 12:00:00,9.46,9.49,9.45,9.46,531700.0,6.5471,6.5678,6.5401,6.5471,531700.0
2010-09-10 12:30:00,9.46,9.48,9.45,9.47,622700.0,6.5471,6.5609,6.5401,6.554,622700.0
2010-09-10 13:00:00,9.47,9.49,9.46,9.48,348200.0,6.554,6.5678,6.5471,6.5609,348200.0
2010-09-10 13:30:00,9.48,9.54,9.47,9.51,950500.0,6.5609,6.6024,6.554,6.5817,950500.0
2010-09-10 14:00:00,9.51,9.53,9.51,9.52,310800.0,6.5817,6.5955,6.5817,6.5886,310800.0
2010-09-10 14:30:00,9.52,9.55,9.51,9.52,336600.0,6.5886,6.6094,6.5817,6.5886,336600.0
2010-09-10 15:00:00,9.52,9.53,9.49,9.49,807200.0,6.5886,6.5955,6.5678,6.5678,807200.0
2010-09-10 15:30:00,9.5,9.53,9.48,9.49,1183500.0,6.5748,6.5955,6.5609,6.5678,1183500.0
2010-09-13 09:30:00,9.77,9.9,9.75,9.86,3583000.0,6.7616,6.8516,6.7478,6.8239,3583000.0
2010-09-13 10:00:00,9.86,9.89,9.84,9.85,2142700.0,6.8239,6.8447,6.8101,6.817,2142700.0
2010-09-13 10:30:00,9.85,9.88,9.83,9.86,1823700.0,6.817,6.8377,6.8031,6.8239,1823700.0
2010-09-13 11:00:00,9.86,9.88,9.83,9.85,1691000.0,6.8239,6.8377,6.8031,6.817,1691000.0
2010-09-13 11:30:00,9.85,9.85,9.82,9.83,1205400.0,6.817,6.817,6.7962,6.8031,1205400.0
2010-09-13 12:00:00,9.83,9.84,9.82,9.82,1091100.0,6.8031,6.8101,6.7962,6.7962,1091100.0
2010-09-13 12:30:00,9.83,9.84,9.82,9.82,488100.0,6.8031,6.8101,6.7962,6.7962,488100.0
2010-09-13 13:00:00,9.83,9.84,9.82,9.83,323100.0,6.8031,6.8101,6.7962,6.8031,323100.0
2010-09-13 13:30:00,9.83,9.84,9.81,9.81,365000.0,6.8031,6.8101,6.7893,6.7893,365000.0
2010-09-13 14:00:00,9.81,9.83,9.81,9.82,254800.0,6.7893,6.8031,6.7893,6.7962,254800.0
2010-09-13 14:30:00,9.83,9.85,9.82,9.85,1207200.0,6.8031,6.817,6.7962,6.817,1207200.0
2010-09-13 15:00:00,9.85,9.86,9.84,9.85,534800.0,6.817,6.8239,6.8101,6.817,534800.0
2010-09-13 15:30:00,9.84,9.86,9.82,9.85,2082800.0,6.8101,6.8239,6.7962,6.817,2082800.0
2010-09-14 09:30:00,9.84,9.89,9.78,9.82,1212100.0,6.8101,6.8447,6.7685,6.7962,1212100.0
2010-09-14 10:00:00,9.81,9.88,9.8,9.88,529000.0,6.7893,6.8377,6.7824,6.8377,529000.0
2010-09-14 10:30:00,9.88,9.93,9.87,9.9,679000.0,6.8377,6.8723,6.8308,6.8516,679000.0
2010-09-14 11:00:00,9.9,9.92,9.89,9.89,596100.0,6.8516,6.8654,6.8447,6.8447,596100.0
2010-09-14 11:30:00,9.89,9.93,9.89,9.93,483400.0,6.8447,6.8723,6.8447,6.8723,483400.0
2010-09-14 12:00:00,9.93,9.96,9.91,9.95,646200.0,6.8723,6.8931,6.8585,6.8862,646200.0
2010-09-14 12:30:00,9.95,9.96,9.89,9.93,737500.0,6.8862,6.8931,6.8447,6.8723,737500.0
2010-09-14 13:00:00,9.93,9.93,9.89,9.9,286800.0,6.8723,6.8723,6.8447,6.8516,286800.0
2010-09-14 13:30:00,9.89,9.94,9.89,9.94,339600.0,6.8447,6.8793,6.8447,6.8793,339600.0
2010-09-14 14:00:00,9.94,9.95,9.91,9.93,597900.0,6.8793,6.8862,6.8585,6.8723,597900.0
2010-09-14 14:30:00,9.93,9.95,9.91,9.94,289000.0,6.8723,6.8862,6.8585,6.8793,289000.0
2010-09-14 15:00:00,9.94,9.95,9.93,9.93,245100.0,6.8793,6.8862,6.8723,6.8723,245100.0
2010-09-14 15:30:00,9.94,9.94,9.92,9.92,1027000.0,6.8793,6.8793,6.8654,6.8654,1027000.0
2010-09-15 09:30:00,9.82,9.89,9.79,9.87,1280600.0,6.7962,6.8447,6.7755,6.8308,1280600.0
2010-09-15 10:00:00,9.87,9.92,9.87,9.9,682200.0,6.8308,6.8654,6.8308,6.8516,682200.0
2010-09-15 10:30:00,9.9,9.9,9.86,9.88,451600.0,6.8516,6.8516,6.8239,6.8377,451600.0
2010-09-15 11:00:00,9.88,9.89,9.85,9.86,384100.0,6.8377,6.8447,6.817,6.8239,384100.0
2010-09-15 11:30:00,9.85,9.89,9.85,9.88,186600.0,6.817,6.8447,6.817,6.8377,186600.0
2010-09-15 12:00:00,9.89,9.9,9.88,9.88,138600.0,6.8447,6.8516,6.8377,6.8377,138600.0
2010-09-15 12:30:00,9.88,9.89,9.87,9.88,185800.0,6.8377,6.8447,6.8308,6.8377,185800.0
2010-09-15 13:00:00,9.89,9.92,9.88,9.9,237800.0,6.8447,6.8654,6.8377,6.8516,237800.0
2010-09-15 13:30:00,9.9,9.92,9.9,9.92,156800.0,6.8516,6.8654,6.8516,6.8654,156800.0
2010-09-15 14:00:00,9.91,9.92,9.9,9.91,87900.0,6.8585,6.8654,6.8516,6.8585,87900.0
2010-09-15 14:30:00,9.9,9.92,9.89,9.92,475200.0,6.8516,6.8654,6.8447,6.8654,475200.0
2010-09-15 15:00:00,9.91,9.94,9.9,9.93,378500.0,6.8585,6.8793,6.8516,6.8723,378500.0
2010-09-15 15:30:00,9.93,9.94,9.88,9.89,1203000.0,6.8723,6.8793,6.8377,6.8447,1203000.0
2010-09-16 09:30:00,9.8,9.88,9.8,9.86,1200700.0,6.7824,6.8377,6.7824,6.8239,1200700.0
2010-09-16 10:00:00,9.87,9.88,9.83,9.87,1291400.0,6.8308,6.8377,6.8031,6.8308,1291400.0
2010-09-16 10:30:00,9.87,9.88,9.85,9.86,762200.0,6.8308,6.8377,6.817,6.8239,762200.0
2010-09-16 11:00:00,9.86,9.92,9.85,9.89,1168400.0,6.8239,6.8654,6.817,6.8447,1168400.0
2010-09-16 11:30:00,9.9,9.91,9.88,9.9,1073100.0,6.8516,6.8585,6.8377,6.8516,1073100.0
2010-09-16 12:00:00,9.9,9.92,9.89,9.92,1020100.0,6.8516,6.8654,6.8447,6.8654,1020100.0
2010-09-16 12:30:00,9.91,9.94,9.88,9.91,959800.0,6.8585,6.8793,6.8377,6.8585,959800.0
2010-09-16 13:00:00,9.9,9.91,9.9,9.91,156700.0,6.8516,6.8585,6.8516,6.8585,156700.0
2010-09-16 13:30:00,9.91,9.93,9.9,9.92,496100.0,6.8585,6.8723,6.8516,6.8654,496100.0
2010-09-16 14:00:00,9.91,9.97,9.91,9.95,640200.0,6.8585,6.9,6.8585,6.8862,640200.0
2010-09-16 14:30:00,9.96,9.97,9.94,9.96,505500.0,6.8931,6.9,6.8793,6.8931,505500.0
2010-09-16 15:00:00,9.96,9.99,9.95,9.97,906600.0,6.8931,6.9139,6.8862,6.9,906600.0
2010-09-16 15:30:00,9.97,9.99,9.94,9.96,1942700.0,6.9,6.9139,6.8793,6.8931,1942700.0
2010-09-17 09:30:00,9.98,10.05,9.91,9.95,1662700.0,6.9069,6.9554,6.8585,6.8862,1662700.0
2010-09-17 10:00:00,9.95,9.96,9.91,9.95,1045500.0,6.8862,6.8931,6.8585,6.8862,1045500.0
2010-09-17 10:30:00,9.95,9.97,9.94,9.95,511200.0,6.8862,6.9,6.8793,6.8862,511200.0
2010-09-17 11:00:00,9.95,9.99,9.95,9.96,303800.0,6.8862,6.9139,6.8862,6.8931,303800.0
2010-09-17 11:30:00,9.96,9.97,9.92,9.94,403900.0,6.8931,6.9,6.8654,6.8793,403900.0
2010-09-17 12:00:00,9.93,9.96,9.93,9.94,339400.0,6.8723,6.8931,6.8723,6.8793,339400.0
2010-09-17 12:30:00,9.94,9.96,9.93,9.94,259600.0,6.8793,6.8931,6.8723,6.8793,259600.0
2010-09-17 13:00:00,9.93,9.95,9.93,9.93,366400.0,6.8723,6.8862,6.8723,6.8723,366400.0
2010-09-17 13:30:00,9.93,9.94,9.93,9.94,150300.0,6.8723,6.8793,6.8723,6.8793,150300.0
2010-09-17 14:00:00,9.94,9.94,9.93,9.94,80600.0,6.8793,6.8793,6.8723,6.8793,80600.0
2010-09-17 14:30:00,9.94,9.95,9.93,9.95,204300.0,6.8793,6.8862,6.8723,6.8862,204300.0
2010-09-17 15:00:00,9.94,9.95,9.93,9.94,331000.0,6.8793,6.8862,6.8723,6.8793,331000.0
2010-09-17 15:30:00,9.95,9.95,9.89,9.91,1112800.0,6.8862,6.8862,6.8447,6.8585,1112800.0
2010-09-20 09:30:00,9.96,10.03,9.94,10.02,1271400.0,6.8931,6.9416,6.8793,6.9346,1271400.0
2010-09-20 10:00:00,10.02,10.07,9.99,10.01,2237100.0,6.9346,6.9692,6.9139,6.9277,2237100.0
2010-09-20 10:30:00,10.01,10.02,10.01,10.01,776600.0,6.9277,6.9346,6.9277,6.9277,776600.0
2010-09-20 11:00:00,10.01,10.02,10.01,10.01,650300.0,6.9277,6.9346,6.9277,6.9277,650300.0
2010-09-20 11:30:00,10.01,10.02,9.99,10.0,913900.0,6.9277,6.9346,6.9139,6.9208,913900.0
2010-09-20 12:00:00,10.0,10.01,9.99,9.99,945000.0,6.9208,6.9277,6.9139,6.9139,945000.0
2010-09-20 12:30:00,9.99,10.0,9.99,9.99,313300.0,6.9139,6.9208,6.9139,6.9139,313300.0
2010-09-20 13:00:00,9.99,10.01,9.98,10.01,844600.0,6.9139,6.9277,6.9069,6.9277,844600.0
2010-09-20 13:30:00,10.01,10.03,10.0,10.03,785600.0,6.9277,6.9416,6.9208,6.9416,785600.0
2010-09-20 14:00:00,10.03,10.04,10.02,10.03,602800.0,6.9416,6.9485,6.9346,6.9416,602800.0
2010-09-20 14:30:00,10.03,10.04,10.01,10.03,683300.0,6.9416,6.9485,6.9277,6.9416,683300.0
2010-09-20 15:00:00,10.04,10.07,10.03,10.05,636400.0,6.9485,6.9692,6.9416,6.9554,636400.0
2010-09-20 15:30:00,10.06,10.07,10.04,10.07,1259300.0,6.9623,6.9692,6.9485,6.9692,1259300.0
2010-09-21 09:30:00,10.1,10.1,9.93,9.94,1504500.0,6.99,6.99,6.8723,6.8793,1504500.0
2010-09-21 10:00:00,9.93,9.98,9.93,9.97,1641200.0,6.8723,6.9069,6.8723,6.9,1641200.0
2010-09-21 10:30:00,9.97,9.98,9.93,9.95,811700.0,6.9,6.9069,6.8723,6.8862,811700.0
2010-09-21 11:00:00,9.95,9.95,9.9,9.9,916600.0,6.8862,6.8862,6.8516,6.8516,916600.0
2010-09-21 11:30:00,9.91,9.93,9.89,9.93,758700.0,6.8585,6.8723,6.8447,6.8723,758700.0
2010-09-21 12:00:00,9.93,9.93,9.92,9.92,188700.0,6.8723,6.8723,6.8654,6.8654,188700.0
2010-09-21 12:30:00,9.92,9.93,9.91,9.91,525400.0,6.8654,6.8723,6.8585,6.8585,525400.0
2010-09-21 13:00:00,9.92,9.93,9.91,9.91,629400.0,6.8654,6.8723,6.8585,6.8585,629400.0
2010-09-21 13:30:00,9.91,9.93,9.88,9.93,1278200.0,6.8585,6.8723,6.8377,6.8723,1278200.0
2010-09-21 14:00:00,9.92,9.95,9.9,9.93,1168800.0,6.8654,6.8862,6.8516,6.8723,1168800.0
2010-09-21 14:30:00,9.93,9.96,9.91,9.93,1374600.0,6.8723,6.8931,6.8585,6.8723,1374600.0
2010-09-21 15:00:00,9.94,9.94,9.91,9.91,527000.0,6.8793,6.8793,6.8585,6.8585,527000.0
2010-09-21 15:30:00,9.91,9.94,9.89,9.91,2859300.0,6.8585,6.8793,6.8447,6.8585,2859300.0
2010-09-22 09:30:00,9.91,9.92,9.86,9.88,7545700.0,6.8585,6.8654,6.8239,6.8377,7545700.0
2010-09-22 10:00:00,9.87,9.89,9.83,9.85,2679800.0,6.8308,6.8447,6.8031,6.817,2679800.0
2010-09-22 10:30:00,9.85,9.86,9.81,9.82,2477700.0,6.817,6.8239,6.7893,6.7962,2477700.0
2010-09-22 11:00:00,9.82,9.83,9.78,9.8,1303100.0,6.7962,6.8031,6.7685,6.7824,1303100.0
2010-09-22 11:30:00,9.8,9.81,9.79,9.81,1018800.0,6.7824,6.7893,6.7755,6.7893,1018800.0
2010-09-22 12:00:00,9.8,9.82,9.79,9.79,882300.0,6.7824,6.7962,6.7755,6.7755,882300.0
2010-09-22 12:30:00,9.79,9.81,9.79,9.81,990800.0,6.7755,6.7893,6.7755,6.7893,990800.0
2010-09-22 13:00:00,9.81,9.81,9.79,9.8,2453300.0,6.7893,6.7893,6.7755,6.7824,2453300.0
2010-09-22 13:30:00,9.8,9.8,9.79,9.8,1488100.0,6.7824,6.7824,6.7755,6.7824,1488100.0
2010-09-22 14:00:00,9.8,9.8,9.78,9.79,933500.0,6.7824,6.7824,6.7685,6.7755,933500.0
2010-09-22 14:30:00,9.79,9.8,9.77,9.78,3654200.0,6.7755,6.7824,6.7616,6.7685,3654200.0
2010-09-22 15:00:00,9.77,9.79,9.77,9.78,1700300.0,6.7616,6.7755,6.7616,6.7685,1700300.0
2010-09-22 15:30:00,9.77,9.8,9.77,9.79,3963400.0,6.7616,6.7824,6.7616,6.7755,3963400.0
2010-09-23 09:30:00,9.61,9.7,9.58,9.65,3781300.0,6.6509,6.7132,6.6301,6.6786,3781300.0
2010-09-23 10:00:00,9.65,9.7,9.64,9.69,2414600.0,6.6786,6.7132,6.6716,6.7062,2414600.0
2010-09-23 10:30:00,9.69,9.75,9.68,9.7,3019300.0,6.7062,6.7478,6.6993,6.7132,3019300.0
2010-09-23 11:00:00,9.7,9.72,9.68,9.7,3571300.0,6.7132,6.727,6.6993,6.7132,3571300.0
2010-09-23 11:30:00,9.7,9.71,9.69,9.71,2763500.0,6.7132,6.7201,6.7062,6.7201,2763500.0
2010-09-23 12:00:00,9.71,9.73,9.7,9.7,1336700.0,6.7201,6.7339,6.7132,6.7132,1336700.0
2010-09-23 12:30:00,9.7,9.71,9.67,9.68,2074500.0,6.7132,6.7201,6.6924,6.6993,2074500.0
2010-09-23 13:00:00,9.68,9.7,9.68,9.69,839700.0,6.6993,6.7132,6.6993,6.7062,839700.0
2010-09-23 13:30:00,9.7,9.7,9.68,9.69,911100.0,6.7132,6.7132,6.6993,6.7062,911100.0
2010-09-23 14:00:00,9.7,9.72,9.69,9.7,1812600.0,6.7132,6.727,6.7062,6.7132,1812600.0
2010-09-23 14:30:00,9.7,9.7,9.68,9.68,1179900.0,6.7132,6.7132,6.6993,6.6993,1179900.0
2010-09-23 15:00:00,9.68,9.69,9.63,9.64,1829700.0,6.6993,6.7062,6.6647,6.6716,1829700.0
2010-09-23 15:30:00,9.65,9.66,9.61,9.65,2984500.0,6.6786,6.6855,6.6509,6.6786,2984500.0
2010-09-24 09:30:00,9.81,9.9,9.72,9.9,4408000.0,6.7893,6.8516,6.727,6.8516,4408000.0
2010-09-24 10:00:00,9.89,9.92,9.85,9.9,2782300.0,6.8447,6.8654,6.817,6.8516,2782300.0
2010-09-24 10:30:00,9.9,9.91,9.89,9.9,2244300.0,6.8516,6.8585,6.8447,6.8516,2244300.0
2010-09-24 11:00:00,9.9,9.9,9.87,9.88,1997000.0,6.8516,6.8516,6.8308,6.8377,1997000.0
2010-09-24 11:30:00,9.88,9.89,9.82,9.85,2179000.0,6.8377,6.8447,6.7962,6.817,2179000.0
2010-09-24 12:00:00,9.86,9.88,9.85,9.87,1925000.0,6.8239,6.8377,6.817,6.8308,1925000.0
2010-09-24 12:30:00,9.87,9.91,9.87,9.9,900400.0,6.8308,6.8585,6.8308,6.8516,900400.0
2010-09-24 13:00:00,9.9,9.9,9.89,9.9,241800.0,6.8516,6.8516,6.8447,6.8516,241800.0
2010-09-24 13:30:00,9.91,9.92,9.89,9.9,2209300.0,6.8585,6.8654,6.8447,6.8516,2209300.0
2010-09-24 14:00:00,9.89,9.95,9.89,9.94,1863100.0,6.8447,6.8862,6.8447,6.8793,1863100.0
2010-09-24 14:30:00,9.95,9.98,9.94,9.97,979800.0,6.8862,6.9069,6.8793,6.9,979800.0
2010-09-24 15:00:00,9.97,9.99,9.94,9.99,1490900.0,6.9,6.9139,6.8793,6.9139,1490900.0
2010-09-24 15:30:00,9.98,10.01,9.97,9.99,4976100.0,6.9069,6.9277,6.9,6.9139,4976100.0
2010-09-27 09:30:00,9.97,9.97,9.88,9.9,1678200.0,6.9,6.9,6.8377,6.8516,1678200.0
2010-09-27 10:00:00,9.9,9.95,9.9,9.94,839900.0,6.8516,6.8862,6.8516,6.8793,839900.0
2010-09-27 10:30:00,9.94,9.94,9.91,9.93,669200.0,6.8793,6.8793,6.8585,6.8723,669200.0
2010-09-27 11:00:00,9.93,9.93,9.89,9.91,1657000.0,6.8723,6.8723,6.8447,6.8585,1657000.0
2010-09-27 11:30:00,9.91,9.94,9.91,9.94,518800.0,6.8585,6.8793,6.8585,6.8793,518800.0
2010-09-27 12:00:00,9.93,9.95,9.92,9.94,482700.0,6.8723,6.8862,6.8654,6.8793,482700.0
2010-09-27 12:30:00,9.94,9.96,9.93,9.94,311400.0,6.8793,6.8931,6.8723,6.8793,311400.0
2010-09-27 13:00:00,9.94,9.94,9.91,9.92,379000.0,6.8793,6.8793,6.8585,6.8654,379000.0
2010-09-27 13:30:00,9.93,9.95,9.92,9.94,414000.0,6.8723,6.8862,6.8654,6.8793,414000.0
2010-09-27 14:00:00,9.95,9.95,9.93,9.95,526800.0,6.8862,6.8862,6.8723,6.8862,526800.0
2010-09-27 14:30:00,9.95,9.98,9.94,9.97,712200.0,6.8862,6.9069,6.8793,6.9,712200.0
2010-09-27 15:00:00,9.97,9.97,9.93,9.94,1454600.0,6.9,6.9,6.8723,6.8793,1454600.0
2010-09-27 15:30:00,9.93,9.94,9.89,9.9,1463600.0,6.8723,6.8793,6.8447,6.8516,1463600.0
2010-09-28 09:30:00,9.89,9.97,9.85,9.92,2288700.0,6.8447,6.9,6.817,6.8654,2288700.0
2010-09-28 10:00:00,9.91,9.96,9.89,9.95,1489500.0,6.8585,6.8931,6.8447,6.8862,1489500.0
2010-09-28 10:30:00,9.95,9.99,9.94,9.98,629700.0,6.8862,6.9139,6.8793,6.9069,629700.0
2010-09-28 11:00:00,9.99,10.01,9.98,10.01,656100.0,6.9139,6.9277,6.9069,6.9277,656100.0
2010-09-28 11:30:00,10.01,10.06,10.0,10.02,950000.0,6.9277,6.9623,6.9208,6.9346,950000.0
2010-09-28 12:00:00,10.02,10.05,9.99,10.03,640400.0,6.9346,6.9554,6.9139,6.9416,640400.0
2010-09-28 12:30:00,10.03,10.04,10.02,10.03,286100.0,6.9416,6.9485,6.9346,6.9416,286100.0
2010-09-28 13:00:00,10.04,10.06,10.03,10.06,410200.0,6.9485,6.9623,6.9416,6.9623,410200.0
2010-09-28 13:30:00,10.06,10.1,10.05,10.08,741600.0,6.9623,6.99,6.9554,6.9762,741600.0
2010-09-28 14:00:00,10.08,10.09,10.07,10.07,588300.0,6.9762,6.9831,6.9692,6.9692,588300.0
2010-09-28 14:30:00,10.07,10.09,10.03,10.04,1024400.0,6.9692,6.9831,6.9416,6.9485,1024400.0
2010-09-28 15:00:00,10.04,10.06,10.03,10.06,554000.0,6.9485,6.9623,6.9416,6.9623,554000.0
2010-09-28 15:30:00,10.05,10.1,10.05,10.08,1624800.0,6.9554,6.99,6.9554,6.9762,1624800.0
2010-09-29 09:30:00,10.1,10.23,10.08,10.19,1521500.0,6.99,7.08,6.9762,7.0523,1521500.0
2010-09-29 10:00:00,10.19,10.29,10.17,10.23,2710400.0,7.0523,7.1215,7.0384,7.08,2710400.0
2010-09-29 10:30:00,10.23,10.27,10.23,10.26,1142800.0,7.08,7.1077,7.08,7.1007,1142800.0
2010-09-29 11:00:00,10.27,10.29,10.24,10.24,1518700.0,7.1077,7.1215,7.0869,7.0869,1518700.0
2010-09-29 11:30:00,10.24,10.27,10.24,10.27,1202100.0,7.0869,7.1077,7.0869,7.1077,1202100.0
2010-09-29 12:00:00,10.26,10.36,10.26,10.34,2795500.0,7.1007,7.1699,7.1007,7.1561,2795500.0
2010-09-29 12:30:00,10.34,10.35,10.3,10.35,1049100.0,7.1561,7.163,7.1284,7.163,1049100.0
2010-09-29 13:00:00,10.34,10.35,10.29,10.32,1245600.0,7.1561,7.163,7.1215,7.1423,1245600.0
2010-09-29 13:30:00,10.33,10.35,10.32,10.34,762700.0,7.1492,7.163,7.1423,7.1561,762700.0
2010-09-29 14:00:00,10.34,10.35,10.31,10.32,540400.0,7.1561,7.163,7.1353,7.1423,540400.0
2010-09-29 14:30:00,10.31,10.35,10.31,10.34,434800.0,7.1353,7.163,7.1353,7.1561,434800.0
2010-09-29 15:00:00,10.34,10.35,10.27,10.31,1342200.0,7.1561,7.163,7.1077,7.1353,1342200.0
2010-09-29 15:30:00,10.31,10.32,10.28,10.28,2916700.0,7.1353,7.1423,7.1146,7.1146,2916700.0
2010-09-30 09:30:00,10.24,10.38,10.24,10.3,1586100.0,7.0869,7.1838,7.0869,7.1284,1586100.0
2010-09-30 10:00:00,10.31,10.32,10.25,10.26,667000.0,7.1353,7.1423,7.0938,7.1007,667000.0
2010-09-30 10:30:00,10.25,10.29,10.2,10.2,493800.0,7.0938,7.1215,7.0592,7.0592,493800.0
2010-09-30 11:00:00,10.2,10.2,10.12,10.2,1483900.0,7.0592,7.0592,7.0038,7.0592,1483900.0
2010-09-30 11:30:00,10.19,10.22,10.17,10.2,535000.0,7.0523,7.073,7.0384,7.0592,535000.0
2010-09-30 12:00:00,10.21,10.21,10.17,10.21,372000.0,7.0661,7.0661,7.0384,7.0661,372000.0
2010-09-30 12:30:00,10.2,10.25,10.2,10.22,565600.0,7.0592,7.0938,7.0592,7.073,565600.0
2010-09-30 13:00:00,10.21,10.23,10.19,10.23,241700.0,7.0661,7.08,7.0523,7.08,241700.0
2010-09-30 13:30:00,10.22,10.24,10.18,10.18,449700.0,7.073,7.0869,7.0454,7.0454,449700.0
2010-09-30 14:00:00,10.19,10.2,10.17,10.19,959500.0,7.0523,7.0592,7.0384,7.0523,959500.0
2010-09-30 14:30:00,10.19,10.2,10.17,10.17,862300.0,7.0523,7.0592,7.0384,7.0384,862300.0
2010-09-30 15:00:00,10.17,10.18,10.12,10.17,727900.0,7.0384,7.0454,7.0038,7.0384,727900.0
2010-09-30 15:30:00,10.18,10.18,10.14,10.14,2041500.0,7.0454,7.0454,7.0177,7.0177,2041500.0
2010-10-01 09:30:00,10.21,10.24,10.19,10.2,2309200.0,7.0661,7.0869,7.0523,7.0592,2309200.0
2010-10-01 10:00:00,10.21,10.21,10.12,10.14,1091300.0,7.0661,7.0661,7.0038,7.0177,1091300.0
2010-10-01 10:30:00,10.14,10.19,10.12,10.18,705600.0,7.0177,7.0523,7.0038,7.0454,705600.0
2010-10-01 11:00:00,10.18,10.19,10.15,10.18,448100.0,7.0454,7.0523,7.0246,7.0454,448100.0
2010-10-01 11:30:00,10.18,10.21,10.17,10.19,451900.0,7.0454,7.0661,7.0384,7.0523,451900.0
2010-10-01 12:00:00,10.2,10.21,10.18,10.19,396600.0,7.0592,7.0661,7.0454,7.0523,396600.0
2010-10-01 12:30:00,10.19,10.22,10.18,10.21,610400.0,7.0523,7.073,7.0454,7.0661,610400.0
2010-10-01 13:00:00,10.22,10.24,10.2,10.23,1199400.0,7.073,7.0869,7.0592,7.08,1199400.0
2010-10-01 13:30:00,10.23,10.24,10.21,10.21,366300.0,7.08,7.0869,7.0661,7.0661,366300.0
2010-10-01 14:00:00,10.21,10.24,10.21,10.24,370800.0,7.0661,7.0869,7.0661,7.0869,370800.0
2010-10-01 14:30:00,10.24,10.24,10.22,10.23,312000.0,7.0869,7.0869,7.073,7.08,312000.0
2010-10-01 15:00:00,10.24,10.26,10.23,10.23,595700.0,7.0869,7.1007,7.08,7.08,595700.0
2010-10-01 15:30:00,10.24,10.27,10.22,10.26,1708400.0,7.0869,7.1077,7.073,7.1007,1708400.0
2010-10-04 09:30:00,10.27,10.34,10.2,10.29,2006300.0,7.1077,7.1561,7.0592,7.1215,2006300.0
2010-10-04 10:00:00,10.29,10.33,10.25,10.29,1048600.0,7.1215,7.1492,7.0938,7.1215,1048600.0
2010-10-04 10:30:00,10.29,10.3,10.21,10.22,1596000.0,7.1215,7.1284,7.0661,7.073,1596000.0
2010-10-04 11:00:00,10.23,10.24,10.15,10.17,931800.0,7.08,7.0869,7.0246,7.0384,931800.0
2010-10-04 11:30:00,10.18,10.21,10.14,10.14,789700.0,7.0454,7.0661,7.0177,7.0177,789700.0
2010-10-04 12:00:00,10.14,10.18,10.12,10.18,814800.0,7.0177,7.0454,7.0038,7.0454,814800.0
2010-10-04 12:30:00,10.18,10.2,10.17,10.2,354100.0,7.0454,7.0592,7.0384,7.0592,354100.0
2010-10-04 13:00:00,10.19,10.2,10.17,10.18,413000.0,7.0523,7.0592,7.0384,7.0454,413000.0
2010-10-04 13:30:00,10.18,10.19,10.18,10.19,224700.0,7.0454,7.0523,7.0454,7.0523,224700.0
2010-10-04 14:00:00,10.19,10.2,10.15,10.16,529200.0,7.0523,7.0592,7.0246,7.0315,529200.0
2010-10-04 14:30:00,10.16,10.21,10.15,10.19,614400.0,7.0315,7.0661,7.0246,7.0523,614400.0
2010-10-04 15:00:00,10.19,10.2,10.17,10.19,834700.0,7.0523,7.0592,7.0384,7.0523,834700.0
2010-10-04 15:30:00,10.19,10.21,10.18,10.21,1444500.0,7.0523,7.0661,7.0454,7.0661,1444500.0
2010-10-05 09:30:00,10.24,10.3,10.22,10.3,2084100.0,7.0869,7.1284,7.073,7.1284,2084100.0
2010-10-05 10:00:00,10.29,10.35,10.28,10.35,1682500.0,7.1215,7.163,7.1146,7.163,1682500.0
2010-10-05 10:30:00,10.35,10.38,10.34,10.35,724900.0,7.163,7.1838,7.1561,7.163,724900.0
2010-10-05 11:00:00,10.36,10.36,10.32,10.35,842600.0,7.1699,7.1699,7.1423,7.163,842600.0
2010-10-05 11:30:00,10.34,10.38,10.34,10.37,724000.0,7.1561,7.1838,7.1561,7.1769,724000.0
2010-10-05 12:00:00,10.37,10.37,10.36,10.37,389000.0,7.1769,7.1769,7.1699,7.1769,389000.0
2010-10-05 12:30:00,10.37,10.39,10.36,10.37,537400.0,7.1769,7.1907,7.1699,7.1769,537400.0
2010-10-05 13:00:00,10.36,10.38,10.36,10.36,477200.0,7.1699,7.1838,7.1699,7.1699,477200.0
2010-10-05 13:30:00,10.36,10.38,10.36,10.38,394600.0,7.1699,7.1838,7.1699,7.1838,394600.0
2010-10-05 14:00:00,10.37,10.38,10.37,10.37,335800.0,7.1769,7.1838,7.1769,7.1769,335800.0
2010-10-05 14:30:00,10.37,10.4,10.37,10.39,1053500.0,7.1769,7.1976,7.1769,7.1907,1053500.0
2010-10-05 15:00:00,10.4,10.42,10.39,10.42,1112900.0,7.1976,7.2115,7.1907,7.2115,1112900.0
2010-10-05 15:30:00,10.42,10.42,10.38,10.39,2165000.0,7.2115,7.2115,7.1838,7.1907,2165000.0
2010-10-06 09:30:00,10.36,10.4,10.32,10.33,1588500.0,7.1699,7.1976,7.1423,7.1492,1588500.0
2010-10-06 10:00:00,10.33,10.37,10.29,10.31,937900.0,7.1492,7.1769,7.1215,7.1353,937900.0
2010-10-06 10:30:00,10.3,10.34,10.29,10.33,423800.0,7.1284,7.1561,7.1215,7.1492,423800.0
2010-10-06 11:00:00,10.33,10.34,10.3,10.3,362900.0,7.1492,7.1561,7.1284,7.1284,362900.0
2010-10-06 11:30:00,10.31,10.35,10.28,10.3,1904800.0,7.1353,7.163,7.1146,7.1284,1904800.0
2010-10-06 12:00:00,10.31,10.32,10.29,10.3,588400.0,7.1353,7.1423,7.1215,7.1284,588400.0
2010-10-06 12:30:00,10.29,10.3,10.27,10.28,261900.0,7.1215,7.1284,7.1077,7.1146,261900.0
2010-10-06 13:00:00,10.28,10.28,10.26,10.27,470000.0,7.1146,7.1146,7.1007,7.1077,470000.0
2010-10-06 13:30:00,10.27,10.27,10.26,10.27,140000.0,7.1077,7.1077,7.1007,7.1077,140000.0
2010-10-06 14:00:00,10.26,10.3,10.26,10.29,888500.0,7.1007,7.1284,7.1007,7.1215,888500.0
2010-10-06 14:30:00,10.29,10.3,10.28,10.29,314400.0,7.1215,7.1284,7.1146,7.1215,314400.0
2010-10-06 15:00:00,10.29,10.29,10.27,10.28,743800.0,7.1215,7.1215,7.1077,7.1146,743800.0
2010-10-06 15:30:00,10.29,10.31,10.28,10.29,1209100.0,7.1215,7.1353,7.1146,7.1215,1209100.0
2010-10-07 09:30:00,10.3,10.35,10.25,10.26,851900.0,7.1284,7.163,7.0938,7.1007,851900.0
2010-10-07 10:00:00,10.26,10.31,10.24,10.31,1133800.0,7.1007,7.1353,7.0869,7.1353,1133800.0
2010-10-07 10:30:00,10.3,10.32,10.27,10.29,349600.0,7.1284,7.1423,7.1077,7.1215,349600.0
2010-10-07 11:00:00,10.29,10.29,10.25,10.25,398600.0,7.1215,7.1215,7.0938,7.0938,398600.0
2010-10-07 11:30:00,10.26,10.27,10.23,10.23,472100.0,7.1007,7.1077,7.08,7.08,472100.0
2010-10-07 12:00:00,10.23,10.26,10.22,10.22,360700.0,7.08,7.1007,7.073,7.073,360700.0
2010-10-07 12:30:00,10.23,10.24,10.2,10.23,346600.0,7.08,7.0869,7.0592,7.08,346600.0
2010-10-07 13:00:00,10.23,10.25,10.22,10.23,426800.0,7.08,7.0938,7.073,7.08,426800.0
2010-10-07 13:30:00,10.23,10.25,10.22,10.25,238300.0,7.08,7.0938,7.073,7.0938,238300.0
2010-10-07 14:00:00,10.25,10.27,10.23,10.25,593100.0,7.0938,7.1077,7.08,7.0938,593100.0
2010-10-07 14:30:00,10.25,10.27,10.25,10.27,241100.0,7.0938,7.1077,7.0938,7.1077,241100.0
2010-10-07 15:00:00,10.27,10.29,10.26,10.28,474200.0,7.1077,7.1215,7.1007,7.1146,474200.0
2010-10-07 15:30:00,10.28,10.29,10.27,10.29,1272500.0,7.1146,7.1215,7.1077,7.1215,1272500.0
2010-10-08 09:30:00,10.3,10.3,10.2,10.27,861100.0,7.1284,7.1284,7.0592,7.1077,861100.0
2010-10-08 10:00:00,10.27,10.27,10.23,10.25,528600.0,7.1077,7.1077,7.08,7.0938,528600.0
2010-10-08 10:30:00,10.24,10.28,10.24,10.27,297100.0,7.0869,7.1146,7.0869,7.1077,297100.0
2010-10-08 11:00:00,10.27,10.3,10.25,10.3,456500.0,7.1077,7.1284,7.0938,7.1284,456500.0
2010-10-08 11:30:00,10.3,10.33,10.29,10.33,348000.0,7.1284,7.1492,7.1215,7.1492,348000.0
2010-10-08 12:00:00,10.33,10.33,10.3,10.32,277400.0,7.1492,7.1492,7.1284,7.1423,277400.0
2010-10-08 12:30:00,10.32,10.35,10.32,10.35,267000.0,7.1423,7.163,7.1423,7.163,267000.0
2010-10-08 13:00:00,10.35,10.35,10.3,10.3,208300.0,7.163,7.163,7.1284,7.1284,208300.0
2010-10-08 13:30:00,10.3,10.32,10.3,10.32,284800.0,7.1284,7.1423,7.1284,7.1423,284800.0
2010-10-08 14:00:00,10.32,10.35,10.31,10.35,225500.0,7.1423,7.163,7.1353,7.163,225500.0
2010-10-08 14:30:00,10.34,10.36,10.31,10.32,483400.0,7.1561,7.1699,7.1353,7.1423,483400.0
2010-10-08 15:00:00,10.33,10.36,10.31,10.35,587500.0,7.1492,7.1699,7.1353,7.163,587500.0
2010-10-08 15:30:00,10.36,10.38,10.35,10.35,846500.0,7.1699,7.1838,7.163,7.163,846500.0
2010-10-11 09:30:00,10.33,10.35,10.27,10.29,849700.0,7.1492,7.163,7.1077,7.1215,849700.0
2010-10-11 10:00:00,10.3,10.32,10.29,10.32,342600.0,7.1284,7.1423,7.1215,7.1423,342600.0
2010-10-11 10:30:00,10.32,10.32,10.3,10.31,373500.0,7.1423,7.1423,7.1284,7.1353,373500.0
2010-10-11 11:00:00,10.31,10.35,10.3,10.33,385600.0,7.1353,7.163,7.1284,7.1492,385600.0
2010-10-11 11:30:00,10.33,10.38,10.33,10.37,352300.0,7.1492,7.1838,7.1492,7.1769,352300.0
2010-10-11 12:00:00,10.36,10.37,10.35,10.36,323900.0,7.1699,7.1769,7.163,7.1699,323900.0
2010-10-11 12:30:00,10.36,10.36,10.35,10.35,74900.0,7.1699,7.1699,7.163,7.163,74900.0
2010-10-11 13:00:00,10.35,10.36,10.34,10.34,145900.0,7.163,7.1699,7.1561,7.1561,145900.0
2010-10-11 13:30:00,10.35,10.35,10.34,10.35,90400.0,7.163,7.163,7.1561,7.163,90400.0
2010-10-11 14:00:00,10.35,10.36,10.34,10.35,452400.0,7.163,7.1699,7.1561,7.163,452400.0
2010-10-11 14:30:00,10.36,10.36,10.35,10.35,80300.0,7.1699,7.1699,7.163,7.163,80300.0
2010-10-11 15:00:00,10.36,10.36,10.33,10.35,1212300.0,7.1699,7.1699,7.1492,7.163,1212300.0
2010-10-11 15:30:00,10.36,10.36,10.34,10.34,734500.0,7.1699,7.1699,7.1561,7.1561,734500.0
2010-10-12 09:30:00,10.28,10.28,10.15,10.21,1470400.0,7.1146,7.1146,7.0246,7.0661,1470400.0
2010-10-12 10:00:00,10.21,10.26,10.2,10.23,794500.0,7.0661,7.1007,7.0592,7.08,794500.0
2010-10-12 10:30:00,10.23,10.29,10.22,10.29,382800.0,7.08,7.1215,7.073,7.1215,382800.0
2010-10-12 11:00:00,10.28,10.32,10.26,10.32,634400.0,7.1146,7.1423,7.1007,7.1423,634400.0
2010-10-12 11:30:00,10.31,10.33,10.31,10.32,298500.0,7.1353,7.1492,7.1353,7.1423,298500.0
2010-10-12 12:00:00,10.32,10.32,10.3,10.32,163700.0,7.1423,7.1423,7.1284,7.1423,163700.0
2010-10-12 12:30:00,10.32,10.32,10.31,10.32,61100.0,7.1423,7.1423,7.1353,7.1423,61100.0
2010-10-12 13:00:00,10.32,10.32,10.3,10.31,288000.0,7.1423,7.1423,7.1284,7.1353,288000.0
2010-10-12 13:30:00,10.31,10.32,10.28,10.28,222200.0,7.1353,7.1423,7.1146,7.1146,222200.0
2010-10-12 14:00:00,10.28,10.32,10.27,10.28,404400.0,7.1146,7.1423,7.1077,7.1146,404400.0
2010-10-12 14:30:00,10.29,10.29,10.24,10.25,1106800.0,7.1215,7.1215,7.0869,7.0938,1106800.0
2010-10-12 15:00:00,10.25,10.3,10.25,10.3,487000.0,7.0938,7.1284,7.0938,7.1284,487000.0
2010-10-12 15:30:00,10.3,10.3,10.27,10.27,772100.0,7.1284,7.1284,7.1077,7.1077,772100.0
2010-10-13 09:30:00,10.32,10.39,10.31,10.35,1315700.0,7.1423,7.1907,7.1353,7.163,1315700.0
2010-10-13 10:00:00,10.35,10.38,10.35,10.36,1125200.0,7.163,7.1838,7.163,7.1699,1125200.0
2010-10-13 10:30:00,10.37,10.39,10.36,10.39,347100.0,7.1769,7.1907,7.1699,7.1907,347100.0
2010-10-13 11:00:00,10.39,10.44,10.38,10.43,1239600.0,7.1907,7.2253,7.1838,7.2184,1239600.0
2010-10-13 11:30:00,10.43,10.46,10.42,10.44,519400.0,7.2184,7.2391,7.2115,7.2253,519400.0
2010-10-13 12:00:00,10.43,10.44,10.43,10.44,309300.0,7.2184,7.2253,7.2184,7.2253,309300.0
2010-10-13 12:30:00,10.44,10.46,10.44,10.45,881400.0,7.2253,7.2391,7.2253,7.2322,881400.0
2010-10-13 13:00:00,10.45,10.47,10.45,10.45,216100.0,7.2322,7.2461,7.2322,7.2322,216100.0
2010-10-13 13:30:00,10.45,10.46,10.45,10.45,236700.0,7.2322,7.2391,7.2322,7.2322,236700.0
2010-10-13 14:00:00,10.45,10.46,10.45,10.45,183200.0,7.2322,7.2391,7.2322,7.2322,183200.0
2010-10-13 14:30:00,10.45,10.47,10.44,10.46,1033600.0,7.2322,7.2461,7.2253,7.2391,1033600.0
2010-10-13 15:00:00,10.46,10.46,10.43,10.45,1034000.0,7.2391,7.2391,7.2184,7.2322,1034000.0
2010-10-13 15:30:00,10.45,10.46,10.42,10.42,1722300.0,7.2322,7.2391,7.2115,7.2115,1722300.0
2010-10-14 09:30:00,10.43,10.49,10.36,10.44,2059500.0,7.2184,7.2599,7.1699,7.2253,2059500.0
2010-10-14 10:00:00,10.43,10.48,10.43,10.47,1093500.0,7.2184,7.253,7.2184,7.2461,1093500.0
2010-10-14 10:30:00,10.47,10.49,10.45,10.48,617500.0,7.2461,7.2599,7.2322,7.253,617500.0
2010-10-14 11:00:00,10.48,10.48,10.45,10.46,455600.0,7.253,7.253,7.2322,7.2391,455600.0
2010-10-14 11:30:00,10.46,10.47,10.39,10.41,631500.0,7.2391,7.2461,7.1907,7.2045,631500.0
2010-10-14 12:00:00,10.42,10.43,10.36,10.39,569900.0,7.2115,7.2184,7.1699,7.1907,569900.0
2010-10-14 12:30:00,10.39,10.42,10.38,10.41,423300.0,7.1907,7.2115,7.1838,7.2045,423300.0
2010-10-14 13:00:00,10.4,10.41,10.35,10.35,444700.0,7.1976,7.2045,7.163,7.163,444700.0
2010-10-14 13:30:00,10.35,10.38,10.35,10.38,408000.0,7.163,7.1838,7.163,7.1838,408000.0
2010-10-14 14:00:00,10.38,10.4,10.37,10.38,822100.0,7.1838,7.1976,7.1769,7.1838,822100.0
2010-10-14 14:30:00,10.39,10.4,10.37,10.38,749900.0,7.1907,7.1976,7.1769,7.1838,749900.0
2010-10-14 15:00:00,10.37,10.39,10.36,10.39,652500.0,7.1769,7.1907,7.1699,7.1907,652500.0
2010-10-14 15:30:00,10.39,10.4,10.36,10.37,2641600.0,7.1907,7.1976,7.1699,7.1769,2641600.0
2010-10-15 09:30:00,10.47,10.48,10.32,10.37,2222300.0,7.2461,7.253,7.1423,7.1769,2222300.0
2010-10-15 10:00:00,10.37,10.41,10.3,10.3,1091600.0,7.1769,7.2045,7.1284,7.1284,1091600.0
2010-10-15 10:30:00,10.3,10.33,10.27,10.3,859300.0,7.1284,7.1492,7.1077,7.1284,859300.0
2010-10-15 11:00:00,10.31,10.34,10.29,10.32,551200.0,7.1353,7.1561,7.1215,7.1423,551200.0
2010-10-15 11:30:00,10.33,10.36,10.26,10.27,901100.0,7.1492,7.1699,7.1007,7.1077,901100.0
2010-10-15 12:00:00,10.27,10.32,10.27,10.3,677800.0,7.1077,7.1423,7.1077,7.1284,677800.0
2010-10-15 12:30:00,10.31,10.36,10.3,10.32,1062700.0,7.1353,7.1699,7.1284,7.1423,1062700.0
2010-10-15 13:00:00,10.33,10.37,10.32,10.35,569500.0,7.1492,7.1769,7.1423,7.163,569500.0
2010-10-15 13:30:00,10.35,10.36,10.33,10.35,444500.0,7.163,7.1699,7.1492,7.163,444500.0
2010-10-15 14:00:00,10.36,10.37,10.34,10.37,920100.0,7.1699,7.1769,7.1561,7.1769,920100.0
2010-10-15 14:30:00,10.37,10.37,10.34,10.35,429200.0,7.1769,7.1769,7.1561,7.163,429200.0
2010-10-15 15:00:00,10.35,10.35,10.32,10.33,808700.0,7.163,7.163,7.1423,7.1492,808700.0
2010-10-15 15:30:00,10.33,10.37,10.32,10.35,1217100.0,7.1492,7.1769,7.1423,7.163,1217100.0
2010-10-18 09:30:00,10.27,10.3,10.22,10.25,2033200.0,7.1077,7.1284,7.073,7.0938,2033200.0
2010-10-18 10:00:00,10.24,10.27,10.23,10.25,1482800.0,7.0869,7.1077,7.08,7.0938,1482800.0
2010-10-18 10:30:00,10.25,10.28,10.24,10.27,609900.0,7.0938,7.1146,7.0869,7.1077,609900.0
2010-10-18 11:00:00,10.27,10.29,10.27,10.29,385700.0,7.1077,7.1215,7.1077,7.1215,385700.0
2010-10-18 11:30:00,10.28,10.29,10.26,10.27,1153500.0,7.1146,7.1215,7.1007,7.1077,1153500.0
2010-10-18 12:00:00,10.27,10.27,10.25,10.25,1317800.0,7.1077,7.1077,7.0938,7.0938,1317800.0
2010-10-18 12:30:00,10.26,10.26,10.25,10.26,162600.0,7.1007,7.1007,7.0938,7.1007,162600.0
2010-10-18 13:00:00,10.26,10.27,10.25,10.25,806500.0,7.1007,7.1077,7.0938,7.0938,806500.0
2010-10-18 13:30:00,10.26,10.27,10.25,10.25,605200.0,7.1007,7.1077,7.0938,7.0938,605200.0
2010-10-18 14:00:00,10.26,10.28,10.25,10.28,958200.0,7.1007,7.1146,7.0938,7.1146,958200.0
2010-10-18 14:30:00,10.28,10.3,10.27,10.3,294500.0,7.1146,7.1284,7.1077,7.1284,294500.0
2010-10-18 15:00:00,10.3,10.32,10.29,10.31,637900.0,7.1284,7.1423,7.1215,7.1353,637900.0
2010-10-18 15:30:00,10.31,10.33,10.3,10.31,1747500.0,7.1353,7.1492,7.1284,7.1353,1747500.0
2010-10-19 09:30:00,10.21,10.23,10.13,10.18,1817000.0,7.0661,7.08,7.0108,7.0454,1817000.0
2010-10-19 10:00:00,10.19,10.27,10.17,10.25,869600.0,7.0523,7.1077,7.0384,7.0938,869600.0
2010-10-19 10:30:00,10.24,10.31,10.24,10.29,665900.0,7.0869,7.1353,7.0869,7.1215,665900.0
2010-10-19 11:00:00,10.29,10.3,10.23,10.23,731000.0,7.1215,7.1284,7.08,7.08,731000.0
2010-10-19 11:30:00,10.23,10.27,10.23,10.25,972500.0,7.08,7.1077,7.08,7.0938,972500.0
2010-10-19 12:00:00,10.26,10.26,10.23,10.24,616600.0,7.1007,7.1007,7.08,7.0869,616600.0
2010-10-19 12:30:00,10.24,10.27,10.24,10.27,539000.0,7.0869,7.1077,7.0869,7.1077,539000.0
2010-10-19 13:00:00,10.27,10.28,10.26,10.27,433800.0,7.1077,7.1146,7.1007,7.1077,433800.0
2010-10-19 13:30:00,10.27,10.27,10.23,10.25,620100.0,7.1077,7.1077,7.08,7.0938,620100.0
2010-10-19 14:00:00,10.25,10.25,10.19,10.22,1508900.0,7.0938,7.0938,7.0523,7.073,1508900.0
2010-10-19 14:30:00,10.21,10.24,10.2,10.23,551100.0,7.0661,7.0869,7.0592,7.08,551100.0
2010-10-19 15:00:00,10.23,10.24,10.18,10.2,1096700.0,7.08,7.0869,7.0454,7.0592,1096700.0
2010-10-19 15:30:00,10.2,10.21,10.17,10.2,1255800.0,7.0592,7.0661,7.0384,7.0592,1255800.0
2010-10-20 09:30:00,10.29,10.3,10.23,10.23,939900.0,7.1215,7.1284,7.08,7.08,939900.0
2010-10-20 10:00:00,10.23,10.25,10.22,10.24,875800.0,7.08,7.0938,7.073,7.0869,875800.0
2010-10-20 10:30:00,10.24,10.28,10.24,10.27,1283000.0,7.0869,7.1146,7.0869,7.1077,1283000.0
2010-10-20 11:00:00,10.27,10.32,10.27,10.31,516700.0,7.1077,7.1423,7.1077,7.1353,516700.0
2010-10-20 11:30:00,10.31,10.35,10.31,10.33,1040500.0,7.1353,7.163,7.1353,7.1492,1040500.0
2010-10-20 12:00:00,10.33,10.34,10.32,10.33,173900.0,7.1492,7.1561,7.1423,7.1492,173900.0
2010-10-20 12:30:00,10.33,10.34,10.32,10.34,350400.0,7.1492,7.1561,7.1423,7.1561,350400.0
2010-10-20 13:00:00,10.34,10.37,10.33,10.37,616500.0,7.1561,7.1769,7.1492,7.1769,616500.0
2010-10-20 13:30:00,10.36,10.37,10.34,10.34,396800.0,7.1699,7.1769,7.1561,7.1561,396800.0
2010-10-20 14:00:00,10.34,10.36,10.32,10.35,568200.0,7.1561,7.1699,7.1423,7.163,568200.0
2010-10-20 14:30:00,10.35,10.38,10.35,10.36,550200.0,7.163,7.1838,7.163,7.1699,550200.0
2010-10-20 15:00:00,10.36,10.38,10.35,10.37,352600.0,7.1699,7.1838,7.163,7.1769,352600.0
2010-10-20 15:30:00,10.38,10.38,10.33,10.34,650800.0,7.1838,7.1838,7.1492,7.1561,650800.0
2010-10-21 09:30:00,10.39,10.44,10.31,10.43,4956200.0,7.1907,7.2253,7.1353,7.2184,4956200.0
2010-10-21 10:00:00,10.42,10.48,10.41,10.46,1903500.0,7.2115,7.253,7.2045,7.2391,1903500.0
2010-10-21 10:30:00,10.45,10.47,10.45,10.46,677800.0,7.2322,7.2461,7.2322,7.2391,677800.0
2010-10-21 11:00:00,10.46,10.46,10.4,10.43,1403200.0,7.2391,7.2391,7.1976,7.2184,1403200.0
2010-10-21 11:30:00,10.42,10.43,10.39,10.42,767600.0,7.2115,7.2184,7.1907,7.2115,767600.0
2010-10-21 12:00:00,10.43,10.43,10.41,10.43,323100.0,7.2184,7.2184,7.2045,7.2184,323100.0
2010-10-21 12:30:00,10.43,10.43,10.4,10.41,772100.0,7.2184,7.2184,7.1976,7.2045,772100.0
2010-10-21 13:00:00,10.41,10.42,10.39,10.4,422900.0,7.2045,7.2115,7.1907,7.1976,422900.0
2010-10-21 13:30:00,10.4,10.43,10.38,10.42,3605000.0,7.1976,7.2184,7.1838,7.2115,3605000.0
2010-10-21 14:00:00,10.42,10.42,10.37,10.41,4834300.0,7.2115,7.2115,7.1769,7.2045,4834300.0
2010-10-21 14:30:00,10.4,10.42,10.39,10.42,690600.0,7.1976,7.2115,7.1907,7.2115,690600.0
2010-10-21 15:00:00,10.42,10.43,10.41,10.43,1131400.0,7.2115,7.2184,7.2045,7.2184,1131400.0
2010-10-21 15:30:00,10.42,10.43,10.41,10.42,1960300.0,7.2115,7.2184,7.2045,7.2115,1960300.0
2010-10-22 09:30:00,10.44,10.53,10.4,10.5,1817300.0,7.2253,7.2876,7.1976,7.2668,1817300.0
2010-10-22 10:00:00,10.49,10.52,10.49,10.52,502100.0,7.2599,7.2807,7.2599,7.2807,502100.0
2010-10-22 10:30:00,10.52,10.57,10.51,10.56,1751600.0,7.2807,7.3153,7.2738,7.3084,1751600.0
2010-10-22 11:00:00,10.56,10.57,10.51,10.52,757600.0,7.3084,7.3153,7.2738,7.2807,757600.0
2010-10-22 11:30:00,10.52,10.55,10.51,10.54,361800.0,7.2807,7.3014,7.2738,7.2945,361800.0
2010-10-22 12:00:00,10.54,10.56,10.53,10.55,447000.0,7.2945,7.3084,7.2876,7.3014,447000.0
2010-10-22 12:30:00,10.55,10.58,10.54,10.56,482400.0,7.3014,7.3222,7.2945,7.3084,482400.0
2010-10-22 13:00:00,10.56,10.6,10.55,10.59,493400.0,7.3084,7.336,7.3014,7.3291,493400.0
2010-10-22 13:30:00,10.59,10.59,10.56,10.59,449100.0,7.3291,7.3291,7.3084,7.3291,449100.0
2010-10-22 14:00:00,10.59,10.6,10.57,10.6,676600.0,7.3291,7.336,7.3153,7.336,676600.0
2010-10-22 14:30:00,10.6,10.6,10.58,10.59,463200.0,7.336,7.336,7.3222,7.3291,463200.0
2010-10-22 15:00:00,10.58,10.6,10.56,10.57,940900.0,7.3222,7.336,7.3084,7.3153,940900.0
2010-10-22 15:30:00,10.57,10.6,10.56,10.59,1136000.0,7.3153,7.336,7.3084,7.3291,1136000.0
2010-10-25 09:30:00,10.69,10.69,10.61,10.65,1302400.0,7.3983,7.3983,7.343,7.3706,1302400.0
2010-10-25 10:00:00,10.65,10.71,10.62,10.71,1484900.0,7.3706,7.4122,7.3499,7.4122,1484900.0
2010-10-25 10:30:00,10.71,10.72,10.64,10.69,889000.0,7.4122,7.4191,7.3637,7.3983,889000.0
2010-10-25 11:00:00,10.69,10.69,10.67,10.69,1139800.0,7.3983,7.3983,7.3845,7.3983,1139800.0
2010-10-25 11:30:00,10.69,10.71,10.69,10.7,510400.0,7.3983,7.4122,7.3983,7.4052,510400.0
2010-10-25 12:00:00,10.7,10.71,10.67,10.69,735500.0,7.4052,7.4122,7.3845,7.3983,735500.0
2010-10-25 12:30:00,10.69,10.7,10.68,10.68,296000.0,7.3983,7.4052,7.3914,7.3914,296000.0
2010-10-25 13:00:00,10.68,10.71,10.68,10.71,397200.0,7.3914,7.4122,7.3914,7.4122,397200.0
2010-10-25 13:30:00,10.71,10.71,10.69,10.7,692000.0,7.4122,7.4122,7.3983,7.4052,692000.0
2010-10-25 14:00:00,10.7,10.71,10.68,10.71,830500.0,7.4052,7.4122,7.3914,7.4122,830500.0
2010-10-25 14:30:00,10.7,10.71,10.68,10.7,576000.0,7.4052,7.4122,7.3914,7.4052,576000.0
2010-10-25 15:00:00,10.7,10.71,10.68,10.7,2389600.0,7.4052,7.4122,7.3914,7.4052,2389600.0
2010-10-25 15:30:00,10.7,10.73,10.68,10.68,3535000.0,7.4052,7.426,7.3914,7.3914,3535000.0
2010-10-26 09:30:00,10.61,10.66,10.57,10.64,1129900.0,7.343,7.3776,7.3153,7.3637,1129900.0
2010-10-26 10:00:00,10.64,10.69,10.63,10.68,638000.0,7.3637,7.3983,7.3568,7.3914,638000.0
2010-10-26 10:30:00,10.68,10.69,10.64,10.68,475300.0,7.3914,7.3983,7.3637,7.3914,475300.0
2010-10-26 11:00:00,10.68,10.68,10.64,10.65,256500.0,7.3914,7.3914,7.3637,7.3706,256500.0
2010-10-26 11:30:00,10.65,10.66,10.64,10.66,136600.0,7.3706,7.3776,7.3637,7.3776,136600.0
2010-10-26 12:00:00,10.66,10.66,10.65,10.65,138300.0,7.3776,7.3776,7.3706,7.3706,138300.0
2010-10-26 12:30:00,10.65,10.66,10.62,10.64,425600.0,7.3706,7.3776,7.3499,7.3637,425600.0
2010-10-26 13:00:00,10.64,10.64,10.62,10.63,101400.0,7.3637,7.3637,7.3499,7.3568,101400.0
2010-10-26 13:30:00,10.63,10.63,10.6,10.62,459500.0,7.3568,7.3568,7.336,7.3499,459500.0
2010-10-26 14:00:00,10.62,10.62,10.61,10.62,148400.0,7.3499,7.3499,7.343,7.3499,148400.0
2010-10-26 14:30:00,10.62,10.63,10.61,10.63,227300.0,7.3499,7.3568,7.343,7.3568,227300.0
2010-10-26 15:00:00,10.63,10.64,10.62,10.64,185100.0,7.3568,7.3637,7.3499,7.3637,185100.0
2010-10-26 15:30:00,10.63,10.64,10.62,10.63,581100.0,7.3568,7.3637,7.3499,7.3568,581100.0
2010-10-27 09:30:00,10.6,10.64,10.58,10.63,1792900.0,7.336,7.3637,7.3222,7.3568,1792900.0
2010-10-27 10:00:00,10.63,10.66,10.62,10.64,1366000.0,7.3568,7.3776,7.3499,7.3637,1366000.0
2010-10-27 10:30:00,10.64,10.66,10.6,10.6,900200.0,7.3637,7.3776,7.336,7.336,900200.0
2010-10-27 11:00:00,10.6,10.61,10.58,10.59,563600.0,7.336,7.343,7.3222,7.3291,563600.0
2010-10-27 11:30:00,10.58,10.61,10.58,10.6,342200.0,7.3222,7.343,7.3222,7.336,342200.0
2010-10-27 12:00:00,10.6,10.61,10.6,10.61,232400.0,7.336,7.343,7.336,7.343,232400.0
2010-10-27 12:30:00,10.6,10.61,10.59,10.6,654400.0,7.336,7.343,7.3291,7.336,654400.0
2010-10-27 13:00:00,10.59,10.6,10.58,10.58,523300.0,7.3291,7.336,7.3222,7.3222,523300.0
2010-10-27 13:30:00,10.58,10.6,10.58,10.59,331200.0,7.3222,7.336,7.3222,7.3291,331200.0
2010-10-27 14:00:00,10.59,10.69,10.59,10.67,1044500.0,7.3291,7.3983,7.3291,7.3845,1044500.0
2010-10-27 14:30:00,10.67,10.69,10.66,10.68,715600.0,7.3845,7.3983,7.3776,7.3914,715600.0
2010-10-27 15:00:00,10.68,10.69,10.67,10.67,553900.0,7.3914,7.3983,7.3845,7.3845,553900.0
2010-10-27 15:30:00,10.68,10.68,10.65,10.66,1482100.0,7.3914,7.3914,7.3706,7.3776,1482100.0
2010-10-28 09:30:00,10.87,10.89,10.78,10.84,1742600.0,7.5229,7.5367,7.4606,7.5021,1742600.0
2010-10-28 10:00:00,10.84,10.84,10.75,10.75,1612800.0,7.5021,7.5021,7.4398,7.4398,1612800.0
2010-10-28 10:30:00,10.75,10.78,10.74,10.77,1300000.0,7.4398,7.4606,7.4329,7.4537,1300000.0
2010-10-28 11:00:00,10.77,10.82,10.76,10.79,789900.0,7.4537,7.4883,7.4468,7.4675,789900.0
2010-10-28 11:30:00,10.78,10.81,10.77,10.77,706600.0,7.4606,7.4814,7.4537,7.4537,706600.0
2010-10-28 12:00:00,10.77,10.77,10.75,10.77,362800.0,7.4537,7.4537,7.4398,7.4537,362800.0
2010-10-28 12:30:00,10.77,10.8,10.74,10.78,768800.0,7.4537,7.4745,7.4329,7.4606,768800.0
2010-10-28 13:00:00,10.78,10.81,10.77,10.79,568700.0,7.4606,7.4814,7.4537,7.4675,568700.0
2010-10-28 13:30:00,10.79,10.8,10.74,10.76,741900.0,7.4675,7.4745,7.4329,7.4468,741900.0
2010-10-28 14:00:00,10.77,10.8,10.73,10.79,857300.0,7.4537,7.4745,7.426,7.4675,857300.0
2010-10-28 14:30:00,10.8,10.81,10.78,10.79,672700.0,7.4745,7.4814,7.4606,7.4675,672700.0
2010-10-28 15:00:00,10.78,10.79,10.71,10.73,1435300.0,7.4606,7.4675,7.4122,7.426,1435300.0
2010-10-28 15:30:00,10.73,10.79,10.72,10.78,1850800.0,7.426,7.4675,7.4191,7.4606,1850800.0
2010-10-29 09:30:00,10.71,10.83,10.7,10.8,1918100.0,7.4122,7.4952,7.4052,7.4745,1918100.0
2010-10-29 10:00:00,10.8,10.87,10.79,10.85,1331800.0,7.4745,7.5229,7.4675,7.5091,1331800.0
2010-10-29 10:30:00,10.86,10.87,10.84,10.86,655000.0,7.516,7.5229,7.5021,7.516,655000.0
2010-10-29 11:00:00,10.86,10.89,10.85,10.87,796500.0,7.516,7.5367,7.5091,7.5229,796500.0
2010-10-29 11:30:00,10.88,10.88,10.83,10.88,806700.0,7.5298,7.5298,7.4952,7.5298,806700.0
2010-10-29 12:00:00,10.88,10.88,10.87,10.88,428800.0,7.5298,7.5298,7.5229,7.5298,428800.0
2010-10-29 12:30:00,10.87,10.89,10.87,10.89,495600.0,7.5229,7.5367,7.5229,7.5367,495600.0
2010-10-29 13:00:00,10.89,10.9,10.86,10.87,517700.0,7.5367,7.5437,7.516,7.5229,517700.0
2010-10-29 13:30:00,10.87,10.91,10.86,10.91,601300.0,7.5229,7.5506,7.516,7.5506,601300.0
2010-10-29 14:00:00,10.9,10.93,10.9,10.93,605200.0,7.5437,7.5644,7.5437,7.5644,605200.0
2010-10-29 14:30:00,10.92,10.93,10.89,10.91,709900.0,7.5575,7.5644,7.5367,7.5506,709900.0
2010-10-29 15:00:00,10.91,10.94,10.89,10.92,1283700.0,7.5506,7.5713,7.5367,7.5575,1283700.0
2010-10-29 15:30:00,10.92,10.94,10.89,10.91,1756700.0,7.5575,7.5713,7.5367,7.5506,1756700.0
2010-11-01 09:30:00,10.95,11.0,10.9,10.97,991000.0,7.5783,7.6129,7.5437,7.5921,991000.0
2010-11-01 10:00:00,10.97,10.99,10.94,10.95,412300.0,7.5921,7.6059,7.5713,7.5783,412300.0
2010-11-01 10:30:00,10.95,10.95,10.91,10.93,442300.0,7.5783,7.5783,7.5506,7.5644,442300.0
2010-11-01 11:00:00,10.92,10.93,10.87,10.88,788300.0,7.5575,7.5644,7.5229,7.5298,788300.0
2010-11-01 11:30:00,10.88,10.9,10.85,10.9,311600.0,7.5298,7.5437,7.5091,7.5437,311600.0
2010-11-01 12:00:00,10.9,10.95,10.9,10.94,206000.0,7.5437,7.5783,7.5437,7.5713,206000.0
2010-11-01 12:30:00,10.94,10.95,10.91,10.91,634200.0,7.5713,7.5783,7.5506,7.5506,634200.0
2010-11-01 13:00:00,10.92,10.93,10.89,10.9,215300.0,7.5575,7.5644,7.5367,7.5437,215300.0
2010-11-01 13:30:00,10.91,10.93,10.9,10.92,210300.0,7.5506,7.5644,7.5437,7.5575,210300.0
2010-11-01 14:00:00,10.92,10.93,10.9,10.91,322900.0,7.5575,7.5644,7.5437,7.5506,322900.0
2010-11-01 14:30:00,10.91,10.92,10.89,10.9,211700.0,7.5506,7.5575,7.5367,7.5437,211700.0
2010-11-01 15:00:00,10.9,10.9,10.87,10.88,332800.0,7.5437,7.5437,7.5229,7.5298,332800.0
2010-11-01 15:30:00,10.89,10.9,10.86,10.89,922400.0,7.5367,7.5437,7.516,7.5367,922400.0
2010-11-02 09:30:00,10.94,10.94,10.83,10.86,2182800.0,7.5713,7.5713,7.4952,7.516,2182800.0
2010-11-02 10:00:00,10.86,10.87,10.83,10.83,537900.0,7.516,7.5229,7.4952,7.4952,537900.0
2010-11-02 10:30:00,10.84,10.84,10.78,10.84,592200.0,7.5021,7.5021,7.4606,7.5021,592200.0
2010-11-02 11:00:00,10.83,10.85,10.81,10.83,808400.0,7.4952,7.5091,7.4814,7.4952,808400.0
2010-11-02 11:30:00,10.83,10.85,10.83,10.85,165000.0,7.4952,7.5091,7.4952,7.5091,165000.0
2010-11-02 12:00:00,10.85,10.87,10.84,10.86,760200.0,7.5091,7.5229,7.5021,7.516,760200.0
2010-11-02 12:30:00,10.86,10.89,10.86,10.89,451900.0,7.516,7.5367,7.516,7.5367,451900.0
2010-11-02 13:00:00,10.89,10.89,10.88,10.88,111300.0,7.5367,7.5367,7.5298,7.5298,111300.0
2010-11-02 13:30:00,10.88,10.89,10.86,10.88,587800.0,7.5298,7.5367,7.516,7.5298,587800.0
2010-11-02 14:00:00,10.87,10.89,10.86,10.86,465000.0,7.5229,7.5367,7.516,7.516,465000.0
2010-11-02 14:30:00,10.86,10.87,10.81,10.81,429300.0,7.516,7.5229,7.4814,7.4814,429300.0
2010-11-02 15:00:00,10.81,10.84,10.8,10.84,706000.0,7.4814,7.5021,7.4745,7.5021,706000.0
2010-11-02 15:30:00,10.83,10.87,10.82,10.84,1393500.0,7.4952,7.5229,7.4883,7.5021,1393500.0
2010-11-03 09:30:00,10.91,10.93,10.85,10.91,837000.0,7.5506,7.5644,7.5091,7.5506,837000.0
2010-11-03 10:00:00,10.91,10.94,10.9,10.9,1495200.0,7.5506,7.5713,7.5437,7.5437,1495200.0
2010-11-03 10:30:00,10.89,10.91,10.88,10.88,468500.0,7.5367,7.5506,7.5298,7.5298,468500.0
2010-11-03 11:00:00,10.89,10.89,10.86,10.88,531600.0,7.5367,7.5367,7.516,7.5298,531600.0
2010-11-03 11:30:00,10.87,10.91,10.87,10.9,365900.0,7.5229,7.5506,7.5229,7.5437,365900.0
2010-11-03 12:00:00,10.89,10.91,10.88,10.91,287700.0,7.5367,7.5506,7.5298,7.5506,287700.0
2010-11-03 12:30:00,10.91,10.91,10.89,10.91,216200.0,7.5506,7.5506,7.5367,7.5506,216200.0
2010-11-03 13:00:00,10.91,10.92,10.9,10.91,102300.0,7.5506,7.5575,7.5437,7.5506,102300.0
2010-11-03 13:30:00,10.9,10.91,10.9,10.9,109300.0,7.5437,7.5506,7.5437,7.5437,109300.0
2010-11-03 14:00:00,10.9,10.92,10.84,10.85,743900.0,7.5437,7.5575,7.5021,7.5091,743900.0
2010-11-03 14:30:00,10.85,10.93,10.83,10.92,1263400.0,7.5091,7.5644,7.4952,7.5575,1263400.0
2010-11-03 15:00:00,10.92,10.95,10.91,10.91,920100.0,7.5575,7.5783,7.5506,7.5506,920100.0
2010-11-03 15:30:00,10.92,10.93,10.89,10.93,1106700.0,7.5575,7.5644,7.5367,7.5644,1106700.0
2010-11-04 09:30:00,11.0,11.11,10.97,11.08,1974600.0,7.6129,7.689,7.5921,7.6682,1974600.0
2010-11-04 10:00:00,11.07,11.09,11.04,11.09,645800.0,7.6613,7.6752,7.6406,7.6752,645800.0
2010-11-04 10:30:00,11.08,11.18,11.08,11.18,1107800.0,7.6682,7.7374,7.6682,7.7374,1107800.0
2010-11-04 11:00:00,11.18,11.2,11.15,11.17,1130800.0,7.7374,7.7513,7.7167,7.7305,1130800.0
2010-11-04 11:30:00,11.18,11.21,11.16,11.2,994300.0,7.7374,7.7582,7.7236,7.7513,994300.0
2010-11-04 12:00:00,11.2,11.2,11.18,11.2,310500.0,7.7513,7.7513,7.7374,7.7513,310500.0
2010-11-04 12:30:00,11.2,11.24,11.19,11.24,808000.0,7.7513,7.779,7.7444,7.779,808000.0
2010-11-04 13:00:00,11.24,11.24,11.21,11.22,498800.0,7.779,7.779,7.7582,7.7651,498800.0
2010-11-04 13:30:00,11.22,11.22,11.2,11.2,354100.0,7.7651,7.7651,7.7513,7.7513,354100.0
2010-11-04 14:00:00,11.2,11.21,11.17,11.18,751200.0,7.7513,7.7582,7.7305,7.7374,751200.0
2010-11-04 14:30:00,11.19,11.22,11.18,11.2,526500.0,7.7444,7.7651,7.7374,7.7513,526500.0
2010-11-04 15:00:00,11.2,11.24,11.19,11.24,700300.0,7.7513,7.779,7.7444,7.779,700300.0
2010-11-04 15:30:00,11.23,11.25,11.22,11.24,2542300.0,7.772,7.7859,7.7651,7.779,2542300.0
2010-11-05 09:30:00,11.24,11.24,11.11,11.14,1999500.0,7.779,7.779,7.689,7.7098,1999500.0
2010-11-05 10:00:00,11.14,11.24,11.14,11.23,918700.0,7.7098,7.779,7.7098,7.772,918700.0
2010-11-05 10:30:00,11.23,11.24,11.18,11.24,1592000.0,7.772,7.779,7.7374,7.779,1592000.0
2010-11-05 11:00:00,11.23,11.24,11.18,11.2,668200.0,7.772,7.779,7.7374,7.7513,668200.0
2010-11-05 11:30:00,11.21,11.21,11.12,11.12,648100.0,7.7582,7.7582,7.6959,7.6959,648100.0
2010-11-05 12:00:00,11.13,11.16,11.1,11.15,443900.0,7.7028,7.7236,7.6821,7.7167,443900.0
2010-11-05 12:30:00,11.16,11.17,11.11,11.11,458500.0,7.7236,7.7305,7.689,7.689,458500.0
2010-11-05 13:00:00,11.12,11.17,11.11,11.17,391900.0,7.6959,7.7305,7.689,7.7305,391900.0
2010-11-05 13:30:00,11.17,11.17,11.15,11.17,353300.0,7.7305,7.7305,7.7167,7.7305,353300.0
2010-11-05 14:00:00,11.17,11.19,11.13,11.13,593000.0,7.7305,7.7444,7.7028,7.7028,593000.0
2010-11-05 14:30:00,11.14,11.18,11.14,11.18,290700.0,7.7098,7.7374,7.7098,7.7374,290700.0
2010-11-05 15:00:00,11.18,11.18,11.15,11.18,494900.0,7.7374,7.7374,7.7167,7.7374,494900.0
2010-11-05 15:30:00,11.18,11.2,11.15,11.19,1163100.0,7.7374,7.7513,7.7167,7.7444,1163100.0
2010-11-08 09:30:00,11.14,11.14,11.01,11.04,830100.0,7.7098,7.7098,7.6198,7.6406,830100.0
2010-11-08 10:00:00,11.04,11.1,11.02,11.1,470100.0,7.6406,7.6821,7.6267,7.6821,470100.0
2010-11-08 10:30:00,11.1,11.13,11.08,11.08,1082200.0,7.6821,7.7028,7.6682,7.6682,1082200.0
2010-11-08 11:00:00,11.09,11.09,11.06,11.09,544100.0,7.6752,7.6752,7.6544,7.6752,544100.0
2010-11-08 11:30:00,11.09,11.09,11.04,11.05,382800.0,7.6752,7.6752,7.6406,7.6475,382800.0
2010-11-08 12:00:00,11.05,11.07,11.04,11.06,241400.0,7.6475,7.6613,7.6406,7.6544,241400.0
2010-11-08 12:30:00,11.06,11.07,11.04,11.04,282800.0,7.6544,7.6613,7.6406,7.6406,282800.0
2010-11-08 13:00:00,11.05,11.06,11.03,11.06,252900.0,7.6475,7.6544,7.6336,7.6544,252900.0
2010-11-08 13:30:00,11.06,11.07,11.05,11.07,123700.0,7.6544,7.6613,7.6475,7.6613,123700.0
2010-11-08 14:00:00,11.06,11.08,11.06,11.07,266600.0,7.6544,7.6682,7.6544,7.6613,266600.0
2010-11-08 14:30:00,11.07,11.08,11.04,11.04,535500.0,7.6613,7.6682,7.6406,7.6406,535500.0
2010-11-08 15:00:00,11.04,11.06,11.03,11.04,753100.0,7.6406,7.6544,7.6336,7.6406,753100.0
2010-11-08 15:30:00,11.05,11.05,10.99,11.0,1294800.0,7.6475,7.6475,7.6059,7.6129,1294800.0
2010-11-09 09:30:00,11.19,11.29,11.18,11.18,2899700.0,7.7444,7.8136,7.7374,7.7374,2899700.0
2010-11-09 10:00:00,11.19,11.23,11.18,11.23,537800.0,7.7444,7.772,7.7374,7.772,537800.0
2010-11-09 10:30:00,11.23,11.23,11.17,11.22,1286300.0,7.772,7.772,7.7305,7.7651,1286300.0
2010-11-09 11:00:00,11.22,11.24,11.21,11.21,1085600.0,7.7651,7.779,7.7582,7.7582,1085600.0
2010-11-09 11:30:00,11.22,11.23,11.2,11.2,1544600.0,7.7651,7.772,7.7513,7.7513,1544600.0
2010-11-09 12:00:00,11.21,11.23,11.2,11.23,468700.0,7.7582,7.772,7.7513,7.772,468700.0
2010-11-09 12:30:00,11.23,11.25,11.22,11.24,475400.0,7.772,7.7859,7.7651,7.779,475400.0
2010-11-09 13:00:00,11.24,11.25,11.18,11.19,1836200.0,7.779,7.7859,7.7374,7.7444,1836200.0
2010-11-09 13:30:00,11.19,11.2,11.1,11.14,1399200.0,7.7444,7.7513,7.6821,7.7098,1399200.0
2010-11-09 14:00:00,11.14,11.19,11.14,11.17,361500.0,7.7098,7.7444,7.7098,7.7305,361500.0
2010-11-09 14:30:00,11.18,11.2,11.17,11.19,534700.0,7.7374,7.7513,7.7305,7.7444,534700.0
2010-11-09 15:00:00,11.19,11.19,11.16,11.17,740900.0,7.7444,7.7444,7.7236,7.7305,740900.0
2010-11-09 15:30:00,11.17,11.18,11.1,11.12,2103100.0,7.7305,7.7374,7.6821,7.6959,2103100.0
2010-11-10 09:30:00,11.21,11.21,11.15,11.15,1561600.0,7.7582,7.7582,7.7167,7.7167,1561600.0
2010-11-10 10:00:00,11.15,11.16,11.12,11.13,862000.0,7.7167,7.7236,7.6959,7.7028,862000.0
2010-11-10 10:30:00,11.13,11.17,11.12,11.15,1057000.0,7.7028,7.7305,7.6959,7.7167,1057000.0
2010-11-10 11:00:00,11.15,11.17,11.12,11.16,853200.0,7.7167,7.7305,7.6959,7.7236,853200.0
2010-11-10 11:30:00,11.17,11.2,11.16,11.19,609000.0,7.7305,7.7513,7.7236,7.7444,609000.0
2010-11-10 12:00:00,11.19,11.21,11.19,11.2,335300.0,7.7444,7.7582,7.7444,7.7513,335300.0
2010-11-10 12:30:00,11.19,11.22,11.18,11.22,568700.0,7.7444,7.7651,7.7374,7.7651,568700.0
2010-11-10 13:00:00,11.22,11.24,11.18,11.23,1037800.0,7.7651,7.779,7.7374,7.772,1037800.0
2010-11-10 13:30:00,11.23,11.24,11.2,11.22,647100.0,7.772,7.779,7.7513,7.7651,647100.0
2010-11-10 14:00:00,11.22,11.25,11.22,11.24,333400.0,7.7651,7.7859,7.7651,7.779,333400.0
2010-11-10 14:30:00,11.24,11.24,11.2,11.23,470900.0,7.779,7.779,7.7513,7.772,470900.0
2010-11-10 15:00:00,11.23,11.25,11.22,11.24,740500.0,7.772,7.7859,7.7651,7.779,740500.0
2010-11-10 15:30:00,11.24,11.25,11.21,11.23,1502300.0,7.779,7.7859,7.7582,7.772,1502300.0
2010-11-11 09:30:00,11.1,11.11,11.0,11.1,1406800.0,7.6821,7.689,7.6129,7.6821,1406800.0
2010-11-11 10:00:00,11.11,11.15,11.09,11.12,484000.0,7.689,7.7167,7.6752,7.6959,484000.0
2010-11-11 10:30:00,11.12,11.13,11.09,11.13,465700.0,7.6959,7.7028,7.6752,7.7028,465700.0
2010-11-11 11:00:00,11.13,11.13,11.11,11.11,512800.0,7.7028,7.7028,7.689,7.689,512800.0
2010-11-11 11:30:00,11.11,11.14,11.08,11.09,720000.0,7.689,7.7098,7.6682,7.6752,720000.0
2010-11-11 12:00:00,11.08,11.11,11.08,11.1,613100.0,7.6682,7.689,7.6682,7.6821,613100.0
2010-11-11 12:30:00,11.1,11.11,11.07,11.07,366100.0,7.6821,7.689,7.6613,7.6613,366100.0
2010-11-11 13:00:00,11.07,11.1,11.06,11.06,507100.0,7.6613,7.6821,7.6544,7.6544,507100.0
2010-11-11 13:30:00,11.06,11.08,11.06,11.07,819700.0,7.6544,7.6682,7.6544,7.6613,819700.0
2010-11-11 14:00:00,11.07,11.12,11.07,11.12,652200.0,7.6613,7.6959,7.6613,7.6959,652200.0
2010-11-11 14:30:00,11.12,11.13,11.1,11.1,549400.0,7.6959,7.7028,7.6821,7.6821,549400.0
2010-11-11 15:00:00,11.1,11.11,11.05,11.06,1277100.0,7.6821,7.689,7.6475,7.6544,1277100.0
2010-11-11 15:30:00,11.07,11.08,11.04,11.07,1693900.0,7.6613,7.6682,7.6406,7.6613,1693900.0
2010-11-12 09:30:00,10.99,11.08,10.99,11.08,826200.0,7.6059,7.6682,7.6059,7.6682,826200.0
2010-11-12 10:00:00,11.07,11.09,11.01,11.03,944700.0,7.6613,7.6752,7.6198,7.6336,944700.0
2010-11-12 10:30:00,11.04,11.06,11.02,11.04,798000.0,7.6406,7.6544,7.6267,7.6406,798000.0
2010-11-12 11:00:00,11.04,11.05,11.01,11.04,526100.0,7.6406,7.6475,7.6198,7.6406,526100.0
2010-11-12 11:30:00,11.03,11.04,10.95,10.98,798400.0,7.6336,7.6406,7.5783,7.599,798400.0
2010-11-12 12:00:00,10.98,11.02,10.97,10.97,559000.0,7.599,7.6267,7.5921,7.5921,559000.0
2010-11-12 12:30:00,10.97,10.97,10.94,10.95,378800.0,7.5921,7.5921,7.5713,7.5783,378800.0
2010-11-12 13:00:00,10.95,11.01,10.94,11.01,330000.0,7.5783,7.6198,7.5713,7.6198,330000.0
2010-11-12 13:30:00,11.01,11.03,11.0,11.01,270000.0,7.6198,7.6336,7.6129,7.6198,270000.0
2010-11-12 14:00:00,11.0,11.03,10.99,11.03,501400.0,7.6129,7.6336,7.6059,7.6336,501400.0
2010-11-12 14:30:00,11.03,11.05,11.0,11.05,329700.0,7.6336,7.6475,7.6129,7.6475,329700.0
2010-11-12 15:00:00,11.04,11.06,11.03,11.04,774900.0,7.6406,7.6544,7.6336,7.6406,774900.0
2010-11-12 15:30:00,11.04,11.06,11.03,11.04,835300.0,7.6406,7.6544,7.6336,7.6406,835300.0
2010-11-15 09:30:00,11.14,11.18,11.12,11.15,1106900.0,7.7098,7.7374,7.6959,7.7167,1106900.0
2010-11-15 10:00:00,11.14,11.15,11.09,11.14,933800.0,7.7098,7.7167,7.6752,7.7098,933800.0
2010-11-15 10:30:00,11.15,11.17,11.13,11.15,280600.0,7.7167,7.7305,7.7028,7.7167,280600.0
2010-11-15 11:00:00,11.14,11.15,11.13,11.14,135700.0,7.7098,7.7167,7.7028,7.7098,135700.0
2010-11-15 11:30:00,11.13,11.17,11.12,11.16,787700.0,7.7028,7.7305,7.6959,7.7236,787700.0
2010-11-15 12:00:00,11.17,11.18,11.13,11.15,749400.0,7.7305,7.7374,7.7028,7.7167,749400.0
2010-11-15 12:30:00,11.15,11.16,11.11,11.12,364000.0,7.7167,7.7236,7.689,7.6959,364000.0
2010-11-15 13:00:00,11.13,11.13,11.1,11.13,283100.0,7.7028,7.7028,7.6821,7.7028,283100.0
2010-11-15 13:30:00,11.12,11.13,11.12,11.13,65000.0,7.6959,7.7028,7.6959,7.7028,65000.0
2010-11-15 14:00:00,11.12,11.13,11.06,11.09,351100.0,7.6959,7.7028,7.6544,7.6752,351100.0
2010-11-15 14:30:00,11.08,11.11,11.08,11.11,195400.0,7.6682,7.689,7.6682,7.689,195400.0
2010-11-15 15:00:00,11.11,11.11,11.06,11.09,370800.0,7.689,7.689,7.6544,7.6752,370800.0
2010-11-15 15:30:00,11.09,11.09,11.06,11.07,843100.0,7.6752,7.6752,7.6544,7.6613,843100.0
2010-11-16 09:30:00,11.0,11.06,10.98,11.02,769500.0,7.6129,7.6544,7.599,7.6267,769500.0
2010-11-16 10:00:00,11.01,11.02,10.99,11.01,455400.0,7.6198,7.6267,7.6059,7.6198,455400.0
2010-11-16 10:30:00,11.0,11.01,10.91,10.91,1106800.0,7.6129,7.6198,7.5506,7.5506,1106800.0
2010-11-16 11:00:00,10.91,10.92,10.84,10.86,844600.0,7.5506,7.5575,7.5021,7.516,844600.0
2010-11-16 11:30:00,10.87,10.89,10.82,10.85,393500.0,7.5229,7.5367,7.4883,7.5091,393500.0
2010-11-16 12:00:00,10.86,10.88,10.85,10.86,388700.0,7.516,7.5298,7.5091,7.516,388700.0
2010-11-16 12:30:00,10.86,10.88,10.84,10.88,338900.0,7.516,7.5298,7.5021,7.5298,338900.0
2010-11-16 13:00:00,10.88,10.88,10.86,10.87,178800.0,7.5298,7.5298,7.516,7.5229,178800.0
2010-11-16 13:30:00,10.88,10.92,10.87,10.91,610700.0,7.5298,7.5575,7.5229,7.5506,610700.0
2010-11-16 14:00:00,10.91,10.92,10.88,10.89,438600.0,7.5506,7.5575,7.5298,7.5367,438600.0
2010-11-16 14:30:00,10.89,10.9,10.85,10.87,499500.0,7.5367,7.5437,7.5091,7.5229,499500.0
2010-11-16 15:00:00,10.86,10.87,10.83,10.86,298800.0,7.516,7.5229,7.4952,7.516,298800.0
2010-11-16 15:30:00,10.85,10.88,10.84,10.87,1483000.0,7.5091,7.5298,7.5021,7.5229,1483000.0
2010-11-17 09:30:00,10.9,10.91,10.84,10.86,998900.0,7.5437,7.5506,7.5021,7.516,998900.0
2010-11-17 10:00:00,10.87,10.92,10.86,10.89,704600.0,7.5229,7.5575,7.516,7.5367,704600.0
2010-11-17 10:30:00,10.89,10.92,10.88,10.92,1057300.0,7.5367,7.5575,7.5298,7.5575,1057300.0
2010-11-17 11:00:00,10.91,10.94,10.91,10.94,302500.0,7.5506,7.5713,7.5506,7.5713,302500.0
2010-11-17 11:30:00,10.94,10.96,10.93,10.94,915600.0,7.5713,7.5852,7.5644,7.5713,915600.0
2010-11-17 12:00:00,10.94,10.95,10.92,10.93,402500.0,7.5713,7.5783,7.5575,7.5644,402500.0
2010-11-17 12:30:00,10.92,10.94,10.91,10.92,407000.0,7.5575,7.5713,7.5506,7.5575,407000.0
2010-11-17 13:00:00,10.92,10.93,10.9,10.93,298000.0,7.5575,7.5644,7.5437,7.5644,298000.0
2010-11-17 13:30:00,10.93,10.94,10.91,10.91,202100.0,7.5644,7.5713,7.5506,7.5506,202100.0
2010-11-17 14:00:00,10.92,10.92,10.91,10.91,48900.0,7.5575,7.5575,7.5506,7.5506,48900.0
2010-11-17 14:30:00,10.92,10.92,10.91,10.92,84200.0,7.5575,7.5575,7.5506,7.5575,84200.0
2010-11-17 15:00:00,10.92,10.92,10.88,10.88,669100.0,7.5575,7.5575,7.5298,7.5298,669100.0
2010-11-17 15:30:00,10.89,10.91,10.88,10.89,1454800.0,7.5367,7.5506,7.5298,7.5367,1454800.0
2010-11-18 09:30:00,10.98,11.1,10.98,11.03,2098900.0,7.599,7.6821,7.599,7.6336,2098900.0
2010-11-18 10:00:00,11.04,11.08,11.04,11.06,582400.0,7.6406,7.6682,7.6406,7.6544,582400.0
2010-11-18 10:30:00,11.06,11.06,11.05,11.06,384000.0,7.6544,7.6544,7.6475,7.6544,384000.0
2010-11-18 11:00:00,11.06,11.06,11.05,11.06,337000.0,7.6544,7.6544,7.6475,7.6544,337000.0
2010-11-18 11:30:00,11.06,11.06,11.03,11.03,492700.0,7.6544,7.6544,7.6336,7.6336,492700.0
2010-11-18 12:00:00,11.04,11.05,11.03,11.04,475600.0,7.6406,7.6475,7.6336,7.6406,475600.0
2010-11-18 12:30:00,11.04,11.04,11.03,11.03,103900.0,7.6406,7.6406,7.6336,7.6336,103900.0
2010-11-18 13:00:00,11.04,11.04,11.03,11.03,193300.0,7.6406,7.6406,7.6336,7.6336,193300.0
2010-11-18 13:30:00,11.04,11.04,11.03,11.03,140600.0,7.6406,7.6406,7.6336,7.6336,140600.0
2010-11-18 14:00:00,11.03,11.04,11.0,11.01,915400.0,7.6336,7.6406,7.6129,7.6198,915400.0
2010-11-18 14:30:00,11.0,11.02,10.99,11.02,608900.0,7.6129,7.6267,7.6059,7.6267,608900.0
2010-11-18 15:00:00,11.02,11.03,11.01,11.03,296200.0,7.6267,7.6336,7.6198,7.6336,296200.0
2010-11-18 15:30:00,11.03,11.04,11.02,11.03,893000.0,7.6336,7.6406,7.6267,7.6336,893000.0
2010-11-19 09:30:00,10.96,11.01,10.95,10.97,432800.0,7.5852,7.6198,7.5783,7.5921,432800.0
2010-11-19 10:00:00,10.97,11.01,10.97,11.01,394500.0,7.5921,7.6198,7.5921,7.6198,394500.0
2010-11-19 10:30:00,11.01,11.01,10.98,11.0,203800.0,7.6198,7.6198,7.599,7.6129,203800.0
2010-11-19 11:00:00,11.01,11.02,11.0,11.01,181500.0,7.6198,7.6267,7.6129,7.6198,181500.0
2010-11-19 11:30:00,11.01,11.08,11.0,11.07,403100.0,7.6198,7.6682,7.6129,7.6613,403100.0
2010-11-19 12:00:00,11.08,11.08,11.05,11.06,92600.0,7.6682,7.6682,7.6475,7.6544,92600.0
2010-11-19 12:30:00,11.06,11.07,11.05,11.07,102400.0,7.6544,7.6613,7.6475,7.6613,102400.0
2010-11-19 13:00:00,11.07,11.07,11.05,11.06,180900.0,7.6613,7.6613,7.6475,7.6544,180900.0
2010-11-19 13:30:00,11.05,11.07,11.05,11.06,197300.0,7.6475,7.6613,7.6475,7.6544,197300.0
2010-11-19 14:00:00,11.06,11.07,11.05,11.06,152300.0,7.6544,7.6613,7.6475,7.6544,152300.0
2010-11-19 14:30:00,11.06,11.06,11.04,11.05,243000.0,7.6544,7.6544,7.6406,7.6475,243000.0
2010-11-19 15:00:00,11.04,11.05,11.04,11.05,144700.0,7.6406,7.6475,7.6406,7.6475,144700.0
2010-11-19 15:30:00,11.05,11.08,11.04,11.07,764800.0,7.6475,7.6682,7.6406,7.6613,764800.0
2010-11-22 09:30:00,11.02,11.13,11.0,11.13,1352000.0,7.6267,7.7028,7.6129,7.7028,1352000.0
2010-11-22 10:00:00,11.12,11.15,11.07,11.08,628600.0,7.6959,7.7167,7.6613,7.6682,628600.0
2010-11-22 10:30:00,11.07,11.09,11.05,11.05,1014800.0,7.6613,7.6752,7.6475,7.6475,1014800.0
2010-11-22 11:00:00,11.06,11.06,11.02,11.03,328200.0,7.6544,7.6544,7.6267,7.6336,328200.0
2010-11-22 11:30:00,11.03,11.05,11.02,11.03,235300.0,7.6336,7.6475,7.6267,7.6336,235300.0
2010-11-22 12:00:00,11.03,11.04,10.97,10.98,510000.0,7.6336,7.6406,7.5921,7.599,510000.0
2010-11-22 12:30:00,10.98,11.01,10.96,11.0,339100.0,7.599,7.6198,7.5852,7.6129,339100.0
2010-11-22 13:00:00,11.01,11.03,10.99,11.02,386200.0,7.6198,7.6336,7.6059,7.6267,386200.0
2010-11-22 13:30:00,11.02,11.06,11.01,11.05,583300.0,7.6267,7.6544,7.6198,7.6475,583300.0
2010-11-22 14:00:00,11.06,11.08,11.05,11.05,347800.0,7.6544,7.6682,7.6475,7.6475,347800.0
2010-11-22 14:30:00,11.06,11.09,11.05,11.09,233900.0,7.6544,7.6752,7.6475,7.6752,233900.0
2010-11-22 15:00:00,11.09,11.1,11.07,11.07,204200.0,7.6752,7.6821,7.6613,7.6613,204200.0
2010-11-22 15:30:00,11.07,11.13,11.07,11.13,1138600.0,7.6613,7.7028,7.6613,7.7028,1138600.0
2010-11-23 09:30:00,10.95,11.0,10.83,10.85,1381900.0,7.5783,7.6129,7.4952,7.5091,1381900.0
2010-11-23 10:00:00,10.85,10.87,10.79,10.81,1253900.0,7.5091,7.5229,7.4675,7.4814,1253900.0
2010-11-23 10:30:00,10.81,10.88,10.81,10.85,838000.0,7.4814,7.5298,7.4814,7.5091,838000.0
2010-11-23 11:00:00,10.86,10.86,10.78,10.78,457000.0,7.516,7.516,7.4606,7.4606,457000.0
2010-11-23 11:30:00,10.77,10.8,10.74,10.78,686000.0,7.4537,7.4745,7.4329,7.4606,686000.0
2010-11-23 12:00:00,10.78,10.8,10.77,10.78,255400.0,7.4606,7.4745,7.4537,7.4606,255400.0
2010-11-23 12:30:00,10.78,10.81,10.77,10.78,373200.0,7.4606,7.4814,7.4537,7.4606,373200.0
2010-11-23 13:00:00,10.79,10.8,10.77,10.79,362700.0,7.4675,7.4745,7.4537,7.4675,362700.0
2010-11-23 13:30:00,10.79,10.81,10.75,10.76,839300.0,7.4675,7.4814,7.4398,7.4468,839300.0
2010-11-23 14:00:00,10.76,10.77,10.74,10.75,537900.0,7.4468,7.4537,7.4329,7.4398,537900.0
2010-11-23 14:30:00,10.74,10.77,10.72,10.74,806600.0,7.4329,7.4537,7.4191,7.4329,806600.0
2010-11-23 15:00:00,10.73,10.76,10.72,10.76,616200.0,7.426,7.4468,7.4191,7.4468,616200.0
2010-11-23 15:30:00,10.76,10.78,10.74,10.74,1780900.0,7.4468,7.4606,7.4329,7.4329,1780900.0
2010-11-24 09:30:00,10.89,10.92,10.83,10.91,820900.0,7.5367,7.5575,7.4952,7.5506,820900.0
2010-11-24 10:00:00,10.91,10.93,10.9,10.91,1347400.0,7.5506,7.5644,7.5437,7.5506,1347400.0
2010-11-24 10:30:00,10.91,10.96,10.89,10.94,1217900.0,7.5506,7.5852,7.5367,7.5713,1217900.0
2010-11-24 11:00:00,10.94,10.98,10.94,10.95,650200.0,7.5713,7.599,7.5713,7.5783,650200.0
2010-11-24 11:30:00,10.95,10.96,10.93,10.96,533200.0,7.5783,7.5852,7.5644,7.5852,533200.0
2010-11-24 12:00:00,10.95,11.0,10.95,10.99,873600.0,7.5783,7.6129,7.5783,7.6059,873600.0
2010-11-24 12:30:00,11.0,11.01,10.98,11.0,316200.0,7.6129,7.6198,7.599,7.6129,316200.0
2010-11-24 13:00:00,10.99,11.0,10.99,11.0,123300.0,7.6059,7.6129,7.6059,7.6129,123300.0
2010-11-24 13:30:00,11.0,11.0,10.97,10.98,285700.0,7.6129,7.6129,7.5921,7.599,285700.0
2010-11-24 14:00:00,10.97,10.98,10.96,10.97,273400.0,7.5921,7.599,7.5852,7.5921,273400.0
2010-11-24 14:30:00,10.96,10.97,10.96,10.97,462100.0,7.5852,7.5921,7.5852,7.5921,462100.0
2010-11-24 15:00:00,10.97,11.0,10.96,10.99,1114300.0,7.5921,7.6129,7.5852,7.6059,1114300.0
2010-11-24 15:30:00,11.0,11.0,10.98,11.0,1101700.0,7.6129,7.6129,7.599,7.6129,1101700.0
2010-11-26 09:30:00,10.92,11.02,10.89,11.0,1291600.0,7.5575,7.6267,7.5367,7.6129,1291600.0
2010-11-26 10:00:00,11.0,11.01,10.99,11.01,257500.0,7.6129,7.6198,7.6059,7.6198,257500.0
2010-11-26 10:30:00,11.0,11.01,10.97,10.98,928900.0,7.6129,7.6198,7.5921,7.599,928900.0
2010-11-26 11:00:00,10.97,11.01,10.97,10.97,454300.0,7.5921,7.6198,7.5921,7.5921,454300.0
2010-11-26 11:30:00,10.97,10.98,10.94,10.96,365300.0,7.5921,7.599,7.5713,7.5852,365300.0
2010-11-26 12:00:00,10.96,10.97,10.94,10.97,187900.0,7.5852,7.5921,7.5713,7.5921,187900.0
2010-11-26 12:30:00,10.97,11.0,10.96,10.99,686700.0,7.5921,7.6129,7.5852,7.6059,686700.0
2010-11-29 09:30:00,10.94,10.99,10.78,10.79,1198600.0,7.5713,7.6059,7.4606,7.4675,1198600.0
2010-11-29 10:00:00,10.79,10.84,10.77,10.78,1368100.0,7.4675,7.5021,7.4537,7.4606,1368100.0
2010-11-29 10:30:00,10.78,10.83,10.76,10.77,1205400.0,7.4606,7.4952,7.4468,7.4537,1205400.0
2010-11-29 11:00:00,10.77,10.8,10.76,10.76,627300.0,7.4537,7.4745,7.4468,7.4468,627300.0
2010-11-29 11:30:00,10.76,10.77,10.73,10.77,774400.0,7.4468,7.4537,7.426,7.4537,774400.0
2010-11-29 12:00:00,10.76,10.81,10.76,10.78,545300.0,7.4468,7.4814,7.4468,7.4606,545300.0
2010-11-29 12:30:00,10.78,10.8,10.77,10.8,407500.0,7.4606,7.4745,7.4537,7.4745,407500.0
2010-11-29 13:00:00,10.79,10.8,10.74,10.75,730500.0,7.4675,7.4745,7.4329,7.4398,730500.0
2010-11-29 13:30:00,10.75,10.76,10.71,10.74,995500.0,7.4398,7.4468,7.4122,7.4329,995500.0
2010-11-29 14:00:00,10.74,10.76,10.73,10.76,802200.0,7.4329,7.4468,7.426,7.4468,802200.0
2010-11-29 14:30:00,10.77,10.8,10.75,10.78,1865200.0,7.4537,7.4745,7.4398,7.4606,1865200.0
2010-11-29 15:00:00,10.78,10.82,10.77,10.8,2275500.0,7.4606,7.4883,7.4537,7.4745,2275500.0
2010-11-29 15:30:00,10.8,10.81,10.77,10.8,3751300.0,7.4745,7.4814,7.4537,7.4745,3751300.0
2010-11-30 09:30:00,10.79,10.79,10.73,10.77,3618700.0,7.4675,7.4675,7.426,7.4537,3618700.0
2010-11-30 10:00:00,10.77,10.79,10.74,10.78,1307100.0,7.4537,7.4675,7.4329,7.4606,1307100.0
2010-11-30 10:30:00,10.78,10.78,10.74,10.76,663200.0,7.4606,7.4606,7.4329,7.4468,663200.0
2010-11-30 11:00:00,10.75,10.77,10.74,10.77,692900.0,7.4398,7.4537,7.4329,7.4537,692900.0
2010-11-30 11:30:00,10.76,10.78,10.75,10.77,378000.0,7.4468,7.4606,7.4398,7.4537,378000.0
2010-11-30 12:00:00,10.76,10.77,10.76,10.76,181400.0,7.4468,7.4537,7.4468,7.4468,181400.0
2010-11-30 12:30:00,10.77,10.77,10.74,10.75,951400.0,7.4537,7.4537,7.4329,7.4398,951400.0
2010-11-30 13:00:00,10.76,10.8,10.74,10.8,1257200.0,7.4468,7.4745,7.4329,7.4745,1257200.0
2010-11-30 13:30:00,10.79,10.8,10.77,10.77,320900.0,7.4675,7.4745,7.4537,7.4537,320900.0
2010-11-30 14:00:00,10.78,10.79,10.75,10.76,1106900.0,7.4606,7.4675,7.4398,7.4468,1106900.0
2010-11-30 14:30:00,10.76,10.77,10.74,10.76,892700.0,7.4468,7.4537,7.4329,7.4468,892700.0
2010-11-30 15:00:00,10.76,10.79,10.75,10.78,773900.0,7.4468,7.4675,7.4398,7.4606,773900.0
2010-11-30 15:30:00,10.77,10.78,10.71,10.74,3651400.0,7.4537,7.4606,7.4122,7.4329,3651400.0
2010-12-01 09:30:00,10.96,11.0,10.94,10.96,4370100.0,7.5852,7.6129,7.5713,7.5852,4370100.0
2010-12-01 10:00:00,10.96,10.97,10.93,10.95,2215400.0,7.5852,7.5921,7.5644,7.5783,2215400.0
2010-12-01 10:30:00,10.95,10.96,10.92,10.93,1125300.0,7.5783,7.5852,7.5575,7.5644,1125300.0
2010-12-01 11:00:00,10.93,10.96,10.92,10.95,959500.0,7.5644,7.5852,7.5575,7.5783,959500.0
2010-12-01 11:30:00,10.95,10.97,10.95,10.97,894700.0,7.5783,7.5921,7.5783,7.5921,894700.0
2010-12-01 12:00:00,10.97,10.97,10.93,10.93,1191100.0,7.5921,7.5921,7.5644,7.5644,1191100.0
2010-12-01 12:30:00,10.93,10.94,10.9,10.92,1062100.0,7.5644,7.5713,7.5437,7.5575,1062100.0
2010-12-01 13:00:00,10.92,10.96,10.92,10.95,1126200.0,7.5575,7.5852,7.5575,7.5783,1126200.0
2010-12-01 13:30:00,10.95,11.03,10.95,11.02,1364200.0,7.5783,7.6336,7.5783,7.6267,1364200.0
2010-12-01 14:00:00,11.02,11.08,11.02,11.05,1984700.0,7.6267,7.6682,7.6267,7.6475,1984700.0
2010-12-01 14:30:00,11.05,11.12,11.05,11.12,1568000.0,7.6475,7.6959,7.6475,7.6959,1568000.0
2010-12-01 15:00:00,11.12,11.13,11.07,11.12,1959700.0,7.6959,7.7028,7.6613,7.6959,1959700.0
2010-12-01 15:30:00,11.12,11.13,11.07,11.1,2216800.0,7.6959,7.7028,7.6613,7.6821,2216800.0
2010-12-02 09:30:00,11.24,11.29,11.21,11.27,4451500.0,7.779,7.8136,7.7582,7.7997,4451500.0
2010-12-02 10:00:00,11.27,11.3,11.26,11.28,2912900.0,7.7997,7.8205,7.7928,7.8067,2912900.0
2010-12-02 10:30:00,11.28,11.3,11.26,11.28,1570700.0,7.8067,7.8205,7.7928,7.8067,1570700.0
2010-12-02 11:00:00,11.29,11.34,11.28,11.33,1734200.0,7.8136,7.8482,7.8067,7.8413,1734200.0
2010-12-02 11:30:00,11.34,11.39,11.33,11.38,1077200.0,7.8482,7.8828,7.8413,7.8759,1077200.0
2010-12-02 12:00:00,11.38,11.41,11.36,11.41,1809600.0,7.8759,7.8966,7.862,7.8966,1809600.0
2010-12-02 12:30:00,11.41,11.46,11.4,11.45,1452400.0,7.8966,7.9312,7.8897,7.9243,1452400.0
2010-12-02 13:00:00,11.45,11.49,11.44,11.47,1215400.0,7.9243,7.952,7.9174,7.9381,1215400.0
2010-12-02 13:30:00,11.48,11.52,11.48,11.52,2322300.0,7.9451,7.9727,7.9451,7.9727,2322300.0
2010-12-02 14:00:00,11.52,11.55,11.51,11.54,1274100.0,7.9727,7.9935,7.9658,7.9866,1274100.0
2010-12-02 14:30:00,11.54,11.58,11.51,11.56,1543800.0,7.9866,8.0143,7.9658,8.0004,1543800.0
2010-12-02 15:00:00,11.56,11.57,11.52,11.54,1764100.0,8.0004,8.0074,7.9727,7.9866,1764100.0
2010-12-02 15:30:00,11.53,11.55,11.5,11.54,3144900.0,7.9797,7.9935,7.9589,7.9866,3144900.0
2010-12-03 09:30:00,11.59,11.85,11.55,11.85,4124600.0,8.0212,8.2011,7.9935,8.2011,4124600.0
2010-12-03 10:00:00,11.85,11.91,11.83,11.9,2963900.0,8.2011,8.2427,8.1873,8.2357,2963900.0
2010-12-03 10:30:00,11.9,11.94,11.88,11.9,1748500.0,8.2357,8.2634,8.2219,8.2357,1748500.0
2010-12-03 11:00:00,11.9,11.96,11.86,11.92,2074400.0,8.2357,8.2773,8.2081,8.2496,2074400.0
2010-12-03 11:30:00,11.92,11.94,11.9,11.93,989800.0,8.2496,8.2634,8.2357,8.2565,989800.0
2010-12-03 12:00:00,11.93,11.95,11.92,11.94,1144200.0,8.2565,8.2703,8.2496,8.2634,1144200.0
2010-12-03 12:30:00,11.94,11.97,11.93,11.96,1213500.0,8.2634,8.2842,8.2565,8.2773,1213500.0
2010-12-03 13:00:00,11.96,11.97,11.96,11.97,276100.0,8.2773,8.2842,8.2773,8.2842,276100.0
2010-12-03 13:30:00,11.97,11.97,11.92,11.97,976100.0,8.2842,8.2842,8.2496,8.2842,976100.0
2010-12-03 14:00:00,11.96,11.98,11.95,11.97,914400.0,8.2773,8.2911,8.2703,8.2842,914400.0
2010-12-03 14:30:00,11.98,11.99,11.97,11.97,1002300.0,8.2911,8.298,8.2842,8.2842,1002300.0
2010-12-03 15:00:00,11.98,11.99,11.96,11.98,1401600.0,8.2911,8.298,8.2773,8.2911,1401600.0
2010-12-03 15:30:00,11.98,12.0,11.95,11.96,2837600.0,8.2911,8.3049,8.2703,8.2773,2837600.0
2010-12-06 09:30:00,11.97,11.99,11.83,11.84,1097100.0,8.2842,8.298,8.1873,8.1942,1097100.0
2010-12-06 10:00:00,11.85,11.9,11.83,11.88,653800.0,8.2011,8.2357,8.1873,8.2219,653800.0
2010-12-06 10:30:00,11.89,11.89,11.86,11.86,305500.0,8.2288,8.2288,8.2081,8.2081,305500.0
2010-12-06 11:00:00,11.86,11.89,11.86,11.87,497900.0,8.2081,8.2288,8.2081,8.215,497900.0
2010-12-06 11:30:00,11.87,11.9,11.85,11.87,712400.0,8.215,8.2357,8.2011,8.215,712400.0
2010-12-06 12:00:00,11.86,11.87,11.85,11.85,196100.0,8.2081,8.215,8.2011,8.2011,196100.0
2010-12-06 12:30:00,11.85,11.86,11.85,11.85,137600.0,8.2011,8.2081,8.2011,8.2011,137600.0
2010-12-06 13:00:00,11.85,11.87,11.84,11.86,507500.0,8.2011,8.215,8.1942,8.2081,507500.0
2010-12-06 13:30:00,11.86,11.88,11.86,11.87,269600.0,8.2081,8.2219,8.2081,8.215,269600.0
2010-12-06 14:00:00,11.88,11.88,11.85,11.86,350500.0,8.2219,8.2219,8.2011,8.2081,350500.0
2010-12-06 14:30:00,11.85,11.89,11.85,11.86,532600.0,8.2011,8.2288,8.2011,8.2081,532600.0
2010-12-06 15:00:00,11.86,11.87,11.86,11.87,503800.0,8.2081,8.215,8.2081,8.215,503800.0
2010-12-06 15:30:00,11.86,11.91,11.86,11.88,1251900.0,8.2081,8.2427,8.2081,8.2219,1251900.0
2010-12-07 09:30:00,11.98,12.0,11.91,11.93,1217300.0,8.2911,8.3049,8.2427,8.2565,1217300.0
2010-12-07 10:00:00,11.93,11.95,11.91,11.95,1426800.0,8.2565,8.2703,8.2427,8.2703,1426800.0
2010-12-07 10:30:00,11.94,11.95,11.88,11.93,991400.0,8.2634,8.2703,8.2219,8.2565,991400.0
2010-12-07 11:00:00,11.93,11.96,11.93,11.94,544600.0,8.2565,8.2773,8.2565,8.2634,544600.0
2010-12-07 11:30:00,11.94,11.97,11.9,11.95,730200.0,8.2634,8.2842,8.2357,8.2703,730200.0
2010-12-07 12:00:00,11.95,11.96,11.93,11.95,401500.0,8.2703,8.2773,8.2565,8.2703,401500.0
2010-12-07 12:30:00,11.96,11.96,11.95,11.96,153200.0,8.2773,8.2773,8.2703,8.2773,153200.0
2010-12-07 13:00:00,11.95,11.96,11.93,11.96,487200.0,8.2703,8.2773,8.2565,8.2773,487200.0
2010-12-07 13:30:00,11.95,11.99,11.95,11.97,372800.0,8.2703,8.298,8.2703,8.2842,372800.0
2010-12-07 14:00:00,11.96,11.97,11.94,11.96,238700.0,8.2773,8.2842,8.2634,8.2773,238700.0
2010-12-07 14:30:00,11.95,11.96,11.9,11.9,311800.0,8.2703,8.2773,8.2357,8.2357,311800.0
2010-12-07 15:00:00,11.9,11.93,11.86,11.89,1004800.0,8.2357,8.2565,8.2081,8.2288,1004800.0
2010-12-07 15:30:00,11.89,11.9,11.83,11.84,1430200.0,8.2288,8.2357,8.1873,8.1942,1430200.0
2010-12-08 09:30:00,11.88,11.93,11.85,11.9,1712000.0,8.2219,8.2565,8.2011,8.2357,1712000.0
2010-12-08 10:00:00,11.91,11.94,11.88,11.9,1245000.0,8.2427,8.2634,8.2219,8.2357,1245000.0
2010-12-08 10:30:00,11.89,11.92,11.86,11.87,1912500.0,8.2288,8.2496,8.2081,8.215,1912500.0
2010-12-08 11:00:00,11.88,11.91,11.87,11.89,533300.0,8.2219,8.2427,8.215,8.2288,533300.0
2010-12-08 11:30:00,11.9,11.92,11.87,11.9,489600.0,8.2357,8.2496,8.215,8.2357,489600.0
2010-12-08 12:00:00,11.9,11.93,11.9,11.91,404800.0,8.2357,8.2565,8.2357,8.2427,404800.0
2010-12-08 12:30:00,11.9,11.91,11.88,11.9,870300.0,8.2357,8.2427,8.2219,8.2357,870300.0
2010-12-08 13:00:00,11.9,11.91,11.89,11.9,336200.0,8.2357,8.2427,8.2288,8.2357,336200.0
2010-12-08 13:30:00,11.9,11.92,11.9,11.9,238400.0,8.2357,8.2496,8.2357,8.2357,238400.0
2010-12-08 14:00:00,11.91,11.92,11.9,11.91,327100.0,8.2427,8.2496,8.2357,8.2427,327100.0
2010-12-08 14:30:00,11.91,11.95,11.9,11.91,885700.0,8.2427,8.2703,8.2357,8.2427,885700.0
2010-12-08 15:00:00,11.91,11.94,11.9,11.9,849600.0,8.2427,8.2634,8.2357,8.2357,849600.0
2010-12-08 15:30:00,11.9,11.94,11.9,11.91,1090100.0,8.2357,8.2634,8.2357,8.2427,1090100.0
2010-12-09 09:30:00,12.09,12.25,12.09,12.23,2163900.0,8.3672,8.478,8.3672,8.4641,2163900.0
2010-12-09 10:00:00,12.24,12.24,12.14,12.15,1257500.0,8.471,8.471,8.4018,8.4088,1257500.0
2010-12-09 10:30:00,12.14,12.17,12.12,12.14,692300.0,8.4018,8.4226,8.388,8.4018,692300.0
2010-12-09 11:00:00,12.14,12.17,12.13,12.17,554500.0,8.4018,8.4226,8.3949,8.4226,554500.0
2010-12-09 11:30:00,12.16,12.17,12.1,12.11,1202200.0,8.4157,8.4226,8.3742,8.3811,1202200.0
2010-12-09 12:00:00,12.11,12.13,12.1,12.12,847300.0,8.3811,8.3949,8.3742,8.388,847300.0
2010-12-09 12:30:00,12.12,12.12,12.08,12.11,485900.0,8.388,8.388,8.3603,8.3811,485900.0
2010-12-09 13:00:00,12.11,12.13,12.08,12.1,1012100.0,8.3811,8.3949,8.3603,8.3742,1012100.0
2010-12-09 13:30:00,12.09,12.1,12.08,12.09,476300.0,8.3672,8.3742,8.3603,8.3672,476300.0
2010-12-09 14:00:00,12.09,12.1,12.06,12.1,783000.0,8.3672,8.3742,8.3465,8.3742,783000.0
2010-12-09 14:30:00,12.1,12.1,12.08,12.09,578000.0,8.3742,8.3742,8.3603,8.3672,578000.0
2010-12-09 15:00:00,12.09,12.12,12.06,12.07,1121700.0,8.3672,8.388,8.3465,8.3534,1121700.0
2010-12-09 15:30:00,12.07,12.11,12.03,12.04,2844000.0,8.3534,8.3811,8.3257,8.3326,2844000.0
2010-12-10 09:30:00,12.01,12.13,12.01,12.1,1247300.0,8.3119,8.3949,8.3119,8.3742,1247300.0
2010-12-10 10:00:00,12.1,12.11,12.05,12.07,547000.0,8.3742,8.3811,8.3396,8.3534,547000.0
2010-12-10 10:30:00,12.07,12.08,12.03,12.04,475200.0,8.3534,8.3603,8.3257,8.3326,475200.0
2010-12-10 11:00:00,12.05,12.05,12.01,12.03,701300.0,8.3396,8.3396,8.3119,8.3257,701300.0
2010-12-10 11:30:00,12.02,12.04,12.0,12.04,621100.0,8.3188,8.3326,8.3049,8.3326,621100.0
2010-12-10 12:00:00,12.04,12.07,12.03,12.03,505400.0,8.3326,8.3534,8.3257,8.3257,505400.0
2010-12-10 12:30:00,12.04,12.06,12.03,12.03,293200.0,8.3326,8.3465,8.3257,8.3257,293200.0
2010-12-10 13:00:00,12.04,12.05,12.01,12.02,347600.0,8.3326,8.3396,8.3119,8.3188,347600.0
2010-12-10 13:30:00,12.02,12.05,12.02,12.05,346900.0,8.3188,8.3396,8.3188,8.3396,346900.0
2010-12-10 14:00:00,12.05,12.07,12.04,12.06,1013000.0,8.3396,8.3534,8.3326,8.3465,1013000.0
2010-12-10 14:30:00,12.06,12.08,12.05,12.08,305400.0,8.3465,8.3603,8.3396,8.3603,305400.0
2010-12-10 15:00:00,12.08,12.08,12.02,12.02,845700.0,8.3603,8.3603,8.3188,8.3188,845700.0
2010-12-10 15:30:00,12.03,12.08,12.02,12.07,1705900.0,8.3257,8.3603,8.3188,8.3534,1705900.0
2010-12-13 09:30:00,12.09,12.14,12.06,12.09,1054100.0,8.3672,8.4018,8.3465,8.3672,1054100.0
2010-12-13 10:00:00,12.09,12.16,12.08,12.14,1065600.0,8.3672,8.4157,8.3603,8.4018,1065600.0
2010-12-13 10:30:00,12.14,12.18,12.13,12.17,901700.0,8.4018,8.4295,8.3949,8.4226,901700.0
2010-12-13 11:00:00,12.17,12.18,12.14,12.14,520600.0,8.4226,8.4295,8.4018,8.4018,520600.0
2010-12-13 11:30:00,12.14,12.16,12.08,12.09,1466600.0,8.4018,8.4157,8.3603,8.3672,1466600.0
2010-12-13 12:00:00,12.1,12.1,12.06,12.08,767800.0,8.3742,8.3742,8.3465,8.3603,767800.0
2010-12-13 12:30:00,12.08,12.09,12.06,12.06,198400.0,8.3603,8.3672,8.3465,8.3465,198400.0
2010-12-13 13:00:00,12.06,12.07,12.04,12.06,455700.0,8.3465,8.3534,8.3326,8.3465,455700.0
2010-12-13 13:30:00,12.06,12.06,12.03,12.06,750500.0,8.3465,8.3465,8.3257,8.3465,750500.0
2010-12-13 14:00:00,12.05,12.06,12.05,12.05,227700.0,8.3396,8.3465,8.3396,8.3396,227700.0
2010-12-13 14:30:00,12.05,12.07,12.02,12.02,1126000.0,8.3396,8.3534,8.3188,8.3188,1126000.0
2010-12-13 15:00:00,12.02,12.04,11.98,12.0,981100.0,8.3188,8.3326,8.2911,8.3049,981100.0
2010-12-13 15:30:00,12.0,12.0,11.9,11.91,2179400.0,8.3049,8.3049,8.2357,8.2427,2179400.0
2010-12-14 09:30:00,11.97,12.0,11.88,11.98,1402700.0,8.2842,8.3049,8.2219,8.2911,1402700.0
2010-12-14 10:00:00,11.98,12.01,11.98,11.98,854000.0,8.2911,8.3119,8.2911,8.2911,854000.0
2010-12-14 10:30:00,11.98,11.99,11.91,11.92,812200.0,8.2911,8.298,8.2427,8.2496,812200.0
2010-12-14 11:00:00,11.92,11.94,11.89,11.91,1442000.0,8.2496,8.2634,8.2288,8.2427,1442000.0
2010-12-14 11:30:00,11.91,11.94,11.89,11.9,1071500.0,8.2427,8.2634,8.2288,8.2357,1071500.0
2010-12-14 12:00:00,11.9,11.91,11.9,11.9,472400.0,8.2357,8.2427,8.2357,8.2357,472400.0
2010-12-14 12:30:00,11.91,11.91,11.86,11.88,1784100.0,8.2427,8.2427,8.2081,8.2219,1784100.0
2010-12-14 13:00:00,11.88,11.91,11.88,11.9,596200.0,8.2219,8.2427,8.2219,8.2357,596200.0
2010-12-14 13:30:00,11.91,11.91,11.86,11.87,961500.0,8.2427,8.2427,8.2081,8.215,961500.0
2010-12-14 14:00:00,11.88,11.92,11.87,11.9,548100.0,8.2219,8.2496,8.215,8.2357,548100.0
2010-12-14 14:30:00,11.89,11.92,11.87,11.88,374100.0,8.2288,8.2496,8.215,8.2219,374100.0
2010-12-14 15:00:00,11.89,11.89,11.85,11.88,463600.0,8.2288,8.2288,8.2011,8.2219,463600.0
2010-12-14 15:30:00,11.88,11.91,11.86,11.9,1404400.0,8.2219,8.2427,8.2081,8.2357,1404400.0
2010-12-15 09:30:00,12.01,12.14,11.97,12.14,2002900.0,8.3119,8.4018,8.2842,8.4018,2002900.0
2010-12-15 10:00:00,12.14,12.14,12.08,12.12,828600.0,8.4018,8.4018,8.3603,8.388,828600.0
2010-12-15 10:30:00,12.12,12.17,12.12,12.13,510000.0,8.388,8.4226,8.388,8.3949,510000.0
2010-12-15 11:00:00,12.13,12.16,12.11,12.15,807300.0,8.3949,8.4157,8.3811,8.4088,807300.0
2010-12-15 11:30:00,12.15,12.16,12.14,12.15,236300.0,8.4088,8.4157,8.4018,8.4088,236300.0
2010-12-15 12:00:00,12.15,12.16,12.14,12.15,227400.0,8.4088,8.4157,8.4018,8.4088,227400.0
2010-12-15 12:30:00,12.15,12.16,12.1,12.1,760700.0,8.4088,8.4157,8.3742,8.3742,760700.0
2010-12-15 13:00:00,12.11,12.13,12.1,12.13,242800.0,8.3811,8.3949,8.3742,8.3949,242800.0
2010-12-15 13:30:00,12.13,12.14,12.12,12.14,211800.0,8.3949,8.4018,8.388,8.4018,211800.0
2010-12-15 14:00:00,12.14,12.14,12.09,12.09,742400.0,8.4018,8.4018,8.3672,8.3672,742400.0
2010-12-15 14:30:00,12.1,12.1,12.05,12.07,982600.0,8.3742,8.3742,8.3396,8.3534,982600.0
2010-12-15 15:00:00,12.07,12.12,12.07,12.11,926400.0,8.3534,8.388,8.3534,8.3811,926400.0
2010-12-15 15:30:00,12.12,12.14,12.1,12.11,2246800.0,8.388,8.4018,8.3742,8.3811,2246800.0
2010-12-16 09:30:00,12.2,12.32,12.2,12.27,1763000.0,8.4434,8.5264,8.4434,8.4918,1763000.0
2010-12-16 10:00:00,12.28,12.31,12.24,12.25,1317400.0,8.4987,8.5195,8.471,8.478,1317400.0
2010-12-16 10:30:00,12.26,12.27,12.24,12.26,393500.0,8.4849,8.4918,8.471,8.4849,393500.0
2010-12-16 11:00:00,12.26,12.28,12.23,12.25,1022800.0,8.4849,8.4987,8.4641,8.478,1022800.0
2010-12-16 11:30:00,12.25,12.3,12.25,12.27,248400.0,8.478,8.5126,8.478,8.4918,248400.0
2010-12-16 12:00:00,12.27,12.28,12.25,12.26,206500.0,8.4918,8.4987,8.478,8.4849,206500.0
2010-12-16 12:30:00,12.27,12.27,12.25,12.26,291300.0,8.4918,8.4918,8.478,8.4849,291300.0
2010-12-16 13:00:00,12.27,12.28,12.26,12.27,360000.0,8.4918,8.4987,8.4849,8.4918,360000.0
2010-12-16 13:30:00,12.27,12.29,12.25,12.27,653800.0,8.4918,8.5057,8.478,8.4918,653800.0
2010-12-16 14:00:00,12.28,12.29,12.27,12.27,473500.0,8.4987,8.5057,8.4918,8.4918,473500.0
2010-12-16 14:30:00,12.27,12.28,12.25,12.27,607600.0,8.4918,8.4987,8.478,8.4918,607600.0
2010-12-16 15:00:00,12.27,12.29,12.26,12.29,913000.0,8.4918,8.5057,8.4849,8.5057,913000.0
2010-12-16 15:30:00,12.29,12.32,12.27,12.31,1953500.0,8.5057,8.5264,8.4918,8.5195,1953500.0
2010-12-17 09:30:00,12.49,12.57,12.45,12.52,2665700.0,8.6441,8.6994,8.6164,8.6648,2665700.0
2010-12-17 10:00:00,12.52,12.63,12.5,12.61,2092400.0,8.6648,8.741,8.651,8.7271,2092400.0
2010-12-17 10:30:00,12.6,12.63,12.59,12.6,1364200.0,8.7202,8.741,8.7133,8.7202,1364200.0
2010-12-17 11:00:00,12.6,12.6,12.52,12.54,2096700.0,8.7202,8.7202,8.6648,8.6787,2096700.0
2010-12-17 11:30:00,12.55,12.6,12.54,12.57,939500.0,8.6856,8.7202,8.6787,8.6994,939500.0
2010-12-17 12:00:00,12.56,12.57,12.55,12.57,380400.0,8.6925,8.6994,8.6856,8.6994,380400.0
2010-12-17 12:30:00,12.57,12.62,12.55,12.62,933600.0,8.6994,8.734,8.6856,8.734,933600.0
2010-12-17 13:00:00,12.62,12.69,12.61,12.67,1568900.0,8.734,8.7825,8.7271,8.7686,1568900.0
2010-12-17 13:30:00,12.68,12.73,12.67,12.72,1097800.0,8.7756,8.8102,8.7686,8.8032,1097800.0
2010-12-17 14:00:00,12.72,12.72,12.61,12.66,2373800.0,8.8032,8.8032,8.7271,8.7617,2373800.0
2010-12-17 14:30:00,12.67,12.67,12.62,12.64,918100.0,8.7686,8.7686,8.734,8.7479,918100.0
2010-12-17 15:00:00,12.64,12.67,12.63,12.66,999300.0,8.7479,8.7686,8.741,8.7617,999300.0
2010-12-17 15:30:00,12.65,12.69,12.6,12.69,2685000.0,8.7548,8.7825,8.7202,8.7825,2685000.0
2010-12-20 09:30:00,12.46,12.52,12.36,12.39,1711000.0,8.6233,8.6648,8.5541,8.5749,1711000.0
2010-12-20 10:00:00,12.39,12.4,12.29,12.31,1384100.0,8.5749,8.5818,8.5057,8.5195,1384100.0
2010-12-20 10:30:00,12.3,12.37,12.3,12.34,510300.0,8.5126,8.561,8.5126,8.5403,510300.0
2010-12-20 11:00:00,12.35,12.37,12.33,12.37,337700.0,8.5472,8.561,8.5333,8.561,337700.0
2010-12-20 11:30:00,12.36,12.39,12.36,12.37,205000.0,8.5541,8.5749,8.5541,8.561,205000.0
2010-12-20 12:00:00,12.37,12.38,12.35,12.38,386500.0,8.561,8.5679,8.5472,8.5679,386500.0
2010-12-20 12:30:00,12.38,12.43,12.37,12.41,617400.0,8.5679,8.6025,8.561,8.5887,617400.0
2010-12-20 13:00:00,12.41,12.43,12.4,12.43,347700.0,8.5887,8.6025,8.5818,8.6025,347700.0
2010-12-20 13:30:00,12.43,12.43,12.4,12.41,227600.0,8.6025,8.6025,8.5818,8.5887,227600.0
2010-12-20 14:00:00,12.4,12.41,12.37,12.39,675900.0,8.5818,8.5887,8.561,8.5749,675900.0
2010-12-20 14:30:00,12.39,12.39,12.35,12.36,371900.0,8.5749,8.5749,8.5472,8.5541,371900.0
2010-12-20 15:00:00,12.36,12.37,12.33,12.35,636200.0,8.5541,8.561,8.5333,8.5472,636200.0
2010-12-20 15:30:00,12.35,12.4,12.33,12.34,1441800.0,8.5472,8.5818,8.5333,8.5403,1441800.0
2010-12-21 09:30:00,12.43,12.48,12.36,12.47,803800.0,8.6025,8.6371,8.5541,8.6302,803800.0
2010-12-21 10:00:00,12.48,12.48,12.32,12.34,1719900.0,8.6371,8.6371,8.5264,8.5403,1719900.0
2010-12-21 10:30:00,12.34,12.36,12.33,12.35,663900.0,8.5403,8.5541,8.5333,8.5472,663900.0
2010-12-21 11:00:00,12.35,12.36,12.32,12.34,1698900.0,8.5472,8.5541,8.5264,8.5403,1698900.0
2010-12-21 11:30:00,12.34,12.39,12.33,12.39,688500.0,8.5403,8.5749,8.5333,8.5749,688500.0
2010-12-21 12:00:00,12.39,12.43,12.38,12.42,197000.0,8.5749,8.6025,8.5679,8.5956,197000.0
2010-12-21 12:30:00,12.43,12.46,12.42,12.46,255100.0,8.6025,8.6233,8.5956,8.6233,255100.0
2010-12-21 13:00:00,12.46,12.47,12.43,12.44,373500.0,8.6233,8.6302,8.6025,8.6095,373500.0
2010-12-21 13:30:00,12.44,12.45,12.42,12.44,194300.0,8.6095,8.6164,8.5956,8.6095,194300.0
2010-12-21 14:00:00,12.45,12.46,12.44,12.44,401300.0,8.6164,8.6233,8.6095,8.6095,401300.0
2010-12-21 14:30:00,12.44,12.46,12.43,12.45,231900.0,8.6095,8.6233,8.6025,8.6164,231900.0
2010-12-21 15:00:00,12.46,12.47,12.43,12.43,715300.0,8.6233,8.6302,8.6025,8.6025,715300.0
2010-12-21 15:30:00,12.43,12.46,12.38,12.4,1537700.0,8.6025,8.6233,8.5679,8.5818,1537700.0
2010-12-22 09:30:00,12.38,12.45,12.34,12.34,526800.0,8.5679,8.6164,8.5403,8.5403,526800.0
2010-12-22 10:00:00,12.34,12.37,12.33,12.36,507700.0,8.5403,8.561,8.5333,8.5541,507700.0
2010-12-22 10:30:00,12.36,12.37,12.29,12.3,672100.0,8.5541,8.561,8.5057,8.5126,672100.0
2010-12-22 11:00:00,12.3,12.31,12.27,12.31,530400.0,8.5126,8.5195,8.4918,8.5195,530400.0
2010-12-22 11:30:00,12.31,12.34,12.3,12.32,468400.0,8.5195,8.5403,8.5126,8.5264,468400.0
2010-12-22 12:00:00,12.32,12.33,12.31,12.32,228900.0,8.5264,8.5333,8.5195,8.5264,228900.0
2010-12-22 12:30:00,12.32,12.32,12.29,12.31,359800.0,8.5264,8.5264,8.5057,8.5195,359800.0
2010-12-22 13:00:00,12.31,12.31,12.29,12.31,158700.0,8.5195,8.5195,8.5057,8.5195,158700.0
2010-12-22 13:30:00,12.3,12.31,12.28,12.28,357000.0,8.5126,8.5195,8.4987,8.4987,357000.0
2010-12-22 14:00:00,12.28,12.29,12.28,12.28,86600.0,8.4987,8.5057,8.4987,8.4987,86600.0
2010-12-22 14:30:00,12.29,12.31,12.26,12.31,1105000.0,8.5057,8.5195,8.4849,8.5195,1105000.0
2010-12-22 15:00:00,12.31,12.31,12.28,12.29,887800.0,8.5195,8.5195,8.4987,8.5057,887800.0
2010-12-22 15:30:00,12.29,12.32,12.27,12.29,1641600.0,8.5057,8.5264,8.4918,8.5057,1641600.0
2010-12-23 09:30:00,12.3,12.32,12.25,12.3,419200.0,8.5126,8.5264,8.478,8.5126,419200.0
2010-12-23 10:00:00,12.3,12.3,12.25,12.26,485700.0,8.5126,8.5126,8.478,8.4849,485700.0
2010-12-23 10:30:00,12.26,12.26,12.21,12.24,504600.0,8.4849,8.4849,8.4503,8.471,504600.0
2010-12-23 11:00:00,12.23,12.26,12.23,12.26,340300.0,8.4641,8.4849,8.4641,8.4849,340300.0
2010-12-23 11:30:00,12.26,12.27,12.25,12.27,248700.0,8.4849,8.4918,8.478,8.4918,248700.0
2010-12-23 12:00:00,12.27,12.27,12.26,12.27,86200.0,8.4918,8.4918,8.4849,8.4918,86200.0
2010-12-23 12:30:00,12.27,12.28,12.26,12.27,368300.0,8.4918,8.4987,8.4849,8.4918,368300.0
2010-12-23 13:00:00,12.27,12.28,12.24,12.27,959100.0,8.4918,8.4987,8.471,8.4918,959100.0
2010-12-23 13:30:00,12.27,12.28,12.25,12.26,377200.0,8.4918,8.4987,8.478,8.4849,377200.0
2010-12-23 14:00:00,12.26,12.27,12.2,12.24,413000.0,8.4849,8.4918,8.4434,8.471,413000.0
2010-12-23 14:30:00,12.24,12.25,12.24,12.24,92800.0,8.471,8.478,8.471,8.471,92800.0
2010-12-23 15:00:00,12.24,12.27,12.24,12.25,451300.0,8.471,8.4918,8.471,8.478,451300.0
2010-12-23 15:30:00,12.25,12.26,12.22,12.23,799100.0,8.478,8.4849,8.4572,8.4641,799100.0
2010-12-27 09:30:00,12.32,12.35,12.23,12.26,632600.0,8.5264,8.5472,8.4641,8.4849,632600.0
2010-12-27 10:00:00,12.26,12.3,12.25,12.28,321200.0,8.4849,8.5126,8.478,8.4987,321200.0
2010-12-27 10:30:00,12.29,12.33,12.28,12.31,213700.0,8.5057,8.5333,8.4987,8.5195,213700.0
2010-12-27 11:00:00,12.31,12.35,12.31,12.31,202400.0,8.5195,8.5472,8.5195,8.5195,202400.0
2010-12-27 11:30:00,12.32,12.32,12.26,12.3,295000.0,8.5264,8.5264,8.4849,8.5126,295000.0
2010-12-27 12:00:00,12.3,12.3,12.28,12.29,115000.0,8.5126,8.5126,8.4987,8.5057,115000.0
2010-12-27 12:30:00,12.29,12.31,12.28,12.3,143900.0,8.5057,8.5195,8.4987,8.5126,143900.0
2010-12-27 13:00:00,12.3,12.34,12.3,12.31,318000.0,8.5126,8.5403,8.5126,8.5195,318000.0
2010-12-27 13:30:00,12.31,12.32,12.29,12.31,151800.0,8.5195,8.5264,8.5057,8.5195,151800.0
2010-12-27 14:00:00,12.31,12.32,12.3,12.32,115900.0,8.5195,8.5264,8.5126,8.5264,115900.0
2010-12-27 14:30:00,12.31,12.35,12.31,12.34,464500.0,8.5195,8.5472,8.5195,8.5403,464500.0
2010-12-27 15:00:00,12.35,12.35,12.32,12.33,170500.0,8.5472,8.5472,8.5264,8.5333,170500.0
2010-12-27 15:30:00,12.33,12.35,12.31,12.32,515000.0,8.5333,8.5472,8.5195,8.5264,515000.0
2010-12-28 09:30:00,12.27,12.33,12.24,12.3,378300.0,8.4918,8.5333,8.471,8.5126,378300.0
2010-12-28 10:00:00,12.29,12.32,12.28,12.28,236900.0,8.5057,8.5264,8.4987,8.4987,236900.0
2010-12-28 10:30:00,12.29,12.3,12.28,12.28,204200.0,8.5057,8.5126,8.4987,8.4987,204200.0
2010-12-28 11:00:00,12.28,12.3,12.28,12.28,128600.0,8.4987,8.5126,8.4987,8.4987,128600.0
2010-12-28 11:30:00,12.29,12.3,12.28,12.28,223200.0,8.5057,8.5126,8.4987,8.4987,223200.0
2010-12-28 12:00:00,12.28,12.29,12.26,12.26,177900.0,8.4987,8.5057,8.4849,8.4849,177900.0
2010-12-28 12:30:00,12.26,12.27,12.25,12.25,153500.0,8.4849,8.4918,8.478,8.478,153500.0
2010-12-28 13:00:00,12.26,12.26,12.25,12.26,76300.0,8.4849,8.4849,8.478,8.4849,76300.0
2010-12-28 13:30:00,12.25,12.26,12.25,12.25,137700.0,8.478,8.4849,8.478,8.478,137700.0
2010-12-28 14:00:00,12.25,12.28,12.25,12.26,349500.0,8.478,8.4987,8.478,8.4849,349500.0
2010-12-28 14:30:00,12.26,12.26,12.23,12.24,702300.0,8.4849,8.4849,8.4641,8.471,702300.0
2010-12-28 15:00:00,12.24,12.25,12.21,12.23,666000.0,8.471,8.478,8.4503,8.4641,666000.0
2010-12-28 15:30:00,12.23,12.26,12.2,12.25,1400100.0,8.4641,8.4849,8.4434,8.478,1400100.0
2010-12-29 09:30:00,12.26,12.43,12.25,12.29,986200.0,8.4849,8.6025,8.478,8.5057,986200.0
2010-12-29 10:00:00,12.28,12.32,12.28,12.29,560800.0,8.4987,8.5264,8.4987,8.5057,560800.0
2010-12-29 10:30:00,12.29,12.3,12.24,12.27,260900.0,8.5057,8.5126,8.471,8.4918,260900.0
2010-12-29 11:00:00,12.28,12.29,12.23,12.25,513800.0,8.4987,8.5057,8.4641,8.478,513800.0
2010-12-29 11:30:00,12.25,12.26,12.23,12.24,293900.0,8.478,8.4849,8.4641,8.471,293900.0
2010-12-29 12:00:00,12.24,12.25,12.21,12.21,428100.0,8.471,8.478,8.4503,8.4503,428100.0
2010-12-29 12:30:00,12.21,12.25,12.21,12.23,348100.0,8.4503,8.478,8.4503,8.4641,348100.0
2010-12-29 13:00:00,12.23,12.24,12.23,12.24,151200.0,8.4641,8.471,8.4641,8.471,151200.0
2010-12-29 13:30:00,12.23,12.28,12.23,12.28,850600.0,8.4641,8.4987,8.4641,8.4987,850600.0
2010-12-29 14:00:00,12.28,12.31,12.27,12.31,478300.0,8.4987,8.5195,8.4918,8.5195,478300.0
2010-12-29 14:30:00,12.31,12.33,12.28,12.32,635700.0,8.5195,8.5333,8.4987,8.5264,635700.0
2010-12-29 15:00:00,12.32,12.33,12.3,12.3,671600.0,8.5264,8.5333,8.5126,8.5126,671600.0
2010-12-29 15:30:00,12.3,12.31,12.27,12.29,1405000.0,8.5126,8.5195,8.4918,8.5057,1405000.0
2010-12-30 09:30:00,12.35,12.42,12.32,12.35,804900.0,8.5472,8.5956,8.5264,8.5472,804900.0
2010-12-30 10:00:00,12.36,12.39,12.34,12.39,557400.0,8.5541,8.5749,8.5403,8.5749,557400.0
2010-12-30 10:30:00,12.39,12.39,12.35,12.36,296000.0,8.5749,8.5749,8.5472,8.5541,296000.0
2010-12-30 11:00:00,12.35,12.36,12.34,12.36,197600.0,8.5472,8.5541,8.5403,8.5541,197600.0
2010-12-30 11:30:00,12.36,12.36,12.35,12.35,95800.0,8.5541,8.5541,8.5472,8.5472,95800.0
2010-12-30 12:00:00,12.35,12.36,12.35,12.35,73900.0,8.5472,8.5541,8.5472,8.5472,73900.0
2010-12-30 12:30:00,12.35,12.36,12.33,12.35,282600.0,8.5472,8.5541,8.5333,8.5472,282600.0
2010-12-30 13:00:00,12.35,12.36,12.34,12.36,169900.0,8.5472,8.5541,8.5403,8.5541,169900.0
2010-12-30 13:30:00,12.36,12.38,12.35,12.38,112600.0,8.5541,8.5679,8.5472,8.5679,112600.0
2010-12-30 14:00:00,12.38,12.39,12.37,12.39,139900.0,8.5679,8.5749,8.561,8.5749,139900.0
2010-12-30 14:30:00,12.38,12.39,12.36,12.37,215200.0,8.5679,8.5749,8.5541,8.561,215200.0
2010-12-30 15:00:00,12.36,12.4,12.36,12.4,461000.0,8.5541,8.5818,8.5541,8.5818,461000.0
2010-12-30 15:30:00,12.4,12.4,12.37,12.38,635900.0,8.5818,8.5818,8.561,8.5679,635900.0
2010-12-31 09:30:00,12.43,12.47,12.39,12.46,714700.0,8.6025,8.6302,8.5749,8.6233,714700.0
2010-12-31 10:00:00,12.46,12.48,12.44,12.45,286300.0,8.6233,8.6371,8.6095,8.6164,286300.0
2010-12-31 10:30:00,12.45,12.48,12.45,12.47,125800.0,8.6164,8.6371,8.6164,8.6302,125800.0
2010-12-31 11:00:00,12.47,12.49,12.47,12.48,155900.0,8.6302,8.6441,8.6302,8.6371,155900.0
2010-12-31 11:30:00,12.48,12.49,12.46,12.47,198400.0,8.6371,8.6441,8.6233,8.6302,198400.0
2010-12-31 12:00:00,12.47,12.49,12.46,12.48,207500.0,8.6302,8.6441,8.6233,8.6371,207500.0
2010-12-31 12:30:00,12.49,12.5,12.48,12.48,174300.0,8.6441,8.651,8.6371,8.6371,174300.0
2010-12-31 13:00:00,12.49,12.5,12.48,12.49,90200.0,8.6441,8.651,8.6371,8.6441,90200.0
2010-12-31 13:30:00,12.5,12.52,12.49,12.49,273600.0,8.651,8.6648,8.6441,8.6441,273600.0
2010-12-31 14:00:00,12.49,12.52,12.49,12.5,207000.0,8.6441,8.6648,8.6441,8.651,207000.0
2010-12-31 14:30:00,12.5,12.52,12.49,12.5,343100.0,8.651,8.6648,8.6441,8.651,343100.0
2010-12-31 15:00:00,12.5,12.52,12.5,12.51,154100.0,8.651,8.6648,8.651,8.6579,154100.0
2010-12-31 15:30:00,12.52,12.54,12.5,12.53,1061500.0,8.6648,8.6787,8.651,8.6717,1061500.0
2011-01-03 09:30:00,12.56,12.64,12.54,12.63,1105200.0,8.6925,8.7479,8.6787,8.741,1105200.0
2011-01-03 10:00:00,12.62,12.67,12.61,12.66,583500.0,8.734,8.7686,8.7271,8.7617,583500.0
2011-01-03 10:30:00,12.65,12.67,12.65,12.67,350700.0,8.7548,8.7686,8.7548,8.7686,350700.0
2011-01-03 11:00:00,12.66,12.69,12.64,12.68,553700.0,8.7617,8.7825,8.7479,8.7756,553700.0
2011-01-03 11:30:00,12.67,12.68,12.63,12.64,234000.0,8.7686,8.7756,8.741,8.7479,234000.0
2011-01-03 12:00:00,12.65,12.65,12.64,12.65,73200.0,8.7548,8.7548,8.7479,8.7548,73200.0
2011-01-03 12:30:00,12.64,12.65,12.61,12.63,308600.0,8.7479,8.7548,8.7271,8.741,308600.0
2011-01-03 13:00:00,12.63,12.63,12.6,12.61,232600.0,8.741,8.741,8.7202,8.7271,232600.0
2011-01-03 13:30:00,12.61,12.62,12.61,12.62,179900.0,8.7271,8.734,8.7271,8.734,179900.0
2011-01-03 14:00:00,12.61,12.64,12.6,12.62,520400.0,8.7271,8.7479,8.7202,8.734,520400.0
2011-01-03 14:30:00,12.62,12.63,12.6,12.61,362100.0,8.734,8.741,8.7202,8.7271,362100.0
2011-01-03 15:00:00,12.61,12.61,12.57,12.58,275900.0,8.7271,8.7271,8.6994,8.7064,275900.0
2011-01-03 15:30:00,12.57,12.6,12.56,12.57,1394600.0,8.6994,8.7202,8.6925,8.6994,1394600.0
2011-01-04 09:30:00,12.55,12.62,12.49,12.52,910300.0,8.6856,8.734,8.6441,8.6648,910300.0
2011-01-04 10:00:00,12.52,12.53,12.47,12.49,647000.0,8.6648,8.6717,8.6302,8.6441,647000.0
2011-01-04 10:30:00,12.5,12.52,12.49,12.52,272600.0,8.651,8.6648,8.6441,8.6648,272600.0
2011-01-04 11:00:00,12.52,12.52,12.47,12.5,886300.0,8.6648,8.6648,8.6302,8.651,886300.0
2011-01-04 11:30:00,12.5,12.5,12.45,12.45,642900.0,8.651,8.651,8.6164,8.6164,642900.0
2011-01-04 12:00:00,12.45,12.47,12.44,12.45,706000.0,8.6164,8.6302,8.6095,8.6164,706000.0
2011-01-04 12:30:00,12.45,12.46,12.45,12.45,271000.0,8.6164,8.6233,8.6164,8.6164,271000.0
2011-01-04 13:00:00,12.45,12.49,12.45,12.46,547400.0,8.6164,8.6441,8.6164,8.6233,547400.0
2011-01-04 13:30:00,12.45,12.5,12.45,12.49,654600.0,8.6164,8.651,8.6164,8.6441,654600.0
2011-01-04 14:00:00,12.5,12.51,12.49,12.51,308700.0,8.651,8.6579,8.6441,8.6579,308700.0
2011-01-04 14:30:00,12.5,12.54,12.49,12.51,751000.0,8.651,8.6787,8.6441,8.6579,751000.0
2011-01-04 15:00:00,12.52,12.56,12.51,12.55,872300.0,8.6648,8.6925,8.6579,8.6856,872300.0
2011-01-04 15:30:00,12.55,12.63,12.54,12.62,1414300.0,8.6856,8.741,8.6787,8.734,1414300.0
2011-01-05 09:30:00,12.5,12.55,12.38,12.38,1383400.0,8.651,8.6856,8.5679,8.5679,1383400.0
2011-01-05 10:00:00,12.38,12.39,12.28,12.28,1464000.0,8.5679,8.5749,8.4987,8.4987,1464000.0
2011-01-05 10:30:00,12.28,12.3,12.24,12.28,923600.0,8.4987,8.5126,8.471,8.4987,923600.0
2011-01-05 11:00:00,12.27,12.35,12.27,12.34,990600.0,8.4918,8.5472,8.4918,8.5403,990600.0
2011-01-05 11:30:00,12.34,12.37,12.32,12.32,637500.0,8.5403,8.561,8.5264,8.5264,637500.0
2011-01-05 12:00:00,12.32,12.35,12.32,12.33,296100.0,8.5264,8.5472,8.5264,8.5333,296100.0
2011-01-05 12:30:00,12.33,12.4,12.33,12.39,523900.0,8.5333,8.5818,8.5333,8.5749,523900.0
2011-01-05 13:00:00,12.39,12.4,12.37,12.38,327900.0,8.5749,8.5818,8.561,8.5679,327900.0
2011-01-05 13:30:00,12.39,12.39,12.37,12.37,213800.0,8.5749,8.5749,8.561,8.561,213800.0
2011-01-05 14:00:00,12.38,12.39,12.35,12.35,454100.0,8.5679,8.5749,8.5472,8.5472,454100.0
2011-01-05 14:30:00,12.35,12.38,12.35,12.37,254300.0,8.5472,8.5679,8.5472,8.561,254300.0
2011-01-05 15:00:00,12.38,12.38,12.36,12.36,333500.0,8.5679,8.5679,8.5541,8.5541,333500.0
2011-01-05 15:30:00,12.37,12.38,12.36,12.36,1054700.0,8.561,8.5679,8.5541,8.5541,1054700.0
2011-01-06 09:30:00,12.5,12.54,12.45,12.52,3165100.0,8.651,8.6787,8.6164,8.6648,3165100.0
2011-01-06 10:00:00,12.52,12.57,12.5,12.55,804900.0,8.6648,8.6994,8.651,8.6856,804900.0
2011-01-06 10:30:00,12.56,12.61,12.54,12.58,1156700.0,8.6925,8.7271,8.6787,8.7064,1156700.0
2011-01-06 11:00:00,12.57,12.58,12.53,12.57,938400.0,8.6994,8.7064,8.6717,8.6994,938400.0
2011-01-06 11:30:00,12.57,12.62,12.57,12.61,502900.0,8.6994,8.734,8.6994,8.7271,502900.0
2011-01-06 12:00:00,12.61,12.64,12.59,12.64,658100.0,8.7271,8.7479,8.7133,8.7479,658100.0
2011-01-06 12:30:00,12.64,12.72,12.63,12.7,1734800.0,8.7479,8.8032,8.741,8.7894,1734800.0
2011-01-06 13:00:00,12.7,12.71,12.67,12.69,677000.0,8.7894,8.7963,8.7686,8.7825,677000.0
2011-01-06 13:30:00,12.69,12.79,12.68,12.78,1447300.0,8.7825,8.8517,8.7756,8.8448,1447300.0
2011-01-06 14:00:00,12.77,12.84,12.77,12.84,1267300.0,8.8378,8.8863,8.8378,8.8863,1267300.0
2011-01-06 14:30:00,12.83,12.87,12.81,12.86,2399500.0,8.8794,8.9071,8.8655,8.9001,2399500.0
2011-01-06 15:00:00,12.87,12.92,12.85,12.9,3193600.0,8.9071,8.9417,8.8932,8.9278,3193600.0
2011-01-06 15:30:00,12.9,12.92,12.85,12.88,5393400.0,8.9278,8.9417,8.8932,8.914,5393400.0
2011-01-07 09:30:00,12.91,12.96,12.88,12.95,2076100.0,8.9347,8.9693,8.914,8.9624,2076100.0
2011-01-07 10:00:00,12.94,13.04,12.94,13.03,1552900.0,8.9555,9.0247,8.9555,9.0178,1552900.0
2011-01-07 10:30:00,13.03,13.08,13.02,13.05,1981200.0,9.0178,9.0524,9.0109,9.0316,1981200.0
2011-01-07 11:00:00,13.05,13.07,13.03,13.06,2176600.0,9.0316,9.0455,9.0178,9.0386,2176600.0
2011-01-07 11:30:00,13.06,13.08,13.04,13.06,1335000.0,9.0386,9.0524,9.0247,9.0386,1335000.0
2011-01-07 12:00:00,13.06,13.07,13.05,13.05,542500.0,9.0386,9.0455,9.0316,9.0316,542500.0
2011-01-07 12:30:00,13.06,13.06,13.03,13.06,2138200.0,9.0386,9.0386,9.0178,9.0386,2138200.0
2011-01-07 13:00:00,13.05,13.09,13.04,13.06,1016900.0,9.0316,9.0593,9.0247,9.0386,1016900.0
2011-01-07 13:30:00,13.07,13.09,13.06,13.09,425600.0,9.0455,9.0593,9.0386,9.0593,425600.0
2011-01-07 14:00:00,13.09,13.09,13.07,13.07,642300.0,9.0593,9.0593,9.0455,9.0455,642300.0
2011-01-07 14:30:00,13.07,13.09,13.07,13.08,590500.0,9.0455,9.0593,9.0455,9.0524,590500.0
2011-01-07 15:00:00,13.08,13.1,13.05,13.09,863300.0,9.0524,9.0662,9.0316,9.0593,863300.0
2011-01-07 15:30:00,13.09,13.1,13.07,13.08,3555100.0,9.0593,9.0662,9.0455,9.0524,3555100.0
2011-01-10 09:30:00,13.11,13.27,13.06,13.11,2236400.0,9.0732,9.1839,9.0386,9.0732,2236400.0
2011-01-10 10:00:00,13.11,13.13,13.08,13.12,2391700.0,9.0732,9.087,9.0524,9.0801,2391700.0
2011-01-10 10:30:00,13.13,13.14,13.09,13.1,772900.0,9.087,9.0939,9.0593,9.0662,772900.0
2011-01-10 11:00:00,13.1,13.13,13.09,13.11,782700.0,9.0662,9.087,9.0593,9.0732,782700.0
2011-01-10 11:30:00,13.11,13.16,13.11,13.14,686700.0,9.0732,9.1078,9.0732,9.0939,686700.0
2011-01-10 12:00:00,13.14,13.16,13.13,13.15,376800.0,9.0939,9.1078,9.087,9.1008,376800.0
2011-01-10 12:30:00,13.14,13.17,13.14,13.16,676300.0,9.0939,9.1147,9.0939,9.1078,676300.0
2011-01-10 13:00:00,13.15,13.19,13.15,13.18,796000.0,9.1008,9.1285,9.1008,9.1216,796000.0
2011-01-10 13:30:00,13.18,13.18,13.17,13.17,238900.0,9.1216,9.1216,9.1147,9.1147,238900.0
2011-01-10 14:00:00,13.17,13.18,13.14,13.16,1092700.0,9.1147,9.1216,9.0939,9.1078,1092700.0
2011-01-10 14:30:00,13.16,13.18,13.15,13.16,465100.0,9.1078,9.1216,9.1008,9.1078,465100.0
2011-01-10 15:00:00,13.17,13.18,13.15,13.15,420300.0,9.1147,9.1216,9.1008,9.1008,420300.0
2011-01-10 15:30:00,13.15,13.22,13.14,13.22,2952400.0,9.1008,9.1493,9.0939,9.1493,2952400.0
2011-01-11 09:30:00,13.48,13.52,13.31,13.39,2920200.0,9.3292,9.3569,9.2116,9.2669,2920200.0
2011-01-11 10:00:00,13.39,13.42,13.36,13.41,1553800.0,9.2669,9.2877,9.2462,9.2808,1553800.0
2011-01-11 10:30:00,13.41,13.44,13.35,13.43,1571300.0,9.2808,9.3015,9.2393,9.2946,1571300.0
2011-01-11 11:00:00,13.44,13.49,13.43,13.44,809100.0,9.3015,9.3361,9.2946,9.3015,809100.0
2011-01-11 11:30:00,13.43,13.49,13.41,13.46,1392800.0,9.2946,9.3361,9.2808,9.3154,1392800.0
2011-01-11 12:00:00,13.47,13.51,13.46,13.48,692600.0,9.3223,9.35,9.3154,9.3292,692600.0
2011-01-11 12:30:00,13.47,13.51,13.47,13.49,1141800.0,9.3223,9.35,9.3223,9.3361,1141800.0
2011-01-11 13:00:00,13.49,13.5,13.44,13.47,1502600.0,9.3361,9.3431,9.3015,9.3223,1502600.0
2011-01-11 13:30:00,13.46,13.51,13.43,13.44,1045800.0,9.3154,9.35,9.2946,9.3015,1045800.0
2011-01-11 14:00:00,13.44,13.46,13.42,13.45,606700.0,9.3015,9.3154,9.2877,9.3085,606700.0
2011-01-11 14:30:00,13.44,13.45,13.43,13.45,413600.0,9.3015,9.3085,9.2946,9.3085,413600.0
2011-01-11 15:00:00,13.44,13.46,13.43,13.43,681000.0,9.3015,9.3154,9.2946,9.2946,681000.0
2011-01-11 15:30:00,13.43,13.44,13.42,13.43,1989200.0,9.2946,9.3015,9.2877,9.2946,1989200.0
2011-01-12 09:30:00,13.53,13.56,13.38,13.39,1548900.0,9.3638,9.3846,9.26,9.2669,1548900.0
2011-01-12 10:00:00,13.4,13.48,13.39,13.47,1476800.0,9.2739,9.3292,9.2669,9.3223,1476800.0
2011-01-12 10:30:00,13.47,13.48,13.44,13.47,570100.0,9.3223,9.3292,9.3015,9.3223,570100.0
2011-01-12 11:00:00,13.47,13.49,13.46,13.46,499200.0,9.3223,9.3361,9.3154,9.3154,499200.0
2011-01-12 11:30:00,13.46,13.49,13.45,13.45,266700.0,9.3154,9.3361,9.3085,9.3085,266700.0
2011-01-12 12:00:00,13.45,13.5,13.44,13.47,649900.0,9.3085,9.3431,9.3015,9.3223,649900.0
2011-01-12 12:30:00,13.47,13.47,13.43,13.44,598100.0,9.3223,9.3223,9.2946,9.3015,598100.0
2011-01-12 13:00:00,13.45,13.48,13.44,13.47,398500.0,9.3085,9.3292,9.3015,9.3223,398500.0
2011-01-12 13:30:00,13.46,13.48,13.45,13.47,1009800.0,9.3154,9.3292,9.3085,9.3223,1009800.0
2011-01-12 14:00:00,13.47,13.5,13.46,13.5,502000.0,9.3223,9.3431,9.3154,9.3431,502000.0
2011-01-12 14:30:00,13.5,13.52,13.48,13.52,630700.0,9.3431,9.3569,9.3292,9.3569,630700.0
2011-01-12 15:00:00,13.52,13.52,13.49,13.51,785900.0,9.3569,9.3569,9.3361,9.35,785900.0
2011-01-12 15:30:00,13.5,13.51,13.49,13.49,1017500.0,9.3431,9.35,9.3361,9.3361,1017500.0
2011-01-13 09:30:00,13.52,13.56,13.31,13.34,2109800.0,9.3569,9.3846,9.2116,9.2323,2109800.0
2011-01-13 10:00:00,13.35,13.36,13.28,13.35,562900.0,9.2393,9.2462,9.1908,9.2393,562900.0
2011-01-13 10:30:00,13.35,13.38,13.33,13.36,874300.0,9.2393,9.26,9.2254,9.2462,874300.0
2011-01-13 11:00:00,13.36,13.36,13.33,13.33,346600.0,9.2462,9.2462,9.2254,9.2254,346600.0
2011-01-13 11:30:00,13.34,13.34,13.29,13.29,638300.0,9.2323,9.2323,9.1977,9.1977,638300.0
2011-01-13 12:00:00,13.29,13.3,13.27,13.3,311400.0,9.1977,9.2047,9.1839,9.2047,311400.0
2011-01-13 12:30:00,13.3,13.35,13.27,13.34,535400.0,9.2047,9.2393,9.1839,9.2323,535400.0
2011-01-13 13:00:00,13.35,13.38,13.33,13.36,566000.0,9.2393,9.26,9.2254,9.2462,566000.0
2011-01-13 13:30:00,13.36,13.39,13.33,13.38,726600.0,9.2462,9.2669,9.2254,9.26,726600.0
2011-01-13 14:00:00,13.37,13.43,13.34,13.43,916900.0,9.2531,9.2946,9.2323,9.2946,916900.0
2011-01-13 14:30:00,13.43,13.45,13.37,13.37,1044900.0,9.2946,9.3085,9.2531,9.2531,1044900.0
2011-01-13 15:00:00,13.37,13.41,13.37,13.37,907900.0,9.2531,9.2808,9.2531,9.2531,907900.0
2011-01-13 15:30:00,13.37,13.41,13.36,13.37,1970600.0,9.2531,9.2808,9.2462,9.2531,1970600.0
2011-01-14 09:30:00,13.42,13.45,13.35,13.38,919200.0,9.2877,9.3085,9.2393,9.26,919200.0
2011-01-14 10:00:00,13.38,13.41,13.35,13.36,702300.0,9.26,9.2808,9.2393,9.2462,702300.0
2011-01-14 10:30:00,13.37,13.45,13.36,13.45,642500.0,9.2531,9.3085,9.2462,9.3085,642500.0
2011-01-14 11:00:00,13.45,13.5,13.43,13.5,1131800.0,9.3085,9.3431,9.2946,9.3431,1131800.0
2011-01-14 11:30:00,13.5,13.5,13.43,13.47,1126200.0,9.3431,9.3431,9.2946,9.3223,1126200.0
2011-01-14 12:00:00,13.47,13.54,13.47,13.49,1389500.0,9.3223,9.3707,9.3223,9.3361,1389500.0
2011-01-14 12:30:00,13.49,13.54,13.49,13.53,867700.0,9.3361,9.3707,9.3361,9.3638,867700.0
2011-01-14 13:00:00,13.53,13.58,13.52,13.57,914400.0,9.3638,9.3984,9.3569,9.3915,914400.0
2011-01-14 13:30:00,13.57,13.61,13.56,13.59,714800.0,9.3915,9.4192,9.3846,9.4054,714800.0
2011-01-14 14:00:00,13.6,13.63,13.59,13.61,574000.0,9.4123,9.433,9.4054,9.4192,574000.0
2011-01-14 14:30:00,13.62,13.65,13.57,13.62,1059500.0,9.4261,9.4469,9.3915,9.4261,1059500.0
2011-01-14 15:00:00,13.63,13.65,13.61,13.65,842300.0,9.433,9.4469,9.4192,9.4469,842300.0
2011-01-14 15:30:00,13.64,13.69,13.63,13.68,3492500.0,9.44,9.4746,9.433,9.4676,3492500.0
2011-01-18 09:30:00,13.68,13.82,13.65,13.7,1961700.0,9.4676,9.5645,9.4469,9.4815,1961700.0
2011-01-18 10:00:00,13.7,13.73,13.69,13.71,1153400.0,9.4815,9.5022,9.4746,9.4884,1153400.0
2011-01-18 10:30:00,13.71,13.72,13.66,13.66,725500.0,9.4884,9.4953,9.4538,9.4538,725500.0
2011-01-18 11:00:00,13.66,13.67,13.58,13.61,1445200.0,9.4538,9.4607,9.3984,9.4192,1445200.0
2011-01-18 11:30:00,13.62,13.62,13.58,13.6,585300.0,9.4261,9.4261,9.3984,9.4123,585300.0
2011-01-18 12:00:00,13.6,13.6,13.53,13.59,1028300.0,9.4123,9.4123,9.3638,9.4054,1028300.0
2011-01-18 12:30:00,13.59,13.61,13.58,13.6,451500.0,9.4054,9.4192,9.3984,9.4123,451500.0
2011-01-18 13:00:00,13.6,13.6,13.54,13.55,434400.0,9.4123,9.4123,9.3707,9.3777,434400.0
2011-01-18 13:30:00,13.55,13.59,13.53,13.57,1075700.0,9.3777,9.4054,9.3638,9.3915,1075700.0
2011-01-18 14:00:00,13.57,13.58,13.55,13.55,360100.0,9.3915,9.3984,9.3777,9.3777,360100.0
2011-01-18 14:30:00,13.55,13.57,13.52,13.53,2017600.0,9.3777,9.3915,9.3569,9.3638,2017600.0
2011-01-18 15:00:00,13.52,13.58,13.52,13.57,665200.0,9.3569,9.3984,9.3569,9.3915,665200.0
2011-01-18 15:30:00,13.57,13.58,13.55,13.56,1558100.0,9.3915,9.3984,9.3777,9.3846,1558100.0
2011-01-19 09:30:00,13.77,13.84,13.56,13.79,3107500.0,9.5299,9.5784,9.3846,9.5438,3107500.0
2011-01-19 10:00:00,13.79,13.85,13.75,13.77,1084500.0,9.5438,9.5853,9.5161,9.5299,1084500.0
2011-01-19 10:30:00,13.77,13.8,13.7,13.72,1644600.0,9.5299,9.5507,9.4815,9.4953,1644600.0
2011-01-19 11:00:00,13.73,13.73,13.68,13.68,636200.0,9.5022,9.5022,9.4676,9.4676,636200.0
2011-01-19 11:30:00,13.68,13.73,13.68,13.7,675600.0,9.4676,9.5022,9.4676,9.4815,675600.0
2011-01-19 12:00:00,13.69,13.72,13.69,13.71,895700.0,9.4746,9.4953,9.4746,9.4884,895700.0
2011-01-19 12:30:00,13.72,13.72,13.66,13.67,627800.0,9.4953,9.4953,9.4538,9.4607,627800.0
2011-01-19 13:00:00,13.68,13.7,13.66,13.69,608000.0,9.4676,9.4815,9.4538,9.4746,608000.0
2011-01-19 13:30:00,13.69,13.69,13.63,13.65,626900.0,9.4746,9.4746,9.433,9.4469,626900.0
2011-01-19 14:00:00,13.65,13.66,13.61,13.61,601700.0,9.4469,9.4538,9.4192,9.4192,601700.0
2011-01-19 14:30:00,13.62,13.64,13.58,13.6,1342300.0,9.4261,9.44,9.3984,9.4123,1342300.0
2011-01-19 15:00:00,13.6,13.6,13.55,13.56,1694500.0,9.4123,9.4123,9.3777,9.3846,1694500.0
2011-01-19 15:30:00,13.55,13.57,13.53,13.54,4458700.0,9.3777,9.3915,9.3638,9.3707,4458700.0
2011-01-20 09:30:00,13.37,13.44,13.31,13.42,2663900.0,9.2531,9.3015,9.2116,9.2877,2663900.0
2011-01-20 10:00:00,13.41,13.44,13.33,13.34,1690600.0,9.2808,9.3015,9.2254,9.2323,1690600.0
2011-01-20 10:30:00,13.35,13.37,13.21,13.27,2040300.0,9.2393,9.2531,9.1424,9.1839,2040300.0
2011-01-20 11:00:00,13.27,13.32,13.22,13.22,2191500.0,9.1839,9.2185,9.1493,9.1493,2191500.0
2011-01-20 11:30:00,13.22,13.31,13.22,13.29,1537900.0,9.1493,9.2116,9.1493,9.1977,1537900.0
2011-01-20 12:00:00,13.29,13.37,13.29,13.33,857100.0,9.1977,9.2531,9.1977,9.2254,857100.0
2011-01-20 12:30:00,13.33,13.34,13.29,13.3,1018100.0,9.2254,9.2323,9.1977,9.2047,1018100.0
2011-01-20 13:00:00,13.3,13.36,13.3,13.31,885300.0,9.2047,9.2462,9.2047,9.2116,885300.0
2011-01-20 13:30:00,13.31,13.32,13.28,13.3,913600.0,9.2116,9.2185,9.1908,9.2047,913600.0
2011-01-20 14:00:00,13.29,13.32,13.27,13.31,1875200.0,9.1977,9.2185,9.1839,9.2116,1875200.0
2011-01-20 14:30:00,13.31,13.34,13.3,13.31,1284900.0,9.2116,9.2323,9.2047,9.2116,1284900.0
2011-01-20 15:00:00,13.3,13.31,13.24,13.26,3203100.0,9.2047,9.2116,9.1631,9.177,3203100.0
2011-01-20 15:30:00,13.26,13.27,13.25,13.27,2977800.0,9.177,9.1839,9.17,9.1839,2977800.0
2011-01-21 09:30:00,13.31,13.35,13.26,13.31,1653000.0,9.2116,9.2393,9.177,9.2116,1653000.0
2011-01-21 10:00:00,13.31,13.33,13.29,13.3,3372000.0,9.2116,9.2254,9.1977,9.2047,3372000.0
2011-01-21 10:30:00,13.29,13.3,13.27,13.27,1724500.0,9.1977,9.2047,9.1839,9.1839,1724500.0
2011-01-21 11:00:00,13.27,13.28,13.25,13.27,1234400.0,9.1839,9.1908,9.17,9.1839,1234400.0
2011-01-21 11:30:00,13.27,13.28,13.24,13.25,2884600.0,9.1839,9.1908,9.1631,9.17,2884600.0
2011-01-21 12:00:00,13.25,13.32,13.23,13.29,915400.0,9.17,9.2185,9.1562,9.1977,915400.0
2011-01-21 12:30:00,13.3,13.3,13.25,13.29,601100.0,9.2047,9.2047,9.17,9.1977,601100.0
2011-01-21 13:00:00,13.3,13.34,13.28,13.31,633400.0,9.2047,9.2323,9.1908,9.2116,633400.0
2011-01-21 13:30:00,13.31,13.39,13.31,13.33,949000.0,9.2116,9.2669,9.2116,9.2254,949000.0
2011-01-21 14:00:00,13.32,13.34,13.3,13.31,838200.0,9.2185,9.2323,9.2047,9.2116,838200.0
2011-01-21 14:30:00,13.3,13.37,13.3,13.31,829000.0,9.2047,9.2531,9.2047,9.2116,829000.0
2011-01-21 15:00:00,13.31,13.34,13.3,13.31,644300.0,9.2116,9.2323,9.2047,9.2116,644300.0
2011-01-21 15:30:00,13.31,13.31,13.24,13.26,4306200.0,9.2116,9.2116,9.1631,9.177,4306200.0
2011-01-24 09:30:00,13.33,13.33,13.18,13.23,1898800.0,9.2254,9.2254,9.1216,9.1562,1898800.0
2011-01-24 10:00:00,13.24,13.32,13.21,13.3,878100.0,9.1631,9.2185,9.1424,9.2047,878100.0
2011-01-24 10:30:00,13.3,13.31,13.27,13.3,873100.0,9.2047,9.2116,9.1839,9.2047,873100.0
2011-01-24 11:00:00,13.31,13.37,13.29,13.37,1031700.0,9.2116,9.2531,9.1977,9.2531,1031700.0
2011-01-24 11:30:00,13.37,13.39,13.32,13.36,585900.0,9.2531,9.2669,9.2185,9.2462,585900.0
2011-01-24 12:00:00,13.36,13.4,13.34,13.35,544100.0,9.2462,9.2739,9.2323,9.2393,544100.0
2011-01-24 12:30:00,13.35,13.37,13.35,13.37,155300.0,9.2393,9.2531,9.2393,9.2531,155300.0
2011-01-24 13:00:00,13.36,13.46,13.36,13.46,505300.0,9.2462,9.3154,9.2462,9.3154,505300.0
2011-01-24 13:30:00,13.46,13.47,13.43,13.44,314200.0,9.3154,9.3223,9.2946,9.3015,314200.0
2011-01-24 14:00:00,13.43,13.48,13.43,13.45,418800.0,9.2946,9.3292,9.2946,9.3085,418800.0
2011-01-24 14:30:00,13.45,13.49,13.43,13.45,631400.0,9.3085,9.3361,9.2946,9.3085,631400.0
2011-01-24 15:00:00,13.45,13.48,13.4,13.42,1897100.0,9.3085,9.3292,9.2739,9.2877,1897100.0
2011-01-24 15:30:00,13.43,13.47,13.4,13.46,1608100.0,9.2946,9.3223,9.2739,9.3154,1608100.0
2011-01-25 09:30:00,13.27,13.37,13.26,13.34,2412700.0,9.1839,9.2531,9.177,9.2323,2412700.0
2011-01-25 10:00:00,13.34,13.38,13.22,13.23,1209400.0,9.2323,9.26,9.1493,9.1562,1209400.0
2011-01-25 10:30:00,13.22,13.28,13.22,13.27,650600.0,9.1493,9.1908,9.1493,9.1839,650600.0
2011-01-25 11:00:00,13.27,13.28,13.24,13.25,1346100.0,9.1839,9.1908,9.1631,9.17,1346100.0
2011-01-25 11:30:00,13.24,13.26,13.22,13.24,911700.0,9.1631,9.177,9.1493,9.1631,911700.0
2011-01-25 12:00:00,13.23,13.27,13.23,13.27,431200.0,9.1562,9.1839,9.1562,9.1839,431200.0
2011-01-25 12:30:00,13.27,13.28,13.26,13.27,202300.0,9.1839,9.1908,9.177,9.1839,202300.0
2011-01-25 13:00:00,13.27,13.3,13.26,13.28,368100.0,9.1839,9.2047,9.177,9.1908,368100.0
2011-01-25 13:30:00,13.28,13.31,13.28,13.3,179900.0,9.1908,9.2116,9.1908,9.2047,179900.0
2011-01-25 14:00:00,13.29,13.3,13.26,13.28,288700.0,9.1977,9.2047,9.177,9.1908,288700.0
2011-01-25 14:30:00,13.28,13.31,13.26,13.28,1074100.0,9.1908,9.2116,9.177,9.1908,1074100.0
2011-01-25 15:00:00,13.28,13.3,13.24,13.27,1233200.0,9.1908,9.2047,9.1631,9.1839,1233200.0
2011-01-25 15:30:00,13.27,13.28,13.22,13.22,4012200.0,9.1839,9.1908,9.1493,9.1493,4012200.0
2011-01-26 09:30:00,13.33,13.33,13.21,13.25,2167700.0,9.2254,9.2254,9.1424,9.17,2167700.0
2011-01-26 10:00:00,13.26,13.29,13.23,13.28,1471800.0,9.177,9.1977,9.1562,9.1908,1471800.0
2011-01-26 10:30:00,13.28,13.29,13.23,13.23,630600.0,9.1908,9.1977,9.1562,9.1562,630600.0
2011-01-26 11:00:00,13.24,13.24,13.21,13.23,934700.0,9.1631,9.1631,9.1424,9.1562,934700.0
2011-01-26 11:30:00,13.22,13.27,13.22,13.23,3399100.0,9.1493,9.1839,9.1493,9.1562,3399100.0
2011-01-26 12:00:00,13.24,13.25,13.23,13.24,323000.0,9.1631,9.17,9.1562,9.1631,323000.0
2011-01-26 12:30:00,13.25,13.25,13.22,13.24,357800.0,9.17,9.17,9.1493,9.1631,357800.0
2011-01-26 13:00:00,13.24,13.28,13.22,13.27,1020000.0,9.1631,9.1908,9.1493,9.1839,1020000.0
2011-01-26 13:30:00,13.26,13.27,13.24,13.25,592500.0,9.177,9.1839,9.1631,9.17,592500.0
2011-01-26 14:00:00,13.26,13.27,13.22,13.23,1070600.0,9.177,9.1839,9.1493,9.1562,1070600.0
2011-01-26 14:30:00,13.23,13.25,13.22,13.23,1055600.0,9.1562,9.17,9.1493,9.1562,1055600.0
2011-01-26 15:00:00,13.24,13.26,13.22,13.23,2456500.0,9.1631,9.177,9.1493,9.1562,2456500.0
2011-01-26 15:30:00,13.23,13.25,13.22,13.23,2822300.0,9.1562,9.17,9.1493,9.1562,2822300.0
2011-01-27 09:30:00,13.32,13.48,13.27,13.46,2869400.0,9.2185,9.3292,9.1839,9.3154,2869400.0
2011-01-27 10:00:00,13.46,13.54,13.45,13.54,929400.0,9.3154,9.3707,9.3085,9.3707,929400.0
2011-01-27 10:30:00,13.54,13.55,13.45,13.46,1499500.0,9.3707,9.3777,9.3085,9.3154,1499500.0
2011-01-27 11:00:00,13.47,13.48,13.37,13.4,1740700.0,9.3223,9.3292,9.2531,9.2739,1740700.0
2011-01-27 11:30:00,13.4,13.42,13.37,13.39,947400.0,9.2739,9.2877,9.2531,9.2669,947400.0
2011-01-27 12:00:00,13.39,13.4,13.35,13.36,1507600.0,9.2669,9.2739,9.2393,9.2462,1507600.0
2011-01-27 12:30:00,13.37,13.38,13.35,13.35,1051700.0,9.2531,9.26,9.2393,9.2393,1051700.0
2011-01-27 13:00:00,13.35,13.4,13.35,13.36,915200.0,9.2393,9.2739,9.2393,9.2462,915200.0
2011-01-27 13:30:00,13.36,13.41,13.35,13.4,888700.0,9.2462,9.2808,9.2393,9.2739,888700.0
2011-01-27 14:00:00,13.4,13.41,13.23,13.23,2716200.0,9.2739,9.2808,9.1562,9.1562,2716200.0
2011-01-27 14:30:00,13.23,13.3,13.2,13.26,2573100.0,9.1562,9.2047,9.1354,9.177,2573100.0
2011-01-27 15:00:00,13.26,13.28,13.23,13.27,1280400.0,9.177,9.1908,9.1562,9.1839,1280400.0
2011-01-27 15:30:00,13.27,13.33,13.23,13.3,3165400.0,9.1839,9.2254,9.1562,9.2047,3165400.0
2011-01-28 09:30:00,13.49,13.49,13.27,13.27,1855600.0,9.3361,9.3361,9.1839,9.1839,1855600.0
2011-01-28 10:00:00,13.27,13.3,13.22,13.25,916400.0,9.1839,9.2047,9.1493,9.17,916400.0
2011-01-28 10:30:00,13.24,13.26,13.21,13.25,2644400.0,9.1631,9.177,9.1424,9.17,2644400.0
2011-01-28 11:00:00,13.24,13.28,13.23,13.26,1049100.0,9.1631,9.1908,9.1562,9.177,1049100.0
2011-01-28 11:30:00,13.25,13.26,13.17,13.19,3068200.0,9.17,9.177,9.1147,9.1285,3068200.0
2011-01-28 12:00:00,13.19,13.23,13.17,13.19,1813900.0,9.1285,9.1562,9.1147,9.1285,1813900.0
2011-01-28 12:30:00,13.19,13.23,13.18,13.21,326100.0,9.1285,9.1562,9.1216,9.1424,326100.0
2011-01-28 13:00:00,13.21,13.21,13.17,13.18,1324600.0,9.1424,9.1424,9.1147,9.1216,1324600.0
2011-01-28 13:30:00,13.18,13.21,13.16,13.21,1929100.0,9.1216,9.1424,9.1078,9.1424,1929100.0
2011-01-28 14:00:00,13.21,13.22,13.17,13.19,1016000.0,9.1424,9.1493,9.1147,9.1285,1016000.0
2011-01-28 14:30:00,13.19,13.19,13.17,13.17,273800.0,9.1285,9.1285,9.1147,9.1147,273800.0
2011-01-28 15:00:00,13.17,13.18,13.15,13.15,903000.0,9.1147,9.1216,9.1008,9.1008,903000.0
2011-01-28 15:30:00,13.15,13.16,13.09,13.12,4245800.0,9.1008,9.1078,9.0593,9.0801,4245800.0
2011-01-31 09:30:00,13.12,13.16,13.03,13.05,1942700.0,9.0801,9.1078,9.0178,9.0316,1942700.0
2011-01-31 10:00:00,13.04,13.09,13.04,13.06,1540500.0,9.0247,9.0593,9.0247,9.0386,1540500.0
2011-01-31 10:30:00,13.07,13.08,13.04,13.05,672300.0,9.0455,9.0524,9.0247,9.0316,672300.0
2011-01-31 11:00:00,13.05,13.1,13.04,13.08,619000.0,9.0316,9.0662,9.0247,9.0524,619000.0
2011-01-31 11:30:00,13.08,13.09,13.08,13.09,215900.0,9.0524,9.0593,9.0524,9.0593,215900.0
2011-01-31 12:00:00,13.09,13.16,13.08,13.15,706100.0,9.0593,9.1078,9.0524,9.1008,706100.0
2011-01-31 12:30:00,13.15,13.16,13.13,13.14,137900.0,9.1008,9.1078,9.087,9.0939,137900.0
2011-01-31 13:00:00,13.14,13.14,13.13,13.14,118000.0,9.0939,9.0939,9.087,9.0939,118000.0
2011-01-31 13:30:00,13.14,13.14,13.1,13.11,364800.0,9.0939,9.0939,9.0662,9.0732,364800.0
2011-01-31 14:00:00,13.11,13.12,13.11,13.12,261900.0,9.0732,9.0801,9.0732,9.0801,261900.0
2011-01-31 14:30:00,13.12,13.12,13.1,13.11,532400.0,9.0801,9.0801,9.0662,9.0732,532400.0
2011-01-31 15:00:00,13.11,13.12,13.1,13.11,508300.0,9.0732,9.0801,9.0662,9.0732,508300.0
2011-01-31 15:30:00,13.11,13.11,13.07,13.09,2320700.0,9.0732,9.0732,9.0455,9.0593,2320700.0
2011-02-01 09:30:00,13.26,13.3,13.18,13.27,1793700.0,9.177,9.2047,9.1216,9.1839,1793700.0
2011-02-01 10:00:00,13.26,13.31,13.2,13.24,1607900.0,9.177,9.2116,9.1354,9.1631,1607900.0
2011-02-01 10:30:00,13.24,13.27,13.23,13.27,798300.0,9.1631,9.1839,9.1562,9.1839,798300.0
2011-02-01 11:00:00,13.26,13.28,13.22,13.26,1105800.0,9.177,9.1908,9.1493,9.177,1105800.0
2011-02-01 11:30:00,13.25,13.29,13.24,13.26,715100.0,9.17,9.1977,9.1631,9.177,715100.0
2011-02-01 12:00:00,13.25,13.29,13.22,13.27,606600.0,9.17,9.1977,9.1493,9.1839,606600.0
2011-02-01 12:30:00,13.27,13.27,13.22,13.24,528700.0,9.1839,9.1839,9.1493,9.1631,528700.0
2011-02-01 13:00:00,13.24,13.26,13.21,13.24,622200.0,9.1631,9.177,9.1424,9.1631,622200.0
2011-02-01 13:30:00,13.23,13.27,13.21,13.26,1185500.0,9.1562,9.1839,9.1424,9.177,1185500.0
2011-02-01 14:00:00,13.27,13.28,13.24,13.26,881600.0,9.1839,9.1908,9.1631,9.177,881600.0
2011-02-01 14:30:00,13.26,13.28,13.25,13.27,824200.0,9.177,9.1908,9.17,9.1839,824200.0
2011-02-01 15:00:00,13.27,13.29,13.24,13.26,1421200.0,9.1839,9.1977,9.1631,9.177,1421200.0
2011-02-01 15:30:00,13.26,13.26,13.2,13.22,2635200.0,9.177,9.177,9.1354,9.1493,2635200.0
2011-02-02 09:30:00,13.24,13.34,13.2,13.34,1616300.0,9.1631,9.2323,9.1354,9.2323,1616300.0
2011-02-02 10:00:00,13.34,13.42,13.31,13.4,1128200.0,9.2323,9.2877,9.2116,9.2739,1128200.0
2011-02-02 10:30:00,13.41,13.44,13.36,13.41,1578500.0,9.2808,9.3015,9.2462,9.2808,1578500.0
2011-02-02 11:00:00,13.41,13.41,13.37,13.41,404900.0,9.2808,9.2808,9.2531,9.2808,404900.0
2011-02-02 11:30:00,13.41,13.43,13.39,13.42,855000.0,9.2808,9.2946,9.2669,9.2877,855000.0
2011-02-02 12:00:00,13.42,13.43,13.36,13.36,678400.0,9.2877,9.2946,9.2462,9.2462,678400.0
2011-02-02 12:30:00,13.37,13.4,13.35,13.38,953700.0,9.2531,9.2739,9.2393,9.26,953700.0
2011-02-02 13:00:00,13.39,13.39,13.33,13.34,1329500.0,9.2669,9.2669,9.2254,9.2323,1329500.0
2011-02-02 13:30:00,13.34,13.39,13.34,13.38,666000.0,9.2323,9.2669,9.2323,9.26,666000.0
2011-02-02 14:00:00,13.38,13.4,13.35,13.38,684700.0,9.26,9.2739,9.2393,9.26,684700.0
2011-02-02 14:30:00,13.39,13.42,13.38,13.41,862700.0,9.2669,9.2877,9.26,9.2808,862700.0
2011-02-02 15:00:00,13.4,13.42,13.38,13.38,593300.0,9.2739,9.2877,9.26,9.26,593300.0
2011-02-02 15:30:00,13.38,13.39,13.34,13.35,950800.0,9.26,9.2669,9.2323,9.2393,950800.0
2011-02-03 09:30:00,13.4,13.4,13.32,13.37,451300.0,9.2739,9.2739,9.2185,9.2531,451300.0
2011-02-03 10:00:00,13.37,13.38,13.26,13.32,665500.0,9.2531,9.26,9.177,9.2185,665500.0
2011-02-03 10:30:00,13.31,13.38,13.3,13.36,826600.0,9.2116,9.26,9.2047,9.2462,826600.0
2011-02-03 11:00:00,13.36,13.36,13.3,13.36,709000.0,9.2462,9.2462,9.2047,9.2462,709000.0
2011-02-03 11:30:00,13.36,13.4,13.34,13.39,336900.0,9.2462,9.2739,9.2323,9.2669,336900.0
2011-02-03 12:00:00,13.39,13.42,13.38,13.4,277400.0,9.2669,9.2877,9.26,9.2739,277400.0
2011-02-03 12:30:00,13.39,13.4,13.36,13.36,172700.0,9.2669,9.2739,9.2462,9.2462,172700.0
2011-02-03 13:00:00,13.36,13.37,13.35,13.35,115800.0,9.2462,9.2531,9.2393,9.2393,115800.0
2011-02-03 13:30:00,13.36,13.36,13.34,13.34,111300.0,9.2462,9.2462,9.2323,9.2323,111300.0
2011-02-03 14:00:00,13.35,13.38,13.33,13.37,1567000.0,9.2393,9.26,9.2254,9.2531,1567000.0
2011-02-03 14:30:00,13.36,13.37,13.32,13.35,238500.0,9.2462,9.2531,9.2185,9.2393,238500.0
2011-02-03 15:00:00,13.35,13.37,13.33,13.36,813000.0,9.2393,9.2531,9.2254,9.2462,813000.0
2011-02-03 15:30:00,13.36,13.37,13.35,13.36,457600.0,9.2462,9.2531,9.2393,9.2462,457600.0
2011-02-04 09:30:00,13.39,13.4,13.32,13.39,828100.0,9.2669,9.2739,9.2185,9.2669,828100.0
2011-02-04 10:00:00,13.39,13.47,13.38,13.46,634300.0,9.2669,9.3223,9.26,9.3154,634300.0
2011-02-04 10:30:00,13.46,13.5,13.45,13.48,2116300.0,9.3154,9.3431,9.3085,9.3292,2116300.0
2011-02-04 11:00:00,13.47,13.48,13.44,13.46,2947100.0,9.3223,9.3292,9.3015,9.3154,2947100.0
2011-02-04 11:30:00,13.46,13.47,13.45,13.46,789500.0,9.3154,9.3223,9.3085,9.3154,789500.0
2011-02-04 12:00:00,13.47,13.5,13.45,13.5,1390300.0,9.3223,9.3431,9.3085,9.3431,1390300.0
2011-02-04 12:30:00,13.5,13.53,13.49,13.51,367300.0,9.3431,9.3638,9.3361,9.35,367300.0
2011-02-04 13:00:00,13.5,13.55,13.49,13.54,502300.0,9.3431,9.3777,9.3361,9.3707,502300.0
2011-02-04 13:30:00,13.54,13.6,13.54,13.56,593300.0,9.3707,9.4123,9.3707,9.3846,593300.0
2011-02-04 14:00:00,13.57,13.57,13.55,13.56,75200.0,9.3915,9.3915,9.3777,9.3846,75200.0
2011-02-04 14:30:00,13.55,13.58,13.54,13.57,584500.0,9.3777,9.3984,9.3707,9.3915,584500.0
2011-02-04 15:00:00,13.57,13.63,13.56,13.61,1110500.0,9.3915,9.433,9.3846,9.4192,1110500.0
2011-02-04 15:30:00,13.62,13.62,13.59,13.6,988100.0,9.4261,9.4261,9.4054,9.4123,988100.0
2011-02-07 09:30:00,13.63,13.7,13.58,13.7,2712200.0,9.433,9.4815,9.3984,9.4815,2712200.0
2011-02-07 10:00:00,13.69,13.74,13.67,13.72,940700.0,9.4746,9.5092,9.4607,9.4953,940700.0
2011-02-07 10:30:00,13.71,13.73,13.69,13.7,2124900.0,9.4884,9.5022,9.4746,9.4815,2124900.0
2011-02-07 11:00:00,13.7,13.72,13.69,13.71,886400.0,9.4815,9.4953,9.4746,9.4884,886400.0
2011-02-07 11:30:00,13.71,13.72,13.7,13.7,430100.0,9.4884,9.4953,9.4815,9.4815,430100.0
2011-02-07 12:00:00,13.7,13.73,13.7,13.7,532300.0,9.4815,9.5022,9.4815,9.4815,532300.0
2011-02-07 12:30:00,13.71,13.74,13.7,13.72,702800.0,9.4884,9.5092,9.4815,9.4953,702800.0
2011-02-07 13:00:00,13.73,13.73,13.72,13.72,346100.0,9.5022,9.5022,9.4953,9.4953,346100.0
2011-02-07 13:30:00,13.72,13.73,13.7,13.7,576000.0,9.4953,9.5022,9.4815,9.4815,576000.0
2011-02-07 14:00:00,13.71,13.72,13.7,13.7,1480200.0,9.4884,9.4953,9.4815,9.4815,1480200.0
2011-02-07 14:30:00,13.7,13.71,13.61,13.62,1854700.0,9.4815,9.4884,9.4192,9.4261,1854700.0
2011-02-07 15:00:00,13.62,13.67,13.61,13.65,1312600.0,9.4261,9.4607,9.4192,9.4469,1312600.0
2011-02-07 15:30:00,13.65,13.67,13.64,13.64,1021500.0,9.4469,9.4607,9.44,9.44,1021500.0
2011-02-08 09:30:00,13.52,13.6,13.37,13.47,2185000.0,9.3569,9.4123,9.2531,9.3223,2185000.0
2011-02-08 10:00:00,13.47,13.52,13.47,13.49,1332200.0,9.3223,9.3569,9.3223,9.3361,1332200.0
2011-02-08 10:30:00,13.49,13.51,13.47,13.48,926700.0,9.3361,9.35,9.3223,9.3292,926700.0
2011-02-08 11:00:00,13.47,13.48,13.38,13.4,1103700.0,9.3223,9.3292,9.26,9.2739,1103700.0
2011-02-08 11:30:00,13.39,13.42,13.39,13.41,400800.0,9.2669,9.2877,9.2669,9.2808,400800.0
2011-02-08 12:00:00,13.4,13.42,13.39,13.4,551100.0,9.2739,9.2877,9.2669,9.2739,551100.0
2011-02-08 12:30:00,13.4,13.42,13.39,13.41,529000.0,9.2739,9.2877,9.2669,9.2808,529000.0
2011-02-08 13:00:00,13.41,13.41,13.39,13.4,141200.0,9.2808,9.2808,9.2669,9.2739,141200.0
2011-02-08 13:30:00,13.39,13.4,13.36,13.36,470800.0,9.2669,9.2739,9.2462,9.2462,470800.0
2011-02-08 14:00:00,13.36,13.39,13.36,13.39,416400.0,9.2462,9.2669,9.2462,9.2669,416400.0
2011-02-08 14:30:00,13.39,13.42,13.38,13.39,672800.0,9.2669,9.2877,9.26,9.2669,672800.0
2011-02-08 15:00:00,13.39,13.43,13.39,13.39,739000.0,9.2669,9.2946,9.2669,9.2669,739000.0
2011-02-08 15:30:00,13.4,13.44,13.38,13.4,1592600.0,9.2739,9.3015,9.26,9.2739,1592600.0
2011-02-09 09:30:00,13.26,13.42,13.2,13.21,1811100.0,9.177,9.2877,9.1354,9.1424,1811100.0
2011-02-09 10:00:00,13.21,13.25,13.21,13.23,758300.0,9.1424,9.17,9.1424,9.1562,758300.0
2011-02-09 10:30:00,13.23,13.23,13.2,13.2,441500.0,9.1562,9.1562,9.1354,9.1354,441500.0
2011-02-09 11:00:00,13.2,13.23,13.17,13.21,2084800.0,9.1354,9.1562,9.1147,9.1424,2084800.0
2011-02-09 11:30:00,13.21,13.25,13.17,13.18,732600.0,9.1424,9.17,9.1147,9.1216,732600.0
2011-02-09 12:00:00,13.19,13.19,13.1,13.11,1929400.0,9.1285,9.1285,9.0662,9.0732,1929400.0
2011-02-09 12:30:00,13.11,13.16,13.1,13.14,480900.0,9.0732,9.1078,9.0662,9.0939,480900.0
2011-02-09 13:00:00,13.14,13.17,13.13,13.15,393500.0,9.0939,9.1147,9.087,9.1008,393500.0
2011-02-09 13:30:00,13.15,13.19,13.12,13.12,668000.0,9.1008,9.1285,9.0801,9.0801,668000.0
2011-02-09 14:00:00,13.13,13.13,13.1,13.1,541800.0,9.087,9.087,9.0662,9.0662,541800.0
2011-02-09 14:30:00,13.11,13.12,13.09,13.11,751800.0,9.0732,9.0801,9.0593,9.0732,751800.0
2011-02-09 15:00:00,13.11,13.13,13.1,13.11,739700.0,9.0732,9.087,9.0662,9.0732,739700.0
2011-02-09 15:30:00,13.12,13.12,13.1,13.11,1499600.0,9.0801,9.0801,9.0662,9.0732,1499600.0
2011-02-10 09:30:00,12.92,12.95,12.74,12.77,2443400.0,8.9417,8.9624,8.8171,8.8378,2443400.0
2011-02-10 10:00:00,12.77,12.84,12.75,12.83,1481600.0,8.8378,8.8863,8.824,8.8794,1481600.0
2011-02-10 10:30:00,12.83,12.92,12.81,12.88,1790000.0,8.8794,8.9417,8.8655,8.914,1790000.0
2011-02-10 11:00:00,12.89,12.89,12.83,12.86,1127100.0,8.9209,8.9209,8.8794,8.9001,1127100.0
2011-02-10 11:30:00,12.87,12.87,12.84,12.87,436000.0,8.9071,8.9071,8.8863,8.9071,436000.0
2011-02-10 12:00:00,12.87,12.96,12.85,12.95,4818400.0,8.9071,8.9693,8.8932,8.9624,4818400.0
2011-02-10 12:30:00,12.95,12.95,12.84,12.85,540900.0,8.9624,8.9624,8.8863,8.8932,540900.0
2011-02-10 13:00:00,12.84,12.85,12.78,12.79,1531400.0,8.8863,8.8932,8.8448,8.8517,1531400.0
2011-02-10 13:30:00,12.79,12.81,12.76,12.79,641000.0,8.8517,8.8655,8.8309,8.8517,641000.0
2011-02-10 14:00:00,12.79,12.8,12.76,12.78,2235700.0,8.8517,8.8586,8.8309,8.8448,2235700.0
2011-02-10 14:30:00,12.79,12.8,12.75,12.78,1264600.0,8.8517,8.8586,8.824,8.8448,1264600.0
2011-02-10 15:00:00,12.79,12.84,12.78,12.84,2466800.0,8.8517,8.8863,8.8448,8.8863,2466800.0
2011-02-10 15:30:00,12.83,12.85,12.8,12.83,3346200.0,8.8794,8.8932,8.8586,8.8794,3346200.0
2011-02-11 09:30:00,12.72,12.89,12.64,12.89,1784200.0,8.8032,8.9209,8.7479,8.9209,1784200.0
2011-02-11 10:00:00,12.88,12.89,12.83,12.85,885500.0,8.914,8.9209,8.8794,8.8932,885500.0
2011-02-11 10:30:00,12.85,12.9,12.83,12.9,597700.0,8.8932,8.9278,8.8794,8.9278,597700.0
2011-02-11 11:00:00,12.9,12.93,12.88,12.93,1107900.0,8.9278,8.9486,8.914,8.9486,1107900.0
2011-02-11 11:30:00,12.92,12.98,12.92,12.96,523000.0,8.9417,8.9832,8.9417,8.9693,523000.0
2011-02-11 12:00:00,12.96,12.97,12.87,12.87,659800.0,8.9693,8.9763,8.9071,8.9071,659800.0
2011-02-11 12:30:00,12.88,12.91,12.87,12.9,454600.0,8.914,8.9347,8.9071,8.9278,454600.0
2011-02-11 13:00:00,12.9,12.93,12.87,12.88,466000.0,8.9278,8.9486,8.9071,8.914,466000.0
2011-02-11 13:30:00,12.88,12.94,12.88,12.93,373200.0,8.914,8.9555,8.914,8.9486,373200.0
2011-02-11 14:00:00,12.94,12.98,12.92,12.97,603000.0,8.9555,8.9832,8.9417,8.9763,603000.0
2011-02-11 14:30:00,12.96,12.97,12.95,12.95,367800.0,8.9693,8.9763,8.9624,8.9624,367800.0
2011-02-11 15:00:00,12.96,12.98,12.94,12.96,775000.0,8.9693,8.9832,8.9555,8.9693,775000.0
2011-02-11 15:30:00,12.95,12.96,12.91,12.93,1607100.0,8.9624,8.9693,8.9347,8.9486,1607100.0
2011-02-14 09:30:00,12.96,12.96,12.91,12.94,1273500.0,8.9693,8.9693,8.9347,8.9555,1273500.0
2011-02-14 10:00:00,12.94,12.96,12.92,12.95,759200.0,8.9555,8.9693,8.9417,8.9624,759200.0
2011-02-14 10:30:00,12.94,12.95,12.89,12.9,242700.0,8.9555,8.9624,8.9209,8.9278,242700.0
2011-02-14 11:00:00,12.89,12.91,12.87,12.89,491500.0,8.9209,8.9347,8.9071,8.9209,491500.0
2011-02-14 11:30:00,12.89,12.93,12.89,12.92,223000.0,8.9209,8.9486,8.9209,8.9417,223000.0
2011-02-14 12:00:00,12.92,12.93,12.91,12.92,189400.0,8.9417,8.9486,8.9347,8.9417,189400.0
2011-02-14 12:30:00,12.92,12.93,12.9,12.91,393200.0,8.9417,8.9486,8.9278,8.9347,393200.0
2011-02-14 13:00:00,12.91,12.92,12.88,12.9,488100.0,8.9347,8.9417,8.914,8.9278,488100.0
2011-02-14 13:30:00,12.9,12.92,12.89,12.91,328200.0,8.9278,8.9417,8.9209,8.9347,328200.0
2011-02-14 14:00:00,12.91,12.93,12.9,12.91,675500.0,8.9347,8.9486,8.9278,8.9347,675500.0
2011-02-14 14:30:00,12.92,12.93,12.91,12.92,277700.0,8.9417,8.9486,8.9347,8.9417,277700.0
2011-02-14 15:00:00,12.92,12.92,12.88,12.9,737600.0,8.9417,8.9417,8.914,8.9278,737600.0
2011-02-14 15:30:00,12.9,12.91,12.87,12.88,1541100.0,8.9278,8.9347,8.9071,8.914,1541100.0
2011-02-15 09:30:00,12.76,12.87,12.74,12.86,1204500.0,8.8309,8.9071,8.8171,8.9001,1204500.0
2011-02-15 10:00:00,12.86,12.86,12.78,12.8,1016000.0,8.9001,8.9001,8.8448,8.8586,1016000.0
2011-02-15 10:30:00,12.79,12.83,12.78,12.79,764100.0,8.8517,8.8794,8.8448,8.8517,764100.0
2011-02-15 11:00:00,12.79,12.8,12.76,12.8,167200.0,8.8517,8.8586,8.8309,8.8586,167200.0
2011-02-15 11:30:00,12.8,12.82,12.78,12.79,212000.0,8.8586,8.8725,8.8448,8.8517,212000.0
2011-02-15 12:00:00,12.79,12.83,12.79,12.81,424800.0,8.8517,8.8794,8.8517,8.8655,424800.0
2011-02-15 12:30:00,12.81,12.83,12.8,12.8,284100.0,8.8655,8.8794,8.8586,8.8586,284100.0
2011-02-15 13:00:00,12.8,12.84,12.8,12.82,414000.0,8.8586,8.8863,8.8586,8.8725,414000.0
2011-02-15 13:30:00,12.82,12.86,12.81,12.83,601800.0,8.8725,8.9001,8.8655,8.8794,601800.0
2011-02-15 14:00:00,12.82,12.83,12.8,12.81,214000.0,8.8725,8.8794,8.8586,8.8655,214000.0
2011-02-15 14:30:00,12.81,12.85,12.8,12.85,320500.0,8.8655,8.8932,8.8586,8.8932,320500.0
2011-02-15 15:00:00,12.84,12.86,12.83,12.83,473600.0,8.8863,8.9001,8.8794,8.8794,473600.0
2011-02-15 15:30:00,12.84,12.84,12.81,12.82,760100.0,8.8863,8.8863,8.8655,8.8725,760100.0
2011-02-16 09:30:00,12.87,12.92,12.82,12.9,2532800.0,8.9071,8.9417,8.8725,8.9278,2532800.0
2011-02-16 10:00:00,12.9,12.96,12.89,12.91,1317900.0,8.9278,8.9693,8.9209,8.9347,1317900.0
2011-02-16 10:30:00,12.91,12.95,12.91,12.93,292600.0,8.9347,8.9624,8.9347,8.9486,292600.0
2011-02-16 11:00:00,12.93,12.94,12.87,12.88,383500.0,8.9486,8.9555,8.9071,8.914,383500.0
2011-02-16 11:30:00,12.88,12.93,12.87,12.91,1208600.0,8.914,8.9486,8.9071,8.9347,1208600.0
2011-02-16 12:00:00,12.91,12.92,12.87,12.88,3178100.0,8.9347,8.9417,8.9071,8.914,3178100.0
2011-02-16 12:30:00,12.88,12.92,12.88,12.91,1819800.0,8.914,8.9417,8.914,8.9347,1819800.0
2011-02-16 13:00:00,12.91,12.91,12.9,12.9,66000.0,8.9347,8.9347,8.9278,8.9278,66000.0
2011-02-16 13:30:00,12.91,12.94,12.9,12.93,424700.0,8.9347,8.9555,8.9278,8.9486,424700.0
2011-02-16 14:00:00,12.93,12.93,12.9,12.91,385300.0,8.9486,8.9486,8.9278,8.9347,385300.0
2011-02-16 14:30:00,12.91,12.95,12.91,12.91,427400.0,8.9347,8.9624,8.9347,8.9347,427400.0
2011-02-16 15:00:00,12.92,12.93,12.9,12.93,388800.0,8.9417,8.9486,8.9278,8.9486,388800.0
2011-02-16 15:30:00,12.92,12.93,12.89,12.9,910200.0,8.9417,8.9486,8.9209,8.9278,910200.0
2011-02-17 09:30:00,12.88,12.9,12.82,12.89,1436500.0,8.914,8.9278,8.8725,8.9209,1436500.0
2011-02-17 10:00:00,12.9,12.91,12.85,12.9,823900.0,8.9278,8.9347,8.8932,8.9278,823900.0
2011-02-17 10:30:00,12.9,12.92,12.86,12.9,387200.0,8.9278,8.9417,8.9001,8.9278,387200.0
2011-02-17 11:00:00,12.89,12.93,12.84,12.91,1733100.0,8.9209,8.9486,8.8863,8.9347,1733100.0
2011-02-17 11:30:00,12.9,12.93,12.9,12.93,520700.0,8.9278,8.9486,8.9278,8.9486,520700.0
2011-02-17 12:00:00,12.93,12.95,12.92,12.95,414200.0,8.9486,8.9624,8.9417,8.9624,414200.0
2011-02-17 12:30:00,12.95,12.99,12.95,12.97,440600.0,8.9624,8.9901,8.9624,8.9763,440600.0
2011-02-17 13:00:00,12.96,13.0,12.96,13.0,460000.0,8.9693,8.997,8.9693,8.997,460000.0
2011-02-17 13:30:00,13.0,13.0,12.94,12.97,853500.0,8.997,8.997,8.9555,8.9763,853500.0
2011-02-17 14:00:00,12.98,13.0,12.97,12.98,735100.0,8.9832,8.997,8.9763,8.9832,735100.0
2011-02-17 14:30:00,12.98,13.0,12.97,12.98,431300.0,8.9832,8.997,8.9763,8.9832,431300.0
2011-02-17 15:00:00,12.99,13.05,12.98,13.02,987300.0,8.9901,9.0316,8.9832,9.0109,987300.0
2011-02-17 15:30:00,13.02,13.07,12.99,13.06,6207600.0,9.0109,9.0455,8.9901,9.0386,6207600.0
2011-02-18 09:30:00,13.09,13.09,12.95,13.01,2428800.0,9.0593,9.0593,8.9624,9.0039,2428800.0
2011-02-18 10:00:00,13.01,13.02,12.95,12.97,1969500.0,9.0039,9.0109,8.9624,8.9763,1969500.0
2011-02-18 10:30:00,12.96,12.98,12.95,12.97,561900.0,8.9693,8.9832,8.9624,8.9763,561900.0
2011-02-18 11:00:00,12.98,13.02,12.97,13.01,564000.0,8.9832,9.0109,8.9763,9.0039,564000.0
2011-02-18 11:30:00,13.0,13.03,12.96,12.97,451400.0,8.997,9.0178,8.9693,8.9763,451400.0
2011-02-18 12:00:00,12.97,12.99,12.96,12.97,992800.0,8.9763,8.9901,8.9693,8.9763,992800.0
2011-02-18 12:30:00,12.97,12.98,12.97,12.97,650200.0,8.9763,8.9832,8.9763,8.9763,650200.0
2011-02-18 13:00:00,12.97,12.99,12.95,12.97,882300.0,8.9763,8.9901,8.9624,8.9763,882300.0
2011-02-18 13:30:00,12.97,12.99,12.93,12.95,1182900.0,8.9763,8.9901,8.9486,8.9624,1182900.0
2011-02-18 14:00:00,12.95,12.95,12.86,12.88,1031400.0,8.9624,8.9624,8.9001,8.914,1031400.0
2011-02-18 14:30:00,12.88,12.9,12.87,12.88,807500.0,8.914,8.9278,8.9071,8.914,807500.0
2011-02-18 15:00:00,12.88,12.89,12.83,12.83,881100.0,8.914,8.9209,8.8794,8.8794,881100.0
2011-02-18 15:30:00,12.83,12.84,12.79,12.82,2299000.0,8.8794,8.8863,8.8517,8.8725,2299000.0
2011-02-22 09:30:00,12.74,12.74,12.56,12.65,1843600.0,8.8171,8.8171,8.6925,8.7548,1843600.0
2011-02-22 10:00:00,12.65,12.71,12.63,12.69,695700.0,8.7548,8.7963,8.741,8.7825,695700.0
2011-02-22 10:30:00,12.69,12.7,12.66,12.67,792900.0,8.7825,8.7894,8.7617,8.7686,792900.0
2011-02-22 11:00:00,12.66,12.69,12.61,12.61,597500.0,8.7617,8.7825,8.7271,8.7271,597500.0
2011-02-22 11:30:00,12.61,12.62,12.51,12.54,1073000.0,8.7271,8.734,8.6579,8.6787,1073000.0
2011-02-22 12:00:00,12.54,12.55,12.5,12.51,1758300.0,8.6787,8.6856,8.651,8.6579,1758300.0
2011-02-22 12:30:00,12.5,12.52,12.42,12.48,1633000.0,8.651,8.6648,8.5956,8.6371,1633000.0
2011-02-22 13:00:00,12.47,12.5,12.44,12.46,781900.0,8.6302,8.651,8.6095,8.6233,781900.0
2011-02-22 13:30:00,12.47,12.48,12.43,12.44,831800.0,8.6302,8.6371,8.6025,8.6095,831800.0
2011-02-22 14:00:00,12.45,12.47,12.42,12.44,775300.0,8.6164,8.6302,8.5956,8.6095,775300.0
2011-02-22 14:30:00,12.44,12.47,12.42,12.44,994000.0,8.6095,8.6302,8.5956,8.6095,994000.0
2011-02-22 15:00:00,12.45,12.45,12.39,12.4,1025100.0,8.6164,8.6164,8.5749,8.5818,1025100.0
2011-02-22 15:30:00,12.4,12.43,12.39,12.42,1576200.0,8.5818,8.6025,8.5749,8.5956,1576200.0
2011-02-23 09:30:00,12.57,12.59,12.45,12.48,2151600.0,8.6994,8.7133,8.6164,8.6371,2151600.0
2011-02-23 10:00:00,12.49,12.56,12.43,12.49,1399500.0,8.6441,8.6925,8.6025,8.6441,1399500.0
2011-02-23 10:30:00,12.49,12.51,12.42,12.43,967600.0,8.6441,8.6579,8.5956,8.6025,967600.0
2011-02-23 11:00:00,12.43,12.45,12.38,12.38,1303100.0,8.6025,8.6164,8.5679,8.5679,1303100.0
2011-02-23 11:30:00,12.38,12.41,12.36,12.37,493000.0,8.5679,8.5887,8.5541,8.561,493000.0
2011-02-23 12:00:00,12.37,12.38,12.23,12.29,1648200.0,8.561,8.5679,8.4641,8.5057,1648200.0
2011-02-23 12:30:00,12.29,12.31,12.24,12.29,793800.0,8.5057,8.5195,8.471,8.5057,793800.0
2011-02-23 13:00:00,12.28,12.33,12.26,12.28,1123100.0,8.4987,8.5333,8.4849,8.4987,1123100.0
2011-02-23 13:30:00,12.28,12.31,12.27,12.29,752500.0,8.4987,8.5195,8.4918,8.5057,752500.0
2011-02-23 14:00:00,12.29,12.34,12.29,12.31,653700.0,8.5057,8.5403,8.5057,8.5195,653700.0
2011-02-23 14:30:00,12.31,12.32,12.26,12.29,1163500.0,8.5195,8.5264,8.4849,8.5057,1163500.0
2011-02-23 15:00:00,12.29,12.32,12.26,12.28,1268500.0,8.5057,8.5264,8.4849,8.4987,1268500.0
2011-02-23 15:30:00,12.28,12.3,12.22,12.27,2068200.0,8.4987,8.5126,8.4572,8.4918,2068200.0
2011-02-24 09:30:00,12.37,12.37,12.12,12.15,2622100.0,8.561,8.561,8.388,8.4088,2622100.0
2011-02-24 10:00:00,12.14,12.16,12.12,12.14,1565600.0,8.4018,8.4157,8.388,8.4018,1565600.0
2011-02-24 10:30:00,12.14,12.14,12.06,12.08,1704900.0,8.4018,8.4018,8.3465,8.3603,1704900.0
2011-02-24 11:00:00,12.07,12.11,12.05,12.1,1285600.0,8.3534,8.3811,8.3396,8.3742,1285600.0
2011-02-24 11:30:00,12.1,12.11,12.03,12.1,1005400.0,8.3742,8.3811,8.3257,8.3742,1005400.0
2011-02-24 12:00:00,12.09,12.1,12.06,12.06,1940800.0,8.3672,8.3742,8.3465,8.3465,1940800.0
2011-02-24 12:30:00,12.06,12.1,12.04,12.1,1117200.0,8.3465,8.3742,8.3326,8.3742,1117200.0
2011-02-24 13:00:00,12.1,12.12,12.07,12.09,1889900.0,8.3742,8.388,8.3534,8.3672,1889900.0
2011-02-24 13:30:00,12.09,12.12,12.01,12.04,1558700.0,8.3672,8.388,8.3119,8.3326,1558700.0
2011-02-24 14:00:00,12.03,12.14,12.03,12.12,1177500.0,8.3257,8.4018,8.3257,8.388,1177500.0
2011-02-24 14:30:00,12.12,12.14,12.08,12.09,3247400.0,8.388,8.4018,8.3603,8.3672,3247400.0
2011-02-24 15:00:00,12.09,12.12,12.07,12.1,3238900.0,8.3672,8.388,8.3534,8.3742,3238900.0
2011-02-24 15:30:00,12.09,12.12,12.08,12.11,2583500.0,8.3672,8.388,8.3603,8.3811,2583500.0
2011-02-25 09:30:00,12.25,12.28,12.14,12.23,1176000.0,8.478,8.4987,8.4018,8.4641,1176000.0
2011-02-25 10:00:00,12.23,12.26,12.22,12.24,738200.0,8.4641,8.4849,8.4572,8.471,738200.0
2011-02-25 10:30:00,12.25,12.29,12.21,12.28,1865300.0,8.478,8.5057,8.4503,8.4987,1865300.0
2011-02-25 11:00:00,12.28,12.34,12.28,12.3,1032300.0,8.4987,8.5403,8.4987,8.5126,1032300.0
2011-02-25 11:30:00,12.3,12.31,12.2,12.27,1541000.0,8.5126,8.5195,8.4434,8.4918,1541000.0
2011-02-25 12:00:00,12.27,12.29,12.23,12.26,668300.0,8.4918,8.5057,8.4641,8.4849,668300.0
2011-02-25 12:30:00,12.25,12.26,12.22,12.26,922300.0,8.478,8.4849,8.4572,8.4849,922300.0
2011-02-25 13:00:00,12.26,12.29,12.24,12.26,1326300.0,8.4849,8.5057,8.471,8.4849,1326300.0
2011-02-25 13:30:00,12.25,12.3,12.25,12.3,735400.0,8.478,8.5126,8.478,8.5126,735400.0
2011-02-25 14:00:00,12.3,12.33,12.29,12.31,1182500.0,8.5126,8.5333,8.5057,8.5195,1182500.0
2011-02-25 14:30:00,12.3,12.33,12.29,12.32,504000.0,8.5126,8.5333,8.5057,8.5264,504000.0
2011-02-25 15:00:00,12.31,12.34,12.3,12.32,629900.0,8.5195,8.5403,8.5126,8.5264,629900.0
2011-02-25 15:30:00,12.32,12.35,12.29,12.29,2247900.0,8.5264,8.5472,8.5057,8.5057,2247900.0
2011-02-28 09:30:00,12.39,12.39,12.2,12.23,2546600.0,8.5749,8.5749,8.4434,8.4641,2546600.0
2011-02-28 10:00:00,12.22,12.26,12.22,12.24,1183400.0,8.4572,8.4849,8.4572,8.471,1183400.0
2011-02-28 10:30:00,12.25,12.28,12.22,12.26,1381300.0,8.478,8.4987,8.4572,8.4849,1381300.0
2011-02-28 11:00:00,12.25,12.3,12.23,12.27,1933900.0,8.478,8.5126,8.4641,8.4918,1933900.0
2011-02-28 11:30:00,12.27,12.32,12.25,12.31,3195100.0,8.4918,8.5264,8.478,8.5195,3195100.0
2011-02-28 12:00:00,12.31,12.31,12.28,12.29,1966100.0,8.5195,8.5195,8.4987,8.5057,1966100.0
2011-02-28 12:30:00,12.29,12.32,12.24,12.24,641800.0,8.5057,8.5264,8.471,8.471,641800.0
2011-02-28 13:00:00,12.25,12.25,12.21,12.22,455700.0,8.478,8.478,8.4503,8.4572,455700.0
2011-02-28 13:30:00,12.22,12.25,12.21,12.21,555900.0,8.4572,8.478,8.4503,8.4503,555900.0
2011-02-28 14:00:00,12.21,12.24,12.2,12.24,676200.0,8.4503,8.471,8.4434,8.471,676200.0
2011-02-28 14:30:00,12.24,12.28,12.23,12.28,534100.0,8.471,8.4987,8.4641,8.4987,534100.0
2011-02-28 15:00:00,12.28,12.29,12.26,12.29,563000.0,8.4987,8.5057,8.4849,8.5057,563000.0
2011-02-28 15:30:00,12.28,12.32,12.28,12.3,2055700.0,8.4987,8.5264,8.4987,8.5126,2055700.0
2011-03-01 09:30:00,12.55,12.56,12.29,12.35,2919400.0,8.6856,8.6925,8.5057,8.5472,2919400.0
2011-03-01 10:00:00,12.36,12.41,12.24,12.24,1380400.0,8.5541,8.5887,8.471,8.471,1380400.0
2011-03-01 10:30:00,12.25,12.32,12.22,12.32,1108500.0,8.478,8.5264,8.4572,8.5264,1108500.0
2011-03-01 11:00:00,12.32,12.37,12.27,12.28,1100700.0,8.5264,8.561,8.4918,8.4987,1100700.0
2011-03-01 11:30:00,12.28,12.32,12.25,12.26,748500.0,8.4987,8.5264,8.478,8.4849,748500.0
2011-03-01 12:00:00,12.25,12.29,12.23,12.24,596200.0,8.478,8.5057,8.4641,8.471,596200.0
2011-03-01 12:30:00,12.24,12.28,12.22,12.23,701500.0,8.471,8.4987,8.4572,8.4641,701500.0
2011-03-01 13:00:00,12.24,12.26,12.19,12.21,1226000.0,8.471,8.4849,8.4364,8.4503,1226000.0
2011-03-01 13:30:00,12.21,12.24,12.18,12.23,750900.0,8.4503,8.471,8.4295,8.4641,750900.0
2011-03-01 14:00:00,12.23,12.24,12.18,12.2,915100.0,8.4641,8.471,8.4295,8.4434,915100.0
2011-03-01 14:30:00,12.2,12.23,12.19,12.21,1105700.0,8.4434,8.4641,8.4364,8.4503,1105700.0
2011-03-01 15:00:00,12.22,12.23,12.18,12.18,1377200.0,8.4572,8.4641,8.4295,8.4295,1377200.0
2011-03-01 15:30:00,12.18,12.21,12.17,12.19,1130700.0,8.4295,8.4503,8.4226,8.4364,1130700.0
2011-03-02 09:30:00,12.13,12.28,12.13,12.24,1059400.0,8.3949,8.4987,8.3949,8.471,1059400.0
2011-03-02 10:00:00,12.23,12.3,12.23,12.28,1656500.0,8.4641,8.5126,8.4641,8.4987,1656500.0
2011-03-02 10:30:00,12.28,12.3,12.2,12.24,1634000.0,8.4987,8.5126,8.4434,8.471,1634000.0
2011-03-02 11:00:00,12.23,12.26,12.16,12.17,1086400.0,8.4641,8.4849,8.4157,8.4226,1086400.0
2011-03-02 11:30:00,12.16,12.2,12.12,12.13,957200.0,8.4157,8.4434,8.388,8.3949,957200.0
2011-03-02 12:00:00,12.13,12.23,12.12,12.2,1004600.0,8.3949,8.4641,8.388,8.4434,1004600.0
2011-03-02 12:30:00,12.2,12.23,12.18,12.2,909200.0,8.4434,8.4641,8.4295,8.4434,909200.0
2011-03-02 13:00:00,12.2,12.23,12.15,12.17,408400.0,8.4434,8.4641,8.4088,8.4226,408400.0
2011-03-02 13:30:00,12.17,12.19,12.15,12.18,298000.0,8.4226,8.4364,8.4088,8.4295,298000.0
2011-03-02 14:00:00,12.18,12.23,12.15,12.21,582200.0,8.4295,8.4641,8.4088,8.4503,582200.0
2011-03-02 14:30:00,12.21,12.23,12.18,12.18,640300.0,8.4503,8.4641,8.4295,8.4295,640300.0
2011-03-02 15:00:00,12.18,12.23,12.18,12.2,743000.0,8.4295,8.4641,8.4295,8.4434,743000.0
2011-03-02 15:30:00,12.2,12.22,12.19,12.19,945700.0,8.4434,8.4572,8.4364,8.4364,945700.0
2011-03-03 09:30:00,12.34,12.35,12.28,12.3,2728000.0,8.5403,8.5472,8.4987,8.5126,2728000.0
2011-03-03 10:00:00,12.3,12.33,12.21,12.26,1034300.0,8.5126,8.5333,8.4503,8.4849,1034300.0
2011-03-03 10:30:00,12.27,12.28,12.2,12.21,2431500.0,8.4918,8.4987,8.4434,8.4503,2431500.0
2011-03-03 11:00:00,12.22,12.22,12.17,12.22,911600.0,8.4572,8.4572,8.4226,8.4572,911600.0
2011-03-03 11:30:00,12.21,12.24,12.2,12.24,732800.0,8.4503,8.471,8.4434,8.471,732800.0
2011-03-03 12:00:00,12.24,12.28,12.23,12.26,486200.0,8.471,8.4987,8.4641,8.4849,486200.0
2011-03-03 12:30:00,12.27,12.27,12.23,12.25,581200.0,8.4918,8.4918,8.4641,8.478,581200.0
2011-03-03 13:00:00,12.25,12.27,12.24,12.26,801400.0,8.478,8.4918,8.471,8.4849,801400.0
2011-03-03 13:30:00,12.26,12.3,12.25,12.27,1207600.0,8.4849,8.5126,8.478,8.4918,1207600.0
2011-03-03 14:00:00,12.28,12.3,12.27,12.3,314700.0,8.4987,8.5126,8.4918,8.5126,314700.0
2011-03-03 14:30:00,12.3,12.3,12.29,12.3,249600.0,8.5126,8.5126,8.5057,8.5126,249600.0
2011-03-03 15:00:00,12.29,12.3,12.29,12.3,503500.0,8.5057,8.5126,8.5057,8.5126,503500.0
2011-03-03 15:30:00,12.29,12.3,12.24,12.28,2196900.0,8.5057,8.5126,8.471,8.4987,2196900.0
2011-03-04 09:30:00,12.38,12.5,12.38,12.45,5607000.0,8.5679,8.651,8.5679,8.6164,5607000.0
2011-03-04 10:00:00,12.45,12.46,12.4,12.42,1977900.0,8.6164,8.6233,8.5818,8.5956,1977900.0
2011-03-04 10:30:00,12.42,12.44,12.41,12.44,726600.0,8.5956,8.6095,8.5887,8.6095,726600.0
2011-03-04 11:00:00,12.44,12.46,12.41,12.43,617000.0,8.6095,8.6233,8.5887,8.6025,617000.0
2011-03-04 11:30:00,12.43,12.44,12.41,12.44,367400.0,8.6025,8.6095,8.5887,8.6095,367400.0
2011-03-04 12:00:00,12.44,12.45,12.38,12.4,964800.0,8.6095,8.6164,8.5679,8.5818,964800.0
2011-03-04 12:30:00,12.4,12.43,12.37,12.43,594800.0,8.5818,8.6025,8.561,8.6025,594800.0
2011-03-04 13:00:00,12.42,12.44,12.38,12.4,817500.0,8.5956,8.6095,8.5679,8.5818,817500.0
2011-03-04 13:30:00,12.39,12.41,12.38,12.4,968900.0,8.5749,8.5887,8.5679,8.5818,968900.0
2011-03-04 14:00:00,12.4,12.4,12.33,12.34,1624500.0,8.5818,8.5818,8.5333,8.5403,1624500.0
2011-03-04 14:30:00,12.34,12.4,12.33,12.4,587800.0,8.5403,8.5818,8.5333,8.5818,587800.0
2011-03-04 15:00:00,12.4,12.48,12.37,12.41,2486800.0,8.5818,8.6371,8.561,8.5887,2486800.0
2011-03-04 15:30:00,12.4,12.43,12.38,12.43,2250100.0,8.5818,8.6025,8.5679,8.6025,2250100.0
2011-03-07 09:30:00,12.41,12.43,12.28,12.33,1583100.0,8.5887,8.6025,8.4987,8.5333,1583100.0
2011-03-07 10:00:00,12.32,12.33,12.23,12.25,1262500.0,8.5264,8.5333,8.4641,8.478,1262500.0
2011-03-07 10:30:00,12.25,12.26,12.09,12.2,2629000.0,8.478,8.4849,8.3672,8.4434,2629000.0
2011-03-07 11:00:00,12.19,12.2,12.09,12.11,1475900.0,8.4364,8.4434,8.3672,8.3811,1475900.0
2011-03-07 11:30:00,12.1,12.12,12.07,12.1,845300.0,8.3742,8.388,8.3534,8.3742,845300.0
2011-03-07 12:00:00,12.1,12.17,12.09,12.12,806000.0,8.3742,8.4226,8.3672,8.388,806000.0
2011-03-07 12:30:00,12.13,12.14,12.1,12.11,541300.0,8.3949,8.4018,8.3742,8.3811,541300.0
2011-03-07 13:00:00,12.12,12.14,12.09,12.13,622100.0,8.388,8.4018,8.3672,8.3949,622100.0
2011-03-07 13:30:00,12.13,12.18,12.11,12.15,531100.0,8.3949,8.4295,8.3811,8.4088,531100.0
2011-03-07 14:00:00,12.15,12.18,12.13,12.15,502700.0,8.4088,8.4295,8.3949,8.4088,502700.0
2011-03-07 14:30:00,12.15,12.18,12.15,12.16,473900.0,8.4088,8.4295,8.4088,8.4157,473900.0
2011-03-07 15:00:00,12.16,12.22,12.16,12.21,1137200.0,8.4157,8.4572,8.4157,8.4503,1137200.0
2011-03-07 15:30:00,12.21,12.24,12.16,12.19,2333700.0,8.4503,8.471,8.4157,8.4364,2333700.0
2011-03-08 09:30:00,12.35,12.43,12.34,12.43,2805300.0,8.5472,8.6025,8.5403,8.6025,2805300.0
2011-03-08 10:00:00,12.43,12.47,12.37,12.41,1338000.0,8.6025,8.6302,8.561,8.5887,1338000.0
2011-03-08 10:30:00,12.4,12.43,12.36,12.37,1319100.0,8.5818,8.6025,8.5541,8.561,1319100.0
2011-03-08 11:00:00,12.37,12.43,12.35,12.41,1390300.0,8.561,8.6025,8.5472,8.5887,1390300.0
2011-03-08 11:30:00,12.42,12.44,12.38,12.42,903600.0,8.5956,8.6095,8.5679,8.5956,903600.0
2011-03-08 12:00:00,12.42,12.45,12.41,12.44,373600.0,8.5956,8.6164,8.5887,8.6095,373600.0
2011-03-08 12:30:00,12.43,12.45,12.36,12.39,1275800.0,8.6025,8.6164,8.5541,8.5749,1275800.0
2011-03-08 13:00:00,12.39,12.4,12.37,12.4,413600.0,8.5749,8.5818,8.561,8.5818,413600.0
2011-03-08 13:30:00,12.39,12.41,12.36,12.36,449800.0,8.5749,8.5887,8.5541,8.5541,449800.0
2011-03-08 14:00:00,12.37,12.4,12.35,12.35,1241300.0,8.561,8.5818,8.5472,8.5472,1241300.0
2011-03-08 14:30:00,12.35,12.44,12.35,12.41,922200.0,8.5472,8.6095,8.5472,8.5887,922200.0
2011-03-08 15:00:00,12.41,12.45,12.4,12.41,1123900.0,8.5887,8.6164,8.5818,8.5887,1123900.0
2011-03-08 15:30:00,12.42,12.45,12.35,12.36,3266300.0,8.5956,8.6164,8.5472,8.5541,3266300.0
2011-03-09 09:30:00,12.37,12.41,12.26,12.32,3721200.0,8.561,8.5887,8.4849,8.5264,3721200.0
2011-03-09 10:00:00,12.32,12.46,12.28,12.45,2485100.0,8.5264,8.6233,8.4987,8.6164,2485100.0
2011-03-09 10:30:00,12.45,12.47,12.37,12.41,1628000.0,8.6164,8.6302,8.561,8.5887,1628000.0
2011-03-09 11:00:00,12.4,12.49,12.39,12.47,1853400.0,8.5818,8.6441,8.5749,8.6302,1853400.0
2011-03-09 11:30:00,12.47,12.54,12.45,12.5,1982000.0,8.6302,8.6787,8.6164,8.651,1982000.0
2011-03-09 12:00:00,12.5,12.55,12.47,12.51,1084300.0,8.651,8.6856,8.6302,8.6579,1084300.0
2011-03-09 12:30:00,12.5,12.59,12.5,12.55,1418000.0,8.651,8.7133,8.651,8.6856,1418000.0
2011-03-09 13:00:00,12.55,12.63,12.52,12.62,1766800.0,8.6856,8.741,8.6648,8.734,1766800.0
2011-03-09 13:30:00,12.62,12.63,12.55,12.55,1400100.0,8.734,8.741,8.6856,8.6856,1400100.0
2011-03-09 14:00:00,12.55,12.58,12.5,12.52,1195800.0,8.6856,8.7064,8.651,8.6648,1195800.0
2011-03-09 14:30:00,12.52,12.53,12.45,12.52,1276000.0,8.6648,8.6717,8.6164,8.6648,1276000.0
2011-03-09 15:00:00,12.52,12.59,12.52,12.55,1770700.0,8.6648,8.7133,8.6648,8.6856,1770700.0
2011-03-09 15:30:00,12.55,12.59,12.51,12.52,3586000.0,8.6856,8.7133,8.6579,8.6648,3586000.0
2011-03-10 09:30:00,12.23,12.25,12.08,12.11,3446900.0,8.4641,8.478,8.3603,8.3811,3446900.0
2011-03-10 10:00:00,12.12,12.15,12.05,12.12,1819600.0,8.388,8.4088,8.3396,8.388,1819600.0
2011-03-10 10:30:00,12.12,12.19,12.1,12.18,1274800.0,8.388,8.4364,8.3742,8.4295,1274800.0
2011-03-10 11:00:00,12.18,12.2,12.1,12.11,1523700.0,8.4295,8.4434,8.3742,8.3811,1523700.0
2011-03-10 11:30:00,12.1,12.16,12.1,12.15,833600.0,8.3742,8.4157,8.3742,8.4088,833600.0
2011-03-10 12:00:00,12.15,12.16,12.12,12.12,748100.0,8.4088,8.4157,8.388,8.388,748100.0
2011-03-10 12:30:00,12.12,12.19,12.12,12.19,601000.0,8.388,8.4364,8.388,8.4364,601000.0
2011-03-10 13:00:00,12.2,12.2,12.12,12.12,737700.0,8.4434,8.4434,8.388,8.388,737700.0
2011-03-10 13:30:00,12.13,12.14,12.09,12.11,1514300.0,8.3949,8.4018,8.3672,8.3811,1514300.0
2011-03-10 14:00:00,12.11,12.13,12.1,12.12,479600.0,8.3811,8.3949,8.3742,8.388,479600.0
2011-03-10 14:30:00,12.12,12.17,12.12,12.13,471400.0,8.388,8.4226,8.388,8.3949,471400.0
2011-03-10 15:00:00,12.13,12.14,12.07,12.08,1059200.0,8.3949,8.4018,8.3534,8.3603,1059200.0
2011-03-10 15:30:00,12.09,12.17,12.08,12.11,2306100.0,8.3672,8.4226,8.3603,8.3811,2306100.0
2011-03-11 09:30:00,12.07,12.18,12.04,12.12,828400.0,8.3534,8.4295,8.3326,8.388,828400.0
2011-03-11 10:00:00,12.11,12.18,12.08,12.14,736300.0,8.3811,8.4295,8.3603,8.4018,736300.0
2011-03-11 10:30:00,12.15,12.16,12.1,12.12,1125800.0,8.4088,8.4157,8.3742,8.388,1125800.0
2011-03-11 11:00:00,12.12,12.12,12.08,12.08,842000.0,8.388,8.388,8.3603,8.3603,842000.0
2011-03-11 11:30:00,12.09,12.16,12.08,12.12,700800.0,8.3672,8.4157,8.3603,8.388,700800.0
2011-03-11 12:00:00,12.13,12.15,12.12,12.13,379500.0,8.3949,8.4088,8.388,8.3949,379500.0
2011-03-11 12:30:00,12.13,12.14,12.1,12.12,798000.0,8.3949,8.4018,8.3742,8.388,798000.0
2011-03-11 13:00:00,12.11,12.12,12.04,12.05,834900.0,8.3811,8.388,8.3326,8.3396,834900.0
2011-03-11 13:30:00,12.05,12.09,12.04,12.04,672300.0,8.3396,8.3672,8.3326,8.3326,672300.0
2011-03-11 14:00:00,12.04,12.13,12.04,12.09,791100.0,8.3326,8.3949,8.3326,8.3672,791100.0
2011-03-11 14:30:00,12.09,12.14,12.09,12.13,401800.0,8.3672,8.4018,8.3672,8.3949,401800.0
2011-03-11 15:00:00,12.13,12.17,12.12,12.17,627900.0,8.3949,8.4226,8.388,8.4226,627900.0
2011-03-11 15:30:00,12.17,12.26,12.14,12.22,3900400.0,8.4226,8.4849,8.4018,8.4572,3900400.0
2011-03-14 09:30:00,12.03,12.18,12.02,12.16,1155800.0,8.3257,8.4295,8.3188,8.4157,1155800.0
2011-03-14 10:00:00,12.17,12.2,12.12,12.17,937200.0,8.4226,8.4434,8.388,8.4226,937200.0
2011-03-14 10:30:00,12.17,12.18,12.07,12.09,697000.0,8.4226,8.4295,8.3534,8.3672,697000.0
2011-03-14 11:00:00,12.08,12.11,12.06,12.08,428200.0,8.3603,8.3811,8.3465,8.3603,428200.0
2011-03-14 11:30:00,12.09,12.13,12.06,12.13,466800.0,8.3672,8.3949,8.3465,8.3949,466800.0
2011-03-14 12:00:00,12.12,12.15,12.12,12.13,203100.0,8.388,8.4088,8.388,8.3949,203100.0
2011-03-14 12:30:00,12.13,12.16,12.11,12.15,369300.0,8.3949,8.4157,8.3811,8.4088,369300.0
2011-03-14 13:00:00,12.16,12.16,12.13,12.15,275800.0,8.4157,8.4157,8.3949,8.4088,275800.0
2011-03-14 13:30:00,12.15,12.18,12.13,12.15,288800.0,8.4088,8.4295,8.3949,8.4088,288800.0
2011-03-14 14:00:00,12.16,12.19,12.15,12.18,435300.0,8.4157,8.4364,8.4088,8.4295,435300.0
2011-03-14 14:30:00,12.18,12.18,12.12,12.13,442300.0,8.4295,8.4295,8.388,8.3949,442300.0
2011-03-14 15:00:00,12.13,12.16,12.1,12.11,1085700.0,8.3949,8.4157,8.3742,8.3811,1085700.0
2011-03-14 15:30:00,12.1,12.17,12.1,12.15,1222500.0,8.3742,8.4226,8.3742,8.4088,1222500.0
2011-03-15 09:30:00,11.75,11.79,11.61,11.66,2502600.0,8.1319,8.1596,8.035,8.0696,2502600.0
2011-03-15 10:00:00,11.66,11.83,11.66,11.83,1168500.0,8.0696,8.1873,8.0696,8.1873,1168500.0
2011-03-15 10:30:00,11.82,11.83,11.75,11.8,1187500.0,8.1804,8.1873,8.1319,8.1665,1187500.0
2011-03-15 11:00:00,11.8,11.84,11.75,11.81,755100.0,8.1665,8.1942,8.1319,8.1735,755100.0
2011-03-15 11:30:00,11.81,11.83,11.78,11.82,630900.0,8.1735,8.1873,8.1527,8.1804,630900.0
2011-03-15 12:00:00,11.81,11.88,11.81,11.87,477200.0,8.1735,8.2219,8.1735,8.215,477200.0
2011-03-15 12:30:00,11.86,11.87,11.77,11.78,1237200.0,8.2081,8.215,8.1458,8.1527,1237200.0
2011-03-15 13:00:00,11.78,11.79,11.73,11.76,743300.0,8.1527,8.1596,8.1181,8.1388,743300.0
2011-03-15 13:30:00,11.76,11.82,11.75,11.8,587100.0,8.1388,8.1804,8.1319,8.1665,587100.0
2011-03-15 14:00:00,11.8,11.85,11.77,11.85,735200.0,8.1665,8.2011,8.1458,8.2011,735200.0
2011-03-15 14:30:00,11.85,11.87,11.81,11.81,618200.0,8.2011,8.215,8.1735,8.1735,618200.0
2011-03-15 15:00:00,11.81,11.9,11.8,11.89,809000.0,8.1735,8.2357,8.1665,8.2288,809000.0
2011-03-15 15:30:00,11.9,11.92,11.86,11.9,2069800.0,8.2357,8.2496,8.2081,8.2357,2069800.0
2011-03-16 09:30:00,11.81,11.91,11.57,11.63,5084000.0,8.1735,8.2427,8.0074,8.0489,5084000.0
2011-03-16 10:00:00,11.63,11.65,11.59,11.64,3322000.0,8.0489,8.0627,8.0212,8.0558,3322000.0
2011-03-16 10:30:00,11.65,11.71,11.64,11.65,2714500.0,8.0627,8.1042,8.0558,8.0627,2714500.0
2011-03-16 11:00:00,11.65,11.68,11.57,11.61,2503500.0,8.0627,8.0835,8.0074,8.035,2503500.0
2011-03-16 11:30:00,11.61,11.65,11.58,11.61,1372300.0,8.035,8.0627,8.0143,8.035,1372300.0
2011-03-16 12:00:00,11.6,11.62,11.54,11.61,1654600.0,8.0281,8.042,7.9866,8.035,1654600.0
2011-03-16 12:30:00,11.61,11.67,11.57,11.63,4861400.0,8.035,8.0766,8.0074,8.0489,4861400.0
2011-03-16 13:00:00,11.63,11.65,11.55,11.57,1613000.0,8.0489,8.0627,7.9935,8.0074,1613000.0
2011-03-16 13:30:00,11.56,11.57,11.46,11.49,1864800.0,8.0004,8.0074,7.9312,7.952,1864800.0
2011-03-16 14:00:00,11.5,11.5,11.33,11.45,3103900.0,7.9589,7.9589,7.8413,7.9243,3103900.0
2011-03-16 14:30:00,11.44,11.52,11.41,11.5,1563300.0,7.9174,7.9727,7.8966,7.9589,1563300.0
2011-03-16 15:00:00,11.5,11.53,11.38,11.41,2493400.0,7.9589,7.9797,7.8759,7.8966,2493400.0
2011-03-16 15:30:00,11.41,11.46,11.4,11.45,6119600.0,7.8966,7.9312,7.8897,7.9243,6119600.0
2011-03-17 09:30:00,11.55,11.73,11.55,11.6,3513200.0,7.9935,8.1181,7.9935,8.0281,3513200.0
2011-03-17 10:00:00,11.61,11.7,11.61,11.68,1946200.0,8.035,8.0973,8.035,8.0835,1946200.0
2011-03-17 10:30:00,11.67,11.68,11.63,11.66,972700.0,8.0766,8.0835,8.0489,8.0696,972700.0
2011-03-17 11:00:00,11.66,11.69,11.63,11.65,505200.0,8.0696,8.0904,8.0489,8.0627,505200.0
2011-03-17 11:30:00,11.65,11.68,11.62,11.66,878300.0,8.0627,8.0835,8.042,8.0696,878300.0
2011-03-17 12:00:00,11.66,11.66,11.63,11.64,477400.0,8.0696,8.0696,8.0489,8.0558,477400.0
2011-03-17 12:30:00,11.63,11.65,11.63,11.63,145400.0,8.0489,8.0627,8.0489,8.0489,145400.0
2011-03-17 13:00:00,11.63,11.63,11.57,11.57,493500.0,8.0489,8.0489,8.0074,8.0074,493500.0
2011-03-17 13:30:00,11.57,11.6,11.56,11.59,575600.0,8.0074,8.0281,8.0004,8.0212,575600.0
2011-03-17 14:00:00,11.58,11.6,11.57,11.58,621200.0,8.0143,8.0281,8.0074,8.0143,621200.0
2011-03-17 14:30:00,11.57,11.63,11.56,11.61,740400.0,8.0074,8.0489,8.0004,8.035,740400.0
2011-03-17 15:00:00,11.62,11.64,11.58,11.59,776000.0,8.042,8.0558,8.0143,8.0212,776000.0
2011-03-17 15:30:00,11.58,11.63,11.58,11.61,1361300.0,8.0143,8.0489,8.0143,8.035,1361300.0
2011-03-18 09:30:00,11.8,11.82,11.62,11.63,914800.0,8.1665,8.1804,8.042,8.0489,914800.0
2011-03-18 10:00:00,11.62,11.65,11.58,11.61,741900.0,8.042,8.0627,8.0143,8.035,741900.0
2011-03-18 10:30:00,11.62,11.66,11.6,11.64,432100.0,8.042,8.0696,8.0281,8.0558,432100.0
2011-03-18 11:00:00,11.63,11.68,11.62,11.63,466900.0,8.0489,8.0835,8.042,8.0489,466900.0
2011-03-18 11:30:00,11.63,11.7,11.62,11.69,1126300.0,8.0489,8.0973,8.042,8.0904,1126300.0
2011-03-18 12:00:00,11.69,11.75,11.68,11.73,890500.0,8.0904,8.1319,8.0835,8.1181,890500.0
2011-03-18 12:30:00,11.73,11.75,11.72,11.73,477900.0,8.1181,8.1319,8.1112,8.1181,477900.0
2011-03-18 13:00:00,11.73,11.77,11.72,11.74,886000.0,8.1181,8.1458,8.1112,8.125,886000.0
2011-03-18 13:30:00,11.75,11.76,11.7,11.7,763800.0,8.1319,8.1388,8.0973,8.0973,763800.0
2011-03-18 14:00:00,11.7,11.74,11.69,11.71,1361700.0,8.0973,8.125,8.0904,8.1042,1361700.0
2011-03-18 14:30:00,11.7,11.74,11.7,11.7,430000.0,8.0973,8.125,8.0973,8.0973,430000.0
2011-03-18 15:00:00,11.71,11.71,11.7,11.7,694800.0,8.1042,8.1042,8.0973,8.0973,694800.0
2011-03-18 15:30:00,11.7,11.75,11.68,11.74,2118900.0,8.0973,8.1319,8.0835,8.125,2118900.0
2011-03-21 09:30:00,11.89,11.97,11.88,11.94,1166200.0,8.2288,8.2842,8.2219,8.2634,1166200.0
2011-03-21 10:00:00,11.95,12.02,11.94,12.01,2440100.0,8.2703,8.3188,8.2634,8.3119,2440100.0
2011-03-21 10:30:00,12.01,12.04,11.98,12.0,1130700.0,8.3119,8.3326,8.2911,8.3049,1130700.0
2011-03-21 11:00:00,12.0,12.02,11.98,12.02,1093100.0,8.3049,8.3188,8.2911,8.3188,1093100.0
2011-03-21 11:30:00,12.02,12.03,12.0,12.02,1268300.0,8.3188,8.3257,8.3049,8.3188,1268300.0
2011-03-21 12:00:00,12.02,12.05,12.01,12.04,762700.0,8.3188,8.3396,8.3119,8.3326,762700.0
2011-03-21 12:30:00,12.05,12.05,12.03,12.04,662500.0,8.3396,8.3396,8.3257,8.3326,662500.0
2011-03-21 13:00:00,12.03,12.04,11.99,12.0,858700.0,8.3257,8.3326,8.298,8.3049,858700.0
2011-03-21 13:30:00,12.0,12.03,11.99,12.03,599700.0,8.3049,8.3257,8.298,8.3257,599700.0
2011-03-21 14:00:00,12.03,12.03,11.99,12.0,911600.0,8.3257,8.3257,8.298,8.3049,911600.0
2011-03-21 14:30:00,12.0,12.02,11.97,12.0,846600.0,8.3049,8.3188,8.2842,8.3049,846600.0
2011-03-21 15:00:00,11.99,12.0,11.94,11.96,855500.0,8.298,8.3049,8.2634,8.2773,855500.0
2011-03-21 15:30:00,11.96,11.98,11.94,11.94,1837700.0,8.2773,8.2911,8.2634,8.2634,1837700.0
2011-03-22 09:30:00,11.93,11.94,11.8,11.86,1172000.0,8.2565,8.2634,8.1665,8.2081,1172000.0
2011-03-22 10:00:00,11.85,11.92,11.84,11.91,997800.0,8.2011,8.2496,8.1942,8.2427,997800.0
2011-03-22 10:30:00,11.92,11.92,11.85,11.85,828900.0,8.2496,8.2496,8.2011,8.2011,828900.0
2011-03-22 11:00:00,11.85,11.9,11.85,11.89,1023400.0,8.2011,8.2357,8.2011,8.2288,1023400.0
2011-03-22 11:30:00,11.9,11.92,11.86,11.91,1335400.0,8.2357,8.2496,8.2081,8.2427,1335400.0
2011-03-22 12:00:00,11.91,11.92,11.89,11.91,924600.0,8.2427,8.2496,8.2288,8.2427,924600.0
2011-03-22 12:30:00,11.91,11.92,11.87,11.87,539900.0,8.2427,8.2496,8.215,8.215,539900.0
2011-03-22 13:00:00,11.87,11.88,11.83,11.83,240600.0,8.215,8.2219,8.1873,8.1873,240600.0
2011-03-22 13:30:00,11.83,11.86,11.82,11.85,400000.0,8.1873,8.2081,8.1804,8.2011,400000.0
2011-03-22 14:00:00,11.86,11.87,11.84,11.85,329100.0,8.2081,8.215,8.1942,8.2011,329100.0
2011-03-22 14:30:00,11.85,11.85,11.83,11.84,271200.0,8.2011,8.2011,8.1873,8.1942,271200.0
2011-03-22 15:00:00,11.84,11.84,11.81,11.81,1013100.0,8.1942,8.1942,8.1735,8.1735,1013100.0
2011-03-22 15:30:00,11.82,11.83,11.81,11.82,1311700.0,8.1804,8.1873,8.1735,8.1804,1311700.0
2011-03-23 09:30:00,11.88,11.88,11.81,11.85,1438700.0,8.2219,8.2219,8.1735,8.2011,1438700.0
2011-03-23 10:00:00,11.85,11.86,11.72,11.76,1875200.0,8.2011,8.2081,8.1112,8.1388,1875200.0
2011-03-23 10:30:00,11.76,11.8,11.75,11.79,1571300.0,8.1388,8.1665,8.1319,8.1596,1571300.0
2011-03-23 11:00:00,11.8,11.81,11.74,11.79,1260400.0,8.1665,8.1735,8.125,8.1596,1260400.0
2011-03-23 11:30:00,11.79,11.82,11.79,11.8,504100.0,8.1596,8.1804,8.1596,8.1665,504100.0
2011-03-23 12:00:00,11.8,11.86,11.78,11.83,883000.0,8.1665,8.2081,8.1527,8.1873,883000.0
2011-03-23 12:30:00,11.83,11.9,11.81,11.9,834100.0,8.1873,8.2357,8.1735,8.2357,834100.0
2011-03-23 13:00:00,11.9,11.94,11.88,11.91,1448900.0,8.2357,8.2634,8.2219,8.2427,1448900.0
2011-03-23 13:30:00,11.92,11.97,11.91,11.95,1233600.0,8.2496,8.2842,8.2427,8.2703,1233600.0
2011-03-23 14:00:00,11.95,11.98,11.93,11.96,1137100.0,8.2703,8.2911,8.2565,8.2773,1137100.0
2011-03-23 14:30:00,11.96,12.01,11.94,11.99,1106400.0,8.2773,8.3119,8.2634,8.298,1106400.0
2011-03-23 15:00:00,11.99,12.06,11.98,12.05,2184900.0,8.298,8.3465,8.2911,8.3396,2184900.0
2011-03-23 15:30:00,12.05,12.06,12.02,12.03,1885700.0,8.3396,8.3465,8.3188,8.3257,1885700.0
2011-03-24 09:30:00,12.13,12.16,12.03,12.06,1248200.0,8.3949,8.4157,8.3257,8.3465,1248200.0
2011-03-24 10:00:00,12.06,12.12,12.03,12.12,1534600.0,8.3465,8.388,8.3257,8.388,1534600.0
2011-03-24 10:30:00,12.12,12.25,12.11,12.25,1291200.0,8.388,8.478,8.3811,8.478,1291200.0
2011-03-24 11:00:00,12.25,12.29,12.23,12.27,2761400.0,8.478,8.5057,8.4641,8.4918,2761400.0
2011-03-24 11:30:00,12.26,12.27,12.23,12.27,434900.0,8.4849,8.4918,8.4641,8.4918,434900.0
2011-03-24 12:00:00,12.27,12.3,12.26,12.27,647400.0,8.4918,8.5126,8.4849,8.4918,647400.0
2011-03-24 12:30:00,12.27,12.29,12.22,12.26,1020800.0,8.4918,8.5057,8.4572,8.4849,1020800.0
2011-03-24 13:00:00,12.26,12.28,12.25,12.28,347800.0,8.4849,8.4987,8.478,8.4987,347800.0
2011-03-24 13:30:00,12.28,12.3,12.26,12.3,654400.0,8.4987,8.5126,8.4849,8.5126,654400.0
2011-03-24 14:00:00,12.29,12.31,12.25,12.26,778500.0,8.5057,8.5195,8.478,8.4849,778500.0
2011-03-24 14:30:00,12.26,12.28,12.24,12.26,1047900.0,8.4849,8.4987,8.471,8.4849,1047900.0
2011-03-24 15:00:00,12.25,12.29,12.25,12.28,691500.0,8.478,8.5057,8.478,8.4987,691500.0
2011-03-24 15:30:00,12.28,12.29,12.26,12.27,2085900.0,8.4987,8.5057,8.4849,8.4918,2085900.0
2011-03-25 09:30:00,12.3,12.33,12.21,12.27,1211000.0,8.5126,8.5333,8.4503,8.4918,1211000.0
2011-03-25 10:00:00,12.26,12.3,12.2,12.29,2211700.0,8.4849,8.5126,8.4434,8.5057,2211700.0
2011-03-25 10:30:00,12.28,12.3,12.26,12.29,972100.0,8.4987,8.5126,8.4849,8.5057,972100.0
2011-03-25 11:00:00,12.3,12.3,12.23,12.26,508000.0,8.5126,8.5126,8.4641,8.4849,508000.0
2011-03-25 11:30:00,12.25,12.29,12.24,12.27,499000.0,8.478,8.5057,8.471,8.4918,499000.0
2011-03-25 12:00:00,12.28,12.32,12.27,12.3,734800.0,8.4987,8.5264,8.4918,8.5126,734800.0
2011-03-25 12:30:00,12.3,12.32,12.29,12.29,341700.0,8.5126,8.5264,8.5057,8.5057,341700.0
2011-03-25 13:00:00,12.29,12.3,12.25,12.27,330600.0,8.5057,8.5126,8.478,8.4918,330600.0
2011-03-25 13:30:00,12.28,12.28,12.25,12.27,295500.0,8.4987,8.4987,8.478,8.4918,295500.0
2011-03-25 14:00:00,12.27,12.27,12.19,12.21,617600.0,8.4918,8.4918,8.4364,8.4503,617600.0
2011-03-25 14:30:00,12.2,12.23,12.19,12.23,426200.0,8.4434,8.4641,8.4364,8.4641,426200.0
2011-03-25 15:00:00,12.23,12.25,12.21,12.21,319700.0,8.4641,8.478,8.4503,8.4503,319700.0
2011-03-25 15:30:00,12.21,12.24,12.21,12.24,806000.0,8.4503,8.471,8.4503,8.471,806000.0
2011-03-28 09:30:00,12.35,12.36,12.19,12.2,769400.0,8.5472,8.5541,8.4364,8.4434,769400.0
2011-03-28 10:00:00,12.2,12.25,12.18,12.21,1042800.0,8.4434,8.478,8.4295,8.4503,1042800.0
2011-03-28 10:30:00,12.21,12.24,12.17,12.17,299400.0,8.4503,8.471,8.4226,8.4226,299400.0
2011-03-28 11:00:00,12.17,12.18,12.11,12.12,353500.0,8.4226,8.4295,8.3811,8.388,353500.0
2011-03-28 11:30:00,12.12,12.13,12.1,12.12,725500.0,8.388,8.3949,8.3742,8.388,725500.0
2011-03-28 12:00:00,12.12,12.14,12.11,12.13,541300.0,8.388,8.4018,8.3811,8.3949,541300.0
2011-03-28 12:30:00,12.13,12.14,12.13,12.13,98300.0,8.3949,8.4018,8.3949,8.3949,98300.0
2011-03-28 13:00:00,12.14,12.16,12.13,12.16,926400.0,8.4018,8.4157,8.3949,8.4157,926400.0
2011-03-28 13:30:00,12.16,12.2,12.14,12.2,348300.0,8.4157,8.4434,8.4018,8.4434,348300.0
2011-03-28 14:00:00,12.2,12.22,12.19,12.21,300600.0,8.4434,8.4572,8.4364,8.4503,300600.0
2011-03-28 14:30:00,12.21,12.21,12.18,12.18,308900.0,8.4503,8.4503,8.4295,8.4295,308900.0
2011-03-28 15:00:00,12.18,12.2,12.18,12.2,387300.0,8.4295,8.4434,8.4295,8.4434,387300.0
2011-03-28 15:30:00,12.19,12.2,12.15,12.16,989500.0,8.4364,8.4434,8.4088,8.4157,989500.0
2011-03-29 09:30:00,12.07,12.09,12.02,12.04,3413700.0,8.3534,8.3672,8.3188,8.3326,3413700.0
2011-03-29 10:00:00,12.04,12.08,12.03,12.04,3254200.0,8.3326,8.3603,8.3257,8.3326,3254200.0
2011-03-29 10:30:00,12.04,12.05,12.02,12.03,1947000.0,8.3326,8.3396,8.3188,8.3257,1947000.0
2011-03-29 11:00:00,12.04,12.08,12.01,12.06,2357200.0,8.3326,8.3603,8.3119,8.3465,2357200.0
2011-03-29 11:30:00,12.05,12.07,12.04,12.05,1288200.0,8.3396,8.3534,8.3326,8.3396,1288200.0
2011-03-29 12:00:00,12.05,12.06,12.04,12.06,908800.0,8.3396,8.3465,8.3326,8.3465,908800.0
2011-03-29 12:30:00,12.05,12.06,12.04,12.05,768800.0,8.3396,8.3465,8.3326,8.3396,768800.0
2011-03-29 13:00:00,12.04,12.06,12.04,12.05,347900.0,8.3326,8.3465,8.3326,8.3396,347900.0
2011-03-29 13:30:00,12.04,12.06,12.03,12.05,2129300.0,8.3326,8.3465,8.3257,8.3396,2129300.0
2011-03-29 14:00:00,12.05,12.08,12.03,12.05,1698000.0,8.3396,8.3603,8.3257,8.3396,1698000.0
2011-03-29 14:30:00,12.04,12.06,12.04,12.05,2552800.0,8.3326,8.3465,8.3326,8.3396,2552800.0
2011-03-29 15:00:00,12.05,12.09,12.04,12.07,2415100.0,8.3396,8.3672,8.3326,8.3534,2415100.0
2011-03-29 15:30:00,12.07,12.08,12.05,12.06,2212900.0,8.3534,8.3603,8.3396,8.3465,2212900.0
2011-03-30 09:30:00,12.13,12.15,12.1,12.14,930800.0,8.3949,8.4088,8.3742,8.4018,930800.0
2011-03-30 10:00:00,12.14,12.14,12.04,12.04,549000.0,8.4018,8.4018,8.3326,8.3326,549000.0
2011-03-30 10:30:00,12.05,12.07,12.02,12.06,637800.0,8.3396,8.3534,8.3188,8.3465,637800.0
2011-03-30 11:00:00,12.06,12.08,12.05,12.07,1280900.0,8.3465,8.3603,8.3396,8.3534,1280900.0
2011-03-30 11:30:00,12.08,12.09,12.06,12.08,849100.0,8.3603,8.3672,8.3465,8.3603,849100.0
2011-03-30 12:00:00,12.08,12.1,12.07,12.09,603800.0,8.3603,8.3742,8.3534,8.3672,603800.0
2011-03-30 12:30:00,12.08,12.09,12.05,12.07,1061700.0,8.3603,8.3672,8.3396,8.3534,1061700.0
2011-03-30 13:00:00,12.07,12.12,12.06,12.12,1829100.0,8.3534,8.388,8.3465,8.388,1829100.0
2011-03-30 13:30:00,12.12,12.15,12.11,12.12,1520800.0,8.388,8.4088,8.3811,8.388,1520800.0
2011-03-30 14:00:00,12.12,12.13,12.1,12.12,1008400.0,8.388,8.3949,8.3742,8.388,1008400.0
2011-03-30 14:30:00,12.12,12.12,12.11,12.12,124800.0,8.388,8.388,8.3811,8.388,124800.0
2011-03-30 15:00:00,12.12,12.12,12.1,12.11,382200.0,8.388,8.388,8.3742,8.3811,382200.0
2011-03-30 15:30:00,12.11,12.12,12.08,12.1,1133600.0,8.3811,8.388,8.3603,8.3742,1133600.0
2011-03-31 09:30:00,12.34,12.34,12.11,12.14,2451400.0,8.5403,8.5403,8.3811,8.4018,2451400.0
2011-03-31 10:00:00,12.15,12.17,12.09,12.15,1110400.0,8.4088,8.4226,8.3672,8.4088,1110400.0
2011-03-31 10:30:00,12.15,12.18,12.13,12.16,738600.0,8.4088,8.4295,8.3949,8.4157,738600.0
2011-03-31 11:00:00,12.16,12.17,12.12,12.14,1559900.0,8.4157,8.4226,8.388,8.4018,1559900.0
2011-03-31 11:30:00,12.13,12.14,12.11,12.14,590300.0,8.3949,8.4018,8.3811,8.4018,590300.0
2011-03-31 12:00:00,12.14,12.14,12.13,12.14,222300.0,8.4018,8.4018,8.3949,8.4018,222300.0
2011-03-31 12:30:00,12.13,12.14,12.12,12.13,538900.0,8.3949,8.4018,8.388,8.3949,538900.0
2011-03-31 13:00:00,12.13,12.16,12.12,12.14,651000.0,8.3949,8.4157,8.388,8.4018,651000.0
2011-03-31 13:30:00,12.14,12.17,12.13,12.17,591600.0,8.4018,8.4226,8.3949,8.4226,591600.0
2011-03-31 14:00:00,12.17,12.17,12.15,12.16,511700.0,8.4226,8.4226,8.4088,8.4157,511700.0
2011-03-31 14:30:00,12.16,12.18,12.15,12.18,637300.0,8.4157,8.4295,8.4088,8.4295,637300.0
2011-03-31 15:00:00,12.17,12.18,12.16,12.18,830900.0,8.4226,8.4295,8.4157,8.4295,830900.0
2011-03-31 15:30:00,12.18,12.2,12.17,12.19,1390900.0,8.4295,8.4434,8.4226,8.4364,1390900.0
2011-04-01 09:30:00,12.26,12.26,12.18,12.23,1199600.0,8.4849,8.4849,8.4295,8.4641,1199600.0
2011-04-01 10:00:00,12.23,12.27,12.22,12.23,2119900.0,8.4641,8.4918,8.4572,8.4641,2119900.0
2011-04-01 10:30:00,12.24,12.27,12.23,12.27,1214000.0,8.471,8.4918,8.4641,8.4918,1214000.0
2011-04-01 11:00:00,12.26,12.26,12.24,12.25,461000.0,8.4849,8.4849,8.471,8.478,461000.0
2011-04-01 11:30:00,12.25,12.28,12.24,12.27,507100.0,8.478,8.4987,8.471,8.4918,507100.0
2011-04-01 12:00:00,12.26,12.27,12.26,12.27,168200.0,8.4849,8.4918,8.4849,8.4918,168200.0
2011-04-01 12:30:00,12.27,12.27,12.2,12.22,556800.0,8.4918,8.4918,8.4434,8.4572,556800.0
2011-04-01 13:00:00,12.21,12.23,12.2,12.21,884000.0,8.4503,8.4641,8.4434,8.4503,884000.0
2011-04-01 13:30:00,12.21,12.22,12.2,12.21,377900.0,8.4503,8.4572,8.4434,8.4503,377900.0
2011-04-01 14:00:00,12.21,12.24,12.2,12.23,463600.0,8.4503,8.471,8.4434,8.4641,463600.0
2011-04-01 14:30:00,12.24,12.24,12.19,12.21,428900.0,8.471,8.471,8.4364,8.4503,428900.0
2011-04-01 15:00:00,12.21,12.21,12.16,12.17,607600.0,8.4503,8.4503,8.4157,8.4226,607600.0
2011-04-01 15:30:00,12.18,12.21,12.17,12.2,1052800.0,8.4295,8.4503,8.4226,8.4434,1052800.0
2011-04-04 09:30:00,12.15,12.26,12.15,12.22,1010100.0,8.4088,8.4849,8.4088,8.4572,1010100.0
2011-04-04 10:00:00,12.21,12.22,12.17,12.17,575900.0,8.4503,8.4572,8.4226,8.4226,575900.0
2011-04-04 10:30:00,12.17,12.22,12.17,12.18,730900.0,8.4226,8.4572,8.4226,8.4295,730900.0
2011-04-04 11:00:00,12.18,12.21,12.17,12.19,786100.0,8.4295,8.4503,8.4226,8.4364,786100.0
2011-04-04 11:30:00,12.18,12.19,12.17,12.19,312100.0,8.4295,8.4364,8.4226,8.4364,312100.0
2011-04-04 12:00:00,12.18,12.19,12.17,12.19,186300.0,8.4295,8.4364,8.4226,8.4364,186300.0
2011-04-04 12:30:00,12.19,12.23,12.18,12.22,551400.0,8.4364,8.4641,8.4295,8.4572,551400.0
2011-04-04 13:00:00,12.22,12.23,12.2,12.21,261700.0,8.4572,8.4641,8.4434,8.4503,261700.0
2011-04-04 13:30:00,12.2,12.21,12.17,12.18,760300.0,8.4434,8.4503,8.4226,8.4295,760300.0
2011-04-04 14:00:00,12.18,12.19,12.17,12.19,455300.0,8.4295,8.4364,8.4226,8.4364,455300.0
2011-04-04 14:30:00,12.18,12.2,12.18,12.19,234300.0,8.4295,8.4434,8.4295,8.4364,234300.0
2011-04-04 15:00:00,12.2,12.21,12.17,12.19,1242400.0,8.4434,8.4503,8.4226,8.4364,1242400.0
2011-04-04 15:30:00,12.2,12.21,12.18,12.19,1746700.0,8.4434,8.4503,8.4295,8.4364,1746700.0
2011-04-05 09:30:00,12.31,12.4,12.3,12.34,2040400.0,8.5195,8.5818,8.5126,8.5403,2040400.0
2011-04-05 10:00:00,12.34,12.38,12.32,12.37,1826400.0,8.5403,8.5679,8.5264,8.561,1826400.0
2011-04-05 10:30:00,12.37,12.4,12.35,12.36,1166800.0,8.561,8.5818,8.5472,8.5541,1166800.0
2011-04-05 11:00:00,12.36,12.43,12.35,12.41,1792000.0,8.5541,8.6025,8.5472,8.5887,1792000.0
2011-04-05 11:30:00,12.41,12.45,12.41,12.44,1720100.0,8.5887,8.6164,8.5887,8.6095,1720100.0
2011-04-05 12:00:00,12.44,12.45,12.42,12.44,978300.0,8.6095,8.6164,8.5956,8.6095,978300.0
2011-04-05 12:30:00,12.44,12.44,12.41,12.43,545000.0,8.6095,8.6095,8.5887,8.6025,545000.0
2011-04-05 13:00:00,12.42,12.44,12.41,12.44,1242900.0,8.5956,8.6095,8.5887,8.6095,1242900.0
2011-04-05 13:30:00,12.43,12.49,12.42,12.46,1581100.0,8.6025,8.6441,8.5956,8.6233,1581100.0
2011-04-05 14:00:00,12.47,12.49,12.44,12.48,1440000.0,8.6302,8.6441,8.6095,8.6371,1440000.0
2011-04-05 14:30:00,12.47,12.48,12.44,12.47,1164400.0,8.6302,8.6371,8.6095,8.6302,1164400.0
2011-04-05 15:00:00,12.48,12.51,12.45,12.48,1714600.0,8.6371,8.6579,8.6164,8.6371,1714600.0
2011-04-05 15:30:00,12.48,12.49,12.41,12.46,2362400.0,8.6371,8.6441,8.5887,8.6233,2362400.0
2011-04-06 09:30:00,12.7,12.83,12.68,12.77,2551500.0,8.7894,8.8794,8.7756,8.8378,2551500.0
2011-04-06 10:00:00,12.77,12.81,12.76,12.8,1039400.0,8.8378,8.8655,8.8309,8.8586,1039400.0
2011-04-06 10:30:00,12.81,12.82,12.78,12.8,898000.0,8.8655,8.8725,8.8448,8.8586,898000.0
2011-04-06 11:00:00,12.81,12.81,12.73,12.77,1510100.0,8.8655,8.8655,8.8102,8.8378,1510100.0
2011-04-06 11:30:00,12.77,12.8,12.73,12.73,1094500.0,8.8378,8.8586,8.8102,8.8102,1094500.0
2011-04-06 12:00:00,12.73,12.76,12.72,12.73,404400.0,8.8102,8.8309,8.8032,8.8102,404400.0
2011-04-06 12:30:00,12.73,12.73,12.7,12.72,480800.0,8.8102,8.8102,8.7894,8.8032,480800.0
2011-04-06 13:00:00,12.72,12.73,12.7,12.72,249100.0,8.8032,8.8102,8.7894,8.8032,249100.0
2011-04-06 13:30:00,12.71,12.74,12.71,12.74,467900.0,8.7963,8.8171,8.7963,8.8171,467900.0
2011-04-06 14:00:00,12.74,12.77,12.73,12.77,308500.0,8.8171,8.8378,8.8102,8.8378,308500.0
2011-04-06 14:30:00,12.77,12.8,12.76,12.78,575600.0,8.8378,8.8586,8.8309,8.8448,575600.0
2011-04-06 15:00:00,12.78,12.81,12.77,12.8,981300.0,8.8448,8.8655,8.8378,8.8586,981300.0
2011-04-06 15:30:00,12.8,12.81,12.76,12.77,1579600.0,8.8586,8.8655,8.8309,8.8378,1579600.0
2011-04-07 09:30:00,12.73,12.81,12.7,12.76,1159400.0,8.8102,8.8655,8.7894,8.8309,1159400.0
2011-04-07 10:00:00,12.75,12.8,12.75,12.78,914300.0,8.824,8.8586,8.824,8.8448,914300.0
2011-04-07 10:30:00,12.78,12.79,12.65,12.72,1024200.0,8.8448,8.8517,8.7548,8.8032,1024200.0
2011-04-07 11:00:00,12.73,12.73,12.69,12.71,471800.0,8.8102,8.8102,8.7825,8.7963,471800.0
2011-04-07 11:30:00,12.71,12.72,12.66,12.72,690100.0,8.7963,8.8032,8.7617,8.8032,690100.0
2011-04-07 12:00:00,12.72,12.75,12.72,12.74,351100.0,8.8032,8.824,8.8032,8.8171,351100.0
2011-04-07 12:30:00,12.73,12.74,12.72,12.73,312600.0,8.8102,8.8171,8.8032,8.8102,312600.0
2011-04-07 13:00:00,12.73,12.74,12.69,12.69,447400.0,8.8102,8.8171,8.7825,8.7825,447400.0
2011-04-07 13:30:00,12.69,12.7,12.67,12.69,476300.0,8.7825,8.7894,8.7686,8.7825,476300.0
2011-04-07 14:00:00,12.68,12.71,12.68,12.7,276200.0,8.7756,8.7963,8.7756,8.7894,276200.0
2011-04-07 14:30:00,12.69,12.74,12.69,12.73,665900.0,8.7825,8.8171,8.7825,8.8102,665900.0
2011-04-07 15:00:00,12.74,12.74,12.7,12.71,525200.0,8.8171,8.8171,8.7894,8.7963,525200.0
2011-04-07 15:30:00,12.71,12.74,12.7,12.73,602900.0,8.7963,8.8171,8.7894,8.8102,602900.0
2011-04-08 09:30:00,12.73,12.85,12.67,12.74,826000.0,8.8102,8.8932,8.7686,8.8171,826000.0
2011-04-08 10:00:00,12.74,12.8,12.7,12.7,723200.0,8.8171,8.8586,8.7894,8.7894,723200.0
2011-04-08 10:30:00,12.71,12.71,12.67,12.68,361400.0,8.7963,8.7963,8.7686,8.7756,361400.0
2011-04-08 11:00:00,12.68,12.72,12.66,12.71,744800.0,8.7756,8.8032,8.7617,8.7963,744800.0
2011-04-08 11:30:00,12.71,12.71,12.68,12.69,557100.0,8.7963,8.7963,8.7756,8.7825,557100.0
2011-04-08 12:00:00,12.69,12.7,12.68,12.68,293700.0,8.7825,8.7894,8.7756,8.7756,293700.0
2011-04-08 12:30:00,12.69,12.7,12.67,12.67,284900.0,8.7825,8.7894,8.7686,8.7686,284900.0
2011-04-08 13:00:00,12.67,12.69,12.67,12.69,145900.0,8.7686,8.7825,8.7686,8.7825,145900.0
2011-04-08 13:30:00,12.68,12.69,12.66,12.69,259100.0,8.7756,8.7825,8.7617,8.7825,259100.0
2011-04-08 14:00:00,12.68,12.69,12.66,12.66,216500.0,8.7756,8.7825,8.7617,8.7617,216500.0
2011-04-08 14:30:00,12.66,12.67,12.63,12.63,696900.0,8.7617,8.7686,8.741,8.741,696900.0
2011-04-08 15:00:00,12.63,12.67,12.63,12.66,845900.0,8.741,8.7686,8.741,8.7617,845900.0
2011-04-08 15:30:00,12.66,12.68,12.64,12.66,996700.0,8.7617,8.7756,8.7479,8.7617,996700.0
2011-04-11 09:30:00,12.54,12.58,12.46,12.47,1536200.0,8.6787,8.7064,8.6233,8.6302,1536200.0
2011-04-11 10:00:00,12.47,12.49,12.42,12.48,580600.0,8.6302,8.6441,8.5956,8.6371,580600.0
2011-04-11 10:30:00,12.48,12.51,12.46,12.5,443000.0,8.6371,8.6579,8.6233,8.651,443000.0
2011-04-11 11:00:00,12.5,12.5,12.46,12.48,568700.0,8.651,8.651,8.6233,8.6371,568700.0
2011-04-11 11:30:00,12.47,12.52,12.47,12.5,366900.0,8.6302,8.6648,8.6302,8.651,366900.0
2011-04-11 12:00:00,12.51,12.57,12.5,12.57,234500.0,8.6579,8.6994,8.651,8.6994,234500.0
2011-04-11 12:30:00,12.57,12.57,12.52,12.52,617900.0,8.6994,8.6994,8.6648,8.6648,617900.0
2011-04-11 13:00:00,12.52,12.53,12.48,12.53,284100.0,8.6648,8.6717,8.6371,8.6717,284100.0
2011-04-11 13:30:00,12.52,12.55,12.52,12.55,475400.0,8.6648,8.6856,8.6648,8.6856,475400.0
2011-04-11 14:00:00,12.54,12.57,12.54,12.56,247700.0,8.6787,8.6994,8.6787,8.6925,247700.0
2011-04-11 14:30:00,12.56,12.57,12.51,12.51,527100.0,8.6925,8.6994,8.6579,8.6579,527100.0
2011-04-11 15:00:00,12.51,12.55,12.48,12.54,1318300.0,8.6579,8.6856,8.6371,8.6787,1318300.0
2011-04-11 15:30:00,12.54,12.54,12.49,12.52,1545900.0,8.6787,8.6787,8.6441,8.6648,1545900.0
2011-04-12 09:30:00,12.33,12.38,12.2,12.22,1050800.0,8.5333,8.5679,8.4434,8.4572,1050800.0
2011-04-12 10:00:00,12.23,12.24,12.17,12.21,414300.0,8.4641,8.471,8.4226,8.4503,414300.0
2011-04-12 10:30:00,12.21,12.21,12.17,12.18,666400.0,8.4503,8.4503,8.4226,8.4295,666400.0
2011-04-12 11:00:00,12.18,12.18,12.15,12.18,544500.0,8.4295,8.4295,8.4088,8.4295,544500.0
2011-04-12 11:30:00,12.18,12.19,12.16,12.16,259700.0,8.4295,8.4364,8.4157,8.4157,259700.0
2011-04-12 12:00:00,12.16,12.18,12.16,12.17,81500.0,8.4157,8.4295,8.4157,8.4226,81500.0
2011-04-12 12:30:00,12.18,12.2,12.16,12.17,641800.0,8.4295,8.4434,8.4157,8.4226,641800.0
2011-04-12 13:00:00,12.17,12.18,12.16,12.18,184300.0,8.4226,8.4295,8.4157,8.4295,184300.0
2011-04-12 13:30:00,12.18,12.18,12.16,12.17,182200.0,8.4295,8.4295,8.4157,8.4226,182200.0
2011-04-12 14:00:00,12.18,12.21,12.16,12.18,495400.0,8.4295,8.4503,8.4157,8.4295,495400.0
2011-04-12 14:30:00,12.19,12.19,12.17,12.19,646200.0,8.4364,8.4364,8.4226,8.4364,646200.0
2011-04-12 15:00:00,12.19,12.21,12.18,12.21,756700.0,8.4364,8.4503,8.4295,8.4503,756700.0
2011-04-12 15:30:00,12.21,12.26,12.19,12.23,2246300.0,8.4503,8.4849,8.4364,8.4641,2246300.0
2011-04-13 09:30:00,12.35,12.37,12.3,12.3,1582900.0,8.5472,8.561,8.5126,8.5126,1582900.0
2011-04-13 10:00:00,12.3,12.32,12.27,12.31,921800.0,8.5126,8.5264,8.4918,8.5195,921800.0
2011-04-13 10:30:00,12.31,12.34,12.29,12.32,792000.0,8.5195,8.5403,8.5057,8.5264,792000.0
2011-04-13 11:00:00,12.32,12.33,12.27,12.27,681500.0,8.5264,8.5333,8.4918,8.4918,681500.0
2011-04-13 11:30:00,12.28,12.29,12.23,12.23,1608500.0,8.4987,8.5057,8.4641,8.4641,1608500.0
2011-04-13 12:00:00,12.23,12.28,12.23,12.26,565100.0,8.4641,8.4987,8.4641,8.4849,565100.0
2011-04-13 12:30:00,12.26,12.29,12.23,12.29,974900.0,8.4849,8.5057,8.4641,8.5057,974900.0
2011-04-13 13:00:00,12.29,12.31,12.28,12.28,492400.0,8.5057,8.5195,8.4987,8.4987,492400.0
2011-04-13 13:30:00,12.28,12.3,12.28,12.29,642800.0,8.4987,8.5126,8.4987,8.5057,642800.0
2011-04-13 14:00:00,12.29,12.3,12.28,12.3,716500.0,8.5057,8.5126,8.4987,8.5126,716500.0
2011-04-13 14:30:00,12.29,12.29,12.27,12.27,603600.0,8.5057,8.5057,8.4918,8.4918,603600.0
2011-04-13 15:00:00,12.27,12.28,12.27,12.28,402300.0,8.4918,8.4987,8.4918,8.4987,402300.0
2011-04-13 15:30:00,12.28,12.28,12.26,12.28,975300.0,8.4987,8.4987,8.4849,8.4987,975300.0
2011-04-14 09:30:00,12.18,12.29,12.17,12.25,2167700.0,8.4295,8.5057,8.4226,8.478,2167700.0
2011-04-14 10:00:00,12.24,12.31,12.24,12.31,1347200.0,8.471,8.5195,8.471,8.5195,1347200.0
2011-04-14 10:30:00,12.3,12.32,12.27,12.31,399400.0,8.5126,8.5264,8.4918,8.5195,399400.0
2011-04-14 11:00:00,12.31,12.35,12.29,12.3,2302600.0,8.5195,8.5472,8.5057,8.5126,2302600.0
2011-04-14 11:30:00,12.29,12.33,12.29,12.33,413300.0,8.5057,8.5333,8.5057,8.5333,413300.0
2011-04-14 12:00:00,12.33,12.34,12.32,12.34,100200.0,8.5333,8.5403,8.5264,8.5403,100200.0
2011-04-14 12:30:00,12.33,12.34,12.29,12.29,832000.0,8.5333,8.5403,8.5057,8.5057,832000.0
2011-04-14 13:00:00,12.29,12.33,12.28,12.33,526900.0,8.5057,8.5333,8.4987,8.5333,526900.0
2011-04-14 13:30:00,12.33,12.33,12.29,12.29,409600.0,8.5333,8.5333,8.5057,8.5057,409600.0
2011-04-14 14:00:00,12.29,12.33,12.28,12.31,403700.0,8.5057,8.5333,8.4987,8.5195,403700.0
2011-04-14 14:30:00,12.31,12.33,12.3,12.32,591100.0,8.5195,8.5333,8.5126,8.5264,591100.0
2011-04-14 15:00:00,12.32,12.35,12.32,12.33,400200.0,8.5264,8.5472,8.5264,8.5333,400200.0
2011-04-14 15:30:00,12.34,12.34,12.31,12.33,1016800.0,8.5403,8.5403,8.5195,8.5333,1016800.0
2011-04-15 09:30:00,12.27,12.29,12.18,12.2,1807800.0,8.4918,8.5057,8.4295,8.4434,1807800.0
2011-04-15 10:00:00,12.21,12.22,12.13,12.14,955100.0,8.4503,8.4572,8.3949,8.4018,955100.0
2011-04-15 10:30:00,12.13,12.19,12.13,12.17,770400.0,8.3949,8.4364,8.3949,8.4226,770400.0
2011-04-15 11:00:00,12.18,12.2,12.17,12.19,145200.0,8.4295,8.4434,8.4226,8.4364,145200.0
2011-04-15 11:30:00,12.2,12.2,12.16,12.17,283500.0,8.4434,8.4434,8.4157,8.4226,283500.0
2011-04-15 12:00:00,12.16,12.19,12.16,12.18,214500.0,8.4157,8.4364,8.4157,8.4295,214500.0
2011-04-15 12:30:00,12.18,12.21,12.17,12.21,210900.0,8.4295,8.4503,8.4226,8.4503,210900.0
2011-04-15 13:00:00,12.21,12.22,12.2,12.22,310400.0,8.4503,8.4572,8.4434,8.4572,310400.0
2011-04-15 13:30:00,12.21,12.22,12.19,12.2,130000.0,8.4503,8.4572,8.4364,8.4434,130000.0
2011-04-15 14:00:00,12.2,12.24,12.19,12.24,189700.0,8.4434,8.471,8.4364,8.471,189700.0
2011-04-15 14:30:00,12.24,12.25,12.23,12.24,166600.0,8.471,8.478,8.4641,8.471,166600.0
2011-04-15 15:00:00,12.24,12.24,12.22,12.23,143700.0,8.471,8.471,8.4572,8.4641,143700.0
2011-04-15 15:30:00,12.23,12.23,12.19,12.22,805600.0,8.4641,8.4641,8.4364,8.4572,805600.0
2011-04-18 09:30:00,12.12,12.13,11.91,11.92,2138700.0,8.388,8.3949,8.2427,8.2496,2138700.0
2011-04-18 10:00:00,11.92,11.94,11.87,11.92,1263000.0,8.2496,8.2634,8.215,8.2496,1263000.0
2011-04-18 10:30:00,11.92,11.94,11.88,11.9,1381500.0,8.2496,8.2634,8.2219,8.2357,1381500.0
2011-04-18 11:00:00,11.9,11.94,11.88,11.94,843300.0,8.2357,8.2634,8.2219,8.2634,843300.0
2011-04-18 11:30:00,11.94,11.96,11.92,11.96,296600.0,8.2634,8.2773,8.2496,8.2773,296600.0
2011-04-18 12:00:00,11.96,11.96,11.93,11.95,401700.0,8.2773,8.2773,8.2565,8.2703,401700.0
2011-04-18 12:30:00,11.95,11.96,11.91,11.92,428300.0,8.2703,8.2773,8.2427,8.2496,428300.0
2011-04-18 13:00:00,11.92,11.92,11.91,11.92,622200.0,8.2496,8.2496,8.2427,8.2496,622200.0
2011-04-18 13:30:00,11.92,11.94,11.9,11.93,551500.0,8.2496,8.2634,8.2357,8.2565,551500.0
2011-04-18 14:00:00,11.93,11.93,11.91,11.93,351400.0,8.2565,8.2565,8.2427,8.2565,351400.0
2011-04-18 14:30:00,11.93,11.97,11.91,11.95,632600.0,8.2565,8.2842,8.2427,8.2703,632600.0
2011-04-18 15:00:00,11.95,11.99,11.93,11.99,778400.0,8.2703,8.298,8.2565,8.298,778400.0
2011-04-18 15:30:00,11.99,11.99,11.92,11.96,1267500.0,8.298,8.298,8.2496,8.2773,1267500.0
2011-04-19 09:30:00,11.99,12.01,11.9,11.93,1050700.0,8.298,8.3119,8.2357,8.2565,1050700.0
2011-04-19 10:00:00,11.93,11.93,11.89,11.9,997300.0,8.2565,8.2565,8.2288,8.2357,997300.0
2011-04-19 10:30:00,11.89,11.92,11.86,11.88,966100.0,8.2288,8.2496,8.2081,8.2219,966100.0
2011-04-19 11:00:00,11.89,11.92,11.86,11.87,1211300.0,8.2288,8.2496,8.2081,8.215,1211300.0
2011-04-19 11:30:00,11.86,11.9,11.85,11.88,2693700.0,8.2081,8.2357,8.2011,8.2219,2693700.0
2011-04-19 12:00:00,11.89,11.92,11.87,11.9,1066400.0,8.2288,8.2496,8.215,8.2357,1066400.0
2011-04-19 12:30:00,11.9,11.93,11.9,11.92,800100.0,8.2357,8.2565,8.2357,8.2496,800100.0
2011-04-19 13:00:00,11.93,11.97,11.92,11.97,1786600.0,8.2565,8.2842,8.2496,8.2842,1786600.0
2011-04-19 13:30:00,11.96,11.99,11.95,11.96,1384600.0,8.2773,8.298,8.2703,8.2773,1384600.0
2011-04-19 14:00:00,11.96,11.98,11.95,11.96,905500.0,8.2773,8.2911,8.2703,8.2773,905500.0
2011-04-19 14:30:00,11.96,11.99,11.96,11.98,629500.0,8.2773,8.298,8.2773,8.2911,629500.0
2011-04-19 15:00:00,11.98,12.0,11.97,11.97,1460000.0,8.2911,8.3049,8.2842,8.2842,1460000.0
2011-04-19 15:30:00,11.97,11.98,11.96,11.97,1722600.0,8.2842,8.2911,8.2773,8.2842,1722600.0
2011-04-20 09:30:00,12.39,12.41,12.27,12.32,3158300.0,8.5749,8.5887,8.4918,8.5264,3158300.0
2011-04-20 10:00:00,12.33,12.36,12.32,12.35,1886000.0,8.5333,8.5541,8.5264,8.5472,1886000.0
2011-04-20 10:30:00,12.35,12.35,12.3,12.35,1101500.0,8.5472,8.5472,8.5126,8.5472,1101500.0
2011-04-20 11:00:00,12.34,12.36,12.33,12.34,1294600.0,8.5403,8.5541,8.5333,8.5403,1294600.0
2011-04-20 11:30:00,12.34,12.35,12.33,12.34,608600.0,8.5403,8.5472,8.5333,8.5403,608600.0
2011-04-20 12:00:00,12.35,12.35,12.33,12.35,448700.0,8.5472,8.5472,8.5333,8.5472,448700.0
2011-04-20 12:30:00,12.35,12.35,12.34,12.35,197900.0,8.5472,8.5472,8.5403,8.5472,197900.0
2011-04-20 13:00:00,12.35,12.35,12.33,12.34,242900.0,8.5472,8.5472,8.5333,8.5403,242900.0
2011-04-20 13:30:00,12.34,12.37,12.33,12.37,558000.0,8.5403,8.561,8.5333,8.561,558000.0
2011-04-20 14:00:00,12.37,12.43,12.36,12.43,674900.0,8.561,8.6025,8.5541,8.6025,674900.0
2011-04-20 14:30:00,12.43,12.43,12.4,12.4,513100.0,8.6025,8.6025,8.5818,8.5818,513100.0
2011-04-20 15:00:00,12.4,12.41,12.37,12.4,720200.0,8.5818,8.5887,8.561,8.5818,720200.0
2011-04-20 15:30:00,12.39,12.45,12.37,12.45,4604400.0,8.5749,8.6164,8.561,8.6164,4604400.0
2011-04-21 09:30:00,12.54,12.62,12.52,12.6,2971700.0,8.6787,8.734,8.6648,8.7202,2971700.0
2011-04-21 10:00:00,12.59,12.61,12.55,12.57,1004100.0,8.7133,8.7271,8.6856,8.6994,1004100.0
2011-04-21 10:30:00,12.57,12.57,12.53,12.54,1039800.0,8.6994,8.6994,8.6717,8.6787,1039800.0
2011-04-21 11:00:00,12.54,12.56,12.51,12.55,1361300.0,8.6787,8.6925,8.6579,8.6856,1361300.0
2011-04-21 11:30:00,12.54,12.57,12.54,12.56,319800.0,8.6787,8.6994,8.6787,8.6925,319800.0
2011-04-21 12:00:00,12.57,12.59,12.56,12.59,438200.0,8.6994,8.7133,8.6925,8.7133,438200.0
2011-04-21 12:30:00,12.59,12.61,12.58,12.61,828900.0,8.7133,8.7271,8.7064,8.7271,828900.0
2011-04-21 13:00:00,12.61,12.61,12.59,12.61,673200.0,8.7271,8.7271,8.7133,8.7271,673200.0
2011-04-21 13:30:00,12.61,12.61,12.59,12.61,311600.0,8.7271,8.7271,8.7133,8.7271,311600.0
2011-04-21 14:00:00,12.6,12.61,12.6,12.61,521500.0,8.7202,8.7271,8.7202,8.7271,521500.0
2011-04-21 14:30:00,12.61,12.62,12.56,12.59,1099000.0,8.7271,8.734,8.6925,8.7133,1099000.0
2011-04-21 15:00:00,12.58,12.6,12.57,12.58,1559900.0,8.7064,8.7202,8.6994,8.7064,1559900.0
2011-04-21 15:30:00,12.57,12.58,12.51,12.54,2171700.0,8.6994,8.7064,8.6579,8.6787,2171700.0
2011-04-25 09:30:00,12.49,12.52,12.45,12.48,966700.0,8.6441,8.6648,8.6164,8.6371,966700.0
2011-04-25 10:00:00,12.48,12.48,12.37,12.37,709000.0,8.6371,8.6371,8.561,8.561,709000.0
2011-04-25 10:30:00,12.38,12.38,12.28,12.3,845300.0,8.5679,8.5679,8.4987,8.5126,845300.0
2011-04-25 11:00:00,12.31,12.31,12.23,12.25,950300.0,8.5195,8.5195,8.4641,8.478,950300.0
2011-04-25 11:30:00,12.26,12.29,12.25,12.27,659400.0,8.4849,8.5057,8.478,8.4918,659400.0
2011-04-25 12:00:00,12.28,12.29,12.26,12.28,582600.0,8.4987,8.5057,8.4849,8.4987,582600.0
2011-04-25 12:30:00,12.28,12.29,12.26,12.29,574800.0,8.4987,8.5057,8.4849,8.5057,574800.0
2011-04-25 13:00:00,12.28,12.29,12.27,12.28,433700.0,8.4987,8.5057,8.4918,8.4987,433700.0
2011-04-25 13:30:00,12.27,12.28,12.24,12.27,980800.0,8.4918,8.4987,8.471,8.4918,980800.0
2011-04-25 14:00:00,12.27,12.29,12.24,12.29,1124000.0,8.4918,8.5057,8.471,8.5057,1124000.0
2011-04-25 14:30:00,12.29,12.3,12.26,12.27,711500.0,8.5057,8.5126,8.4849,8.4918,711500.0
2011-04-25 15:00:00,12.26,12.28,12.25,12.26,887000.0,8.4849,8.4987,8.478,8.4849,887000.0
2011-04-25 15:30:00,12.27,12.3,12.26,12.29,1266900.0,8.4918,8.5126,8.4849,8.5057,1266900.0
2011-04-26 09:30:00,12.36,12.38,12.32,12.37,642000.0,8.5541,8.5679,8.5264,8.561,642000.0
2011-04-26 10:00:00,12.37,12.44,12.36,12.44,518200.0,8.561,8.6095,8.5541,8.6095,518200.0
2011-04-26 10:30:00,12.44,12.52,12.42,12.52,880400.0,8.6095,8.6648,8.5956,8.6648,880400.0
2011-04-26 11:00:00,12.52,12.53,12.48,12.53,1266000.0,8.6648,8.6717,8.6371,8.6717,1266000.0
2011-04-26 11:30:00,12.53,12.55,12.51,12.54,518100.0,8.6717,8.6856,8.6579,8.6787,518100.0
2011-04-26 12:00:00,12.54,12.55,12.53,12.54,581200.0,8.6787,8.6856,8.6717,8.6787,581200.0
2011-04-26 12:30:00,12.54,12.55,12.53,12.54,216500.0,8.6787,8.6856,8.6717,8.6787,216500.0
2011-04-26 13:00:00,12.54,12.55,12.5,12.51,500700.0,8.6787,8.6856,8.651,8.6579,500700.0
2011-04-26 13:30:00,12.51,12.51,12.48,12.48,852400.0,8.6579,8.6579,8.6371,8.6371,852400.0
2011-04-26 14:00:00,12.49,12.5,12.48,12.5,865100.0,8.6441,8.651,8.6371,8.651,865100.0
2011-04-26 14:30:00,12.5,12.52,12.49,12.52,496200.0,8.651,8.6648,8.6441,8.6648,496200.0
2011-04-26 15:00:00,12.52,12.56,12.51,12.53,939200.0,8.6648,8.6925,8.6579,8.6717,939200.0
2011-04-26 15:30:00,12.53,12.56,12.52,12.56,2097800.0,8.6717,8.6925,8.6648,8.6925,2097800.0
2011-04-27 09:30:00,12.9,12.9,12.65,12.82,2071000.0,8.9278,8.9278,8.7548,8.8725,2071000.0
2011-04-27 10:00:00,12.82,12.82,12.77,12.78,1461200.0,8.8725,8.8725,8.8378,8.8448,1461200.0
2011-04-27 10:30:00,12.79,12.8,12.74,12.8,1489700.0,8.8517,8.8586,8.8171,8.8586,1489700.0
2011-04-27 11:00:00,12.79,12.88,12.79,12.86,1469600.0,8.8517,8.914,8.8517,8.9001,1469600.0
2011-04-27 11:30:00,12.86,12.99,12.84,12.98,3707100.0,8.9001,8.9901,8.8863,8.9832,3707100.0
2011-04-27 12:00:00,12.98,13.05,12.96,13.0,5116600.0,8.9832,9.0316,8.9693,8.997,5116600.0
2011-04-27 12:30:00,13.0,13.18,12.99,13.14,3020200.0,8.997,9.1216,8.9901,9.0939,3020200.0
2011-04-27 13:00:00,13.14,13.14,13.08,13.13,4008900.0,9.0939,9.0939,9.0524,9.087,4008900.0
2011-04-27 13:30:00,13.12,13.23,13.11,13.23,3529100.0,9.0801,9.1562,9.0732,9.1562,3529100.0
2011-04-27 14:00:00,13.23,13.25,13.2,13.22,3870900.0,9.1562,9.17,9.1354,9.1493,3870900.0
2011-04-27 14:30:00,13.22,13.35,13.21,13.34,3699400.0,9.1493,9.2393,9.1424,9.2323,3699400.0
2011-04-27 15:00:00,13.34,13.35,13.25,13.26,3968300.0,9.2323,9.2393,9.17,9.177,3968300.0
2011-04-27 15:30:00,13.27,13.3,13.24,13.28,4625500.0,9.1839,9.2047,9.1631,9.1908,4625500.0
2011-04-28 09:30:00,13.18,13.31,13.16,13.31,4022200.0,9.1216,9.2116,9.1078,9.2116,4022200.0
2011-04-28 10:00:00,13.31,13.39,13.3,13.38,3449700.0,9.2116,9.2669,9.2047,9.26,3449700.0
2011-04-28 10:30:00,13.37,13.43,13.35,13.42,3609100.0,9.2531,9.2946,9.2393,9.2877,3609100.0
2011-04-28 11:00:00,13.42,13.44,13.38,13.39,2246900.0,9.2877,9.3015,9.26,9.2669,2246900.0
2011-04-28 11:30:00,13.4,13.41,13.33,13.36,2102400.0,9.2739,9.2808,9.2254,9.2462,2102400.0
2011-04-28 12:00:00,13.36,13.4,13.34,13.4,773300.0,9.2462,9.2739,9.2323,9.2739,773300.0
2011-04-28 12:30:00,13.4,13.44,13.39,13.43,1423600.0,9.2739,9.3015,9.2669,9.2946,1423600.0
2011-04-28 13:00:00,13.42,13.44,13.4,13.43,1466800.0,9.2877,9.3015,9.2739,9.2946,1466800.0
2011-04-28 13:30:00,13.43,13.46,13.42,13.46,1117600.0,9.2946,9.3154,9.2877,9.3154,1117600.0
2011-04-28 14:00:00,13.46,13.46,13.42,13.43,2027300.0,9.3154,9.3154,9.2877,9.2946,2027300.0
2011-04-28 14:30:00,13.43,13.48,13.41,13.47,1657700.0,9.2946,9.3292,9.2808,9.3223,1657700.0
2011-04-28 15:00:00,13.47,13.48,13.43,13.46,2168000.0,9.3223,9.3292,9.2946,9.3154,2168000.0
2011-04-28 15:30:00,13.46,13.48,13.4,13.41,4997500.0,9.3154,9.3292,9.2739,9.2808,4997500.0
2011-04-29 09:30:00,13.38,13.45,13.32,13.41,1983200.0,9.26,9.3085,9.2185,9.2808,1983200.0
2011-04-29 10:00:00,13.41,13.44,13.4,13.44,572400.0,9.2808,9.3015,9.2739,9.3015,572400.0
2011-04-29 10:30:00,13.44,13.44,13.4,13.44,902800.0,9.3015,9.3015,9.2739,9.3015,902800.0
2011-04-29 11:00:00,13.44,13.44,13.41,13.42,811700.0,9.3015,9.3015,9.2808,9.2877,811700.0
2011-04-29 11:30:00,13.42,13.45,13.39,13.42,1486400.0,9.2877,9.3085,9.2669,9.2877,1486400.0
2011-04-29 12:00:00,13.42,13.43,13.41,13.43,991300.0,9.2877,9.2946,9.2808,9.2946,991300.0
2011-04-29 12:30:00,13.43,13.45,13.43,13.43,565200.0,9.2946,9.3085,9.2946,9.2946,565200.0
2011-04-29 13:00:00,13.43,13.46,13.43,13.45,445800.0,9.2946,9.3154,9.2946,9.3085,445800.0
2011-04-29 13:30:00,13.45,13.47,13.43,13.45,1012600.0,9.3085,9.3223,9.2946,9.3085,1012600.0
2011-04-29 14:00:00,13.45,13.49,13.44,13.49,818300.0,9.3085,9.3361,9.3015,9.3361,818300.0
2011-04-29 14:30:00,13.49,13.49,13.48,13.49,969700.0,9.3361,9.3361,9.3292,9.3361,969700.0
2011-04-29 15:00:00,13.49,13.49,13.47,13.49,1025100.0,9.3361,9.3361,9.3223,9.3361,1025100.0
2011-04-29 15:30:00,13.49,13.5,13.48,13.5,2766700.0,9.3361,9.3431,9.3292,9.3431,2766700.0
2011-05-02 09:30:00,13.51,13.51,13.44,13.51,2010300.0,9.35,9.35,9.3015,9.35,2010300.0
2011-05-02 10:00:00,13.51,13.54,13.5,13.53,1345900.0,9.35,9.3707,9.3431,9.3638,1345900.0
2011-05-02 10:30:00,13.54,13.56,13.53,13.55,750500.0,9.3707,9.3846,9.3638,9.3777,750500.0
2011-05-02 11:00:00,13.54,13.56,13.53,13.55,1484000.0,9.3707,9.3846,9.3638,9.3777,1484000.0
2011-05-02 11:30:00,13.54,13.57,13.53,13.56,912200.0,9.3707,9.3915,9.3638,9.3846,912200.0
2011-05-02 12:00:00,13.55,13.56,13.53,13.54,784200.0,9.3777,9.3846,9.3638,9.3707,784200.0
2011-05-02 12:30:00,13.54,13.54,13.51,13.51,1626200.0,9.3707,9.3707,9.35,9.35,1626200.0
2011-05-02 13:00:00,13.52,13.52,13.5,13.51,693300.0,9.3569,9.3569,9.3431,9.35,693300.0
2011-05-02 13:30:00,13.52,13.53,13.51,13.51,338400.0,9.3569,9.3638,9.35,9.35,338400.0
2011-05-02 14:00:00,13.51,13.53,13.49,13.5,770700.0,9.35,9.3638,9.3361,9.3431,770700.0
2011-05-02 14:30:00,13.5,13.52,13.5,13.51,1638100.0,9.3431,9.3569,9.3431,9.35,1638100.0
2011-05-02 15:00:00,13.51,13.52,13.49,13.51,1180600.0,9.35,9.3569,9.3361,9.35,1180600.0
2011-05-02 15:30:00,13.5,13.52,13.48,13.5,2799200.0,9.3431,9.3569,9.3292,9.3431,2799200.0
2011-05-03 09:30:00,13.5,13.55,13.45,13.5,2028900.0,9.3431,9.3777,9.3085,9.3431,2028900.0
2011-05-03 10:00:00,13.51,13.54,13.49,13.53,1243700.0,9.35,9.3707,9.3361,9.3638,1243700.0
2011-05-03 10:30:00,13.52,13.53,13.45,13.45,2235900.0,9.3569,9.3638,9.3085,9.3085,2235900.0
2011-05-03 11:00:00,13.45,13.56,13.45,13.53,1514800.0,9.3085,9.3846,9.3085,9.3638,1514800.0
2011-05-03 11:30:00,13.52,13.55,13.51,13.53,1179700.0,9.3569,9.3777,9.35,9.3638,1179700.0
2011-05-03 12:00:00,13.53,13.54,13.5,13.5,548700.0,9.3638,9.3707,9.3431,9.3431,548700.0
2011-05-03 12:30:00,13.5,13.51,13.48,13.48,240400.0,9.3431,9.35,9.3292,9.3292,240400.0
2011-05-03 13:00:00,13.48,13.52,13.47,13.47,782500.0,9.3292,9.3569,9.3223,9.3223,782500.0
2011-05-03 13:30:00,13.48,13.49,13.44,13.46,1631900.0,9.3292,9.3361,9.3015,9.3154,1631900.0
2011-05-03 14:00:00,13.46,13.47,13.41,13.43,2531600.0,9.3154,9.3223,9.2808,9.2946,2531600.0
2011-05-03 14:30:00,13.43,13.45,13.38,13.39,1649200.0,9.2946,9.3085,9.26,9.2669,1649200.0
2011-05-03 15:00:00,13.4,13.49,13.39,13.46,864300.0,9.2739,9.3361,9.2669,9.3154,864300.0
2011-05-03 15:30:00,13.46,13.49,13.45,13.47,1366900.0,9.3154,9.3361,9.3085,9.3223,1366900.0
2011-05-04 09:30:00,13.49,13.5,13.42,13.46,2056800.0,9.3361,9.3431,9.2877,9.3154,2056800.0
2011-05-04 10:00:00,13.45,13.46,13.41,13.45,1823000.0,9.3085,9.3154,9.2808,9.3085,1823000.0
2011-05-04 10:30:00,13.44,13.45,13.39,13.42,1085100.0,9.3015,9.3085,9.2669,9.2877,1085100.0
2011-05-04 11:00:00,13.43,13.44,13.38,13.4,1519400.0,9.2946,9.3015,9.26,9.2739,1519400.0
2011-05-04 11:30:00,13.4,13.43,13.39,13.41,1089800.0,9.2739,9.2946,9.2669,9.2808,1089800.0
2011-05-04 12:00:00,13.41,13.41,13.36,13.37,836800.0,9.2808,9.2808,9.2462,9.2531,836800.0
2011-05-04 12:30:00,13.37,13.39,13.31,13.37,1115000.0,9.2531,9.2669,9.2116,9.2531,1115000.0
2011-05-04 13:00:00,13.37,13.4,13.36,13.4,651700.0,9.2531,9.2739,9.2462,9.2739,651700.0
2011-05-04 13:30:00,13.4,13.42,13.38,13.41,530300.0,9.2739,9.2877,9.26,9.2808,530300.0
2011-05-04 14:00:00,13.42,13.46,13.4,13.43,1666300.0,9.2877,9.3154,9.2739,9.2946,1666300.0
2011-05-04 14:30:00,13.43,13.49,13.42,13.45,821100.0,9.2946,9.3361,9.2877,9.3085,821100.0
2011-05-04 15:00:00,13.46,13.47,13.43,13.46,917200.0,9.3154,9.3223,9.2946,9.3154,917200.0
2011-05-04 15:30:00,13.46,13.46,13.43,13.45,1424500.0,9.3154,9.3154,9.2946,9.3085,1424500.0
2011-05-05 09:30:00,13.48,13.55,13.45,13.55,1527700.0,9.3292,9.3777,9.3085,9.3777,1527700.0
2011-05-05 10:00:00,13.55,13.58,13.53,13.57,971400.0,9.3777,9.3984,9.3638,9.3915,971400.0
2011-05-05 10:30:00,13.57,13.65,13.54,13.65,2590600.0,9.3915,9.4469,9.3707,9.4469,2590600.0
2011-05-05 11:00:00,13.65,13.65,13.57,13.61,1647900.0,9.4469,9.4469,9.3915,9.4192,1647900.0
2011-05-05 11:30:00,13.61,13.65,13.6,13.64,1390400.0,9.4192,9.4469,9.4123,9.44,1390400.0
2011-05-05 12:00:00,13.63,13.69,13.63,13.68,764500.0,9.433,9.4746,9.433,9.4676,764500.0
2011-05-05 12:30:00,13.68,13.68,13.64,13.65,397700.0,9.4676,9.4676,9.44,9.4469,397700.0
2011-05-05 13:00:00,13.65,13.66,13.61,13.63,388700.0,9.4469,9.4538,9.4192,9.433,388700.0
2011-05-05 13:30:00,13.62,13.63,13.58,13.63,891700.0,9.4261,9.433,9.3984,9.433,891700.0
2011-05-05 14:00:00,13.63,13.65,13.6,13.64,731700.0,9.433,9.4469,9.4123,9.44,731700.0
2011-05-05 14:30:00,13.64,13.65,13.56,13.56,530800.0,9.44,9.4469,9.3846,9.3846,530800.0
2011-05-05 15:00:00,13.56,13.57,13.46,13.46,1786600.0,9.3846,9.3915,9.3154,9.3154,1786600.0
2011-05-05 15:30:00,13.46,13.56,13.46,13.56,2799300.0,9.3154,9.3846,9.3154,9.3846,2799300.0
2011-05-06 09:30:00,13.66,13.86,13.66,13.76,3882400.0,9.4538,9.5922,9.4538,9.523,3882400.0
2011-05-06 10:00:00,13.76,13.83,13.76,13.78,2659700.0,9.523,9.5715,9.523,9.5368,2659700.0
2011-05-06 10:30:00,13.78,13.83,13.78,13.82,1063500.0,9.5368,9.5715,9.5368,9.5645,1063500.0
2011-05-06 11:00:00,13.82,13.88,13.82,13.86,847700.0,9.5645,9.6061,9.5645,9.5922,847700.0
2011-05-06 11:30:00,13.85,13.89,13.83,13.88,1058400.0,9.5853,9.613,9.5715,9.6061,1058400.0
2011-05-06 12:00:00,13.87,13.88,13.79,13.79,799600.0,9.5991,9.6061,9.5438,9.5438,799600.0
2011-05-06 12:30:00,13.79,13.82,13.75,13.78,655100.0,9.5438,9.5645,9.5161,9.5368,655100.0
2011-05-06 13:00:00,13.79,13.79,13.72,13.75,1083100.0,9.5438,9.5438,9.4953,9.5161,1083100.0
2011-05-06 13:30:00,13.76,13.79,13.74,13.76,952100.0,9.523,9.5438,9.5092,9.523,952100.0
2011-05-06 14:00:00,13.76,13.79,13.75,13.77,1523500.0,9.523,9.5438,9.5161,9.5299,1523500.0
2011-05-06 14:30:00,13.77,13.79,13.71,13.78,1045900.0,9.5299,9.5438,9.4884,9.5368,1045900.0
2011-05-06 15:00:00,13.78,13.81,13.74,13.75,892200.0,9.5368,9.5576,9.5092,9.5161,892200.0
2011-05-06 15:30:00,13.74,13.8,13.74,13.76,2147200.0,9.5092,9.5507,9.5092,9.523,2147200.0
2011-05-09 09:30:00,13.8,13.8,13.7,13.74,2742400.0,9.5507,9.5507,9.4815,9.5092,2742400.0
2011-05-09 10:00:00,13.74,13.76,13.7,13.71,2243000.0,9.5092,9.523,9.4815,9.4884,2243000.0
2011-05-09 10:30:00,13.7,13.72,13.68,13.69,2370400.0,9.4815,9.4953,9.4676,9.4746,2370400.0
2011-05-09 11:00:00,13.69,13.7,13.61,13.63,998900.0,9.4746,9.4815,9.4192,9.433,998900.0
2011-05-09 11:30:00,13.63,13.68,13.6,13.66,858700.0,9.433,9.4676,9.4123,9.4538,858700.0
2011-05-09 12:00:00,13.66,13.71,13.66,13.68,1141900.0,9.4538,9.4884,9.4538,9.4676,1141900.0
2011-05-09 12:30:00,13.69,13.7,13.67,13.69,732100.0,9.4746,9.4815,9.4607,9.4746,732100.0
2011-05-09 13:00:00,13.69,13.71,13.68,13.69,266800.0,9.4746,9.4884,9.4676,9.4746,266800.0
2011-05-09 13:30:00,13.69,13.73,13.68,13.71,810000.0,9.4746,9.5022,9.4676,9.4884,810000.0
2011-05-09 14:00:00,13.71,13.72,13.69,13.7,376100.0,9.4884,9.4953,9.4746,9.4815,376100.0
2011-05-09 14:30:00,13.7,13.74,13.67,13.68,832400.0,9.4815,9.5092,9.4607,9.4676,832400.0
2011-05-09 15:00:00,13.68,13.7,13.67,13.68,675200.0,9.4676,9.4815,9.4607,9.4676,675200.0
2011-05-09 15:30:00,13.69,13.7,13.67,13.69,1384900.0,9.4746,9.4815,9.4607,9.4746,1384900.0
2011-05-10 09:30:00,13.59,13.67,13.55,13.59,947000.0,9.4054,9.4607,9.3777,9.4054,947000.0
2011-05-10 10:00:00,13.59,13.63,13.57,13.59,999500.0,9.4054,9.433,9.3915,9.4054,999500.0
2011-05-10 10:30:00,13.59,13.62,13.56,13.62,1477000.0,9.4054,9.4261,9.3846,9.4261,1477000.0
2011-05-10 11:00:00,13.62,13.69,13.61,13.68,1565900.0,9.4261,9.4746,9.4192,9.4676,1565900.0
2011-05-10 11:30:00,13.68,13.73,13.66,13.7,975000.0,9.4676,9.5022,9.4538,9.4815,975000.0
2011-05-10 12:00:00,13.7,13.75,13.69,13.75,391400.0,9.4815,9.5161,9.4746,9.5161,391400.0
2011-05-10 12:30:00,13.75,13.76,13.7,13.72,838300.0,9.5161,9.523,9.4815,9.4953,838300.0
2011-05-10 13:00:00,13.71,13.74,13.71,13.74,416500.0,9.4884,9.5092,9.4884,9.5092,416500.0
2011-05-10 13:30:00,13.74,13.75,13.72,13.75,344500.0,9.5092,9.5161,9.4953,9.5161,344500.0
2011-05-10 14:00:00,13.75,13.76,13.71,13.72,483800.0,9.5161,9.523,9.4884,9.4953,483800.0
2011-05-10 14:30:00,13.72,13.76,13.71,13.76,545200.0,9.4953,9.523,9.4884,9.523,545200.0
2011-05-10 15:00:00,13.76,13.79,13.75,13.75,837000.0,9.523,9.5438,9.5161,9.5161,837000.0
2011-05-10 15:30:00,13.76,13.76,13.73,13.74,1142000.0,9.523,9.523,9.5022,9.5092,1142000.0
2011-05-11 09:30:00,13.67,13.81,13.67,13.77,634500.0,9.4607,9.5576,9.4607,9.5299,634500.0
2011-05-11 10:00:00,13.77,13.78,13.71,13.77,761600.0,9.5299,9.5368,9.4884,9.5299,761600.0
2011-05-11 10:30:00,13.76,13.77,13.67,13.68,378100.0,9.523,9.5299,9.4607,9.4676,378100.0
2011-05-11 11:00:00,13.67,13.7,13.65,13.68,303300.0,9.4607,9.4815,9.4469,9.4676,303300.0
2011-05-11 11:30:00,13.68,13.69,13.63,13.65,434400.0,9.4676,9.4746,9.433,9.4469,434400.0
2011-05-11 12:00:00,13.64,13.65,13.53,13.6,1871100.0,9.44,9.4469,9.3638,9.4123,1871100.0
2011-05-11 12:30:00,13.59,13.64,13.57,13.63,838600.0,9.4054,9.44,9.3915,9.433,838600.0
2011-05-11 13:00:00,13.63,13.64,13.58,13.58,643100.0,9.433,9.44,9.3984,9.3984,643100.0
2011-05-11 13:30:00,13.59,13.59,13.52,13.54,1061700.0,9.4054,9.4054,9.3569,9.3707,1061700.0
2011-05-11 14:00:00,13.54,13.56,13.48,13.51,1055200.0,9.3707,9.3846,9.3292,9.35,1055200.0
2011-05-11 14:30:00,13.51,13.55,13.51,13.52,654300.0,9.35,9.3777,9.35,9.3569,654300.0
2011-05-11 15:00:00,13.52,13.55,13.51,13.53,543300.0,9.3569,9.3777,9.35,9.3638,543300.0
2011-05-11 15:30:00,13.54,13.54,13.48,13.51,2488600.0,9.3707,9.3707,9.3292,9.35,2488600.0
2011-05-12 09:30:00,13.48,13.66,13.48,13.64,1430800.0,9.3292,9.4538,9.3292,9.44,1430800.0
2011-05-12 10:00:00,13.64,13.79,13.63,13.78,2601400.0,9.44,9.5438,9.433,9.5368,2601400.0
2011-05-12 10:30:00,13.78,13.8,13.69,13.72,2064800.0,9.5368,9.5507,9.4746,9.4953,2064800.0
2011-05-12 11:00:00,13.72,13.84,13.71,13.81,2121200.0,9.4953,9.5784,9.4884,9.5576,2121200.0
2011-05-12 11:30:00,13.81,13.84,13.79,13.83,708600.0,9.5576,9.5784,9.5438,9.5715,708600.0
2011-05-12 12:00:00,13.82,13.87,13.78,13.86,1661800.0,9.5645,9.5991,9.5368,9.5922,1661800.0
2011-05-12 12:30:00,13.86,13.92,13.85,13.92,2346800.0,9.5922,9.6337,9.5853,9.6337,2346800.0
2011-05-12 13:00:00,13.92,13.94,13.85,13.85,2232200.0,9.6337,9.6476,9.5853,9.5853,2232200.0
2011-05-12 13:30:00,13.85,13.87,13.83,13.85,542100.0,9.5853,9.5991,9.5715,9.5853,542100.0
2011-05-12 14:00:00,13.85,13.86,13.81,13.83,1244300.0,9.5853,9.5922,9.5576,9.5715,1244300.0
2011-05-12 14:30:00,13.84,13.88,13.78,13.8,944500.0,9.5784,9.6061,9.5368,9.5507,944500.0
2011-05-12 15:00:00,13.8,13.83,13.79,13.82,544800.0,9.5507,9.5715,9.5438,9.5645,544800.0
2011-05-12 15:30:00,13.82,13.88,13.81,13.83,4674900.0,9.5645,9.6061,9.5576,9.5715,4674900.0
2011-05-13 09:30:00,13.82,13.84,13.63,13.68,3065300.0,9.5645,9.5784,9.433,9.4676,3065300.0
2011-05-13 10:00:00,13.67,13.71,13.64,13.69,860000.0,9.4607,9.4884,9.44,9.4746,860000.0
2011-05-13 10:30:00,13.69,13.7,13.66,13.67,1602000.0,9.4746,9.4815,9.4538,9.4607,1602000.0
2011-05-13 11:00:00,13.67,13.68,13.65,13.67,1822500.0,9.4607,9.4676,9.4469,9.4607,1822500.0
2011-05-13 11:30:00,13.66,13.67,13.63,13.63,1021000.0,9.4538,9.4607,9.433,9.433,1021000.0
2011-05-13 12:00:00,13.63,13.65,13.57,13.6,1123900.0,9.433,9.4469,9.3915,9.4123,1123900.0
2011-05-13 12:30:00,13.59,13.61,13.54,13.55,423800.0,9.4054,9.4192,9.3707,9.3777,423800.0
2011-05-13 13:00:00,13.56,13.59,13.55,13.58,319700.0,9.3846,9.4054,9.3777,9.3984,319700.0
2011-05-13 13:30:00,13.57,13.59,13.57,13.59,77800.0,9.3915,9.4054,9.3915,9.4054,77800.0
2011-05-13 14:00:00,13.58,13.63,13.58,13.63,298100.0,9.3984,9.433,9.3984,9.433,298100.0
2011-05-13 14:30:00,13.62,13.64,13.6,13.61,420600.0,9.4261,9.44,9.4123,9.4192,420600.0
2011-05-13 15:00:00,13.62,13.63,13.58,13.59,280100.0,9.4261,9.433,9.3984,9.4054,280100.0
2011-05-13 15:30:00,13.59,13.63,13.59,13.6,1130200.0,9.4054,9.433,9.4054,9.4123,1130200.0
2011-05-16 09:30:00,13.53,13.57,13.48,13.55,2161700.0,9.3638,9.3915,9.3292,9.3777,2161700.0
2011-05-16 10:00:00,13.54,13.62,13.54,13.62,1318100.0,9.3707,9.4261,9.3707,9.4261,1318100.0
2011-05-16 10:30:00,13.62,13.65,13.6,13.65,1320400.0,9.4261,9.4469,9.4123,9.4469,1320400.0
2011-05-16 11:00:00,13.65,13.68,13.64,13.66,910800.0,9.4469,9.4676,9.44,9.4538,910800.0
2011-05-16 11:30:00,13.66,13.66,13.63,13.63,736600.0,9.4538,9.4538,9.433,9.433,736600.0
2011-05-16 12:00:00,13.64,13.64,13.59,13.64,1205500.0,9.44,9.44,9.4054,9.44,1205500.0
2011-05-16 12:30:00,13.63,13.66,13.61,13.63,743100.0,9.433,9.4538,9.4192,9.433,743100.0
2011-05-16 13:00:00,13.63,13.63,13.59,13.62,1208500.0,9.433,9.433,9.4054,9.4261,1208500.0
2011-05-16 13:30:00,13.61,13.62,13.6,13.61,197800.0,9.4192,9.4261,9.4123,9.4192,197800.0
2011-05-16 14:00:00,13.6,13.62,13.56,13.57,821700.0,9.4123,9.4261,9.3846,9.3915,821700.0
2011-05-16 14:30:00,13.57,13.59,13.54,13.55,623900.0,9.3915,9.4054,9.3707,9.3777,623900.0
2011-05-16 15:00:00,13.56,13.57,13.53,13.53,324400.0,9.3846,9.3915,9.3638,9.3638,324400.0
2011-05-16 15:30:00,13.53,13.54,13.46,13.47,1759300.0,9.3638,9.3707,9.3154,9.3223,1759300.0
2011-05-17 09:30:00,13.46,13.54,13.41,13.53,2529100.0,9.3154,9.3707,9.2808,9.3638,2529100.0
2011-05-17 10:00:00,13.53,13.58,13.52,13.58,826600.0,9.3638,9.3984,9.3569,9.3984,826600.0
2011-05-17 10:30:00,13.58,13.6,13.48,13.48,923800.0,9.3984,9.4123,9.3292,9.3292,923800.0
2011-05-17 11:00:00,13.49,13.49,13.3,13.33,2333400.0,9.3361,9.3361,9.2047,9.2254,2333400.0
2011-05-17 11:30:00,13.32,13.37,13.28,13.35,1360300.0,9.2185,9.2531,9.1908,9.2393,1360300.0
2011-05-17 12:00:00,13.35,13.35,13.31,13.31,677000.0,9.2393,9.2393,9.2116,9.2116,677000.0
2011-05-17 12:30:00,13.31,13.38,13.31,13.33,629400.0,9.2116,9.26,9.2116,9.2254,629400.0
2011-05-17 13:00:00,13.33,13.41,13.32,13.39,818300.0,9.2254,9.2808,9.2185,9.2669,818300.0
2011-05-17 13:30:00,13.39,13.42,13.37,13.39,572600.0,9.2669,9.2877,9.2531,9.2669,572600.0
2011-05-17 14:00:00,13.4,13.41,13.37,13.4,948100.0,9.2739,9.2808,9.2531,9.2739,948100.0
2011-05-17 14:30:00,13.4,13.41,13.38,13.39,863400.0,9.2739,9.2808,9.26,9.2669,863400.0
2011-05-17 15:00:00,13.39,13.41,13.36,13.41,2575700.0,9.2669,9.2808,9.2462,9.2808,2575700.0
2011-05-17 15:30:00,13.41,13.43,13.38,13.41,4140100.0,9.2808,9.2946,9.26,9.2808,4140100.0
2011-05-18 09:30:00,13.49,13.57,13.48,13.56,1344200.0,9.3361,9.3915,9.3292,9.3846,1344200.0
2011-05-18 10:00:00,13.56,13.6,13.52,13.56,568100.0,9.3846,9.4123,9.3569,9.3846,568100.0
2011-05-18 10:30:00,13.55,13.59,13.55,13.56,705700.0,9.3777,9.4054,9.3777,9.3846,705700.0
2011-05-18 11:00:00,13.57,13.58,13.54,13.57,760500.0,9.3915,9.3984,9.3707,9.3915,760500.0
2011-05-18 11:30:00,13.57,13.59,13.56,13.57,162100.0,9.3915,9.4054,9.3846,9.3915,162100.0
2011-05-18 12:00:00,13.57,13.58,13.55,13.57,708300.0,9.3915,9.3984,9.3777,9.3915,708300.0
2011-05-18 12:30:00,13.56,13.58,13.54,13.54,422800.0,9.3846,9.3984,9.3707,9.3707,422800.0
2011-05-18 13:00:00,13.54,13.57,13.54,13.54,343000.0,9.3707,9.3915,9.3707,9.3707,343000.0
2011-05-18 13:30:00,13.55,13.59,13.54,13.59,990600.0,9.3777,9.4054,9.3707,9.4054,990600.0
2011-05-18 14:00:00,13.58,13.61,13.53,13.55,1206200.0,9.3984,9.4192,9.3638,9.3777,1206200.0
2011-05-18 14:30:00,13.55,13.56,13.52,13.54,540900.0,9.3777,9.3846,9.3569,9.3707,540900.0
2011-05-18 15:00:00,13.53,13.55,13.51,13.54,1084900.0,9.3638,9.3777,9.35,9.3707,1084900.0
2011-05-18 15:30:00,13.54,13.55,13.51,13.52,1704500.0,9.3707,9.3777,9.35,9.3569,1704500.0
2011-05-19 09:30:00,13.53,13.54,13.43,13.5,886900.0,9.3638,9.3707,9.2946,9.3431,886900.0
2011-05-19 10:00:00,13.49,13.5,13.41,13.45,965600.0,9.3361,9.3431,9.2808,9.3085,965600.0
2011-05-19 10:30:00,13.45,13.47,13.39,13.4,714200.0,9.3085,9.3223,9.2669,9.2739,714200.0
2011-05-19 11:00:00,13.4,13.45,13.39,13.43,797300.0,9.2739,9.3085,9.2669,9.2946,797300.0
2011-05-19 11:30:00,13.44,13.45,13.4,13.41,231500.0,9.3015,9.3085,9.2739,9.2808,231500.0
2011-05-19 12:00:00,13.4,13.45,13.4,13.43,421000.0,9.2739,9.3085,9.2739,9.2946,421000.0
2011-05-19 12:30:00,13.42,13.44,13.4,13.41,347400.0,9.2877,9.3015,9.2739,9.2808,347400.0
2011-05-19 13:00:00,13.41,13.43,13.4,13.42,295800.0,9.2808,9.2946,9.2739,9.2877,295800.0
2011-05-19 13:30:00,13.42,13.43,13.36,13.41,1089100.0,9.2877,9.2946,9.2462,9.2808,1089100.0
2011-05-19 14:00:00,13.41,13.43,13.39,13.4,561200.0,9.2808,9.2946,9.2669,9.2739,561200.0
2011-05-19 14:30:00,13.4,13.42,13.37,13.42,388500.0,9.2739,9.2877,9.2531,9.2877,388500.0
2011-05-19 15:00:00,13.41,13.42,13.4,13.41,357500.0,9.2808,9.2877,9.2739,9.2808,357500.0
2011-05-19 15:30:00,13.41,13.46,13.4,13.44,826800.0,9.2808,9.3154,9.2739,9.3015,826800.0
2011-05-20 09:30:00,13.44,13.49,13.38,13.42,1437900.0,9.3015,9.3361,9.26,9.2877,1437900.0
2011-05-20 10:00:00,13.42,13.42,13.38,13.42,902400.0,9.2877,9.2877,9.26,9.2877,902400.0
2011-05-20 10:30:00,13.42,13.42,13.32,13.34,1206000.0,9.2877,9.2877,9.2185,9.2323,1206000.0
2011-05-20 11:00:00,13.34,13.37,13.33,13.36,247500.0,9.2323,9.2531,9.2254,9.2462,247500.0
2011-05-20 11:30:00,13.36,13.37,13.33,13.34,374100.0,9.2462,9.2531,9.2254,9.2323,374100.0
2011-05-20 12:00:00,13.34,13.42,13.33,13.42,350400.0,9.2323,9.2877,9.2254,9.2877,350400.0
2011-05-20 12:30:00,13.42,13.42,13.39,13.42,319700.0,9.2877,9.2877,9.2669,9.2877,319700.0
2011-05-20 13:00:00,13.42,13.45,13.41,13.45,578000.0,9.2877,9.3085,9.2808,9.3085,578000.0
2011-05-20 13:30:00,13.45,13.48,13.45,13.45,296100.0,9.3085,9.3292,9.3085,9.3085,296100.0
2011-05-20 14:00:00,13.45,13.46,13.42,13.43,178600.0,9.3085,9.3154,9.2877,9.2946,178600.0
2011-05-20 14:30:00,13.43,13.45,13.41,13.43,721100.0,9.2946,9.3085,9.2808,9.2946,721100.0
2011-05-20 15:00:00,13.44,13.45,13.41,13.43,312400.0,9.3015,9.3085,9.2808,9.2946,312400.0
2011-05-20 15:30:00,13.43,13.44,13.39,13.41,758800.0,9.2946,9.3015,9.2669,9.2808,758800.0
2011-05-23 09:30:00,13.22,13.26,13.12,13.13,2553000.0,9.1493,9.177,9.0801,9.087,2553000.0
2011-05-23 10:00:00,13.13,13.14,13.09,13.1,2583800.0,9.087,9.0939,9.0593,9.0662,2583800.0
2011-05-23 10:30:00,13.1,13.18,13.1,13.13,2337300.0,9.0662,9.1216,9.0662,9.087,2337300.0
2011-05-23 11:00:00,13.13,13.17,13.13,13.17,763200.0,9.087,9.1147,9.087,9.1147,763200.0
2011-05-23 11:30:00,13.17,13.18,13.14,13.14,961700.0,9.1147,9.1216,9.0939,9.0939,961700.0
2011-05-23 12:00:00,13.15,13.15,13.11,13.12,971400.0,9.1008,9.1008,9.0732,9.0801,971400.0
2011-05-23 12:30:00,13.13,13.13,13.11,13.13,478700.0,9.087,9.087,9.0732,9.087,478700.0
2011-05-23 13:00:00,13.13,13.13,13.11,13.11,189300.0,9.087,9.087,9.0732,9.0732,189300.0
2011-05-23 13:30:00,13.12,13.13,13.11,13.12,656300.0,9.0801,9.087,9.0732,9.0801,656300.0
2011-05-23 14:00:00,13.12,13.13,13.11,13.12,613300.0,9.0801,9.087,9.0732,9.0801,613300.0
2011-05-23 14:30:00,13.11,13.15,13.11,13.15,615300.0,9.0732,9.1008,9.0732,9.1008,615300.0
2011-05-23 15:00:00,13.15,13.15,13.12,13.13,443200.0,9.1008,9.1008,9.0801,9.087,443200.0
2011-05-23 15:30:00,13.13,13.15,13.11,13.13,1034100.0,9.087,9.1008,9.0732,9.087,1034100.0
2011-05-24 09:30:00,13.18,13.36,13.17,13.33,2353500.0,9.1216,9.2462,9.1147,9.2254,2353500.0
2011-05-24 10:00:00,13.34,13.36,13.3,13.32,2416400.0,9.2323,9.2462,9.2047,9.2185,2416400.0
2011-05-24 10:30:00,13.32,13.33,13.26,13.31,1778400.0,9.2185,9.2254,9.177,9.2116,1778400.0
2011-05-24 11:00:00,13.31,13.36,13.22,13.22,1493300.0,9.2116,9.2462,9.1493,9.1493,1493300.0
2011-05-24 11:30:00,13.22,13.26,13.22,13.23,889800.0,9.1493,9.177,9.1493,9.1562,889800.0
2011-05-24 12:00:00,13.23,13.23,13.18,13.19,1183400.0,9.1562,9.1562,9.1216,9.1285,1183400.0
2011-05-24 12:30:00,13.19,13.22,13.19,13.21,245100.0,9.1285,9.1493,9.1285,9.1424,245100.0
2011-05-24 13:00:00,13.2,13.22,13.19,13.2,452200.0,9.1354,9.1493,9.1285,9.1354,452200.0
2011-05-24 13:30:00,13.2,13.21,13.16,13.2,729600.0,9.1354,9.1424,9.1078,9.1354,729600.0
2011-05-24 14:00:00,13.2,13.21,13.18,13.21,484100.0,9.1354,9.1424,9.1216,9.1424,484100.0
2011-05-24 14:30:00,13.21,13.21,13.17,13.18,858200.0,9.1424,9.1424,9.1147,9.1216,858200.0
2011-05-24 15:00:00,13.17,13.2,13.17,13.19,379500.0,9.1147,9.1354,9.1147,9.1285,379500.0
2011-05-24 15:30:00,13.2,13.2,13.14,13.16,2053100.0,9.1354,9.1354,9.0939,9.1078,2053100.0
2011-05-25 09:30:00,13.11,13.16,13.09,13.14,2053200.0,9.0732,9.1078,9.0593,9.0939,2053200.0
2011-05-25 10:00:00,13.14,13.16,13.07,13.11,2761200.0,9.0939,9.1078,9.0455,9.0732,2761200.0
2011-05-25 10:30:00,13.12,13.17,13.12,13.12,477400.0,9.0801,9.1147,9.0801,9.0801,477400.0
2011-05-25 11:00:00,13.12,13.17,13.12,13.15,377200.0,9.0801,9.1147,9.0801,9.1008,377200.0
2011-05-25 11:30:00,13.15,13.17,13.13,13.13,271400.0,9.1008,9.1147,9.087,9.087,271400.0
2011-05-25 12:00:00,13.13,13.17,13.13,13.15,413300.0,9.087,9.1147,9.087,9.1008,413300.0
2011-05-25 12:30:00,13.15,13.16,13.14,13.16,131300.0,9.1008,9.1078,9.0939,9.1078,131300.0
2011-05-25 13:00:00,13.15,13.17,13.13,13.16,320500.0,9.1008,9.1147,9.087,9.1078,320500.0
2011-05-25 13:30:00,13.17,13.19,13.16,13.17,241100.0,9.1147,9.1285,9.1078,9.1147,241100.0
2011-05-25 14:00:00,13.17,13.22,13.14,13.19,512900.0,9.1147,9.1493,9.0939,9.1285,512900.0
2011-05-25 14:30:00,13.19,13.24,13.18,13.23,1250500.0,9.1285,9.1631,9.1216,9.1562,1250500.0
2011-05-25 15:00:00,13.22,13.26,13.19,13.19,422800.0,9.1493,9.177,9.1285,9.1285,422800.0
2011-05-25 15:30:00,13.19,13.2,13.16,13.18,898400.0,9.1285,9.1354,9.1078,9.1216,898400.0
2011-05-26 09:30:00,13.17,13.22,13.13,13.15,995000.0,9.1147,9.1493,9.087,9.1008,995000.0
2011-05-26 10:00:00,13.15,13.21,13.13,13.16,1471800.0,9.1008,9.1424,9.087,9.1078,1471800.0
2011-05-26 10:30:00,13.17,13.21,13.15,13.16,1375300.0,9.1147,9.1424,9.1008,9.1078,1375300.0
2011-05-26 11:00:00,13.15,13.21,13.13,13.2,774500.0,9.1008,9.1424,9.087,9.1354,774500.0
2011-05-26 11:30:00,13.2,13.21,13.19,13.21,569900.0,9.1354,9.1424,9.1285,9.1424,569900.0
2011-05-26 12:00:00,13.2,13.24,13.2,13.22,319400.0,9.1354,9.1631,9.1354,9.1493,319400.0
2011-05-26 12:30:00,13.22,13.26,13.19,13.24,1518800.0,9.1493,9.177,9.1285,9.1631,1518800.0
2011-05-26 13:00:00,13.23,13.25,13.22,13.23,287600.0,9.1562,9.17,9.1493,9.1562,287600.0
2011-05-26 13:30:00,13.23,13.24,13.18,13.19,1202200.0,9.1562,9.1631,9.1216,9.1285,1202200.0
2011-05-26 14:00:00,13.18,13.21,13.18,13.2,530200.0,9.1216,9.1424,9.1216,9.1354,530200.0
2011-05-26 14:30:00,13.2,13.26,13.2,13.26,1498500.0,9.1354,9.177,9.1354,9.177,1498500.0
2011-05-26 15:00:00,13.26,13.35,13.23,13.33,1553400.0,9.177,9.2393,9.1562,9.2254,1553400.0
2011-05-26 15:30:00,13.33,13.39,13.32,13.33,2484000.0,9.2254,9.2669,9.2185,9.2254,2484000.0
2011-05-27 09:30:00,13.36,13.44,13.34,13.41,2311200.0,9.2462,9.3015,9.2323,9.2808,2311200.0
2011-05-27 10:00:00,13.41,13.41,13.34,13.36,1040100.0,9.2808,9.2808,9.2323,9.2462,1040100.0
2011-05-27 10:30:00,13.37,13.4,13.35,13.4,640200.0,9.2531,9.2739,9.2393,9.2739,640200.0
2011-05-27 11:00:00,13.39,13.43,13.39,13.41,1525300.0,9.2669,9.2946,9.2669,9.2808,1525300.0
2011-05-27 11:30:00,13.41,13.41,13.39,13.41,882600.0,9.2808,9.2808,9.2669,9.2808,882600.0
2011-05-27 12:00:00,13.41,13.41,13.37,13.38,314900.0,9.2808,9.2808,9.2531,9.26,314900.0
2011-05-27 12:30:00,13.38,13.39,13.3,13.3,586200.0,9.26,9.2669,9.2047,9.2047,586200.0
2011-05-27 13:00:00,13.31,13.32,13.28,13.29,146000.0,9.2116,9.2185,9.1908,9.1977,146000.0
2011-05-27 13:30:00,13.29,13.29,13.26,13.28,269600.0,9.1977,9.1977,9.177,9.1908,269600.0
2011-05-27 14:00:00,13.28,13.29,13.27,13.27,279700.0,9.1908,9.1977,9.1839,9.1839,279700.0
2011-05-27 14:30:00,13.27,13.28,13.21,13.24,402500.0,9.1839,9.1908,9.1424,9.1631,402500.0
2011-05-27 15:00:00,13.24,13.24,13.21,13.24,373700.0,9.1631,9.1631,9.1424,9.1631,373700.0
2011-05-27 15:30:00,13.24,13.29,13.23,13.26,930000.0,9.1631,9.1977,9.1562,9.177,930000.0
2011-05-31 09:30:00,13.65,13.73,13.45,13.68,2239900.0,9.4469,9.5022,9.3085,9.4676,2239900.0
2011-05-31 10:00:00,13.68,13.7,13.62,13.68,1598400.0,9.4676,9.4815,9.4261,9.4676,1598400.0
2011-05-31 10:30:00,13.69,13.69,13.63,13.66,620200.0,9.4746,9.4746,9.433,9.4538,620200.0
2011-05-31 11:00:00,13.66,13.74,13.66,13.74,1016200.0,9.4538,9.5092,9.4538,9.5092,1016200.0
2011-05-31 11:30:00,13.74,13.75,13.73,13.74,324800.0,9.5092,9.5161,9.5022,9.5092,324800.0
2011-05-31 12:00:00,13.73,13.74,13.71,13.73,664300.0,9.5022,9.5092,9.4884,9.5022,664300.0
2011-05-31 12:30:00,13.72,13.73,13.7,13.71,400500.0,9.4953,9.5022,9.4815,9.4884,400500.0
2011-05-31 13:00:00,13.7,13.72,13.7,13.71,399500.0,9.4815,9.4953,9.4815,9.4884,399500.0
2011-05-31 13:30:00,13.72,13.72,13.69,13.7,264400.0,9.4953,9.4953,9.4746,9.4815,264400.0
2011-05-31 14:00:00,13.71,13.71,13.68,13.69,378600.0,9.4884,9.4884,9.4676,9.4746,378600.0
2011-05-31 14:30:00,13.69,13.69,13.65,13.67,1651100.0,9.4746,9.4746,9.4469,9.4607,1651100.0
2011-05-31 15:00:00,13.66,13.67,13.63,13.66,1858500.0,9.4538,9.4607,9.433,9.4538,1858500.0
2011-05-31 15:30:00,13.66,13.7,13.65,13.68,3838100.0,9.4538,9.4815,9.4469,9.4676,3838100.0
2011-06-01 09:30:00,13.75,13.78,13.68,13.75,1578400.0,9.5161,9.5368,9.4676,9.5161,1578400.0
2011-06-01 10:00:00,13.76,13.76,13.7,13.71,1636200.0,9.523,9.523,9.4815,9.4884,1636200.0
2011-06-01 10:30:00,13.72,13.74,13.69,13.71,1010600.0,9.4953,9.5092,9.4746,9.4884,1010600.0
2011-06-01 11:00:00,13.71,13.78,13.7,13.78,703800.0,9.4884,9.5368,9.4815,9.5368,703800.0
2011-06-01 11:30:00,13.78,13.79,13.76,13.79,482100.0,9.5368,9.5438,9.523,9.5438,482100.0
2011-06-01 12:00:00,13.79,13.79,13.67,13.68,1049100.0,9.5438,9.5438,9.4607,9.4676,1049100.0
2011-06-01 12:30:00,13.68,13.7,13.67,13.69,392400.0,9.4676,9.4815,9.4607,9.4746,392400.0
2011-06-01 13:00:00,13.69,13.7,13.65,13.67,576100.0,9.4746,9.4815,9.4469,9.4607,576100.0
2011-06-01 13:30:00,13.67,13.69,13.65,13.66,1985700.0,9.4607,9.4746,9.4469,9.4538,1985700.0
2011-06-01 14:00:00,13.66,13.67,13.6,13.65,1168200.0,9.4538,9.4607,9.4123,9.4469,1168200.0
2011-06-01 14:30:00,13.65,13.66,13.62,13.66,984900.0,9.4469,9.4538,9.4261,9.4538,984900.0
2011-06-01 15:00:00,13.66,13.68,13.62,13.65,1649500.0,9.4538,9.4676,9.4261,9.4469,1649500.0
2011-06-01 15:30:00,13.65,13.7,13.64,13.67,3832400.0,9.4469,9.4815,9.44,9.4607,3832400.0
2011-06-02 09:30:00,13.72,13.77,13.69,13.75,1163200.0,9.4953,9.5299,9.4746,9.5161,1163200.0
2011-06-02 10:00:00,13.75,13.78,13.74,13.75,695500.0,9.5161,9.5368,9.5092,9.5161,695500.0
2011-06-02 10:30:00,13.75,13.76,13.71,13.71,660700.0,9.5161,9.523,9.4884,9.4884,660700.0
2011-06-02 11:00:00,13.71,13.72,13.7,13.7,816100.0,9.4884,9.4953,9.4815,9.4815,816100.0
2011-06-02 11:30:00,13.71,13.73,13.7,13.72,559900.0,9.4884,9.5022,9.4815,9.4953,559900.0
2011-06-02 12:00:00,13.72,13.72,13.66,13.67,1677200.0,9.4953,9.4953,9.4538,9.4607,1677200.0
2011-06-02 12:30:00,13.68,13.71,13.65,13.7,1436600.0,9.4676,9.4884,9.4469,9.4815,1436600.0
2011-06-02 13:00:00,13.71,13.71,13.69,13.7,539500.0,9.4884,9.4884,9.4746,9.4815,539500.0
2011-06-02 13:30:00,13.7,13.73,13.69,13.71,713000.0,9.4815,9.5022,9.4746,9.4884,713000.0
2011-06-02 14:00:00,13.71,13.73,13.69,13.71,527700.0,9.4884,9.5022,9.4746,9.4884,527700.0
2011-06-02 14:30:00,13.7,13.72,13.69,13.7,383700.0,9.4815,9.4953,9.4746,9.4815,383700.0
2011-06-02 15:00:00,13.69,13.7,13.67,13.68,418800.0,9.4746,9.4815,9.4607,9.4676,418800.0
2011-06-02 15:30:00,13.69,13.72,13.67,13.69,1391900.0,9.4746,9.4953,9.4607,9.4746,1391900.0
2011-06-03 09:30:00,13.67,13.73,13.62,13.7,1654600.0,9.4607,9.5022,9.4261,9.4815,1654600.0
2011-06-03 10:00:00,13.71,13.75,13.7,13.75,747400.0,9.4884,9.5161,9.4815,9.5161,747400.0
2011-06-03 10:30:00,13.75,13.78,13.72,13.73,559900.0,9.5161,9.5368,9.4953,9.5022,559900.0
2011-06-03 11:00:00,13.74,13.75,13.68,13.69,495800.0,9.5092,9.5161,9.4676,9.4746,495800.0
2011-06-03 11:30:00,13.69,13.74,13.69,13.72,368900.0,9.4746,9.5092,9.4746,9.4953,368900.0
2011-06-03 12:00:00,13.72,13.75,13.72,13.74,202400.0,9.4953,9.5161,9.4953,9.5092,202400.0
2011-06-03 12:30:00,13.73,13.74,13.71,13.73,281900.0,9.5022,9.5092,9.4884,9.5022,281900.0
2011-06-03 13:00:00,13.73,13.73,13.7,13.71,166900.0,9.5022,9.5022,9.4815,9.4884,166900.0
2011-06-03 13:30:00,13.7,13.72,13.69,13.69,238500.0,9.4815,9.4953,9.4746,9.4746,238500.0
2011-06-03 14:00:00,13.69,13.7,13.66,13.66,433000.0,9.4746,9.4815,9.4538,9.4538,433000.0
2011-06-03 14:30:00,13.67,13.67,13.62,13.62,538800.0,9.4607,9.4607,9.4261,9.4261,538800.0
2011-06-03 15:00:00,13.62,13.67,13.59,13.65,672300.0,9.4261,9.4607,9.4054,9.4469,672300.0
2011-06-03 15:30:00,13.65,13.69,13.61,13.65,1420100.0,9.4469,9.4746,9.4192,9.4469,1420100.0
2011-06-06 09:30:00,13.63,13.7,13.59,13.69,763300.0,9.433,9.4815,9.4054,9.4746,763300.0
2011-06-06 10:00:00,13.68,13.71,13.65,13.67,658900.0,9.4676,9.4884,9.4469,9.4607,658900.0
2011-06-06 10:30:00,13.67,13.7,13.66,13.69,857800.0,9.4607,9.4815,9.4538,9.4746,857800.0
2011-06-06 11:00:00,13.69,13.73,13.69,13.71,794600.0,9.4746,9.5022,9.4746,9.4884,794600.0
2011-06-06 11:30:00,13.72,13.74,13.7,13.74,461700.0,9.4953,9.5092,9.4815,9.5092,461700.0
2011-06-06 12:00:00,13.74,13.8,13.71,13.78,1015900.0,9.5092,9.5507,9.4884,9.5368,1015900.0
2011-06-06 12:30:00,13.78,13.79,13.73,13.74,490800.0,9.5368,9.5438,9.5022,9.5092,490800.0
2011-06-06 13:00:00,13.74,13.77,13.72,13.74,254200.0,9.5092,9.5299,9.4953,9.5092,254200.0
2011-06-06 13:30:00,13.73,13.74,13.67,13.71,484600.0,9.5022,9.5092,9.4607,9.4884,484600.0
2011-06-06 14:00:00,13.7,13.73,13.67,13.71,335200.0,9.4815,9.5022,9.4607,9.4884,335200.0
2011-06-06 14:30:00,13.71,13.72,13.64,13.66,747200.0,9.4884,9.4953,9.44,9.4538,747200.0
2011-06-06 15:00:00,13.66,13.67,13.63,13.66,1061500.0,9.4538,9.4607,9.433,9.4538,1061500.0
2011-06-06 15:30:00,13.65,13.69,13.65,13.67,2124400.0,9.4469,9.4746,9.4469,9.4607,2124400.0
2011-06-07 09:30:00,13.79,14.05,13.78,13.91,2574300.0,9.5438,9.7237,9.5368,9.6268,2574300.0
2011-06-07 10:00:00,13.91,13.99,13.9,13.95,805200.0,9.6268,9.6822,9.6199,9.6545,805200.0
2011-06-07 10:30:00,13.95,14.04,13.94,14.0,1238100.0,9.6545,9.7168,9.6476,9.6891,1238100.0
2011-06-07 11:00:00,13.99,14.0,13.94,13.95,608500.0,9.6822,9.6891,9.6476,9.6545,608500.0
2011-06-07 11:30:00,13.94,13.97,13.92,13.96,800700.0,9.6476,9.6683,9.6337,9.6614,800700.0
2011-06-07 12:00:00,13.96,14.0,13.95,13.97,494600.0,9.6614,9.6891,9.6545,9.6683,494600.0
2011-06-07 12:30:00,13.98,13.98,13.96,13.97,528500.0,9.6753,9.6753,9.6614,9.6683,528500.0
2011-06-07 13:00:00,13.97,13.99,13.93,13.93,1606900.0,9.6683,9.6822,9.6407,9.6407,1606900.0
2011-06-07 13:30:00,13.94,13.95,13.91,13.94,783900.0,9.6476,9.6545,9.6268,9.6476,783900.0
2011-06-07 14:00:00,13.94,13.96,13.93,13.94,717800.0,9.6476,9.6614,9.6407,9.6476,717800.0
2011-06-07 14:30:00,13.94,13.94,13.9,13.9,925000.0,9.6476,9.6476,9.6199,9.6199,925000.0
2011-06-07 15:00:00,13.9,13.93,13.88,13.9,842000.0,9.6199,9.6407,9.6061,9.6199,842000.0
2011-06-07 15:30:00,13.9,13.94,13.86,13.87,2504700.0,9.6199,9.6476,9.5922,9.5991,2504700.0
2011-06-08 09:30:00,13.9,13.9,13.75,13.77,1461100.0,9.6199,9.6199,9.5161,9.5299,1461100.0
2011-06-08 10:00:00,13.77,13.79,13.75,13.78,766100.0,9.5299,9.5438,9.5161,9.5368,766100.0
2011-06-08 10:30:00,13.79,13.8,13.76,13.77,577700.0,9.5438,9.5507,9.523,9.5299,577700.0
2011-06-08 11:00:00,13.77,13.81,13.69,13.7,1434500.0,9.5299,9.5576,9.4746,9.4815,1434500.0
2011-06-08 11:30:00,13.71,13.74,13.7,13.74,727900.0,9.4884,9.5092,9.4815,9.5092,727900.0
2011-06-08 12:00:00,13.74,13.75,13.71,13.73,663300.0,9.5092,9.5161,9.4884,9.5022,663300.0
2011-06-08 12:30:00,13.73,13.77,13.72,13.75,583200.0,9.5022,9.5299,9.4953,9.5161,583200.0
2011-06-08 13:00:00,13.76,13.78,13.72,13.74,567500.0,9.523,9.5368,9.4953,9.5092,567500.0
2011-06-08 13:30:00,13.74,13.74,13.69,13.73,1250000.0,9.5092,9.5092,9.4746,9.5022,1250000.0
2011-06-08 14:00:00,13.72,13.77,13.64,13.65,1594400.0,9.4953,9.5299,9.44,9.4469,1594400.0
2011-06-08 14:30:00,13.65,13.69,13.65,13.66,844900.0,9.4469,9.4746,9.4469,9.4538,844900.0
2011-06-08 15:00:00,13.66,13.69,13.64,13.65,1243000.0,9.4538,9.4746,9.44,9.4469,1243000.0
2011-06-08 15:30:00,13.65,13.71,13.65,13.71,2040500.0,9.4469,9.4884,9.4469,9.4884,2040500.0
2011-06-09 09:30:00,13.72,13.73,13.32,13.59,3463700.0,9.4953,9.5022,9.2185,9.4054,3463700.0
2011-06-09 10:00:00,13.59,13.64,13.58,13.6,1820700.0,9.4054,9.44,9.3984,9.4123,1820700.0
2011-06-09 10:30:00,13.61,13.62,13.55,13.56,988900.0,9.4192,9.4261,9.3777,9.3846,988900.0
2011-06-09 11:00:00,13.56,13.6,13.55,13.59,995100.0,9.3846,9.4123,9.3777,9.4054,995100.0
2011-06-09 11:30:00,13.59,13.61,13.58,13.6,392700.0,9.4054,9.4192,9.3984,9.4123,392700.0
2011-06-09 12:00:00,13.6,13.61,13.56,13.56,276000.0,9.4123,9.4192,9.3846,9.3846,276000.0
2011-06-09 12:30:00,13.56,13.6,13.56,13.6,322700.0,9.3846,9.4123,9.3846,9.4123,322700.0
2011-06-09 13:00:00,13.59,13.62,13.59,13.6,617100.0,9.4054,9.4261,9.4054,9.4123,617100.0
2011-06-09 13:30:00,13.6,13.6,13.58,13.59,382100.0,9.4123,9.4123,9.3984,9.4054,382100.0
2011-06-09 14:00:00,13.58,13.6,13.57,13.58,604300.0,9.3984,9.4123,9.3915,9.3984,604300.0
2011-06-09 14:30:00,13.58,13.6,13.57,13.6,510100.0,9.3984,9.4123,9.3915,9.4123,510100.0
2011-06-09 15:00:00,13.6,13.6,13.56,13.58,918400.0,9.4123,9.4123,9.3846,9.3984,918400.0
2011-06-09 15:30:00,13.58,13.58,13.55,13.57,2051800.0,9.3984,9.3984,9.3777,9.3915,2051800.0
2011-06-10 09:30:00,13.4,13.44,13.23,13.23,3640700.0,9.2739,9.3015,9.1562,9.1562,3640700.0
2011-06-10 10:00:00,13.24,13.24,13.16,13.17,1943700.0,9.1631,9.1631,9.1078,9.1147,1943700.0
2011-06-10 10:30:00,13.16,13.18,13.1,13.11,3725900.0,9.1078,9.1216,9.0662,9.0732,3725900.0
2011-06-10 11:00:00,13.11,13.12,13.05,13.05,4251500.0,9.0732,9.0801,9.0316,9.0316,4251500.0
2011-06-10 11:30:00,13.05,13.06,13.01,13.05,2129800.0,9.0316,9.0386,9.0039,9.0316,2129800.0
2011-06-10 12:00:00,13.05,13.09,13.04,13.09,647100.0,9.0316,9.0593,9.0247,9.0593,647100.0
2011-06-10 12:30:00,13.09,13.1,13.07,13.08,678100.0,9.0593,9.0662,9.0455,9.0524,678100.0
2011-06-10 13:00:00,13.08,13.09,13.04,13.08,474100.0,9.0524,9.0593,9.0247,9.0524,474100.0
2011-06-10 13:30:00,13.08,13.08,13.03,13.07,424400.0,9.0524,9.0524,9.0178,9.0455,424400.0
2011-06-10 14:00:00,13.07,13.12,13.06,13.1,1111100.0,9.0455,9.0801,9.0386,9.0662,1111100.0
2011-06-10 14:30:00,13.1,13.11,13.08,13.09,2817900.0,9.0662,9.0732,9.0524,9.0593,2817900.0
2011-06-10 15:00:00,13.1,13.1,13.05,13.05,1818200.0,9.0662,9.0662,9.0316,9.0316,1818200.0
2011-06-10 15:30:00,13.05,13.07,13.0,13.06,5474200.0,9.0316,9.0455,8.997,9.0386,5474200.0
2011-06-13 09:30:00,13.05,13.09,13.04,13.06,2245300.0,9.0316,9.0593,9.0247,9.0386,2245300.0
2011-06-13 10:00:00,13.06,13.07,13.03,13.04,1767200.0,9.0386,9.0455,9.0178,9.0247,1767200.0
2011-06-13 10:30:00,13.04,13.05,13.01,13.01,1301000.0,9.0247,9.0316,9.0039,9.0039,1301000.0
2011-06-13 11:00:00,13.02,13.04,13.01,13.04,1367200.0,9.0109,9.0247,9.0039,9.0247,1367200.0
2011-06-13 11:30:00,13.04,13.05,12.98,12.98,1385800.0,9.0247,9.0316,8.9832,8.9832,1385800.0
2011-06-13 12:00:00,12.98,13.0,12.97,12.99,1244900.0,8.9832,8.997,8.9763,8.9901,1244900.0
2011-06-13 12:30:00,12.99,13.01,12.98,13.0,174100.0,8.9901,9.0039,8.9832,8.997,174100.0
2011-06-13 13:00:00,13.0,13.01,12.96,13.01,609300.0,8.997,9.0039,8.9693,9.0039,609300.0
2011-06-13 13:30:00,13.01,13.06,13.0,13.06,275000.0,9.0039,9.0386,8.997,9.0386,275000.0
2011-06-13 14:00:00,13.06,13.06,13.03,13.03,362800.0,9.0386,9.0386,9.0178,9.0178,362800.0
2011-06-13 14:30:00,13.04,13.04,13.0,13.02,530500.0,9.0247,9.0247,8.997,9.0109,530500.0
2011-06-13 15:00:00,13.02,13.03,13.01,13.02,345200.0,9.0109,9.0178,9.0039,9.0109,345200.0
2011-06-13 15:30:00,13.02,13.03,12.99,12.99,1078600.0,9.0109,9.0178,8.9901,8.9901,1078600.0
2011-06-14 09:30:00,13.26,13.35,13.25,13.32,2908800.0,9.177,9.2393,9.17,9.2185,2908800.0
2011-06-14 10:00:00,13.33,13.34,13.29,13.29,1216400.0,9.2254,9.2323,9.1977,9.1977,1216400.0
2011-06-14 10:30:00,13.3,13.31,13.26,13.27,1000600.0,9.2047,9.2116,9.177,9.1839,1000600.0
2011-06-14 11:00:00,13.26,13.32,13.26,13.29,680600.0,9.177,9.2185,9.177,9.1977,680600.0
2011-06-14 11:30:00,13.3,13.3,13.28,13.28,281600.0,9.2047,9.2047,9.1908,9.1908,281600.0
2011-06-14 12:00:00,13.28,13.3,13.28,13.3,282200.0,9.1908,9.2047,9.1908,9.2047,282200.0
2011-06-14 12:30:00,13.29,13.32,13.29,13.32,237800.0,9.1977,9.2185,9.1977,9.2185,237800.0
2011-06-14 13:00:00,13.32,13.33,13.31,13.33,256700.0,9.2185,9.2254,9.2116,9.2254,256700.0
2011-06-14 13:30:00,13.33,13.35,13.31,13.33,366400.0,9.2254,9.2393,9.2116,9.2254,366400.0
2011-06-14 14:00:00,13.33,13.36,13.32,13.35,264700.0,9.2254,9.2462,9.2185,9.2393,264700.0
2011-06-14 14:30:00,13.35,13.36,13.33,13.35,978500.0,9.2393,9.2462,9.2254,9.2393,978500.0
2011-06-14 15:00:00,13.36,13.37,13.34,13.36,1199100.0,9.2462,9.2531,9.2323,9.2462,1199100.0
2011-06-14 15:30:00,13.35,13.36,13.3,13.31,1630700.0,9.2393,9.2462,9.2047,9.2116,1630700.0
2011-06-15 09:30:00,13.21,13.35,13.19,13.27,3679400.0,9.1424,9.2393,9.1285,9.1839,3679400.0
2011-06-15 10:00:00,13.27,13.32,13.25,13.27,1822400.0,9.1839,9.2185,9.17,9.1839,1822400.0
2011-06-15 10:30:00,13.27,13.3,13.26,13.27,898000.0,9.1839,9.2047,9.177,9.1839,898000.0
2011-06-15 11:00:00,13.27,13.28,13.25,13.27,429000.0,9.1839,9.1908,9.17,9.1839,429000.0
2011-06-15 11:30:00,13.27,13.27,13.22,13.23,1279700.0,9.1839,9.1839,9.1493,9.1562,1279700.0
2011-06-15 12:00:00,13.23,13.25,13.17,13.19,1988300.0,9.1562,9.17,9.1147,9.1285,1988300.0
2011-06-15 12:30:00,13.19,13.22,13.17,13.18,612300.0,9.1285,9.1493,9.1147,9.1216,612300.0
2011-06-15 13:00:00,13.18,13.2,13.13,13.15,835400.0,9.1216,9.1354,9.087,9.1008,835400.0
2011-06-15 13:30:00,13.16,13.17,13.12,13.15,837600.0,9.1078,9.1147,9.0801,9.1008,837600.0
2011-06-15 14:00:00,13.14,13.18,13.14,13.15,763300.0,9.0939,9.1216,9.0939,9.1008,763300.0
2011-06-15 14:30:00,13.14,13.17,13.11,13.13,987600.0,9.0939,9.1147,9.0732,9.087,987600.0
2011-06-15 15:00:00,13.13,13.17,13.11,13.16,778200.0,9.087,9.1147,9.0732,9.1078,778200.0
2011-06-15 15:30:00,13.16,13.17,13.12,13.13,2658900.0,9.1078,9.1147,9.0801,9.087,2658900.0
2011-06-16 09:30:00,13.09,13.1,12.94,13.08,3124700.0,9.0593,9.0662,8.9555,9.0524,3124700.0
2011-06-16 10:00:00,13.09,13.15,13.0,13.13,2831500.0,9.0593,9.1008,8.997,9.087,2831500.0
2011-06-16 10:30:00,13.13,13.16,13.07,13.08,755300.0,9.087,9.1078,9.0455,9.0524,755300.0
2011-06-16 11:00:00,13.07,13.08,13.03,13.06,1641300.0,9.0455,9.0524,9.0178,9.0386,1641300.0
2011-06-16 11:30:00,13.05,13.06,12.98,12.99,1314800.0,9.0316,9.0386,8.9832,8.9901,1314800.0
2011-06-16 12:00:00,12.99,12.99,12.97,12.99,336300.0,8.9901,8.9901,8.9763,8.9901,336300.0
2011-06-16 12:30:00,12.99,13.0,12.95,12.96,608600.0,8.9901,8.997,8.9624,8.9693,608600.0
2011-06-16 13:00:00,12.96,13.01,12.96,13.0,475200.0,8.9693,9.0039,8.9693,8.997,475200.0
2011-06-16 13:30:00,13.0,13.01,12.96,12.96,440700.0,8.997,9.0039,8.9693,8.9693,440700.0
2011-06-16 14:00:00,12.96,12.99,12.95,12.96,921200.0,8.9693,8.9901,8.9624,8.9693,921200.0
2011-06-16 14:30:00,12.96,12.97,12.91,12.95,1066100.0,8.9693,8.9763,8.9347,8.9624,1066100.0
2011-06-16 15:00:00,12.96,12.98,12.95,12.98,1103900.0,8.9693,8.9832,8.9624,8.9832,1103900.0
2011-06-16 15:30:00,12.98,13.05,12.97,13.01,1511300.0,8.9832,9.0316,8.9763,9.0039,1511300.0
2011-06-17 09:30:00,13.1,13.11,12.67,12.81,3261500.0,9.0662,9.0732,8.7686,8.8655,3261500.0
2011-06-17 10:00:00,12.82,12.89,12.78,12.79,1550200.0,8.8725,8.9209,8.8448,8.8517,1550200.0
2011-06-17 10:30:00,12.79,12.81,12.75,12.8,660600.0,8.8517,8.8655,8.824,8.8586,660600.0
2011-06-17 11:00:00,12.79,12.83,12.78,12.83,660300.0,8.8517,8.8794,8.8448,8.8794,660300.0
2011-06-17 11:30:00,12.83,12.83,12.71,12.71,1065800.0,8.8794,8.8794,8.7963,8.7963,1065800.0
2011-06-17 12:00:00,12.71,12.77,12.7,12.73,1444500.0,8.7963,8.8378,8.7894,8.8102,1444500.0
2011-06-17 12:30:00,12.73,12.74,12.69,12.7,713600.0,8.8102,8.8171,8.7825,8.7894,713600.0
2011-06-17 13:00:00,12.7,12.76,12.67,12.75,956800.0,8.7894,8.8309,8.7686,8.824,956800.0
2011-06-17 13:30:00,12.75,12.79,12.73,12.76,835300.0,8.824,8.8517,8.8102,8.8309,835300.0
2011-06-17 14:00:00,12.75,12.83,12.73,12.83,693600.0,8.824,8.8794,8.8102,8.8794,693600.0
2011-06-17 14:30:00,12.83,12.84,12.76,12.76,694300.0,8.8794,8.8863,8.8309,8.8309,694300.0
2011-06-17 15:00:00,12.77,12.79,12.69,12.7,1341000.0,8.8378,8.8517,8.7825,8.7894,1341000.0
2011-06-17 15:30:00,12.71,12.76,12.7,12.73,1844800.0,8.7963,8.8309,8.7894,8.8102,1844800.0
2011-06-20 09:30:00,12.82,12.94,12.74,12.92,1922800.0,8.8725,8.9555,8.8171,8.9417,1922800.0
2011-06-20 10:00:00,12.92,12.94,12.81,12.87,1013400.0,8.9417,8.9555,8.8655,8.9071,1013400.0
2011-06-20 10:30:00,12.86,12.87,12.81,12.82,873700.0,8.9001,8.9071,8.8655,8.8725,873700.0
2011-06-20 11:00:00,12.82,12.88,12.81,12.88,722200.0,8.8725,8.914,8.8655,8.914,722200.0
2011-06-20 11:30:00,12.88,12.94,12.87,12.91,756900.0,8.914,8.9555,8.9071,8.9347,756900.0
2011-06-20 12:00:00,12.91,12.92,12.83,12.89,554100.0,8.9347,8.9417,8.8794,8.9209,554100.0
2011-06-20 12:30:00,12.89,12.91,12.89,12.9,333800.0,8.9209,8.9347,8.9209,8.9278,333800.0
2011-06-20 13:00:00,12.9,12.92,12.88,12.92,383500.0,8.9278,8.9417,8.914,8.9417,383500.0
2011-06-20 13:30:00,12.92,12.92,12.89,12.9,364800.0,8.9417,8.9417,8.9209,8.9278,364800.0
2011-06-20 14:00:00,12.9,12.92,12.88,12.9,461300.0,8.9278,8.9417,8.914,8.9278,461300.0
2011-06-20 14:30:00,12.91,12.93,12.9,12.9,318400.0,8.9347,8.9486,8.9278,8.9278,318400.0
2011-06-20 15:00:00,12.9,12.9,12.85,12.86,519200.0,8.9278,8.9278,8.8932,8.9001,519200.0
2011-06-20 15:30:00,12.85,12.91,12.85,12.9,1733800.0,8.8932,8.9347,8.8932,8.9278,1733800.0
2011-06-21 09:30:00,13.04,13.2,13.01,13.12,2276300.0,9.0247,9.1354,9.0039,9.0801,2276300.0
2011-06-21 10:00:00,13.12,13.18,13.12,13.14,1429400.0,9.0801,9.1216,9.0801,9.0939,1429400.0
2011-06-21 10:30:00,13.14,13.16,13.12,13.16,515700.0,9.0939,9.1078,9.0801,9.1078,515700.0
2011-06-21 11:00:00,13.15,13.17,13.11,13.14,407100.0,9.1008,9.1147,9.0732,9.0939,407100.0
2011-06-21 11:30:00,13.14,13.17,13.14,13.15,302100.0,9.0939,9.1147,9.0939,9.1008,302100.0
2011-06-21 12:00:00,13.14,13.19,13.14,13.18,616700.0,9.0939,9.1285,9.0939,9.1216,616700.0
2011-06-21 12:30:00,13.18,13.26,13.17,13.26,936900.0,9.1216,9.177,9.1147,9.177,936900.0
2011-06-21 13:00:00,13.26,13.28,13.2,13.21,593500.0,9.177,9.1908,9.1354,9.1424,593500.0
2011-06-21 13:30:00,13.21,13.22,13.18,13.21,678100.0,9.1424,9.1493,9.1216,9.1424,678100.0
2011-06-21 14:00:00,13.21,13.24,13.2,13.24,344200.0,9.1424,9.1631,9.1354,9.1631,344200.0
2011-06-21 14:30:00,13.24,13.26,13.19,13.21,1646900.0,9.1631,9.177,9.1285,9.1424,1646900.0
2011-06-21 15:00:00,13.2,13.23,13.2,13.23,1007100.0,9.1354,9.1562,9.1354,9.1562,1007100.0
2011-06-21 15:30:00,13.23,13.27,13.21,13.25,2067800.0,9.1562,9.1839,9.1424,9.17,2067800.0
2011-06-22 09:30:00,13.15,13.15,13.02,13.06,1319000.0,9.1008,9.1008,9.0109,9.0386,1319000.0
2011-06-22 10:00:00,13.05,13.08,12.98,12.99,822500.0,9.0316,9.0524,8.9832,8.9901,822500.0
2011-06-22 10:30:00,12.99,13.05,12.98,13.05,1187000.0,8.9901,9.0316,8.9832,9.0316,1187000.0
2011-06-22 11:00:00,13.04,13.05,12.96,12.97,737000.0,9.0247,9.0316,8.9693,8.9763,737000.0
2011-06-22 11:30:00,12.98,13.05,12.97,13.04,1184500.0,8.9832,9.0316,8.9763,9.0247,1184500.0
2011-06-22 12:00:00,13.05,13.06,13.02,13.04,718000.0,9.0316,9.0386,9.0109,9.0247,718000.0
2011-06-22 12:30:00,13.04,13.11,13.03,13.11,826700.0,9.0247,9.0732,9.0178,9.0732,826700.0
2011-06-22 13:00:00,13.11,13.11,13.03,13.04,924700.0,9.0732,9.0732,9.0178,9.0247,924700.0
2011-06-22 13:30:00,13.03,13.06,13.02,13.05,876600.0,9.0178,9.0386,9.0109,9.0316,876600.0
2011-06-22 14:00:00,13.04,13.05,13.0,13.02,1349700.0,9.0247,9.0316,8.997,9.0109,1349700.0
2011-06-22 14:30:00,13.03,13.03,12.96,12.98,1859900.0,9.0178,9.0178,8.9693,8.9832,1859900.0
2011-06-22 15:00:00,12.97,13.01,12.95,12.98,1663300.0,8.9763,9.0039,8.9624,8.9832,1663300.0
2011-06-22 15:30:00,12.98,12.98,12.91,12.92,2601600.0,8.9832,8.9832,8.9347,8.9417,2601600.0
2011-06-23 09:30:00,12.68,12.68,12.5,12.62,3526000.0,8.7756,8.7756,8.651,8.734,3526000.0
2011-06-23 10:00:00,12.62,12.66,12.61,12.63,1237400.0,8.734,8.7617,8.7271,8.741,1237400.0
2011-06-23 10:30:00,12.63,12.67,12.62,12.64,1501800.0,8.741,8.7686,8.734,8.7479,1501800.0
2011-06-23 11:00:00,12.63,12.67,12.6,12.67,989800.0,8.741,8.7686,8.7202,8.7686,989800.0
2011-06-23 11:30:00,12.67,12.71,12.66,12.71,768100.0,8.7686,8.7963,8.7617,8.7963,768100.0
2011-06-23 12:00:00,12.71,12.74,12.66,12.66,872000.0,8.7963,8.8171,8.7617,8.7617,872000.0
2011-06-23 12:30:00,12.67,12.69,12.66,12.68,1028200.0,8.7686,8.7825,8.7617,8.7756,1028200.0
2011-06-23 13:00:00,12.68,12.74,12.68,12.7,1967700.0,8.7756,8.8171,8.7756,8.7894,1967700.0
2011-06-23 13:30:00,12.7,12.74,12.7,12.7,700200.0,8.7894,8.8171,8.7894,8.7894,700200.0
2011-06-23 14:00:00,12.7,12.71,12.66,12.69,833600.0,8.7894,8.7963,8.7617,8.7825,833600.0
2011-06-23 14:30:00,12.69,12.75,12.65,12.75,853800.0,8.7825,8.824,8.7548,8.824,853800.0
2011-06-23 15:00:00,12.75,12.84,12.74,12.8,1166300.0,8.824,8.8863,8.8171,8.8586,1166300.0
2011-06-23 15:30:00,12.81,12.89,12.77,12.83,2266900.0,8.8655,8.9209,8.8378,8.8794,2266900.0
2011-06-24 09:30:00,12.65,12.7,12.5,12.51,3727200.0,8.7548,8.7894,8.651,8.6579,3727200.0
2011-06-24 10:00:00,12.51,12.52,12.39,12.44,3041500.0,8.6579,8.6648,8.5749,8.6095,3041500.0
2011-06-24 10:30:00,12.44,12.48,12.36,12.42,4064600.0,8.6095,8.6371,8.5541,8.5956,4064600.0
2011-06-24 11:00:00,12.42,12.43,12.38,12.4,1381400.0,8.5956,8.6025,8.5679,8.5818,1381400.0
2011-06-24 11:30:00,12.4,12.45,12.39,12.39,1282300.0,8.5818,8.6164,8.5749,8.5749,1282300.0
2011-06-24 12:00:00,12.39,12.44,12.39,12.44,857300.0,8.5749,8.6095,8.5749,8.6095,857300.0
2011-06-24 12:30:00,12.44,12.44,12.4,12.4,1313300.0,8.6095,8.6095,8.5818,8.5818,1313300.0
2011-06-24 13:00:00,12.4,12.41,12.39,12.41,880700.0,8.5818,8.5887,8.5749,8.5887,880700.0
2011-06-24 13:30:00,12.41,12.46,12.4,12.4,952100.0,8.5887,8.6233,8.5818,8.5818,952100.0
2011-06-24 14:00:00,12.41,12.51,12.4,12.48,2530600.0,8.5887,8.6579,8.5818,8.6371,2530600.0
2011-06-24 14:30:00,12.48,12.49,12.4,12.42,1473300.0,8.6371,8.6441,8.5818,8.5956,1473300.0
2011-06-24 15:00:00,12.42,12.5,12.4,12.41,1249800.0,8.5956,8.651,8.5818,8.5887,1249800.0
2011-06-24 15:30:00,12.41,12.43,12.4,12.41,2208800.0,8.5887,8.6025,8.5818,8.5887,2208800.0
2011-06-27 09:30:00,12.45,12.45,12.33,12.34,3329400.0,8.6164,8.6164,8.5333,8.5403,3329400.0
2011-06-27 10:00:00,12.34,12.44,12.33,12.42,1808700.0,8.5403,8.6095,8.5333,8.5956,1808700.0
2011-06-27 10:30:00,12.41,12.45,12.39,12.4,1190300.0,8.5887,8.6164,8.5749,8.5818,1190300.0
2011-06-27 11:00:00,12.41,12.42,12.37,12.4,1882800.0,8.5887,8.5956,8.561,8.5818,1882800.0
2011-06-27 11:30:00,12.4,12.46,12.4,12.46,1781200.0,8.5818,8.6233,8.5818,8.6233,1781200.0
2011-06-27 12:00:00,12.46,12.54,12.45,12.51,2995400.0,8.6233,8.6787,8.6164,8.6579,2995400.0
2011-06-27 12:30:00,12.51,12.52,12.4,12.45,3949500.0,8.6579,8.6648,8.5818,8.6164,3949500.0
2011-06-27 13:00:00,12.45,12.5,12.44,12.46,1022000.0,8.6164,8.651,8.6095,8.6233,1022000.0
2011-06-27 13:30:00,12.46,12.48,12.46,12.46,1100800.0,8.6233,8.6371,8.6233,8.6233,1100800.0
2011-06-27 14:00:00,12.47,12.52,12.46,12.5,1274300.0,8.6302,8.6648,8.6233,8.651,1274300.0
2011-06-27 14:30:00,12.5,12.6,12.49,12.57,1484400.0,8.651,8.7202,8.6441,8.6994,1484400.0
2011-06-27 15:00:00,12.57,12.58,12.48,12.5,2094000.0,8.6994,8.7064,8.6371,8.651,2094000.0
2011-06-27 15:30:00,12.5,12.53,12.49,12.53,2033400.0,8.651,8.6717,8.6441,8.6717,2033400.0
2011-06-28 09:30:00,12.6,12.78,12.57,12.76,4285800.0,8.7202,8.8448,8.6994,8.8309,4285800.0
2011-06-28 10:00:00,12.76,12.76,12.72,12.73,1173800.0,8.8309,8.8309,8.8032,8.8102,1173800.0
2011-06-28 10:30:00,12.73,12.75,12.69,12.73,3468400.0,8.8102,8.824,8.7825,8.8102,3468400.0
2011-06-28 11:00:00,12.72,12.74,12.71,12.72,2921500.0,8.8032,8.8171,8.7963,8.8032,2921500.0
2011-06-28 11:30:00,12.73,12.73,12.7,12.71,808700.0,8.8102,8.8102,8.7894,8.7963,808700.0
2011-06-28 12:00:00,12.72,12.73,12.71,12.73,314900.0,8.8032,8.8102,8.7963,8.8102,314900.0
2011-06-28 12:30:00,12.73,12.73,12.7,12.71,2078900.0,8.8102,8.8102,8.7894,8.7963,2078900.0
2011-06-28 13:00:00,12.71,12.73,12.71,12.73,1125600.0,8.7963,8.8102,8.7963,8.8102,1125600.0
2011-06-28 13:30:00,12.73,12.76,12.71,12.76,1391600.0,8.8102,8.8309,8.7963,8.8309,1391600.0
2011-06-28 14:00:00,12.75,12.79,12.75,12.77,609600.0,8.824,8.8517,8.824,8.8378,609600.0
2011-06-28 14:30:00,12.76,12.82,12.76,12.8,813100.0,8.8309,8.8725,8.8309,8.8586,813100.0
2011-06-28 15:00:00,12.8,12.81,12.75,12.78,2163200.0,8.8586,8.8655,8.824,8.8448,2163200.0
2011-06-28 15:30:00,12.78,12.82,12.75,12.81,3241500.0,8.8448,8.8725,8.824,8.8655,3241500.0
2011-06-29 09:30:00,12.46,12.5,12.37,12.39,1846600.0,8.9128,8.9414,8.8484,8.8627,1846600.0
2011-06-29 10:00:00,12.39,12.4,12.26,12.39,973100.0,8.8627,8.8699,8.7697,8.8627,973100.0
2011-06-29 10:30:00,12.39,12.46,12.38,12.44,780700.0,8.8627,8.9128,8.8556,8.8985,780700.0
2011-06-29 11:00:00,12.44,12.44,12.34,12.35,1297300.0,8.8985,8.8985,8.827,8.8341,1297300.0
2011-06-29 11:30:00,12.35,12.38,12.34,12.38,807800.0,8.8341,8.8556,8.827,8.8556,807800.0
2011-06-29 12:00:00,12.38,12.4,12.34,12.35,575000.0,8.8556,8.8699,8.827,8.8341,575000.0
2011-06-29 12:30:00,12.35,12.37,12.34,12.37,713600.0,8.8341,8.8484,8.827,8.8484,713600.0
2011-06-29 13:00:00,12.37,12.44,12.36,12.42,717500.0,8.8484,8.8985,8.8413,8.8842,717500.0
2011-06-29 13:30:00,12.43,12.46,12.42,12.44,787600.0,8.8913,8.9128,8.8842,8.8985,787600.0
2011-06-29 14:00:00,12.44,12.45,12.4,12.41,1500300.0,8.8985,8.9057,8.8699,8.877,1500300.0
2011-06-29 14:30:00,12.41,12.42,12.34,12.37,1656300.0,8.877,8.8842,8.827,8.8484,1656300.0
2011-06-29 15:00:00,12.37,12.4,12.36,12.37,776100.0,8.8484,8.8699,8.8413,8.8484,776100.0
2011-06-29 15:30:00,12.37,12.39,12.34,12.37,3281800.0,8.8484,8.8627,8.827,8.8484,3281800.0
2011-06-30 09:30:00,12.54,12.71,12.48,12.52,2082200.0,8.97,9.0916,8.9271,8.9557,2082200.0
2011-06-30 10:00:00,12.52,12.57,12.51,12.54,1855100.0,8.9557,8.9915,8.9486,8.97,1855100.0
2011-06-30 10:30:00,12.54,12.54,12.45,12.5,843700.0,8.97,8.97,8.9057,8.9414,843700.0
2011-06-30 11:00:00,12.5,12.6,12.5,12.56,1830300.0,8.9414,9.013,8.9414,8.9843,1830300.0
2011-06-30 11:30:00,12.56,12.57,12.48,12.54,964900.0,8.9843,8.9915,8.9271,8.97,964900.0
2011-06-30 12:00:00,12.54,12.55,12.48,12.5,1230100.0,8.97,8.9772,8.9271,8.9414,1230100.0
2011-06-30 12:30:00,12.5,12.5,12.47,12.5,693400.0,8.9414,8.9414,8.92,8.9414,693400.0
2011-06-30 13:00:00,12.5,12.53,12.48,12.51,523100.0,8.9414,8.9629,8.9271,8.9486,523100.0
2011-06-30 13:30:00,12.51,12.53,12.5,12.51,660000.0,8.9486,8.9629,8.9414,8.9486,660000.0
2011-06-30 14:00:00,12.51,12.51,12.49,12.49,682300.0,8.9486,8.9486,8.9343,8.9343,682300.0
2011-06-30 14:30:00,12.5,12.52,12.49,12.52,1880600.0,8.9414,8.9557,8.9343,8.9557,1880600.0
2011-06-30 15:00:00,12.52,12.56,12.51,12.56,1558700.0,8.9557,8.9843,8.9486,8.9843,1558700.0
2011-06-30 15:30:00,12.56,12.62,12.55,12.6,4703900.0,8.9843,9.0273,8.9772,9.013,4703900.0
2011-07-01 09:30:00,12.59,12.68,12.59,12.68,1501400.0,9.0058,9.0702,9.0058,9.0702,1501400.0
2011-07-01 10:00:00,12.69,12.81,12.67,12.73,1660100.0,9.0773,9.1632,9.063,9.1059,1660100.0
2011-07-01 10:30:00,12.73,12.74,12.69,12.71,1215000.0,9.1059,9.1131,9.0773,9.0916,1215000.0
2011-07-01 11:00:00,12.71,12.75,12.7,12.74,863000.0,9.0916,9.1202,9.0845,9.1131,863000.0
2011-07-01 11:30:00,12.74,12.75,12.7,12.71,704400.0,9.1131,9.1202,9.0845,9.0916,704400.0
2011-07-01 12:00:00,12.71,12.72,12.7,12.71,1257300.0,9.0916,9.0988,9.0845,9.0916,1257300.0
2011-07-01 12:30:00,12.71,12.75,12.71,12.73,824700.0,9.0916,9.1202,9.0916,9.1059,824700.0
2011-07-01 13:00:00,12.74,12.75,12.72,12.75,587700.0,9.1131,9.1202,9.0988,9.1202,587700.0
2011-07-01 13:30:00,12.74,12.82,12.74,12.81,1444900.0,9.1131,9.1703,9.1131,9.1632,1444900.0
2011-07-01 14:00:00,12.81,12.87,12.8,12.85,1156900.0,9.1632,9.2061,9.156,9.1918,1156900.0
2011-07-01 14:30:00,12.84,12.87,12.83,12.83,898300.0,9.1846,9.2061,9.1775,9.1775,898300.0
2011-07-01 15:00:00,12.83,12.88,12.83,12.86,992400.0,9.1775,9.2132,9.1775,9.1989,992400.0
2011-07-01 15:30:00,12.86,12.92,12.86,12.89,3381300.0,9.1989,9.2419,9.1989,9.2204,3381300.0
2011-07-05 09:30:00,12.85,12.85,12.67,12.7,1377900.0,9.1918,9.1918,9.063,9.0845,1377900.0
2011-07-05 10:00:00,12.7,12.76,12.67,12.7,1127100.0,9.0845,9.1274,9.063,9.0845,1127100.0
2011-07-05 10:30:00,12.7,12.73,12.68,12.7,608800.0,9.0845,9.1059,9.0702,9.0845,608800.0
2011-07-05 11:00:00,12.7,12.7,12.62,12.68,736800.0,9.0845,9.0845,9.0273,9.0702,736800.0
2011-07-05 11:30:00,12.68,12.71,12.64,12.64,500400.0,9.0702,9.0916,9.0416,9.0416,500400.0
2011-07-05 12:00:00,12.64,12.7,12.64,12.69,467900.0,9.0416,9.0845,9.0416,9.0773,467900.0
2011-07-05 12:30:00,12.69,12.7,12.69,12.69,301500.0,9.0773,9.0845,9.0773,9.0773,301500.0
2011-07-05 13:00:00,12.7,12.73,12.69,12.72,273700.0,9.0845,9.1059,9.0773,9.0988,273700.0
2011-07-05 13:30:00,12.72,12.73,12.71,12.72,469300.0,9.0988,9.1059,9.0916,9.0988,469300.0
2011-07-05 14:00:00,12.72,12.73,12.67,12.69,766500.0,9.0988,9.1059,9.063,9.0773,766500.0
2011-07-05 14:30:00,12.69,12.71,12.68,12.7,544500.0,9.0773,9.0916,9.0702,9.0845,544500.0
2011-07-05 15:00:00,12.71,12.74,12.69,12.73,629900.0,9.0916,9.1131,9.0773,9.1059,629900.0
2011-07-05 15:30:00,12.73,12.74,12.7,12.72,1722100.0,9.1059,9.1131,9.0845,9.0988,1722100.0
2011-07-06 09:30:00,12.63,12.64,12.42,12.49,2941600.0,9.0344,9.0416,8.8842,8.9343,2941600.0
2011-07-06 10:00:00,12.5,12.52,12.4,12.42,1931400.0,8.9414,8.9557,8.8699,8.8842,1931400.0
2011-07-06 10:30:00,12.42,12.51,12.42,12.47,1976300.0,8.8842,8.9486,8.8842,8.92,1976300.0
2011-07-06 11:00:00,12.48,12.49,12.43,12.47,1129400.0,8.9271,8.9343,8.8913,8.92,1129400.0
2011-07-06 11:30:00,12.47,12.48,12.44,12.45,927100.0,8.92,8.9271,8.8985,8.9057,927100.0
2011-07-06 12:00:00,12.45,12.47,12.42,12.45,827300.0,8.9057,8.92,8.8842,8.9057,827300.0
2011-07-06 12:30:00,12.45,12.53,12.44,12.5,1144100.0,8.9057,8.9629,8.8985,8.9414,1144100.0
2011-07-06 13:00:00,12.49,12.51,12.46,12.48,1516600.0,8.9343,8.9486,8.9128,8.9271,1516600.0
2011-07-06 13:30:00,12.49,12.57,12.48,12.54,1291600.0,8.9343,8.9915,8.9271,8.97,1291600.0
2011-07-06 14:00:00,12.54,12.55,12.48,12.5,784200.0,8.97,8.9772,8.9271,8.9414,784200.0
2011-07-06 14:30:00,12.5,12.56,12.49,12.53,2425700.0,8.9414,8.9843,8.9343,8.9629,2425700.0
2011-07-06 15:00:00,12.53,12.55,12.51,12.52,934800.0,8.9629,8.9772,8.9486,8.9557,934800.0
2011-07-06 15:30:00,12.52,12.56,12.51,12.54,1985700.0,8.9557,8.9843,8.9486,8.97,1985700.0
2011-07-07 09:30:00,12.65,12.74,12.56,12.67,1883600.0,9.0487,9.1131,8.9843,9.063,1883600.0
2011-07-07 10:00:00,12.66,12.72,12.66,12.71,895100.0,9.0559,9.0988,9.0559,9.0916,895100.0
2011-07-07 10:30:00,12.71,12.76,12.63,12.65,1557400.0,9.0916,9.1274,9.0344,9.0487,1557400.0
2011-07-07 11:00:00,12.65,12.67,12.61,12.64,1886600.0,9.0487,9.063,9.0201,9.0416,1886600.0
2011-07-07 11:30:00,12.64,12.65,12.58,12.59,1479400.0,9.0416,9.0487,8.9986,9.0058,1479400.0
2011-07-07 12:00:00,12.6,12.63,12.58,12.62,1448700.0,9.013,9.0344,8.9986,9.0273,1448700.0
2011-07-07 12:30:00,12.62,12.63,12.61,12.61,427900.0,9.0273,9.0344,9.0201,9.0201,427900.0
2011-07-07 13:00:00,12.62,12.66,12.61,12.65,991900.0,9.0273,9.0559,9.0201,9.0487,991900.0
2011-07-07 13:30:00,12.65,12.68,12.63,12.66,924100.0,9.0487,9.0702,9.0344,9.0559,924100.0
2011-07-07 14:00:00,12.67,12.75,12.66,12.74,835200.0,9.063,9.1202,9.0559,9.1131,835200.0
2011-07-07 14:30:00,12.74,12.82,12.74,12.79,1786300.0,9.1131,9.1703,9.1131,9.1489,1786300.0
2011-07-07 15:00:00,12.78,12.86,12.77,12.79,1801800.0,9.1417,9.1989,9.1346,9.1489,1801800.0
2011-07-07 15:30:00,12.79,12.82,12.75,12.76,2379700.0,9.1489,9.1703,9.1202,9.1274,2379700.0
2011-07-08 09:30:00,12.64,12.64,12.34,12.62,2106100.0,9.0416,9.0416,8.827,9.0273,2106100.0
2011-07-08 10:00:00,12.62,12.63,12.53,12.61,2137700.0,9.0273,9.0344,8.9629,9.0201,2137700.0
2011-07-08 10:30:00,12.62,12.64,12.57,12.61,1656700.0,9.0273,9.0416,8.9915,9.0201,1656700.0
2011-07-08 11:00:00,12.6,12.61,12.55,12.56,732000.0,9.013,9.0201,8.9772,8.9843,732000.0
2011-07-08 11:30:00,12.56,12.65,12.55,12.6,769600.0,8.9843,9.0487,8.9772,9.013,769600.0
2011-07-08 12:00:00,12.6,12.61,12.55,12.57,592900.0,9.013,9.0201,8.9772,8.9915,592900.0
2011-07-08 12:30:00,12.57,12.59,12.57,12.58,619900.0,8.9915,9.0058,8.9915,8.9986,619900.0
2011-07-08 13:00:00,12.57,12.59,12.56,12.58,363100.0,8.9915,9.0058,8.9843,8.9986,363100.0
2011-07-08 13:30:00,12.58,12.6,12.57,12.58,1116200.0,8.9986,9.013,8.9915,8.9986,1116200.0
2011-07-08 14:00:00,12.59,12.6,12.57,12.58,312600.0,9.0058,9.013,8.9915,8.9986,312600.0
2011-07-08 14:30:00,12.58,12.6,12.56,12.6,672500.0,8.9986,9.013,8.9843,9.013,672500.0
2011-07-08 15:00:00,12.6,12.63,12.56,12.57,511000.0,9.013,9.0344,8.9843,8.9915,511000.0
2011-07-08 15:30:00,12.56,12.63,12.55,12.63,1790800.0,8.9843,9.0344,8.9772,9.0344,1790800.0
2011-07-11 09:30:00,12.47,12.56,12.34,12.53,1845000.0,8.92,8.9843,8.827,8.9629,1845000.0
2011-07-11 10:00:00,12.53,12.53,12.42,12.45,973000.0,8.9629,8.9629,8.8842,8.9057,973000.0
2011-07-11 10:30:00,12.45,12.47,12.42,12.42,911000.0,8.9057,8.92,8.8842,8.8842,911000.0
2011-07-11 11:00:00,12.42,12.46,12.37,12.46,812200.0,8.8842,8.9128,8.8484,8.9128,812200.0
2011-07-11 11:30:00,12.46,12.48,12.43,12.46,608800.0,8.9128,8.9271,8.8913,8.9128,608800.0
2011-07-11 12:00:00,12.46,12.46,12.4,12.43,469400.0,8.9128,8.9128,8.8699,8.8913,469400.0
2011-07-11 12:30:00,12.43,12.43,12.41,12.42,236400.0,8.8913,8.8913,8.877,8.8842,236400.0
2011-07-11 13:00:00,12.42,12.42,12.41,12.42,170900.0,8.8842,8.8842,8.877,8.8842,170900.0
2011-07-11 13:30:00,12.42,12.44,12.41,12.43,485300.0,8.8842,8.8985,8.877,8.8913,485300.0
2011-07-11 14:00:00,12.44,12.45,12.41,12.44,579300.0,8.8985,8.9057,8.877,8.8985,579300.0
2011-07-11 14:30:00,12.44,12.46,12.41,12.42,776900.0,8.8985,8.9128,8.877,8.8842,776900.0
2011-07-11 15:00:00,12.42,12.42,12.38,12.41,342500.0,8.8842,8.8842,8.8556,8.877,342500.0
2011-07-11 15:30:00,12.41,12.42,12.37,12.38,1235900.0,8.877,8.8842,8.8484,8.8556,1235900.0
2011-07-12 09:30:00,12.33,12.33,12.13,12.2,2361000.0,8.8198,8.8198,8.6768,8.7268,2361000.0
2011-07-12 10:00:00,12.2,12.26,12.17,12.24,2752300.0,8.7268,8.7697,8.7054,8.7554,2752300.0
2011-07-12 10:30:00,12.24,12.26,12.2,12.2,1098000.0,8.7554,8.7697,8.7268,8.7268,1098000.0
2011-07-12 11:00:00,12.21,12.22,12.16,12.2,1105500.0,8.734,8.7411,8.6982,8.7268,1105500.0
2011-07-12 11:30:00,12.19,12.25,12.18,12.18,763300.0,8.7197,8.7626,8.7125,8.7125,763300.0
2011-07-12 12:00:00,12.19,12.2,12.13,12.14,708500.0,8.7197,8.7268,8.6768,8.6839,708500.0
2011-07-12 12:30:00,12.15,12.16,12.13,12.15,543000.0,8.6911,8.6982,8.6768,8.6911,543000.0
2011-07-12 13:00:00,12.15,12.17,12.12,12.13,287400.0,8.6911,8.7054,8.6696,8.6768,287400.0
2011-07-12 13:30:00,12.13,12.24,12.12,12.22,1079900.0,8.6768,8.7554,8.6696,8.7411,1079900.0
2011-07-12 14:00:00,12.23,12.31,12.21,12.26,1589600.0,8.7483,8.8055,8.734,8.7697,1589600.0
2011-07-12 14:30:00,12.26,12.29,12.24,12.27,1051500.0,8.7697,8.7912,8.7554,8.7769,1051500.0
2011-07-12 15:00:00,12.27,12.31,12.26,12.29,861200.0,8.7769,8.8055,8.7697,8.7912,861200.0
2011-07-12 15:30:00,12.29,12.29,12.21,12.24,1730000.0,8.7912,8.7912,8.734,8.7554,1730000.0
2011-07-13 09:30:00,12.46,12.54,12.45,12.51,3906800.0,8.9128,8.97,8.9057,8.9486,3906800.0
2011-07-13 10:00:00,12.51,12.63,12.51,12.59,2238900.0,8.9486,9.0344,8.9486,9.0058,2238900.0
2011-07-13 10:30:00,12.6,12.69,12.59,12.67,1350700.0,9.013,9.0773,9.0058,9.063,1350700.0
2011-07-13 11:00:00,12.66,12.68,12.59,12.6,868500.0,9.0559,9.0702,9.0058,9.013,868500.0
2011-07-13 11:30:00,12.6,12.61,12.57,12.59,518500.0,9.013,9.0201,8.9915,9.0058,518500.0
2011-07-13 12:00:00,12.59,12.6,12.51,12.55,1116400.0,9.0058,9.013,8.9486,8.9772,1116400.0
2011-07-13 12:30:00,12.56,12.56,12.52,12.52,180200.0,8.9843,8.9843,8.9557,8.9557,180200.0
2011-07-13 13:00:00,12.53,12.54,12.51,12.52,801500.0,8.9629,8.97,8.9486,8.9557,801500.0
2011-07-13 13:30:00,12.52,12.54,12.48,12.48,526900.0,8.9557,8.97,8.9271,8.9271,526900.0
2011-07-13 14:00:00,12.49,12.52,12.45,12.45,666400.0,8.9343,8.9557,8.9057,8.9057,666400.0
2011-07-13 14:30:00,12.46,12.52,12.46,12.49,804200.0,8.9128,8.9557,8.9128,8.9343,804200.0
2011-07-13 15:00:00,12.48,12.49,12.43,12.45,911600.0,8.9271,8.9343,8.8913,8.9057,911600.0
2011-07-13 15:30:00,12.45,12.46,12.4,12.44,2130300.0,8.9057,8.9128,8.8699,8.8985,2130300.0
2011-07-14 09:30:00,12.41,12.43,12.28,12.38,1941700.0,8.877,8.8913,8.7841,8.8556,1941700.0
2011-07-14 10:00:00,12.38,12.39,12.29,12.29,1282300.0,8.8556,8.8627,8.7912,8.7912,1282300.0
2011-07-14 10:30:00,12.29,12.31,12.24,12.26,1666000.0,8.7912,8.8055,8.7554,8.7697,1666000.0
2011-07-14 11:00:00,12.25,12.28,12.24,12.26,391100.0,8.7626,8.7841,8.7554,8.7697,391100.0
2011-07-14 11:30:00,12.26,12.27,12.21,12.23,748800.0,8.7697,8.7769,8.734,8.7483,748800.0
2011-07-14 12:00:00,12.23,12.25,12.15,12.21,1334900.0,8.7483,8.7626,8.6911,8.734,1334900.0
2011-07-14 12:30:00,12.21,12.23,12.17,12.18,822100.0,8.734,8.7483,8.7054,8.7125,822100.0
2011-07-14 13:00:00,12.19,12.2,12.14,12.16,1006500.0,8.7197,8.7268,8.6839,8.6982,1006500.0
2011-07-14 13:30:00,12.16,12.18,12.09,12.14,1996200.0,8.6982,8.7125,8.6481,8.6839,1996200.0
2011-07-14 14:00:00,12.14,12.19,12.14,12.15,784700.0,8.6839,8.7197,8.6839,8.6911,784700.0
2011-07-14 14:30:00,12.16,12.22,12.15,12.2,722700.0,8.6982,8.7411,8.6911,8.7268,722700.0
2011-07-14 15:00:00,12.2,12.2,12.15,12.17,1042300.0,8.7268,8.7268,8.6911,8.7054,1042300.0
2011-07-14 15:30:00,12.17,12.2,12.14,12.16,1915700.0,8.7054,8.7268,8.6839,8.6982,1915700.0
2011-07-15 09:30:00,12.25,12.31,12.13,12.21,1363300.0,8.7626,8.8055,8.6768,8.734,1363300.0
2011-07-15 10:00:00,12.21,12.22,12.13,12.14,1255800.0,8.734,8.7411,8.6768,8.6839,1255800.0
2011-07-15 10:30:00,12.14,12.2,12.13,12.14,918600.0,8.6839,8.7268,8.6768,8.6839,918600.0
2011-07-15 11:00:00,12.14,12.15,12.1,12.14,970400.0,8.6839,8.6911,8.6553,8.6839,970400.0
2011-07-15 11:30:00,12.14,12.16,12.13,12.15,297700.0,8.6839,8.6982,8.6768,8.6911,297700.0
2011-07-15 12:00:00,12.14,12.18,12.12,12.15,623200.0,8.6839,8.7125,8.6696,8.6911,623200.0
2011-07-15 12:30:00,12.15,12.17,12.14,12.16,704100.0,8.6911,8.7054,8.6839,8.6982,704100.0
2011-07-15 13:00:00,12.16,12.18,12.15,12.18,314200.0,8.6982,8.7125,8.6911,8.7125,314200.0
2011-07-15 13:30:00,12.18,12.22,12.17,12.19,758100.0,8.7125,8.7411,8.7054,8.7197,758100.0
2011-07-15 14:00:00,12.19,12.19,12.16,12.17,739500.0,8.7197,8.7197,8.6982,8.7054,739500.0
2011-07-15 14:30:00,12.17,12.17,12.11,12.12,598200.0,8.7054,8.7054,8.6624,8.6696,598200.0
2011-07-15 15:00:00,12.12,12.2,12.11,12.2,671600.0,8.6696,8.7268,8.6624,8.7268,671600.0
2011-07-15 15:30:00,12.2,12.22,12.18,12.22,1097600.0,8.7268,8.7411,8.7125,8.7411,1097600.0
2011-07-18 09:30:00,12.14,12.18,12.07,12.14,1689600.0,8.6839,8.7125,8.6338,8.6839,1689600.0
2011-07-18 10:00:00,12.14,12.15,12.06,12.1,1888900.0,8.6839,8.6911,8.6267,8.6553,1888900.0
2011-07-18 10:30:00,12.09,12.09,12.05,12.06,584300.0,8.6481,8.6481,8.6195,8.6267,584300.0
2011-07-18 11:00:00,12.06,12.09,12.04,12.08,457400.0,8.6267,8.6481,8.6124,8.641,457400.0
2011-07-18 11:30:00,12.08,12.08,12.03,12.04,289100.0,8.641,8.641,8.6052,8.6124,289100.0
2011-07-18 12:00:00,12.04,12.09,12.04,12.09,127800.0,8.6124,8.6481,8.6124,8.6481,127800.0
2011-07-18 12:30:00,12.09,12.09,12.04,12.08,212800.0,8.6481,8.6481,8.6124,8.641,212800.0
2011-07-18 13:00:00,12.07,12.11,12.07,12.11,298500.0,8.6338,8.6624,8.6338,8.6624,298500.0
2011-07-18 13:30:00,12.11,12.14,12.09,12.12,1016800.0,8.6624,8.6839,8.6481,8.6696,1016800.0
2011-07-18 14:00:00,12.11,12.12,12.08,12.1,336800.0,8.6624,8.6696,8.641,8.6553,336800.0
2011-07-18 14:30:00,12.09,12.12,12.06,12.12,406400.0,8.6481,8.6696,8.6267,8.6696,406400.0
2011-07-18 15:00:00,12.11,12.15,12.11,12.14,588000.0,8.6624,8.6911,8.6624,8.6839,588000.0
2011-07-18 15:30:00,12.14,12.16,12.13,12.14,762500.0,8.6839,8.6982,8.6768,8.6839,762500.0
2011-07-19 09:30:00,12.09,12.22,12.0,12.2,3201100.0,8.6481,8.7411,8.5838,8.7268,3201100.0
2011-07-19 10:00:00,12.2,12.26,12.18,12.25,1290800.0,8.7268,8.7697,8.7125,8.7626,1290800.0
2011-07-19 10:30:00,12.25,12.28,12.18,12.24,1639200.0,8.7626,8.7841,8.7125,8.7554,1639200.0
2011-07-19 11:00:00,12.25,12.25,12.23,12.24,610800.0,8.7626,8.7626,8.7483,8.7554,610800.0
2011-07-19 11:30:00,12.24,12.25,12.2,12.24,462200.0,8.7554,8.7626,8.7268,8.7554,462200.0
2011-07-19 12:00:00,12.23,12.25,12.21,12.21,522200.0,8.7483,8.7626,8.734,8.734,522200.0
2011-07-19 12:30:00,12.21,12.22,12.17,12.18,271600.0,8.734,8.7411,8.7054,8.7125,271600.0
2011-07-19 13:00:00,12.18,12.22,12.16,12.21,252000.0,8.7125,8.7411,8.6982,8.734,252000.0
2011-07-19 13:30:00,12.22,12.23,12.18,12.2,1308800.0,8.7411,8.7483,8.7125,8.7268,1308800.0
2011-07-19 14:00:00,12.2,12.22,12.2,12.22,605900.0,8.7268,8.7411,8.7268,8.7411,605900.0
2011-07-19 14:30:00,12.22,12.26,12.21,12.22,1328800.0,8.7411,8.7697,8.734,8.7411,1328800.0
2011-07-19 15:00:00,12.21,12.24,12.21,12.23,410400.0,8.734,8.7554,8.734,8.7483,410400.0
2011-07-19 15:30:00,12.22,12.25,12.21,12.22,1057400.0,8.7411,8.7626,8.734,8.7411,1057400.0
2011-07-20 09:30:00,12.47,12.52,12.42,12.46,2946500.0,8.92,8.9557,8.8842,8.9128,2946500.0
2011-07-20 10:00:00,12.47,12.47,12.43,12.46,581500.0,8.92,8.92,8.8913,8.9128,581500.0
2011-07-20 10:30:00,12.46,12.48,12.44,12.47,706500.0,8.9128,8.9271,8.8985,8.92,706500.0
2011-07-20 11:00:00,12.47,12.48,12.4,12.41,328000.0,8.92,8.9271,8.8699,8.877,328000.0
2011-07-20 11:30:00,12.41,12.42,12.37,12.38,518700.0,8.877,8.8842,8.8484,8.8556,518700.0
2011-07-20 12:00:00,12.39,12.4,12.36,12.38,115500.0,8.8627,8.8699,8.8413,8.8556,115500.0
2011-07-20 12:30:00,12.38,12.42,12.37,12.42,228800.0,8.8556,8.8842,8.8484,8.8842,228800.0
2011-07-20 13:00:00,12.42,12.44,12.41,12.43,139600.0,8.8842,8.8985,8.877,8.8913,139600.0
2011-07-20 13:30:00,12.44,12.49,12.42,12.47,625100.0,8.8985,8.9343,8.8842,8.92,625100.0
2011-07-20 14:00:00,12.46,12.52,12.46,12.5,321100.0,8.9128,8.9557,8.9128,8.9414,321100.0
2011-07-20 14:30:00,12.5,12.54,12.47,12.48,694200.0,8.9414,8.97,8.92,8.9271,694200.0
2011-07-20 15:00:00,12.48,12.49,12.46,12.48,380100.0,8.9271,8.9343,8.9128,8.9271,380100.0
2011-07-20 15:30:00,12.48,12.49,12.46,12.47,824500.0,8.9271,8.9343,8.9128,8.92,824500.0
2011-07-21 09:30:00,12.47,12.59,12.42,12.53,1593600.0,8.92,9.0058,8.8842,8.9629,1593600.0
2011-07-21 10:00:00,12.53,12.68,12.5,12.63,1259600.0,8.9629,9.0702,8.9414,9.0344,1259600.0
2011-07-21 10:30:00,12.62,12.63,12.56,12.56,454100.0,9.0273,9.0344,8.9843,8.9843,454100.0
2011-07-21 11:00:00,12.56,12.6,12.56,12.6,701800.0,8.9843,9.013,8.9843,9.013,701800.0
2011-07-21 11:30:00,12.6,12.61,12.54,12.54,788100.0,9.013,9.0201,8.97,8.97,788100.0
2011-07-21 12:00:00,12.54,12.56,12.52,12.55,220700.0,8.97,8.9843,8.9557,8.9772,220700.0
2011-07-21 12:30:00,12.55,12.61,12.55,12.58,416700.0,8.9772,9.0201,8.9772,8.9986,416700.0
2011-07-21 13:00:00,12.58,12.61,12.58,12.6,310800.0,8.9986,9.0201,8.9986,9.013,310800.0
2011-07-21 13:30:00,12.6,12.62,12.6,12.61,127300.0,9.013,9.0273,9.013,9.0201,127300.0
2011-07-21 14:00:00,12.61,12.63,12.6,12.62,259400.0,9.0201,9.0344,9.013,9.0273,259400.0
2011-07-21 14:30:00,12.61,12.63,12.6,12.6,251200.0,9.0201,9.0344,9.013,9.013,251200.0
2011-07-21 15:00:00,12.6,12.61,12.58,12.58,465400.0,9.013,9.0201,8.9986,8.9986,465400.0
2011-07-21 15:30:00,12.59,12.59,12.55,12.57,1066800.0,9.0058,9.0058,8.9772,8.9915,1066800.0
2011-07-22 09:30:00,12.6,12.77,12.6,12.69,1553200.0,9.013,9.1346,9.013,9.0773,1553200.0
2011-07-22 10:00:00,12.69,12.7,12.62,12.67,859000.0,9.0773,9.0845,9.0273,9.063,859000.0
2011-07-22 10:30:00,12.66,12.7,12.66,12.7,994900.0,9.0559,9.0845,9.0559,9.0845,994900.0
2011-07-22 11:00:00,12.7,12.76,12.69,12.75,1111900.0,9.0845,9.1274,9.0773,9.1202,1111900.0
2011-07-22 11:30:00,12.75,12.8,12.75,12.8,975000.0,9.1202,9.156,9.1202,9.156,975000.0
2011-07-22 12:00:00,12.8,12.83,12.77,12.83,381500.0,9.156,9.1775,9.1346,9.1775,381500.0
2011-07-22 12:30:00,12.83,12.9,12.82,12.89,1440200.0,9.1775,9.2275,9.1703,9.2204,1440200.0
2011-07-22 13:00:00,12.89,12.94,12.86,12.89,1046700.0,9.2204,9.2562,9.1989,9.2204,1046700.0
2011-07-22 13:30:00,12.9,12.92,12.88,12.92,1396800.0,9.2275,9.2419,9.2132,9.2419,1396800.0
2011-07-22 14:00:00,12.92,12.92,12.9,12.91,572600.0,9.2419,9.2419,9.2275,9.2347,572600.0
2011-07-22 14:30:00,12.92,12.94,12.9,12.94,736800.0,9.2419,9.2562,9.2275,9.2562,736800.0
2011-07-22 15:00:00,12.94,12.97,12.92,12.95,1218500.0,9.2562,9.2776,9.2419,9.2633,1218500.0
2011-07-22 15:30:00,12.94,12.98,12.93,12.97,2663300.0,9.2562,9.2848,9.249,9.2776,2663300.0
2011-07-25 09:30:00,12.72,12.76,12.6,12.71,4878300.0,9.0988,9.1274,9.013,9.0916,4878300.0
2011-07-25 10:00:00,12.72,12.74,12.7,12.74,2487600.0,9.0988,9.1131,9.0845,9.1131,2487600.0
2011-07-25 10:30:00,12.73,12.76,12.68,12.74,2256500.0,9.1059,9.1274,9.0702,9.1131,2256500.0
2011-07-25 11:00:00,12.73,12.75,12.71,12.73,547800.0,9.1059,9.1202,9.0916,9.1059,547800.0
2011-07-25 11:30:00,12.73,12.75,12.68,12.69,417800.0,9.1059,9.1202,9.0702,9.0773,417800.0
2011-07-25 12:00:00,12.69,12.74,12.68,12.74,628800.0,9.0773,9.1131,9.0702,9.1131,628800.0
2011-07-25 12:30:00,12.73,12.76,12.72,12.74,711700.0,9.1059,9.1274,9.0988,9.1131,711700.0
2011-07-25 13:00:00,12.74,12.81,12.74,12.81,923200.0,9.1131,9.1632,9.1131,9.1632,923200.0
2011-07-25 13:30:00,12.8,12.82,12.76,12.76,664100.0,9.156,9.1703,9.1274,9.1274,664100.0
2011-07-25 14:00:00,12.76,12.81,12.76,12.79,902300.0,9.1274,9.1632,9.1274,9.1489,902300.0
2011-07-25 14:30:00,12.79,12.79,12.75,12.78,1033800.0,9.1489,9.1489,9.1202,9.1417,1033800.0
2011-07-25 15:00:00,12.78,12.79,12.74,12.75,1661400.0,9.1417,9.1489,9.1131,9.1202,1661400.0
2011-07-25 15:30:00,12.75,12.77,12.71,12.75,2897300.0,9.1202,9.1346,9.0916,9.1202,2897300.0
2011-07-26 09:30:00,12.8,13.05,12.8,12.94,2980000.0,9.156,9.3348,9.156,9.2562,2980000.0
2011-07-26 10:00:00,12.95,13.02,12.92,13.0,2546400.0,9.2633,9.3134,9.2419,9.2991,2546400.0
2011-07-26 10:30:00,13.0,13.02,12.98,13.0,936000.0,9.2991,9.3134,9.2848,9.2991,936000.0
2011-07-26 11:00:00,12.99,13.03,12.97,12.99,803000.0,9.2919,9.3205,9.2776,9.2919,803000.0
2011-07-26 11:30:00,12.98,12.99,12.93,12.95,521400.0,9.2848,9.2919,9.249,9.2633,521400.0
2011-07-26 12:00:00,12.95,12.98,12.94,12.98,206100.0,9.2633,9.2848,9.2562,9.2848,206100.0
2011-07-26 12:30:00,12.97,12.99,12.95,12.96,359800.0,9.2776,9.2919,9.2633,9.2705,359800.0
2011-07-26 13:00:00,12.95,12.97,12.95,12.96,174100.0,9.2633,9.2776,9.2633,9.2705,174100.0
2011-07-26 13:30:00,12.96,12.97,12.94,12.95,537800.0,9.2705,9.2776,9.2562,9.2633,537800.0
2011-07-26 14:00:00,12.96,12.98,12.94,12.96,429200.0,9.2705,9.2848,9.2562,9.2705,429200.0
2011-07-26 14:30:00,12.96,12.98,12.95,12.95,514500.0,9.2705,9.2848,9.2633,9.2633,514500.0
2011-07-26 15:00:00,12.95,12.98,12.93,12.94,462800.0,9.2633,9.2848,9.249,9.2562,462800.0
2011-07-26 15:30:00,12.95,12.96,12.86,12.89,7476000.0,9.2633,9.2705,9.1989,9.2204,7476000.0
2011-07-27 09:30:00,12.83,12.86,12.71,12.72,1883100.0,9.1775,9.1989,9.0916,9.0988,1883100.0
2011-07-27 10:00:00,12.72,12.74,12.53,12.55,3059900.0,9.0988,9.1131,8.9629,8.9772,3059900.0
2011-07-27 10:30:00,12.56,12.63,12.53,12.63,1832500.0,8.9843,9.0344,8.9629,9.0344,1832500.0
2011-07-27 11:00:00,12.62,12.69,12.61,12.66,1425000.0,9.0273,9.0773,9.0201,9.0559,1425000.0
2011-07-27 11:30:00,12.67,12.7,12.59,12.6,484300.0,9.063,9.0845,9.0058,9.013,484300.0
2011-07-27 12:00:00,12.6,12.62,12.57,12.59,612900.0,9.013,9.0273,8.9915,9.0058,612900.0
2011-07-27 12:30:00,12.6,12.63,12.59,12.61,710500.0,9.013,9.0344,9.0058,9.0201,710500.0
2011-07-27 13:00:00,12.6,12.64,12.59,12.61,644500.0,9.013,9.0416,9.0058,9.0201,644500.0
2011-07-27 13:30:00,12.6,12.63,12.6,12.62,498400.0,9.013,9.0344,9.013,9.0273,498400.0
2011-07-27 14:00:00,12.62,12.66,12.59,12.59,1091400.0,9.0273,9.0559,9.0058,9.0058,1091400.0
2011-07-27 14:30:00,12.6,12.61,12.56,12.59,862800.0,9.013,9.0201,8.9843,9.0058,862800.0
2011-07-27 15:00:00,12.59,12.59,12.55,12.58,700300.0,9.0058,9.0058,8.9772,8.9986,700300.0
2011-07-27 15:30:00,12.58,12.58,12.53,12.57,1481500.0,8.9986,8.9986,8.9629,8.9915,1481500.0
2011-07-28 09:30:00,12.5,12.61,12.35,12.35,3638800.0,8.9414,9.0201,8.8341,8.8341,3638800.0
2011-07-28 10:00:00,12.35,12.5,12.31,12.47,3446500.0,8.8341,8.9414,8.8055,8.92,3446500.0
2011-07-28 10:30:00,12.48,12.52,12.47,12.5,1490400.0,8.9271,8.9557,8.92,8.9414,1490400.0
2011-07-28 11:00:00,12.49,12.71,12.49,12.63,2204100.0,8.9343,9.0916,8.9343,9.0344,2204100.0
2011-07-28 11:30:00,12.63,12.65,12.57,12.64,832500.0,9.0344,9.0487,8.9915,9.0416,832500.0
2011-07-28 12:00:00,12.63,12.69,12.47,12.53,3030300.0,9.0344,9.0773,8.92,8.9629,3030300.0
2011-07-28 12:30:00,12.52,12.53,12.41,12.41,1321900.0,8.9557,8.9629,8.877,8.877,1321900.0
2011-07-28 13:00:00,12.42,12.44,12.36,12.38,946000.0,8.8842,8.8985,8.8413,8.8556,946000.0
2011-07-28 13:30:00,12.38,12.39,12.3,12.35,2550200.0,8.8556,8.8627,8.7984,8.8341,2550200.0
2011-07-28 14:00:00,12.35,12.43,12.34,12.41,1398500.0,8.8341,8.8913,8.827,8.877,1398500.0
2011-07-28 14:30:00,12.41,12.41,12.36,12.38,967500.0,8.877,8.877,8.8413,8.8556,967500.0
2011-07-28 15:00:00,12.38,12.39,12.35,12.35,494900.0,8.8556,8.8627,8.8341,8.8341,494900.0
2011-07-28 15:30:00,12.36,12.36,12.28,12.32,3170800.0,8.8413,8.8413,8.7841,8.8127,3170800.0
2011-07-29 09:30:00,12.31,12.43,12.23,12.32,5057700.0,8.8055,8.8913,8.7483,8.8127,5057700.0
2011-07-29 10:00:00,12.32,12.38,12.27,12.32,2712400.0,8.8127,8.8556,8.7769,8.8127,2712400.0
2011-07-29 10:30:00,12.32,12.36,12.25,12.31,2625000.0,8.8127,8.8413,8.7626,8.8055,2625000.0
2011-07-29 11:00:00,12.31,12.35,12.27,12.29,1019500.0,8.8055,8.8341,8.7769,8.7912,1019500.0
2011-07-29 11:30:00,12.29,12.38,12.29,12.34,720300.0,8.7912,8.8556,8.7912,8.827,720300.0
2011-07-29 12:00:00,12.35,12.36,12.28,12.29,433000.0,8.8341,8.8413,8.7841,8.7912,433000.0
2011-07-29 12:30:00,12.29,12.31,12.26,12.28,285900.0,8.7912,8.8055,8.7697,8.7841,285900.0
2011-07-29 13:00:00,12.29,12.32,12.26,12.31,300600.0,8.7912,8.8127,8.7697,8.8055,300600.0
2011-07-29 13:30:00,12.31,12.35,12.28,12.34,699600.0,8.8055,8.8341,8.7841,8.827,699600.0
2011-07-29 14:00:00,12.33,12.34,12.3,12.31,1411900.0,8.8198,8.827,8.7984,8.8055,1411900.0
2011-07-29 14:30:00,12.32,12.35,12.31,12.33,824600.0,8.8127,8.8341,8.8055,8.8198,824600.0
2011-07-29 15:00:00,12.33,12.37,12.31,12.34,864800.0,8.8198,8.8484,8.8055,8.827,864800.0
2011-07-29 15:30:00,12.34,12.36,12.3,12.35,2806200.0,8.827,8.8413,8.7984,8.8341,2806200.0
2011-08-01 09:30:00,12.6,12.69,12.54,12.56,2771100.0,9.013,9.0773,8.97,8.9843,2771100.0
2011-08-01 10:00:00,12.55,12.55,12.42,12.42,3123300.0,8.9772,8.9772,8.8842,8.8842,3123300.0
2011-08-01 10:30:00,12.42,12.47,12.41,12.42,1306700.0,8.8842,8.92,8.877,8.8842,1306700.0
2011-08-01 11:00:00,12.43,12.43,12.39,12.4,1641800.0,8.8913,8.8913,8.8627,8.8699,1641800.0
2011-08-01 11:30:00,12.4,12.4,12.33,12.33,1546100.0,8.8699,8.8699,8.8198,8.8198,1546100.0
2011-08-01 12:00:00,12.33,12.4,12.33,12.4,801100.0,8.8198,8.8699,8.8198,8.8699,801100.0
2011-08-01 12:30:00,12.39,12.43,12.39,12.42,528800.0,8.8627,8.8913,8.8627,8.8842,528800.0
2011-08-01 13:00:00,12.41,12.42,12.39,12.4,617300.0,8.877,8.8842,8.8627,8.8699,617300.0
2011-08-01 13:30:00,12.4,12.42,12.4,12.42,379200.0,8.8699,8.8842,8.8699,8.8842,379200.0
2011-08-01 14:00:00,12.41,12.43,12.4,12.41,424900.0,8.877,8.8913,8.8699,8.877,424900.0
2011-08-01 14:30:00,12.41,12.49,12.4,12.49,1242300.0,8.877,8.9343,8.8699,8.9343,1242300.0
2011-08-01 15:00:00,12.49,12.5,12.44,12.48,941300.0,8.9343,8.9414,8.8985,8.9271,941300.0
2011-08-01 15:30:00,12.48,12.54,12.46,12.53,2225200.0,8.9271,8.97,8.9128,8.9629,2225200.0
2011-08-02 09:30:00,12.45,12.45,12.33,12.4,1055100.0,8.9057,8.9057,8.8198,8.8699,1055100.0
2011-08-02 10:00:00,12.4,12.46,12.33,12.34,633500.0,8.8699,8.9128,8.8198,8.827,633500.0
2011-08-02 10:30:00,12.34,12.42,12.33,12.36,726400.0,8.827,8.8842,8.8198,8.8413,726400.0
2011-08-02 11:00:00,12.35,12.36,12.3,12.33,653600.0,8.8341,8.8413,8.7984,8.8198,653600.0
2011-08-02 11:30:00,12.33,12.35,12.31,12.33,613000.0,8.8198,8.8341,8.8055,8.8198,613000.0
2011-08-02 12:00:00,12.34,12.36,12.32,12.32,592200.0,8.827,8.8413,8.8127,8.8127,592200.0
2011-08-02 12:30:00,12.32,12.33,12.26,12.27,668400.0,8.8127,8.8198,8.7697,8.7769,668400.0
2011-08-02 13:00:00,12.27,12.31,12.26,12.28,891300.0,8.7769,8.8055,8.7697,8.7841,891300.0
2011-08-02 13:30:00,12.28,12.3,12.25,12.25,878500.0,8.7841,8.7984,8.7626,8.7626,878500.0
2011-08-02 14:00:00,12.26,12.3,12.25,12.29,689700.0,8.7697,8.7984,8.7626,8.7912,689700.0
2011-08-02 14:30:00,12.29,12.3,12.26,12.28,892000.0,8.7912,8.7984,8.7697,8.7841,892000.0
2011-08-02 15:00:00,12.29,12.31,12.21,12.24,1519000.0,8.7912,8.8055,8.734,8.7554,1519000.0
2011-08-02 15:30:00,12.24,12.26,12.19,12.2,2018000.0,8.7554,8.7697,8.7197,8.7268,2018000.0
2011-08-03 09:30:00,12.14,12.25,12.11,12.23,1475200.0,8.6839,8.7626,8.6624,8.7483,1475200.0
2011-08-03 10:00:00,12.23,12.25,12.02,12.02,2305900.0,8.7483,8.7626,8.5981,8.5981,2305900.0
2011-08-03 10:30:00,12.02,12.03,11.92,12.02,2452700.0,8.5981,8.6052,8.5265,8.5981,2452700.0
2011-08-03 11:00:00,12.03,12.1,12.01,12.06,2654800.0,8.6052,8.6553,8.5909,8.6267,2654800.0
2011-08-03 11:30:00,12.05,12.09,12.03,12.04,490900.0,8.6195,8.6481,8.6052,8.6124,490900.0
2011-08-03 12:00:00,12.03,12.06,12.0,12.02,1869500.0,8.6052,8.6267,8.5838,8.5981,1869500.0
2011-08-03 12:30:00,12.02,12.05,12.01,12.03,556500.0,8.5981,8.6195,8.5909,8.6052,556500.0
2011-08-03 13:00:00,12.03,12.05,12.01,12.02,746500.0,8.6052,8.6195,8.5909,8.5981,746500.0
2011-08-03 13:30:00,12.02,12.13,12.02,12.07,1368500.0,8.5981,8.6768,8.5981,8.6338,1368500.0
2011-08-03 14:00:00,12.08,12.13,12.07,12.08,1189800.0,8.641,8.6768,8.6338,8.641,1189800.0
2011-08-03 14:30:00,12.08,12.13,12.05,12.11,746700.0,8.641,8.6768,8.6195,8.6624,746700.0
2011-08-03 15:00:00,12.11,12.16,12.09,12.13,646800.0,8.6624,8.6982,8.6481,8.6768,646800.0
2011-08-03 15:30:00,12.13,12.18,12.12,12.15,2085000.0,8.6768,8.7125,8.6696,8.6911,2085000.0
2011-08-04 09:30:00,12.02,12.1,11.94,12.08,1567400.0,8.5981,8.6553,8.5408,8.641,1567400.0
2011-08-04 10:00:00,12.08,12.14,12.02,12.04,2674300.0,8.641,8.6839,8.5981,8.6124,2674300.0
2011-08-04 10:30:00,12.05,12.08,11.87,11.88,1776900.0,8.6195,8.641,8.4908,8.4979,1776900.0
2011-08-04 11:00:00,11.87,11.93,11.85,11.86,2573500.0,8.4908,8.5337,8.4765,8.4836,2573500.0
2011-08-04 11:30:00,11.87,11.89,11.76,11.81,1377300.0,8.4908,8.5051,8.4121,8.4479,1377300.0
2011-08-04 12:00:00,11.81,11.83,11.71,11.75,1553600.0,8.4479,8.4622,8.3763,8.4049,1553600.0
2011-08-04 12:30:00,11.76,11.81,11.74,11.75,2352000.0,8.4121,8.4479,8.3978,8.4049,2352000.0
2011-08-04 13:00:00,11.76,11.8,11.73,11.79,1275300.0,8.4121,8.4407,8.3906,8.4335,1275300.0
2011-08-04 13:30:00,11.79,11.79,11.73,11.74,717300.0,8.4335,8.4335,8.3906,8.3978,717300.0
2011-08-04 14:00:00,11.74,11.75,11.65,11.68,1557000.0,8.3978,8.4049,8.3334,8.3549,1557000.0
2011-08-04 14:30:00,11.68,11.71,11.63,11.63,1857200.0,8.3549,8.3763,8.3191,8.3191,1857200.0
2011-08-04 15:00:00,11.63,11.74,11.61,11.65,2015900.0,8.3191,8.3978,8.3048,8.3334,2015900.0
2011-08-04 15:30:00,11.65,11.71,11.57,11.59,4751200.0,8.3334,8.3763,8.2762,8.2905,4751200.0
2011-08-05 09:30:00,11.56,11.69,11.24,11.28,2970100.0,8.269,8.362,8.0401,8.0687,2970100.0
2011-08-05 10:00:00,11.27,11.63,11.25,11.59,2326300.0,8.0616,8.3191,8.0473,8.2905,2326300.0
2011-08-05 10:30:00,11.58,11.63,11.42,11.46,1742100.0,8.2833,8.3191,8.1689,8.1975,1742100.0
2011-08-05 11:00:00,11.46,11.48,11.35,11.44,1470100.0,8.1975,8.2118,8.1188,8.1832,1470100.0
2011-08-05 11:30:00,11.43,11.44,11.18,11.21,1237700.0,8.176,8.1832,7.9972,8.0187,1237700.0
2011-08-05 12:00:00,11.21,11.51,11.2,11.43,1761800.0,8.0187,8.2333,8.0115,8.176,1761800.0
2011-08-05 12:30:00,11.43,11.67,11.4,11.6,1700100.0,8.176,8.3477,8.1546,8.2976,1700100.0
2011-08-05 13:00:00,11.59,11.65,11.51,11.59,1261800.0,8.2905,8.3334,8.2333,8.2905,1261800.0
2011-08-05 13:30:00,11.59,11.65,11.5,11.56,1255300.0,8.2905,8.3334,8.2261,8.269,1255300.0
2011-08-05 14:00:00,11.57,11.62,11.56,11.59,1280300.0,8.2762,8.3119,8.269,8.2905,1280300.0
2011-08-05 14:30:00,11.59,11.6,11.48,11.49,644700.0,8.2905,8.2976,8.2118,8.219,644700.0
2011-08-05 15:00:00,11.5,11.54,11.36,11.46,1945600.0,8.2261,8.2547,8.126,8.1975,1945600.0
2011-08-05 15:30:00,11.46,11.59,11.44,11.55,1897800.0,8.1975,8.2905,8.1832,8.2619,1897800.0
2011-08-08 09:30:00,11.19,11.31,11.09,11.27,2427200.0,8.0044,8.0902,7.9328,8.0616,2427200.0
2011-08-08 10:00:00,11.27,11.3,11.02,11.05,1470200.0,8.0616,8.083,7.8828,7.9042,1470200.0
2011-08-08 10:30:00,11.05,11.15,11.0,11.12,1873300.0,7.9042,7.9757,7.8685,7.9543,1873300.0
2011-08-08 11:00:00,11.12,11.27,11.11,11.18,1205700.0,7.9543,8.0616,7.9471,7.9972,1205700.0
2011-08-08 11:30:00,11.18,11.19,11.1,11.14,1159300.0,7.9972,8.0044,7.94,7.9686,1159300.0
2011-08-08 12:00:00,11.14,11.16,11.06,11.1,858200.0,7.9686,7.9829,7.9114,7.94,858200.0
2011-08-08 12:30:00,11.1,11.18,11.09,11.09,846400.0,7.94,7.9972,7.9328,7.9328,846400.0
2011-08-08 13:00:00,11.1,11.15,11.05,11.12,649300.0,7.94,7.9757,7.9042,7.9543,649300.0
2011-08-08 13:30:00,11.11,11.13,11.0,11.0,1468300.0,7.9471,7.9614,7.8685,7.8685,1468300.0
2011-08-08 14:00:00,11.0,11.07,10.84,10.94,1500200.0,7.8685,7.9185,7.754,7.8255,1500200.0
2011-08-08 14:30:00,10.95,11.02,10.91,10.99,1331300.0,7.8327,7.8828,7.8041,7.8613,1331300.0
2011-08-08 15:00:00,10.99,11.14,10.96,11.05,1017000.0,7.8613,7.9686,7.8398,7.9042,1017000.0
2011-08-08 15:30:00,11.04,11.05,10.92,10.93,1798800.0,7.8971,7.9042,7.8112,7.8184,1798800.0
2011-08-09 09:30:00,11.07,11.28,11.01,11.27,2656100.0,7.9185,8.0687,7.8756,8.0616,2656100.0
2011-08-09 10:00:00,11.28,11.34,11.22,11.27,2064800.0,8.0687,8.1117,8.0258,8.0616,2064800.0
2011-08-09 10:30:00,11.28,11.29,11.18,11.22,1587700.0,8.0687,8.0759,7.9972,8.0258,1587700.0
2011-08-09 11:00:00,11.22,11.22,11.14,11.2,734300.0,8.0258,8.0258,7.9686,8.0115,734300.0
2011-08-09 11:30:00,11.21,11.24,11.18,11.23,757100.0,8.0187,8.0401,7.9972,8.033,757100.0
2011-08-09 12:00:00,11.23,11.26,11.22,11.25,841500.0,8.033,8.0544,8.0258,8.0473,841500.0
2011-08-09 12:30:00,11.25,11.27,11.2,11.21,961500.0,8.0473,8.0616,8.0115,8.0187,961500.0
2011-08-09 13:00:00,11.21,11.26,11.19,11.24,578100.0,8.0187,8.0544,8.0044,8.0401,578100.0
2011-08-09 13:30:00,11.24,11.24,11.13,11.19,1024400.0,8.0401,8.0401,7.9614,8.0044,1024400.0
2011-08-09 14:00:00,11.19,11.25,10.94,11.12,1612400.0,8.0044,8.0473,7.8255,7.9543,1612400.0
2011-08-09 14:30:00,11.12,11.13,10.87,11.05,1456100.0,7.9543,7.9614,7.7755,7.9042,1456100.0
2011-08-09 15:00:00,11.04,11.29,10.98,11.26,2084700.0,7.8971,8.0759,7.8541,8.0544,2084700.0
2011-08-09 15:30:00,11.27,11.52,11.19,11.51,4527400.0,8.0616,8.2404,8.0044,8.2333,4527400.0
2011-08-10 09:30:00,11.32,11.35,11.17,11.17,2345100.0,8.0974,8.1188,7.9901,7.9901,2345100.0
2011-08-10 10:00:00,11.17,11.24,11.06,11.11,1397700.0,7.9901,8.0401,7.9114,7.9471,1397700.0
2011-08-10 10:30:00,11.12,11.25,11.11,11.18,1516100.0,7.9543,8.0473,7.9471,7.9972,1516100.0
2011-08-10 11:00:00,11.17,11.2,11.09,11.11,1377500.0,7.9901,8.0115,7.9328,7.9471,1377500.0
2011-08-10 11:30:00,11.1,11.15,11.09,11.13,1897200.0,7.94,7.9757,7.9328,7.9614,1897200.0
2011-08-10 12:00:00,11.13,11.21,11.12,11.14,1544100.0,7.9614,8.0187,7.9543,7.9686,1544100.0
2011-08-10 12:30:00,11.14,11.17,11.11,11.16,593000.0,7.9686,7.9901,7.9471,7.9829,593000.0
2011-08-10 13:00:00,11.15,11.16,11.11,11.13,1000500.0,7.9757,7.9829,7.9471,7.9614,1000500.0
2011-08-10 13:30:00,11.13,11.27,11.11,11.27,1463100.0,7.9614,8.0616,7.9471,8.0616,1463100.0
2011-08-10 14:00:00,11.26,11.39,11.23,11.3,1296200.0,8.0544,8.1474,8.033,8.083,1296200.0
2011-08-10 14:30:00,11.31,11.34,11.23,11.24,1183900.0,8.0902,8.1117,8.033,8.0401,1183900.0
2011-08-10 15:00:00,11.24,11.3,11.18,11.2,913200.0,8.0401,8.083,7.9972,8.0115,913200.0
2011-08-10 15:30:00,11.2,11.24,11.05,11.06,2253600.0,8.0115,8.0401,7.9042,7.9114,2253600.0
2011-08-11 09:30:00,11.25,11.4,11.21,11.29,2327600.0,8.0473,8.1546,8.0187,8.0759,2327600.0
2011-08-11 10:00:00,11.29,11.5,11.29,11.45,1398500.0,8.0759,8.2261,8.0759,8.1903,1398500.0
2011-08-11 10:30:00,11.46,11.61,11.44,11.56,1335200.0,8.1975,8.3048,8.1832,8.269,1335200.0
2011-08-11 11:00:00,11.56,11.6,11.51,11.59,890100.0,8.269,8.2976,8.2333,8.2905,890100.0
2011-08-11 11:30:00,11.59,11.65,11.56,11.59,562500.0,8.2905,8.3334,8.269,8.2905,562500.0
2011-08-11 12:00:00,11.59,11.62,11.56,11.58,542000.0,8.2905,8.3119,8.269,8.2833,542000.0
2011-08-11 12:30:00,11.59,11.69,11.59,11.64,721900.0,8.2905,8.362,8.2905,8.3263,721900.0
2011-08-11 13:00:00,11.64,11.64,11.5,11.53,826400.0,8.3263,8.3263,8.2261,8.2476,826400.0
2011-08-11 13:30:00,11.54,11.56,11.44,11.5,534100.0,8.2547,8.269,8.1832,8.2261,534100.0
2011-08-11 14:00:00,11.5,11.54,11.47,11.51,964800.0,8.2261,8.2547,8.2046,8.2333,964800.0
2011-08-11 14:30:00,11.51,11.52,11.46,11.51,1107200.0,8.2333,8.2404,8.1975,8.2333,1107200.0
2011-08-11 15:00:00,11.5,11.55,11.49,11.54,1487200.0,8.2261,8.2619,8.219,8.2547,1487200.0
2011-08-11 15:30:00,11.54,11.59,11.48,11.51,3410700.0,8.2547,8.2905,8.2118,8.2333,3410700.0
2011-08-12 09:30:00,11.42,11.55,11.35,11.46,1689200.0,8.1689,8.2619,8.1188,8.1975,1689200.0
2011-08-12 10:00:00,11.46,11.48,11.34,11.39,1455500.0,8.1975,8.2118,8.1117,8.1474,1455500.0
2011-08-12 10:30:00,11.4,11.43,11.34,11.43,1020700.0,8.1546,8.176,8.1117,8.176,1020700.0
2011-08-12 11:00:00,11.43,11.49,11.42,11.45,449100.0,8.176,8.219,8.1689,8.1903,449100.0
2011-08-12 11:30:00,11.45,11.54,11.42,11.49,449400.0,8.1903,8.2547,8.1689,8.219,449400.0
2011-08-12 12:00:00,11.49,11.5,11.42,11.46,211200.0,8.219,8.2261,8.1689,8.1975,211200.0
2011-08-12 12:30:00,11.46,11.47,11.42,11.46,246700.0,8.1975,8.2046,8.1689,8.1975,246700.0
2011-08-12 13:00:00,11.46,11.5,11.46,11.48,322700.0,8.1975,8.2261,8.1975,8.2118,322700.0
2011-08-12 13:30:00,11.49,11.52,11.46,11.5,213900.0,8.219,8.2404,8.1975,8.2261,213900.0
2011-08-12 14:00:00,11.5,11.51,11.42,11.46,435100.0,8.2261,8.2333,8.1689,8.1975,435100.0
2011-08-12 14:30:00,11.44,11.47,11.41,11.46,295200.0,8.1832,8.2046,8.1617,8.1975,295200.0
2011-08-12 15:00:00,11.45,11.49,11.43,11.47,361800.0,8.1903,8.219,8.176,8.2046,361800.0
2011-08-12 15:30:00,11.47,11.47,11.41,11.45,1278400.0,8.2046,8.2046,8.1617,8.1903,1278400.0
2011-08-15 09:30:00,11.62,11.69,11.55,11.65,838100.0,8.3119,8.362,8.2619,8.3334,838100.0
2011-08-15 10:00:00,11.66,11.71,11.65,11.7,460800.0,8.3406,8.3763,8.3334,8.3692,460800.0
2011-08-15 10:30:00,11.7,11.72,11.66,11.68,404300.0,8.3692,8.3835,8.3406,8.3549,404300.0
2011-08-15 11:00:00,11.68,11.68,11.62,11.63,357900.0,8.3549,8.3549,8.3119,8.3191,357900.0
2011-08-15 11:30:00,11.63,11.64,11.6,11.62,267200.0,8.3191,8.3263,8.2976,8.3119,267200.0
2011-08-15 12:00:00,11.62,11.63,11.58,11.61,175800.0,8.3119,8.3191,8.2833,8.3048,175800.0
2011-08-15 12:30:00,11.62,11.67,11.61,11.67,224600.0,8.3119,8.3477,8.3048,8.3477,224600.0
2011-08-15 13:00:00,11.67,11.69,11.64,11.67,345900.0,8.3477,8.362,8.3263,8.3477,345900.0
2011-08-15 13:30:00,11.67,11.67,11.64,11.65,272100.0,8.3477,8.3477,8.3263,8.3334,272100.0
2011-08-15 14:00:00,11.65,11.66,11.63,11.65,330600.0,8.3334,8.3406,8.3191,8.3334,330600.0
2011-08-15 14:30:00,11.65,11.65,11.63,11.65,193400.0,8.3334,8.3334,8.3191,8.3334,193400.0
2011-08-15 15:00:00,11.65,11.65,11.64,11.65,237100.0,8.3334,8.3334,8.3263,8.3334,237100.0
2011-08-15 15:30:00,11.65,11.67,11.63,11.66,876300.0,8.3334,8.3477,8.3191,8.3406,876300.0
2011-08-16 09:30:00,11.49,11.51,11.4,11.49,1715500.0,8.219,8.2333,8.1546,8.219,1715500.0
2011-08-16 10:00:00,11.48,11.56,11.46,11.55,1239100.0,8.2118,8.269,8.1975,8.2619,1239100.0
2011-08-16 10:30:00,11.55,11.6,11.54,11.6,744300.0,8.2619,8.2976,8.2547,8.2976,744300.0
2011-08-16 11:00:00,11.6,11.63,11.59,11.62,690800.0,8.2976,8.3191,8.2905,8.3119,690800.0
2011-08-16 11:30:00,11.63,11.68,11.61,11.63,800300.0,8.3191,8.3549,8.3048,8.3191,800300.0
2011-08-16 12:00:00,11.62,11.65,11.5,11.52,1694400.0,8.3119,8.3334,8.2261,8.2404,1694400.0
2011-08-16 12:30:00,11.51,11.54,11.45,11.46,1048100.0,8.2333,8.2547,8.1903,8.1975,1048100.0
2011-08-16 13:00:00,11.46,11.48,11.4,11.45,583000.0,8.1975,8.2118,8.1546,8.1903,583000.0
2011-08-16 13:30:00,11.45,11.5,11.45,11.47,309000.0,8.1903,8.2261,8.1903,8.2046,309000.0
2011-08-16 14:00:00,11.47,11.53,11.46,11.5,497600.0,8.2046,8.2476,8.1975,8.2261,497600.0
2011-08-16 14:30:00,11.49,11.53,11.49,11.5,529900.0,8.219,8.2476,8.219,8.2261,529900.0
2011-08-16 15:00:00,11.5,11.59,11.49,11.59,445200.0,8.2261,8.2905,8.219,8.2905,445200.0
2011-08-16 15:30:00,11.59,11.6,11.52,11.52,721000.0,8.2905,8.2976,8.2404,8.2404,721000.0
2011-08-17 09:30:00,11.54,11.59,11.45,11.57,983900.0,8.2547,8.2905,8.1903,8.2762,983900.0
2011-08-17 10:00:00,11.58,11.58,11.49,11.54,946000.0,8.2833,8.2833,8.219,8.2547,946000.0
2011-08-17 10:30:00,11.55,11.58,11.53,11.53,944200.0,8.2619,8.2833,8.2476,8.2476,944200.0
2011-08-17 11:00:00,11.53,11.55,11.45,11.45,1146200.0,8.2476,8.2619,8.1903,8.1903,1146200.0
2011-08-17 11:30:00,11.46,11.5,11.42,11.45,787100.0,8.1975,8.2261,8.1689,8.1903,787100.0
2011-08-17 12:00:00,11.44,11.47,11.41,11.46,677600.0,8.1832,8.2046,8.1617,8.1975,677600.0
2011-08-17 12:30:00,11.46,11.49,11.43,11.44,345400.0,8.1975,8.219,8.176,8.1832,345400.0
2011-08-17 13:00:00,11.45,11.45,11.38,11.4,330000.0,8.1903,8.1903,8.1403,8.1546,330000.0
2011-08-17 13:30:00,11.4,11.41,11.35,11.38,668200.0,8.1546,8.1617,8.1188,8.1403,668200.0
2011-08-17 14:00:00,11.37,11.42,11.37,11.38,338300.0,8.1331,8.1689,8.1331,8.1403,338300.0
2011-08-17 14:30:00,11.37,11.44,11.36,11.44,251800.0,8.1331,8.1832,8.126,8.1832,251800.0
2011-08-17 15:00:00,11.44,11.52,11.43,11.49,661900.0,8.1832,8.2404,8.176,8.219,661900.0
2011-08-17 15:30:00,11.49,11.52,11.46,11.5,940300.0,8.219,8.2404,8.1975,8.2261,940300.0
2011-08-18 09:30:00,11.15,11.21,10.87,10.88,1716600.0,7.9757,8.0187,7.7755,7.7826,1716600.0
2011-08-18 10:00:00,10.87,10.92,10.75,10.88,2205400.0,7.7755,7.8112,7.6896,7.7826,2205400.0
2011-08-18 10:30:00,10.89,10.9,10.81,10.84,1196300.0,7.7898,7.7969,7.7325,7.754,1196300.0
2011-08-18 11:00:00,10.84,10.86,10.81,10.86,488200.0,7.754,7.7683,7.7325,7.7683,488200.0
2011-08-18 11:30:00,10.86,10.89,10.85,10.88,748800.0,7.7683,7.7898,7.7612,7.7826,748800.0
2011-08-18 12:00:00,10.88,11.01,10.86,11.0,1126200.0,7.7826,7.8756,7.7683,7.8685,1126200.0
2011-08-18 12:30:00,11.0,11.0,10.93,10.93,626800.0,7.8685,7.8685,7.8184,7.8184,626800.0
2011-08-18 13:00:00,10.94,10.99,10.93,10.99,1041600.0,7.8255,7.8613,7.8184,7.8613,1041600.0
2011-08-18 13:30:00,10.98,11.0,10.97,10.98,2006600.0,7.8541,7.8685,7.847,7.8541,2006600.0
2011-08-18 14:00:00,10.98,11.02,10.98,11.01,1299600.0,7.8541,7.8828,7.8541,7.8756,1299600.0
2011-08-18 14:30:00,11.01,11.02,10.96,10.98,1076000.0,7.8756,7.8828,7.8398,7.8541,1076000.0
2011-08-18 15:00:00,10.97,11.0,10.95,11.0,1149000.0,7.847,7.8685,7.8327,7.8685,1149000.0
2011-08-18 15:30:00,11.0,11.09,10.96,11.04,3514300.0,7.8685,7.9328,7.8398,7.8971,3514300.0
2011-08-19 09:30:00,10.94,11.19,10.92,11.18,1430900.0,7.8255,8.0044,7.8112,7.9972,1430900.0
2011-08-19 10:00:00,11.19,11.22,11.1,11.18,1348900.0,8.0044,8.0258,7.94,7.9972,1348900.0
2011-08-19 10:30:00,11.19,11.2,11.05,11.1,1345400.0,8.0044,8.0115,7.9042,7.94,1345400.0
2011-08-19 11:00:00,11.1,11.11,11.06,11.07,749700.0,7.94,7.9471,7.9114,7.9185,749700.0
2011-08-19 11:30:00,11.07,11.13,11.0,11.13,607200.0,7.9185,7.9614,7.8685,7.9614,607200.0
2011-08-19 12:00:00,11.13,11.14,11.09,11.11,313700.0,7.9614,7.9686,7.9328,7.9471,313700.0
2011-08-19 12:30:00,11.11,11.13,11.09,11.1,338200.0,7.9471,7.9614,7.9328,7.94,338200.0
2011-08-19 13:00:00,11.1,11.13,11.09,11.12,549000.0,7.94,7.9614,7.9328,7.9543,549000.0
2011-08-19 13:30:00,11.11,11.12,11.08,11.1,691100.0,7.9471,7.9543,7.9257,7.94,691100.0
2011-08-19 14:00:00,11.09,11.1,11.0,11.0,627600.0,7.9328,7.94,7.8685,7.8685,627600.0
2011-08-19 14:30:00,11.0,11.01,10.94,10.95,748500.0,7.8685,7.8756,7.8255,7.8327,748500.0
2011-08-19 15:00:00,10.96,10.99,10.9,10.99,793700.0,7.8398,7.8613,7.7969,7.8613,793700.0
2011-08-19 15:30:00,10.99,10.99,10.93,10.93,1136600.0,7.8613,7.8613,7.8184,7.8184,1136600.0
2011-08-22 09:30:00,11.21,11.29,11.18,11.27,1558400.0,8.0187,8.0759,7.9972,8.0616,1558400.0
2011-08-22 10:00:00,11.26,11.3,11.14,11.16,1892400.0,8.0544,8.083,7.9686,7.9829,1892400.0
2011-08-22 10:30:00,11.17,11.18,11.06,11.08,945600.0,7.9901,7.9972,7.9114,7.9257,945600.0
2011-08-22 11:00:00,11.07,11.13,11.04,11.13,1072700.0,7.9185,7.9614,7.8971,7.9614,1072700.0
2011-08-22 11:30:00,11.13,11.14,11.09,11.13,868000.0,7.9614,7.9686,7.9328,7.9614,868000.0
2011-08-22 12:00:00,11.13,11.18,11.11,11.11,812000.0,7.9614,7.9972,7.9471,7.9471,812000.0
2011-08-22 12:30:00,11.12,11.18,11.09,11.15,871700.0,7.9543,7.9972,7.9328,7.9757,871700.0
2011-08-22 13:00:00,11.15,11.19,11.13,11.13,737500.0,7.9757,8.0044,7.9614,7.9614,737500.0
2011-08-22 13:30:00,11.12,11.18,11.1,11.18,843400.0,7.9543,7.9972,7.94,7.9972,843400.0
2011-08-22 14:00:00,11.17,11.22,11.15,11.19,761600.0,7.9901,8.0258,7.9757,8.0044,761600.0
2011-08-22 14:30:00,11.18,11.2,11.14,11.15,728500.0,7.9972,8.0115,7.9686,7.9757,728500.0
2011-08-22 15:00:00,11.15,11.23,11.14,11.22,790100.0,7.9757,8.033,7.9686,8.0258,790100.0
2011-08-22 15:30:00,11.22,11.31,11.22,11.24,3648200.0,8.0258,8.0902,8.0258,8.0401,3648200.0
2011-08-23 09:30:00,11.36,11.59,11.36,11.54,2066000.0,8.126,8.2905,8.126,8.2547,2066000.0
2011-08-23 10:00:00,11.54,11.7,11.53,11.67,1891200.0,8.2547,8.3692,8.2476,8.3477,1891200.0
2011-08-23 10:30:00,11.67,11.77,11.64,11.73,1710400.0,8.3477,8.4192,8.3263,8.3906,1710400.0
2011-08-23 11:00:00,11.73,11.78,11.72,11.77,1474200.0,8.3906,8.4264,8.3835,8.4192,1474200.0
2011-08-23 11:30:00,11.78,11.89,11.77,11.87,1756200.0,8.4264,8.5051,8.4192,8.4908,1756200.0
2011-08-23 12:00:00,11.87,11.88,11.82,11.85,1191200.0,8.4908,8.4979,8.455,8.4765,1191200.0
2011-08-23 12:30:00,11.85,11.87,11.81,11.85,804200.0,8.4765,8.4908,8.4479,8.4765,804200.0
2011-08-23 13:00:00,11.86,11.87,11.82,11.82,786400.0,8.4836,8.4908,8.455,8.455,786400.0
2011-08-23 13:30:00,11.82,11.85,11.76,11.82,721300.0,8.455,8.4765,8.4121,8.455,721300.0
2011-08-23 14:00:00,11.82,11.83,11.74,11.82,804000.0,8.455,8.4622,8.3978,8.455,804000.0
2011-08-23 14:30:00,11.81,11.83,11.79,11.81,575800.0,8.4479,8.4622,8.4335,8.4479,575800.0
2011-08-23 15:00:00,11.81,11.89,11.81,11.83,596700.0,8.4479,8.5051,8.4479,8.4622,596700.0
2011-08-23 15:30:00,11.84,11.86,11.81,11.85,1369000.0,8.4693,8.4836,8.4479,8.4765,1369000.0
2011-08-24 09:30:00,11.79,11.8,11.61,11.74,2305400.0,8.4335,8.4407,8.3048,8.3978,2305400.0
2011-08-24 10:00:00,11.75,11.75,11.67,11.68,2019400.0,8.4049,8.4049,8.3477,8.3549,2019400.0
2011-08-24 10:30:00,11.68,11.69,11.62,11.63,1222900.0,8.3549,8.362,8.3119,8.3191,1222900.0
2011-08-24 11:00:00,11.61,11.69,11.6,11.67,619200.0,8.3048,8.362,8.2976,8.3477,619200.0
2011-08-24 11:30:00,11.66,11.67,11.57,11.59,943800.0,8.3406,8.3477,8.2762,8.2905,943800.0
2011-08-24 12:00:00,11.58,11.59,11.53,11.57,437500.0,8.2833,8.2905,8.2476,8.2762,437500.0
2011-08-24 12:30:00,11.57,11.61,11.55,11.6,556000.0,8.2762,8.3048,8.2619,8.2976,556000.0
2011-08-24 13:00:00,11.61,11.65,11.6,11.65,605600.0,8.3048,8.3334,8.2976,8.3334,605600.0
2011-08-24 13:30:00,11.65,11.65,11.58,11.62,450700.0,8.3334,8.3334,8.2833,8.3119,450700.0
2011-08-24 14:00:00,11.62,11.62,11.57,11.59,288800.0,8.3119,8.3119,8.2762,8.2905,288800.0
2011-08-24 14:30:00,11.6,11.63,11.58,11.63,692300.0,8.2976,8.3191,8.2833,8.3191,692300.0
2011-08-24 15:00:00,11.63,11.68,11.61,11.66,904000.0,8.3191,8.3549,8.3048,8.3406,904000.0
2011-08-24 15:30:00,11.66,11.73,11.65,11.72,2484900.0,8.3406,8.3906,8.3334,8.3835,2484900.0
2011-08-25 09:30:00,11.69,11.79,11.62,11.75,2839300.0,8.362,8.4335,8.3119,8.4049,2839300.0
2011-08-25 10:00:00,11.76,11.76,11.57,11.58,2396200.0,8.4121,8.4121,8.2762,8.2833,2396200.0
2011-08-25 10:30:00,11.59,11.6,11.51,11.54,1385900.0,8.2905,8.2976,8.2333,8.2547,1385900.0
2011-08-25 11:00:00,11.55,11.61,11.53,11.6,756500.0,8.2619,8.3048,8.2476,8.2976,756500.0
2011-08-25 11:30:00,11.6,11.6,11.53,11.57,370700.0,8.2976,8.2976,8.2476,8.2762,370700.0
2011-08-25 12:00:00,11.57,11.58,11.5,11.53,444800.0,8.2762,8.2833,8.2261,8.2476,444800.0
2011-08-25 12:30:00,11.52,11.53,11.42,11.48,1110400.0,8.2404,8.2476,8.1689,8.2118,1110400.0
2011-08-25 13:00:00,11.48,11.5,11.47,11.48,1000800.0,8.2118,8.2261,8.2046,8.2118,1000800.0
2011-08-25 13:30:00,11.49,11.49,11.44,11.47,616300.0,8.219,8.219,8.1832,8.2046,616300.0
2011-08-25 14:00:00,11.46,11.47,11.42,11.43,538100.0,8.1975,8.2046,8.1689,8.176,538100.0
2011-08-25 14:30:00,11.44,11.47,11.39,11.4,690100.0,8.1832,8.2046,8.1474,8.1546,690100.0
2011-08-25 15:00:00,11.39,11.42,11.36,11.38,1297400.0,8.1474,8.1689,8.126,8.1403,1297400.0
2011-08-25 15:30:00,11.38,11.38,11.31,11.35,3821000.0,8.1403,8.1403,8.0902,8.1188,3821000.0
2011-08-26 09:30:00,11.4,11.64,11.4,11.6,2298500.0,8.1546,8.3263,8.1546,8.2976,2298500.0
2011-08-26 10:00:00,11.6,11.72,11.45,11.67,969700.0,8.2976,8.3835,8.1903,8.3477,969700.0
2011-08-26 10:30:00,11.67,11.79,11.61,11.67,1037500.0,8.3477,8.4335,8.3048,8.3477,1037500.0
2011-08-26 11:00:00,11.67,11.79,11.66,11.71,577500.0,8.3477,8.4335,8.3406,8.3763,577500.0
2011-08-26 11:30:00,11.71,11.73,11.68,11.71,377500.0,8.3763,8.3906,8.3549,8.3763,377500.0
2011-08-26 12:00:00,11.71,11.78,11.71,11.75,243400.0,8.3763,8.4264,8.3763,8.4049,243400.0
2011-08-26 12:30:00,11.75,11.75,11.7,11.7,240900.0,8.4049,8.4049,8.3692,8.3692,240900.0
2011-08-26 13:00:00,11.71,11.77,11.68,11.76,748100.0,8.3763,8.4192,8.3549,8.4121,748100.0
2011-08-26 13:30:00,11.77,11.84,11.76,11.83,422700.0,8.4192,8.4693,8.4121,8.4622,422700.0
2011-08-26 14:00:00,11.84,11.86,11.81,11.81,468400.0,8.4693,8.4836,8.4479,8.4479,468400.0
2011-08-26 14:30:00,11.82,11.84,11.8,11.82,315000.0,8.455,8.4693,8.4407,8.455,315000.0
2011-08-26 15:00:00,11.82,11.82,11.75,11.77,509900.0,8.455,8.455,8.4049,8.4192,509900.0
2011-08-26 15:30:00,11.78,11.83,11.77,11.82,657200.0,8.4264,8.4622,8.4192,8.455,657200.0
2011-08-29 09:30:00,11.93,12.1,11.93,12.05,1022200.0,8.5337,8.6553,8.5337,8.6195,1022200.0
2011-08-29 10:00:00,12.04,12.11,12.02,12.07,920600.0,8.6124,8.6624,8.5981,8.6338,920600.0
2011-08-29 10:30:00,12.06,12.09,11.97,11.98,359500.0,8.6267,8.6481,8.5623,8.5695,359500.0
2011-08-29 11:00:00,11.98,12.0,11.9,11.99,1007700.0,8.5695,8.5838,8.5122,8.5766,1007700.0
2011-08-29 11:30:00,11.99,12.03,11.97,12.01,324500.0,8.5766,8.6052,8.5623,8.5909,324500.0
2011-08-29 12:00:00,12.01,12.04,11.99,12.02,241800.0,8.5909,8.6124,8.5766,8.5981,241800.0
2011-08-29 12:30:00,12.01,12.08,12.01,12.05,333500.0,8.5909,8.641,8.5909,8.6195,333500.0
2011-08-29 13:00:00,12.05,12.09,12.03,12.03,299300.0,8.6195,8.6481,8.6052,8.6052,299300.0
2011-08-29 13:30:00,12.03,12.04,12.01,12.02,167300.0,8.6052,8.6124,8.5909,8.5981,167300.0
2011-08-29 14:00:00,12.02,12.06,12.01,12.06,276100.0,8.5981,8.6267,8.5909,8.6267,276100.0
2011-08-29 14:30:00,12.06,12.06,12.04,12.05,134000.0,8.6267,8.6267,8.6124,8.6195,134000.0
2011-08-29 15:00:00,12.05,12.06,12.04,12.05,328700.0,8.6195,8.6267,8.6124,8.6195,328700.0
2011-08-29 15:30:00,12.05,12.13,12.05,12.13,2279400.0,8.6195,8.6768,8.6195,8.6768,2279400.0
2011-08-30 09:30:00,12.02,12.05,11.96,11.99,1048800.0,8.5981,8.6195,8.5552,8.5766,1048800.0
2011-08-30 10:00:00,11.99,11.99,11.89,11.98,807900.0,8.5766,8.5766,8.5051,8.5695,807900.0
2011-08-30 10:30:00,11.98,12.01,11.91,11.95,570600.0,8.5695,8.5909,8.5194,8.548,570600.0
2011-08-30 11:00:00,11.95,12.05,11.93,12.04,624400.0,8.548,8.6195,8.5337,8.6124,624400.0
2011-08-30 11:30:00,12.03,12.06,11.99,12.0,689600.0,8.6052,8.6267,8.5766,8.5838,689600.0
2011-08-30 12:00:00,12.0,12.0,11.98,11.98,427200.0,8.5838,8.5838,8.5695,8.5695,427200.0
2011-08-30 12:30:00,11.98,11.99,11.93,11.94,574200.0,8.5695,8.5766,8.5337,8.5408,574200.0
2011-08-30 13:00:00,11.94,11.96,11.91,11.93,357300.0,8.5408,8.5552,8.5194,8.5337,357300.0
2011-08-30 13:30:00,11.93,11.95,11.91,11.94,251900.0,8.5337,8.548,8.5194,8.5408,251900.0
2011-08-30 14:00:00,11.95,11.99,11.92,11.98,509300.0,8.548,8.5766,8.5265,8.5695,509300.0
2011-08-30 14:30:00,11.99,12.0,11.94,12.0,452200.0,8.5766,8.5838,8.5408,8.5838,452200.0
2011-08-30 15:00:00,12.0,12.0,11.97,12.0,304200.0,8.5838,8.5838,8.5623,8.5838,304200.0
2011-08-30 15:30:00,12.0,12.01,11.96,11.96,897900.0,8.5838,8.5909,8.5552,8.5552,897900.0
2011-08-31 09:30:00,12.07,12.08,11.9,12.01,1096300.0,8.6338,8.641,8.5122,8.5909,1096300.0
2011-08-31 10:00:00,12.01,12.07,12.01,12.03,560800.0,8.5909,8.6338,8.5909,8.6052,560800.0
2011-08-31 10:30:00,12.03,12.04,11.98,12.01,388700.0,8.6052,8.6124,8.5695,8.5909,388700.0
2011-08-31 11:00:00,12.01,12.01,11.91,11.95,616800.0,8.5909,8.5909,8.5194,8.548,616800.0
2011-08-31 11:30:00,11.95,11.95,11.88,11.9,334100.0,8.548,8.548,8.4979,8.5122,334100.0
2011-08-31 12:00:00,11.89,12.01,11.89,12.01,423600.0,8.5051,8.5909,8.5051,8.5909,423600.0
2011-08-31 12:30:00,12.01,12.05,11.99,12.04,572300.0,8.5909,8.6195,8.5766,8.6124,572300.0
2011-08-31 13:00:00,12.04,12.05,12.0,12.01,344300.0,8.6124,8.6195,8.5838,8.5909,344300.0
2011-08-31 13:30:00,12.02,12.02,11.96,11.96,419700.0,8.5981,8.5981,8.5552,8.5552,419700.0
2011-08-31 14:00:00,11.96,12.04,11.96,11.99,1048000.0,8.5552,8.6124,8.5552,8.5766,1048000.0
2011-08-31 14:30:00,11.98,11.98,11.92,11.93,848100.0,8.5695,8.5695,8.5265,8.5337,848100.0
2011-08-31 15:00:00,11.94,12.0,11.93,11.96,1239800.0,8.5408,8.5838,8.5337,8.5552,1239800.0
2011-08-31 15:30:00,11.95,11.99,11.93,11.96,1657100.0,8.548,8.5766,8.5337,8.5552,1657100.0
2011-09-01 09:30:00,11.92,12.0,11.86,11.94,992600.0,8.5265,8.5838,8.4836,8.5408,992600.0
2011-09-01 10:00:00,11.94,12.06,11.93,11.96,771400.0,8.5408,8.6267,8.5337,8.5552,771400.0
2011-09-01 10:30:00,11.95,11.99,11.91,11.94,717900.0,8.548,8.5766,8.5194,8.5408,717900.0
2011-09-01 11:00:00,11.94,11.98,11.91,11.98,386200.0,8.5408,8.5695,8.5194,8.5695,386200.0
2011-09-01 11:30:00,11.98,11.98,11.93,11.97,282000.0,8.5695,8.5695,8.5337,8.5623,282000.0
2011-09-01 12:00:00,11.96,11.97,11.91,11.94,314800.0,8.5552,8.5623,8.5194,8.5408,314800.0
2011-09-01 12:30:00,11.93,11.94,11.9,11.91,155900.0,8.5337,8.5408,8.5122,8.5194,155900.0
2011-09-01 13:00:00,11.9,11.96,11.88,11.95,551800.0,8.5122,8.5552,8.4979,8.548,551800.0
2011-09-01 13:30:00,11.94,11.96,11.91,11.91,1078100.0,8.5408,8.5552,8.5194,8.5194,1078100.0
2011-09-01 14:00:00,11.92,11.94,11.89,11.91,725500.0,8.5265,8.5408,8.5051,8.5194,725500.0
2011-09-01 14:30:00,11.91,11.94,11.9,11.92,724000.0,8.5194,8.5408,8.5122,8.5265,724000.0
2011-09-01 15:00:00,11.93,11.96,11.87,11.94,560800.0,8.5337,8.5552,8.4908,8.5408,560800.0
2011-09-01 15:30:00,11.93,11.94,11.87,11.88,1582400.0,8.5337,8.5408,8.4908,8.4979,1582400.0
2011-09-02 09:30:00,11.72,11.75,11.57,11.69,1590500.0,8.3835,8.4049,8.2762,8.362,1590500.0
2011-09-02 10:00:00,11.69,11.8,11.68,11.74,1441100.0,8.362,8.4407,8.3549,8.3978,1441100.0
2011-09-02 10:30:00,11.73,11.75,11.7,11.72,1255900.0,8.3906,8.4049,8.3692,8.3835,1255900.0
2011-09-02 11:00:00,11.72,11.75,11.71,11.74,385000.0,8.3835,8.4049,8.3763,8.3978,385000.0
2011-09-02 11:30:00,11.73,11.77,11.72,11.76,907800.0,8.3906,8.4192,8.3835,8.4121,907800.0
2011-09-02 12:00:00,11.77,11.8,11.74,11.77,785400.0,8.4192,8.4407,8.3978,8.4192,785400.0
2011-09-02 12:30:00,11.77,11.77,11.75,11.75,166000.0,8.4192,8.4192,8.4049,8.4049,166000.0
2011-09-02 13:00:00,11.75,11.76,11.72,11.73,603300.0,8.4049,8.4121,8.3835,8.3906,603300.0
2011-09-02 13:30:00,11.74,11.74,11.7,11.71,810700.0,8.3978,8.3978,8.3692,8.3763,810700.0
2011-09-02 14:00:00,11.72,11.72,11.66,11.68,529500.0,8.3835,8.3835,8.3406,8.3549,529500.0
2011-09-02 14:30:00,11.68,11.68,11.63,11.65,529000.0,8.3549,8.3549,8.3191,8.3334,529000.0
2011-09-02 15:00:00,11.65,11.66,11.62,11.66,332600.0,8.3334,8.3406,8.3119,8.3406,332600.0
2011-09-02 15:30:00,11.66,11.71,11.65,11.67,959400.0,8.3406,8.3763,8.3334,8.3477,959400.0
2011-09-06 09:30:00,11.39,11.41,11.31,11.4,2479600.0,8.1474,8.1617,8.0902,8.1546,2479600.0
2011-09-06 10:00:00,11.41,11.48,11.34,11.38,1054900.0,8.1617,8.2118,8.1117,8.1403,1054900.0
2011-09-06 10:30:00,11.37,11.46,11.37,11.46,653300.0,8.1331,8.1975,8.1331,8.1975,653300.0
2011-09-06 11:00:00,11.46,11.47,11.42,11.42,730800.0,8.1975,8.2046,8.1689,8.1689,730800.0
2011-09-06 11:30:00,11.43,11.48,11.42,11.44,737700.0,8.176,8.2118,8.1689,8.1832,737700.0
2011-09-06 12:00:00,11.44,11.5,11.44,11.46,1201000.0,8.1832,8.2261,8.1832,8.1975,1201000.0
2011-09-06 12:30:00,11.45,11.46,11.37,11.4,890100.0,8.1903,8.1975,8.1331,8.1546,890100.0
2011-09-06 13:00:00,11.39,11.41,11.37,11.4,828200.0,8.1474,8.1617,8.1331,8.1546,828200.0
2011-09-06 13:30:00,11.41,11.5,11.39,11.48,473300.0,8.1617,8.2261,8.1474,8.2118,473300.0
2011-09-06 14:00:00,11.48,11.54,11.48,11.51,590800.0,8.2118,8.2547,8.2118,8.2333,590800.0
2011-09-06 14:30:00,11.52,11.52,11.44,11.46,295800.0,8.2404,8.2404,8.1832,8.1975,295800.0
2011-09-06 15:00:00,11.46,11.48,11.43,11.45,591500.0,8.1975,8.2118,8.176,8.1903,591500.0
2011-09-06 15:30:00,11.45,11.55,11.42,11.53,1652700.0,8.1903,8.2619,8.1689,8.2476,1652700.0
2011-09-07 09:30:00,11.8,11.92,11.78,11.89,1445200.0,8.4407,8.5265,8.4264,8.5051,1445200.0
2011-09-07 10:00:00,11.9,11.97,11.89,11.91,1113000.0,8.5122,8.5623,8.5051,8.5194,1113000.0
2011-09-07 10:30:00,11.91,11.94,11.9,11.93,675100.0,8.5194,8.5408,8.5122,8.5337,675100.0
2011-09-07 11:00:00,11.92,11.96,11.92,11.95,599600.0,8.5265,8.5552,8.5265,8.548,599600.0
2011-09-07 11:30:00,11.95,11.98,11.93,11.95,816900.0,8.548,8.5695,8.5337,8.548,816900.0
2011-09-07 12:00:00,11.94,11.95,11.94,11.95,143600.0,8.5408,8.548,8.5408,8.548,143600.0
2011-09-07 12:30:00,11.95,11.96,11.94,11.96,268400.0,8.548,8.5552,8.5408,8.5552,268400.0
2011-09-07 13:00:00,11.95,11.97,11.95,11.95,569400.0,8.548,8.5623,8.548,8.548,569400.0
2011-09-07 13:30:00,11.96,11.98,11.95,11.97,587300.0,8.5552,8.5695,8.548,8.5623,587300.0
2011-09-07 14:00:00,11.97,12.01,11.96,11.99,1373300.0,8.5623,8.5909,8.5552,8.5766,1373300.0
2011-09-07 14:30:00,11.99,12.0,11.98,12.0,248500.0,8.5766,8.5838,8.5695,8.5838,248500.0
2011-09-07 15:00:00,12.0,12.02,11.99,12.02,708100.0,8.5838,8.5981,8.5766,8.5981,708100.0
2011-09-07 15:30:00,12.02,12.05,12.01,12.04,2841300.0,8.5981,8.6195,8.5909,8.6124,2841300.0
2011-09-08 09:30:00,11.89,12.05,11.85,12.02,2232800.0,8.5051,8.6195,8.4765,8.5981,2232800.0
2011-09-08 10:00:00,12.02,12.08,11.99,12.05,799100.0,8.5981,8.641,8.5766,8.6195,799100.0
2011-09-08 10:30:00,12.05,12.08,12.04,12.07,928100.0,8.6195,8.641,8.6124,8.6338,928100.0
2011-09-08 11:00:00,12.08,12.08,12.06,12.07,791400.0,8.641,8.641,8.6267,8.6338,791400.0
2011-09-08 11:30:00,12.07,12.09,12.06,12.07,886400.0,8.6338,8.6481,8.6267,8.6338,886400.0
2011-09-08 12:00:00,12.06,12.07,12.06,12.06,314300.0,8.6267,8.6338,8.6267,8.6267,314300.0
2011-09-08 12:30:00,12.07,12.1,12.03,12.08,1037100.0,8.6338,8.6553,8.6052,8.641,1037100.0
2011-09-08 13:00:00,12.08,12.08,12.05,12.08,699200.0,8.641,8.641,8.6195,8.641,699200.0
2011-09-08 13:30:00,12.08,12.09,12.04,12.04,2060500.0,8.641,8.6481,8.6124,8.6124,2060500.0
2011-09-08 14:00:00,12.04,12.06,12.03,12.04,930900.0,8.6124,8.6267,8.6052,8.6124,930900.0
2011-09-08 14:30:00,12.04,12.05,12.02,12.04,939100.0,8.6124,8.6195,8.5981,8.6124,939100.0
2011-09-08 15:00:00,12.04,12.04,11.99,12.01,2100300.0,8.6124,8.6124,8.5766,8.5909,2100300.0
2011-09-08 15:30:00,12.0,12.03,11.99,12.01,1769600.0,8.5838,8.6052,8.5766,8.5909,1769600.0
2011-09-09 09:30:00,11.94,12.02,11.88,12.01,2426400.0,8.5408,8.5981,8.4979,8.5909,2426400.0
2011-09-09 10:00:00,12.01,12.07,11.95,12.03,1810600.0,8.5909,8.6338,8.548,8.6052,1810600.0
2011-09-09 10:30:00,12.03,12.08,12.03,12.06,903200.0,8.6052,8.641,8.6052,8.6267,903200.0
2011-09-09 11:00:00,12.07,12.07,11.94,11.95,1461100.0,8.6338,8.6338,8.5408,8.548,1461100.0
2011-09-09 11:30:00,11.95,11.97,11.86,11.9,898700.0,8.548,8.5623,8.4836,8.5122,898700.0
2011-09-09 12:00:00,11.9,11.92,11.88,11.88,420000.0,8.5122,8.5265,8.4979,8.4979,420000.0
2011-09-09 12:30:00,11.88,11.93,11.85,11.92,878700.0,8.4979,8.5337,8.4765,8.5265,878700.0
2011-09-09 13:00:00,11.92,11.94,11.86,11.89,729000.0,8.5265,8.5408,8.4836,8.5051,729000.0
2011-09-09 13:30:00,11.89,11.89,11.8,11.85,786900.0,8.5051,8.5051,8.4407,8.4765,786900.0
2011-09-09 14:00:00,11.86,11.89,11.84,11.85,491100.0,8.4836,8.5051,8.4693,8.4765,491100.0
2011-09-09 14:30:00,11.85,11.87,11.81,11.86,1034600.0,8.4765,8.4908,8.4479,8.4836,1034600.0
2011-09-09 15:00:00,11.85,11.91,11.84,11.87,611600.0,8.4765,8.5194,8.4693,8.4908,611600.0
2011-09-09 15:30:00,11.87,11.96,11.86,11.89,1699600.0,8.4908,8.5552,8.4836,8.5051,1699600.0
2011-09-12 09:30:00,11.76,11.99,11.75,11.97,2185700.0,8.4121,8.5766,8.4049,8.5623,2185700.0
2011-09-12 10:00:00,11.97,11.98,11.88,11.89,705700.0,8.5623,8.5695,8.4979,8.5051,705700.0
2011-09-12 10:30:00,11.88,11.92,11.85,11.85,499000.0,8.4979,8.5265,8.4765,8.4765,499000.0
2011-09-12 11:00:00,11.85,11.94,11.83,11.91,583000.0,8.4765,8.5408,8.4622,8.5194,583000.0
2011-09-12 11:30:00,11.91,11.93,11.88,11.9,690300.0,8.5194,8.5337,8.4979,8.5122,690300.0
2011-09-12 12:00:00,11.91,11.91,11.85,11.87,652500.0,8.5194,8.5194,8.4765,8.4908,652500.0
2011-09-12 12:30:00,11.87,11.88,11.8,11.84,586300.0,8.4908,8.4979,8.4407,8.4693,586300.0
2011-09-12 13:00:00,11.83,11.86,11.81,11.81,421000.0,8.4622,8.4836,8.4479,8.4479,421000.0
2011-09-12 13:30:00,11.82,11.82,11.73,11.77,813300.0,8.455,8.455,8.3906,8.4192,813300.0
2011-09-12 14:00:00,11.78,11.78,11.7,11.74,814700.0,8.4264,8.4264,8.3692,8.3978,814700.0
2011-09-12 14:30:00,11.74,11.85,11.73,11.76,989200.0,8.3978,8.4765,8.3906,8.4121,989200.0
2011-09-12 15:00:00,11.75,11.86,11.74,11.84,1181300.0,8.4049,8.4836,8.3978,8.4693,1181300.0
2011-09-12 15:30:00,11.85,11.93,11.85,11.92,2044500.0,8.4765,8.5337,8.4765,8.5265,2044500.0
2011-09-13 09:30:00,11.86,11.92,11.78,11.9,1218000.0,8.4836,8.5265,8.4264,8.5122,1218000.0
2011-09-13 10:00:00,11.9,11.92,11.85,11.92,931700.0,8.5122,8.5265,8.4765,8.5265,931700.0
2011-09-13 10:30:00,11.92,11.95,11.81,11.85,1596800.0,8.5265,8.548,8.4479,8.4765,1596800.0
2011-09-13 11:00:00,11.85,11.88,11.82,11.86,614400.0,8.4765,8.4979,8.455,8.4836,614400.0
2011-09-13 11:30:00,11.86,11.89,11.85,11.88,248700.0,8.4836,8.5051,8.4765,8.4979,248700.0
2011-09-13 12:00:00,11.88,11.91,11.84,11.89,407100.0,8.4979,8.5194,8.4693,8.5051,407100.0
2011-09-13 12:30:00,11.89,11.9,11.87,11.89,273000.0,8.5051,8.5122,8.4908,8.5051,273000.0
2011-09-13 13:00:00,11.89,11.92,11.89,11.9,223000.0,8.5051,8.5265,8.5051,8.5122,223000.0
2011-09-13 13:30:00,11.91,11.95,11.88,11.94,621400.0,8.5194,8.548,8.4979,8.5408,621400.0
2011-09-13 14:00:00,11.94,11.94,11.9,11.94,434100.0,8.5408,8.5408,8.5122,8.5408,434100.0
2011-09-13 14:30:00,11.94,11.96,11.89,11.91,635200.0,8.5408,8.5552,8.5051,8.5194,635200.0
2011-09-13 15:00:00,11.91,11.94,11.85,11.93,1335800.0,8.5194,8.5408,8.4765,8.5337,1335800.0
2011-09-13 15:30:00,11.94,11.98,11.92,11.96,2565800.0,8.5408,8.5695,8.5265,8.5552,2565800.0
2011-09-14 09:30:00,11.83,11.83,11.7,11.74,2355200.0,8.4622,8.4622,8.3692,8.3978,2355200.0
2011-09-14 10:00:00,11.75,11.76,11.61,11.68,2095200.0,8.4049,8.4121,8.3048,8.3549,2095200.0
2011-09-14 10:30:00,11.68,11.71,11.65,11.7,988300.0,8.3549,8.3763,8.3334,8.3692,988300.0
2011-09-14 11:00:00,11.7,11.74,11.67,11.73,1151100.0,8.3692,8.3978,8.3477,8.3906,1151100.0
2011-09-14 11:30:00,11.73,11.76,11.71,11.74,749700.0,8.3906,8.4121,8.3763,8.3978,749700.0
2011-09-14 12:00:00,11.74,11.75,11.71,11.73,947200.0,8.3978,8.4049,8.3763,8.3906,947200.0
2011-09-14 12:30:00,11.74,11.81,11.73,11.79,1146000.0,8.3978,8.4479,8.3906,8.4335,1146000.0
2011-09-14 13:00:00,11.8,11.82,11.79,11.81,517800.0,8.4407,8.455,8.4335,8.4479,517800.0
2011-09-14 13:30:00,11.81,11.84,11.8,11.82,794100.0,8.4479,8.4693,8.4407,8.455,794100.0
2011-09-14 14:00:00,11.82,11.87,11.81,11.87,541000.0,8.455,8.4908,8.4479,8.4908,541000.0
2011-09-14 14:30:00,11.87,11.87,11.84,11.85,440500.0,8.4908,8.4908,8.4693,8.4765,440500.0
2011-09-14 15:00:00,11.86,11.89,11.83,11.86,1558800.0,8.4836,8.5051,8.4622,8.4836,1558800.0
2011-09-14 15:30:00,11.87,11.93,11.81,11.81,3820800.0,8.4908,8.5337,8.4479,8.4479,3820800.0
2011-09-15 09:30:00,12.0,12.2,12.0,12.1,3048300.0,8.5838,8.7268,8.5838,8.6553,3048300.0
2011-09-15 10:00:00,12.11,12.17,12.07,12.1,1524800.0,8.6624,8.7054,8.6338,8.6553,1524800.0
2011-09-15 10:30:00,12.11,12.16,12.09,12.14,1433800.0,8.6624,8.6982,8.6481,8.6839,1433800.0
2011-09-15 11:00:00,12.14,12.15,12.11,12.14,1274600.0,8.6839,8.6911,8.6624,8.6839,1274600.0
2011-09-15 11:30:00,12.14,12.18,12.13,12.16,737300.0,8.6839,8.7125,8.6768,8.6982,737300.0
2011-09-15 12:00:00,12.16,12.19,12.15,12.17,342000.0,8.6982,8.7197,8.6911,8.7054,342000.0
2011-09-15 12:30:00,12.17,12.19,12.15,12.15,300600.0,8.7054,8.7197,8.6911,8.6911,300600.0
2011-09-15 13:00:00,12.15,12.19,12.15,12.17,532200.0,8.6911,8.7197,8.6911,8.7054,532200.0
2011-09-15 13:30:00,12.16,12.17,12.15,12.16,325800.0,8.6982,8.7054,8.6911,8.6982,325800.0
2011-09-15 14:00:00,12.16,12.19,12.16,12.17,653400.0,8.6982,8.7197,8.6982,8.7054,653400.0
2011-09-15 14:30:00,12.17,12.2,12.15,12.17,1116000.0,8.7054,8.7268,8.6911,8.7054,1116000.0
2011-09-15 15:00:00,12.17,12.18,12.13,12.13,1802300.0,8.7054,8.7125,8.6768,8.6768,1802300.0
2011-09-15 15:30:00,12.14,12.16,12.11,12.12,2111900.0,8.6839,8.6982,8.6624,8.6696,2111900.0
2011-09-16 09:30:00,12.35,12.42,12.29,12.36,1355000.0,8.8341,8.8842,8.7912,8.8413,1355000.0
2011-09-16 10:00:00,12.35,12.39,12.26,12.33,820800.0,8.8341,8.8627,8.7697,8.8198,820800.0
2011-09-16 10:30:00,12.33,12.36,12.29,12.32,952100.0,8.8198,8.8413,8.7912,8.8127,952100.0
2011-09-16 11:00:00,12.32,12.35,12.28,12.34,1515600.0,8.8127,8.8341,8.7841,8.827,1515600.0
2011-09-16 11:30:00,12.34,12.39,12.3,12.39,378500.0,8.827,8.8627,8.7984,8.8627,378500.0
2011-09-16 12:00:00,12.39,12.42,12.38,12.41,650400.0,8.8627,8.8842,8.8556,8.877,650400.0
2011-09-16 12:30:00,12.41,12.48,12.4,12.47,418500.0,8.877,8.9271,8.8699,8.92,418500.0
2011-09-16 13:00:00,12.46,12.46,12.39,12.41,464700.0,8.9128,8.9128,8.8627,8.877,464700.0
2011-09-16 13:30:00,12.41,12.43,12.37,12.4,718700.0,8.877,8.8913,8.8484,8.8699,718700.0
2011-09-16 14:00:00,12.41,12.41,12.38,12.41,586000.0,8.877,8.877,8.8556,8.877,586000.0
2011-09-16 14:30:00,12.41,12.51,12.41,12.51,1544000.0,8.877,8.9486,8.877,8.9486,1544000.0
2011-09-16 15:00:00,12.51,12.51,12.46,12.46,1534800.0,8.9486,8.9486,8.9128,8.9128,1534800.0
2011-09-16 15:30:00,12.46,12.47,12.4,12.42,2192800.0,8.9128,8.92,8.8699,8.8842,2192800.0
2011-09-19 09:30:00,12.18,12.18,12.01,12.04,1561400.0,8.7125,8.7125,8.5909,8.6124,1561400.0
2011-09-19 10:00:00,12.05,12.11,12.04,12.11,403000.0,8.6195,8.6624,8.6124,8.6624,403000.0
2011-09-19 10:30:00,12.1,12.13,12.08,12.12,549900.0,8.6553,8.6768,8.641,8.6696,549900.0
2011-09-19 11:00:00,12.12,12.18,12.11,12.17,417200.0,8.6696,8.7125,8.6624,8.7054,417200.0
2011-09-19 11:30:00,12.16,12.24,12.14,12.16,271700.0,8.6982,8.7554,8.6839,8.6982,271700.0
2011-09-19 12:00:00,12.17,12.18,12.12,12.12,197100.0,8.7054,8.7125,8.6696,8.6696,197100.0
2011-09-19 12:30:00,12.12,12.13,12.07,12.13,355900.0,8.6696,8.6768,8.6338,8.6768,355900.0
2011-09-19 13:00:00,12.13,12.18,12.11,12.15,389100.0,8.6768,8.7125,8.6624,8.6911,389100.0
2011-09-19 13:30:00,12.15,12.17,12.13,12.16,126000.0,8.6911,8.7054,8.6768,8.6982,126000.0
2011-09-19 14:00:00,12.17,12.21,12.13,12.19,286900.0,8.7054,8.734,8.6768,8.7197,286900.0
2011-09-19 14:30:00,12.19,12.21,12.15,12.15,357500.0,8.7197,8.734,8.6911,8.6911,357500.0
2011-09-19 15:00:00,12.15,12.25,12.14,12.23,658700.0,8.6911,8.7626,8.6839,8.7483,658700.0
2011-09-19 15:30:00,12.24,12.29,12.22,12.23,1188000.0,8.7554,8.7912,8.7411,8.7483,1188000.0
2011-09-20 09:30:00,12.24,12.25,12.12,12.22,1670900.0,8.7554,8.7626,8.6696,8.7411,1670900.0
2011-09-20 10:00:00,12.22,12.26,12.19,12.25,1119300.0,8.7411,8.7697,8.7197,8.7626,1119300.0
2011-09-20 10:30:00,12.25,12.26,12.23,12.25,651900.0,8.7626,8.7697,8.7483,8.7626,651900.0
2011-09-20 11:00:00,12.25,12.28,12.25,12.28,554200.0,8.7626,8.7841,8.7626,8.7841,554200.0
2011-09-20 11:30:00,12.28,12.29,12.25,12.29,556800.0,8.7841,8.7912,8.7626,8.7912,556800.0
2011-09-20 12:00:00,12.29,12.29,12.26,12.27,497400.0,8.7912,8.7912,8.7697,8.7769,497400.0
2011-09-20 12:30:00,12.28,12.29,12.23,12.26,411200.0,8.7841,8.7912,8.7483,8.7697,411200.0
2011-09-20 13:00:00,12.26,12.26,12.25,12.26,161900.0,8.7697,8.7697,8.7626,8.7697,161900.0
2011-09-20 13:30:00,12.26,12.26,12.22,12.23,307500.0,8.7697,8.7697,8.7411,8.7483,307500.0
2011-09-20 14:00:00,12.23,12.27,12.22,12.26,464500.0,8.7483,8.7769,8.7411,8.7697,464500.0
2011-09-20 14:30:00,12.27,12.28,12.21,12.23,992800.0,8.7769,8.7841,8.734,8.7483,992800.0
2011-09-20 15:00:00,12.23,12.23,12.15,12.16,1048000.0,8.7483,8.7483,8.6911,8.6982,1048000.0
2011-09-20 15:30:00,12.15,12.2,12.11,12.13,1493700.0,8.6911,8.7268,8.6624,8.6768,1493700.0
2011-09-21 09:30:00,12.22,12.31,12.16,12.29,1253800.0,8.7411,8.8055,8.6982,8.7912,1253800.0
2011-09-21 10:00:00,12.29,12.31,12.22,12.23,894000.0,8.7912,8.8055,8.7411,8.7483,894000.0
2011-09-21 10:30:00,12.23,12.23,12.14,12.17,762800.0,8.7483,8.7483,8.6839,8.7054,762800.0
2011-09-21 11:00:00,12.17,12.24,12.17,12.21,580800.0,8.7054,8.7554,8.7054,8.734,580800.0
2011-09-21 11:30:00,12.21,12.26,12.2,12.23,346200.0,8.734,8.7697,8.7268,8.7483,346200.0
2011-09-21 12:00:00,12.23,12.29,12.22,12.24,902000.0,8.7483,8.7912,8.7411,8.7554,902000.0
2011-09-21 12:30:00,12.24,12.29,12.23,12.26,525900.0,8.7554,8.7912,8.7483,8.7697,525900.0
2011-09-21 13:00:00,12.26,12.27,12.2,12.24,375800.0,8.7697,8.7769,8.7268,8.7554,375800.0
2011-09-21 13:30:00,12.24,12.26,12.22,12.24,373000.0,8.7554,8.7697,8.7411,8.7554,373000.0
2011-09-21 14:00:00,12.23,12.25,12.14,12.19,765600.0,8.7483,8.7626,8.6839,8.7197,765600.0
2011-09-21 14:30:00,12.19,12.22,12.1,12.13,913300.0,8.7197,8.7411,8.6553,8.6768,913300.0
2011-09-21 15:00:00,12.12,12.21,12.1,12.11,770500.0,8.6696,8.734,8.6553,8.6624,770500.0
2011-09-21 15:30:00,12.11,12.11,11.91,11.91,3312700.0,8.6624,8.6624,8.5194,8.5194,3312700.0
2011-09-22 09:30:00,11.52,11.6,11.39,11.4,3264300.0,8.2404,8.2976,8.1474,8.1546,3264300.0
2011-09-22 10:00:00,11.4,11.57,11.39,11.52,3388500.0,8.1546,8.2762,8.1474,8.2404,3388500.0
2011-09-22 10:30:00,11.52,11.64,11.52,11.62,2510600.0,8.2404,8.3263,8.2404,8.3119,2510600.0
2011-09-22 11:00:00,11.61,11.63,11.52,11.53,826100.0,8.3048,8.3191,8.2404,8.2476,826100.0
2011-09-22 11:30:00,11.54,11.58,11.5,11.51,1621900.0,8.2547,8.2833,8.2261,8.2333,1621900.0
2011-09-22 12:00:00,11.51,11.51,11.42,11.46,1506900.0,8.2333,8.2333,8.1689,8.1975,1506900.0
2011-09-22 12:30:00,11.46,11.56,11.44,11.54,1262200.0,8.1975,8.269,8.1832,8.2547,1262200.0
2011-09-22 13:00:00,11.54,11.57,11.5,11.54,1357200.0,8.2547,8.2762,8.2261,8.2547,1357200.0
2011-09-22 13:30:00,11.54,11.57,11.46,11.46,778500.0,8.2547,8.2762,8.1975,8.1975,778500.0
2011-09-22 14:00:00,11.47,11.59,11.45,11.56,1000300.0,8.2046,8.2905,8.1903,8.269,1000300.0
2011-09-22 14:30:00,11.56,11.57,11.48,11.52,928800.0,8.269,8.2762,8.2118,8.2404,928800.0
2011-09-22 15:00:00,11.52,11.53,11.47,11.5,1942700.0,8.2404,8.2476,8.2046,8.2261,1942700.0
2011-09-22 15:30:00,11.49,11.57,11.48,11.52,3144100.0,8.219,8.2762,8.2118,8.2404,3144100.0
2011-09-23 09:30:00,11.26,11.52,11.25,11.48,2955600.0,8.0544,8.2404,8.0473,8.2118,2955600.0
2011-09-23 10:00:00,11.49,11.53,11.4,11.4,2863500.0,8.219,8.2476,8.1546,8.1546,2863500.0
2011-09-23 10:30:00,11.4,11.5,11.39,11.5,1074900.0,8.1546,8.2261,8.1474,8.2261,1074900.0
2011-09-23 11:00:00,11.49,11.56,11.47,11.56,1415400.0,8.219,8.269,8.2046,8.269,1415400.0
2011-09-23 11:30:00,11.56,11.56,11.48,11.51,988300.0,8.269,8.269,8.2118,8.2333,988300.0
2011-09-23 12:00:00,11.51,11.55,11.49,11.5,669900.0,8.2333,8.2619,8.219,8.2261,669900.0
2011-09-23 12:30:00,11.5,11.59,11.46,11.53,1136000.0,8.2261,8.2905,8.1975,8.2476,1136000.0
2011-09-23 13:00:00,11.54,11.54,11.5,11.53,924200.0,8.2547,8.2547,8.2261,8.2476,924200.0
2011-09-23 13:30:00,11.53,11.6,11.51,11.6,1196800.0,8.2476,8.2976,8.2333,8.2976,1196800.0
2011-09-23 14:00:00,11.6,11.61,11.54,11.55,998300.0,8.2976,8.3048,8.2547,8.2619,998300.0
2011-09-23 14:30:00,11.55,11.65,11.55,11.63,1900900.0,8.2619,8.3334,8.2619,8.3191,1900900.0
2011-09-23 15:00:00,11.63,11.68,11.63,11.68,1723000.0,8.3191,8.3549,8.3191,8.3549,1723000.0
2011-09-23 15:30:00,11.68,11.7,11.65,11.69,2759200.0,8.3549,8.3692,8.3334,8.362,2759200.0
2011-09-26 09:30:00,11.59,11.65,11.38,11.43,2730700.0,8.2905,8.3334,8.1403,8.176,2730700.0
2011-09-26 10:00:00,11.43,11.45,11.3,11.41,1167500.0,8.176,8.1903,8.083,8.1617,1167500.0
2011-09-26 10:30:00,11.41,11.45,11.34,11.44,1329300.0,8.1617,8.1903,8.1117,8.1832,1329300.0
2011-09-26 11:00:00,11.44,11.52,11.41,11.5,1520600.0,8.1832,8.2404,8.1617,8.2261,1520600.0
2011-09-26 11:30:00,11.5,11.53,11.46,11.52,916300.0,8.2261,8.2476,8.1975,8.2404,916300.0
2011-09-26 12:00:00,11.53,11.53,11.45,11.48,587300.0,8.2476,8.2476,8.1903,8.2118,587300.0
2011-09-26 12:30:00,11.48,11.51,11.43,11.45,602300.0,8.2118,8.2333,8.176,8.1903,602300.0
2011-09-26 13:00:00,11.45,11.45,11.4,11.42,933600.0,8.1903,8.1903,8.1546,8.1689,933600.0
2011-09-26 13:30:00,11.42,11.44,11.35,11.44,848200.0,8.1689,8.1832,8.1188,8.1832,848200.0
2011-09-26 14:00:00,11.44,11.48,11.43,11.46,926700.0,8.1832,8.2118,8.176,8.1975,926700.0
2011-09-26 14:30:00,11.47,11.49,11.43,11.45,950000.0,8.2046,8.219,8.176,8.1903,950000.0
2011-09-26 15:00:00,11.46,11.54,11.45,11.54,1248500.0,8.1975,8.2547,8.1903,8.2547,1248500.0
2011-09-26 15:30:00,11.54,11.58,11.51,11.57,3290600.0,8.2547,8.2833,8.2333,8.2762,3290600.0
2011-09-27 09:30:00,11.87,11.95,11.74,11.89,2759600.0,8.4908,8.548,8.3978,8.5051,2759600.0
2011-09-27 10:00:00,11.89,11.96,11.85,11.94,1193200.0,8.5051,8.5552,8.4765,8.5408,1193200.0
2011-09-27 10:30:00,11.94,12.04,11.92,12.04,1175400.0,8.5408,8.6124,8.5265,8.6124,1175400.0
2011-09-27 11:00:00,12.04,12.05,11.99,12.04,1693900.0,8.6124,8.6195,8.5766,8.6124,1693900.0
2011-09-27 11:30:00,12.03,12.05,12.01,12.04,1124700.0,8.6052,8.6195,8.5909,8.6124,1124700.0
2011-09-27 12:00:00,12.03,12.06,12.02,12.04,751000.0,8.6052,8.6267,8.5981,8.6124,751000.0
2011-09-27 12:30:00,12.04,12.07,12.04,12.07,625900.0,8.6124,8.6338,8.6124,8.6338,625900.0
2011-09-27 13:00:00,12.07,12.15,12.06,12.14,1126600.0,8.6338,8.6911,8.6267,8.6839,1126600.0
2011-09-27 13:30:00,12.14,12.16,12.13,12.15,840100.0,8.6839,8.6982,8.6768,8.6911,840100.0
2011-09-27 14:00:00,12.15,12.15,12.1,12.12,753900.0,8.6911,8.6911,8.6553,8.6696,753900.0
2011-09-27 14:30:00,12.12,12.14,12.1,12.1,792600.0,8.6696,8.6839,8.6553,8.6553,792600.0
2011-09-27 15:00:00,12.1,12.11,12.01,12.04,1830300.0,8.6553,8.6624,8.5909,8.6124,1830300.0
2011-09-27 15:30:00,12.04,12.06,11.94,12.01,2418700.0,8.6124,8.6267,8.5408,8.5909,2418700.0
2011-09-28 09:30:00,11.94,12.0,11.86,11.97,1307200.0,8.5408,8.5838,8.4836,8.5623,1307200.0
2011-09-28 10:00:00,11.97,11.97,11.85,11.9,962700.0,8.5623,8.5623,8.4765,8.5122,962700.0
2011-09-28 10:30:00,11.9,11.95,11.86,11.94,880400.0,8.5122,8.548,8.4836,8.5408,880400.0
2011-09-28 11:00:00,11.93,11.95,11.89,11.91,697300.0,8.5337,8.548,8.5051,8.5194,697300.0
2011-09-28 11:30:00,11.91,11.94,11.86,11.92,613900.0,8.5194,8.5408,8.4836,8.5265,613900.0
2011-09-28 12:00:00,11.92,11.93,11.87,11.92,392100.0,8.5265,8.5337,8.4908,8.5265,392100.0
2011-09-28 12:30:00,11.93,11.93,11.88,11.91,200600.0,8.5337,8.5337,8.4979,8.5194,200600.0
2011-09-28 13:00:00,11.9,11.93,11.83,11.84,242900.0,8.5122,8.5337,8.4622,8.4693,242900.0
2011-09-28 13:30:00,11.84,11.85,11.79,11.81,742700.0,8.4693,8.4765,8.4335,8.4479,742700.0
2011-09-28 14:00:00,11.8,11.83,11.79,11.79,597700.0,8.4407,8.4622,8.4335,8.4335,597700.0
2011-09-28 14:30:00,11.8,11.86,11.78,11.85,398300.0,8.4407,8.4836,8.4264,8.4765,398300.0
2011-09-28 15:00:00,11.84,11.91,11.84,11.86,1382300.0,8.4693,8.5194,8.4693,8.4836,1382300.0
2011-09-28 15:30:00,11.86,11.89,11.77,11.78,2380200.0,8.4836,8.5051,8.4192,8.4264,2380200.0
2011-09-29 09:30:00,11.95,11.99,11.87,11.89,1102400.0,8.548,8.5766,8.4908,8.5051,1102400.0
2011-09-29 10:00:00,11.9,11.92,11.81,11.83,709100.0,8.5122,8.5265,8.4479,8.4622,709100.0
2011-09-29 10:30:00,11.82,11.85,11.78,11.83,495000.0,8.455,8.4765,8.4264,8.4622,495000.0
2011-09-29 11:00:00,11.83,11.88,11.82,11.87,708300.0,8.4622,8.4979,8.455,8.4908,708300.0
2011-09-29 11:30:00,11.87,11.89,11.85,11.87,408900.0,8.4908,8.5051,8.4765,8.4908,408900.0
2011-09-29 12:00:00,11.87,11.9,11.87,11.88,417800.0,8.4908,8.5122,8.4908,8.4979,417800.0
2011-09-29 12:30:00,11.87,11.88,11.82,11.84,372900.0,8.4908,8.4979,8.455,8.4693,372900.0
2011-09-29 13:00:00,11.83,11.87,11.8,11.8,312000.0,8.4622,8.4908,8.4407,8.4407,312000.0
2011-09-29 13:30:00,11.8,11.81,11.74,11.76,797300.0,8.4407,8.4479,8.3978,8.4121,797300.0
2011-09-29 14:00:00,11.76,11.77,11.69,11.73,755600.0,8.4121,8.4192,8.362,8.3906,755600.0
2011-09-29 14:30:00,11.73,11.75,11.65,11.67,824700.0,8.3906,8.4049,8.3334,8.3477,824700.0
2011-09-29 15:00:00,11.67,11.68,11.63,11.67,848400.0,8.3477,8.3549,8.3191,8.3477,848400.0
2011-09-29 15:30:00,11.67,11.8,11.66,11.79,1966800.0,8.3477,8.4407,8.3406,8.4335,1966800.0
2011-09-30 09:30:00,11.71,11.72,11.62,11.67,1050500.0,8.3763,8.3835,8.3119,8.3477,1050500.0
2011-09-30 10:00:00,11.67,11.8,11.66,11.75,751900.0,8.3477,8.4407,8.3406,8.4049,751900.0
2011-09-30 10:30:00,11.75,11.75,11.63,11.65,750800.0,8.4049,8.4049,8.3191,8.3334,750800.0
2011-09-30 11:00:00,11.65,11.71,11.62,11.65,1010400.0,8.3334,8.3763,8.3119,8.3334,1010400.0
2011-09-30 11:30:00,11.65,11.66,11.61,11.63,1521800.0,8.3334,8.3406,8.3048,8.3191,1521800.0
2011-09-30 12:00:00,11.62,11.64,11.56,11.57,483600.0,8.3119,8.3263,8.269,8.2762,483600.0
2011-09-30 12:30:00,11.57,11.58,11.5,11.5,577700.0,8.2762,8.2833,8.2261,8.2261,577700.0
2011-09-30 13:00:00,11.49,11.51,11.42,11.46,1139000.0,8.219,8.2333,8.1689,8.1975,1139000.0
2011-09-30 13:30:00,11.47,11.53,11.46,11.5,812700.0,8.2046,8.2476,8.1975,8.2261,812700.0
2011-09-30 14:00:00,11.5,11.51,11.38,11.4,896000.0,8.2261,8.2333,8.1403,8.1546,896000.0
2011-09-30 14:30:00,11.4,11.51,11.4,11.46,1067900.0,8.1546,8.2333,8.1546,8.1975,1067900.0
2011-09-30 15:00:00,11.46,11.52,11.42,11.42,1045300.0,8.1975,8.2404,8.1689,8.1689,1045300.0
2011-09-30 15:30:00,11.42,11.47,11.39,11.43,3368000.0,8.1689,8.2046,8.1474,8.176,3368000.0
2011-10-03 09:30:00,11.35,11.5,11.33,11.43,1333000.0,8.1188,8.2261,8.1045,8.176,1333000.0
2011-10-03 10:00:00,11.43,11.59,11.43,11.53,1184800.0,8.176,8.2905,8.176,8.2476,1184800.0
2011-10-03 10:30:00,11.53,11.54,11.45,11.51,1692300.0,8.2476,8.2547,8.1903,8.2333,1692300.0
2011-10-03 11:00:00,11.51,11.66,11.5,11.63,2468000.0,8.2333,8.3406,8.2261,8.3191,2468000.0
2011-10-03 11:30:00,11.63,11.64,11.57,11.6,871800.0,8.3191,8.3263,8.2762,8.2976,871800.0
2011-10-03 12:00:00,11.61,11.61,11.57,11.59,811600.0,8.3048,8.3048,8.2762,8.2905,811600.0
2011-10-03 12:30:00,11.59,11.6,11.53,11.55,557400.0,8.2905,8.2976,8.2476,8.2619,557400.0
2011-10-03 13:00:00,11.55,11.55,11.47,11.48,1122100.0,8.2619,8.2619,8.2046,8.2118,1122100.0
2011-10-03 13:30:00,11.48,11.5,11.39,11.43,750600.0,8.2118,8.2261,8.1474,8.176,750600.0
2011-10-03 14:00:00,11.43,11.45,11.38,11.39,846700.0,8.176,8.1903,8.1403,8.1474,846700.0
2011-10-03 14:30:00,11.39,11.41,11.33,11.38,655700.0,8.1474,8.1617,8.1045,8.1403,655700.0
2011-10-03 15:00:00,11.38,11.42,11.33,11.34,1054700.0,8.1403,8.1689,8.1045,8.1117,1054700.0
2011-10-03 15:30:00,11.35,11.41,11.31,11.32,1788600.0,8.1188,8.1617,8.0902,8.0974,1788600.0
2011-10-04 09:30:00,11.26,11.45,11.26,11.34,2445900.0,8.0544,8.1903,8.0544,8.1117,2445900.0
2011-10-04 10:00:00,11.33,11.41,11.27,11.32,1844200.0,8.1045,8.1617,8.0616,8.0974,1844200.0
2011-10-04 10:30:00,11.32,11.48,11.32,11.46,1004100.0,8.0974,8.2118,8.0974,8.1975,1004100.0
2011-10-04 11:00:00,11.47,11.57,11.44,11.5,1238900.0,8.2046,8.2762,8.1832,8.2261,1238900.0
2011-10-04 11:30:00,11.51,11.57,11.48,11.55,1880500.0,8.2333,8.2762,8.2118,8.2619,1880500.0
2011-10-04 12:00:00,11.55,11.61,11.54,11.56,948700.0,8.2619,8.3048,8.2547,8.269,948700.0
2011-10-04 12:30:00,11.55,11.59,11.53,11.55,808600.0,8.2619,8.2905,8.2476,8.2619,808600.0
2011-10-04 13:00:00,11.56,11.58,11.5,11.54,660700.0,8.269,8.2833,8.2261,8.2547,660700.0
2011-10-04 13:30:00,11.54,11.54,11.43,11.44,862400.0,8.2547,8.2547,8.176,8.1832,862400.0
2011-10-04 14:00:00,11.44,11.5,11.36,11.45,948600.0,8.1832,8.2261,8.126,8.1903,948600.0
2011-10-04 14:30:00,11.45,11.53,11.44,11.44,1850100.0,8.1903,8.2476,8.1832,8.1832,1850100.0
2011-10-04 15:00:00,11.44,11.51,11.38,11.49,1650800.0,8.1832,8.2333,8.1403,8.219,1650800.0
2011-10-04 15:30:00,11.49,11.75,11.49,11.74,2955600.0,8.219,8.4049,8.219,8.3978,2955600.0
2011-10-05 09:30:00,11.66,11.67,11.53,11.64,1091100.0,8.3406,8.3477,8.2476,8.3263,1091100.0
2011-10-05 10:00:00,11.63,11.71,11.62,11.66,1464800.0,8.3191,8.3763,8.3119,8.3406,1464800.0
2011-10-05 10:30:00,11.67,11.78,11.66,11.77,1160200.0,8.3477,8.4264,8.3406,8.4192,1160200.0
2011-10-05 11:00:00,11.77,11.78,11.68,11.69,689100.0,8.4192,8.4264,8.3549,8.362,689100.0
2011-10-05 11:30:00,11.69,11.74,11.69,11.74,403000.0,8.362,8.3978,8.362,8.3978,403000.0
2011-10-05 12:00:00,11.74,11.74,11.64,11.65,492700.0,8.3978,8.3978,8.3263,8.3334,492700.0
2011-10-05 12:30:00,11.65,11.7,11.64,11.7,395400.0,8.3334,8.3692,8.3263,8.3692,395400.0
2011-10-05 13:00:00,11.7,11.75,11.69,11.73,567400.0,8.3692,8.4049,8.362,8.3906,567400.0
2011-10-05 13:30:00,11.74,11.76,11.71,11.76,588500.0,8.3978,8.4121,8.3763,8.4121,588500.0
2011-10-05 14:00:00,11.76,11.78,11.74,11.78,675300.0,8.4121,8.4264,8.3978,8.4264,675300.0
2011-10-05 14:30:00,11.78,11.78,11.72,11.77,545300.0,8.4264,8.4264,8.3835,8.4192,545300.0
2011-10-05 15:00:00,11.77,11.79,11.73,11.77,571300.0,8.4192,8.4335,8.3906,8.4192,571300.0
2011-10-05 15:30:00,11.76,11.82,11.76,11.81,1969500.0,8.4121,8.455,8.4121,8.4479,1969500.0
2011-10-06 09:30:00,11.74,11.77,11.55,11.62,1978200.0,8.3978,8.4192,8.2619,8.3119,1978200.0
2011-10-06 10:00:00,11.62,11.72,11.59,11.7,1332300.0,8.3119,8.3835,8.2905,8.3692,1332300.0
2011-10-06 10:30:00,11.7,11.76,11.68,11.69,1240700.0,8.3692,8.4121,8.3549,8.362,1240700.0
2011-10-06 11:00:00,11.69,11.76,11.68,11.74,1086600.0,8.362,8.4121,8.3549,8.3978,1086600.0
2011-10-06 11:30:00,11.74,11.79,11.7,11.79,1471200.0,8.3978,8.4335,8.3692,8.4335,1471200.0
2011-10-06 12:00:00,11.79,11.8,11.77,11.79,681500.0,8.4335,8.4407,8.4192,8.4335,681500.0
2011-10-06 12:30:00,11.79,11.83,11.78,11.82,956000.0,8.4335,8.4622,8.4264,8.455,956000.0
2011-10-06 13:00:00,11.83,11.83,11.7,11.71,893100.0,8.4622,8.4622,8.3692,8.3763,893100.0
2011-10-06 13:30:00,11.71,11.76,11.69,11.76,660700.0,8.3763,8.4121,8.362,8.4121,660700.0
2011-10-06 14:00:00,11.76,11.83,11.74,11.8,452500.0,8.4121,8.4622,8.3978,8.4407,452500.0
2011-10-06 14:30:00,11.8,11.83,11.78,11.82,562100.0,8.4407,8.4622,8.4264,8.455,562100.0
2011-10-06 15:00:00,11.82,11.83,11.77,11.79,922200.0,8.455,8.4622,8.4192,8.4335,922200.0
2011-10-06 15:30:00,11.79,11.84,11.77,11.83,2908300.0,8.4335,8.4693,8.4192,8.4622,2908300.0
2011-10-07 09:30:00,11.85,11.85,11.68,11.76,1735400.0,8.4765,8.4765,8.3549,8.4121,1735400.0
2011-10-07 10:00:00,11.76,11.79,11.7,11.73,1617400.0,8.4121,8.4335,8.3692,8.3906,1617400.0
2011-10-07 10:30:00,11.73,11.8,11.73,11.74,1021900.0,8.3906,8.4407,8.3906,8.3978,1021900.0
2011-10-07 11:00:00,11.75,11.75,11.62,11.66,1028000.0,8.4049,8.4049,8.3119,8.3406,1028000.0
2011-10-07 11:30:00,11.66,11.75,11.62,11.74,639000.0,8.3406,8.4049,8.3119,8.3978,639000.0
2011-10-07 12:00:00,11.74,11.75,11.61,11.67,971200.0,8.3978,8.4049,8.3048,8.3477,971200.0
2011-10-07 12:30:00,11.66,11.71,11.64,11.66,668200.0,8.3406,8.3763,8.3263,8.3406,668200.0
2011-10-07 13:00:00,11.66,11.75,11.65,11.74,293900.0,8.3406,8.4049,8.3334,8.3978,293900.0
2011-10-07 13:30:00,11.74,11.74,11.72,11.73,515100.0,8.3978,8.3978,8.3835,8.3906,515100.0
2011-10-07 14:00:00,11.73,11.78,11.72,11.75,713700.0,8.3906,8.4264,8.3835,8.4049,713700.0
2011-10-07 14:30:00,11.75,11.82,11.74,11.81,1428800.0,8.4049,8.455,8.3978,8.4479,1428800.0
2011-10-07 15:00:00,11.81,11.88,11.79,11.87,852700.0,8.4479,8.4979,8.4335,8.4908,852700.0
2011-10-07 15:30:00,11.87,11.87,11.78,11.8,3490900.0,8.4908,8.4908,8.4264,8.4407,3490900.0
2011-10-10 09:30:00,11.96,11.96,11.9,11.92,1403900.0,8.5552,8.5552,8.5122,8.5265,1403900.0
2011-10-10 10:00:00,11.93,12.0,11.92,11.96,1080100.0,8.5337,8.5838,8.5265,8.5552,1080100.0
2011-10-10 10:30:00,11.97,12.01,11.95,11.97,929700.0,8.5623,8.5909,8.548,8.5623,929700.0
2011-10-10 11:00:00,11.97,11.98,11.94,11.98,448200.0,8.5623,8.5695,8.5408,8.5695,448200.0
2011-10-10 11:30:00,11.98,12.0,11.97,11.99,720000.0,8.5695,8.5838,8.5623,8.5766,720000.0
2011-10-10 12:00:00,11.99,12.0,11.97,11.99,556100.0,8.5766,8.5838,8.5623,8.5766,556100.0
2011-10-10 12:30:00,11.99,11.99,11.96,11.98,1001800.0,8.5766,8.5766,8.5552,8.5695,1001800.0
2011-10-10 13:00:00,11.99,12.0,11.98,12.0,250900.0,8.5766,8.5838,8.5695,8.5838,250900.0
2011-10-10 13:30:00,12.0,12.0,11.98,11.98,220200.0,8.5838,8.5838,8.5695,8.5695,220200.0
2011-10-10 14:00:00,11.99,12.0,11.98,11.99,487600.0,8.5766,8.5838,8.5695,8.5766,487600.0
2011-10-10 14:30:00,12.0,12.04,11.99,12.03,759900.0,8.5838,8.6124,8.5766,8.6052,759900.0
2011-10-10 15:00:00,12.03,12.03,11.98,12.01,1104100.0,8.6052,8.6052,8.5695,8.5909,1104100.0
2011-10-10 15:30:00,12.0,12.02,11.97,12.02,1975400.0,8.5838,8.5981,8.5623,8.5981,1975400.0
2011-10-11 09:30:00,11.92,12.02,11.85,11.89,1113700.0,8.5265,8.5981,8.4765,8.5051,1113700.0
2011-10-11 10:00:00,11.89,11.96,11.86,11.96,468500.0,8.5051,8.5552,8.4836,8.5552,468500.0
2011-10-11 10:30:00,11.95,11.97,11.92,11.94,795800.0,8.548,8.5623,8.5265,8.5408,795800.0
2011-10-11 11:00:00,11.94,11.95,11.93,11.94,341800.0,8.5408,8.548,8.5337,8.5408,341800.0
2011-10-11 11:30:00,11.94,11.96,11.93,11.95,286300.0,8.5408,8.5552,8.5337,8.548,286300.0
2011-10-11 12:00:00,11.96,11.96,11.94,11.95,114200.0,8.5552,8.5552,8.5408,8.548,114200.0
2011-10-11 12:30:00,11.95,11.95,11.92,11.95,306400.0,8.548,8.548,8.5265,8.548,306400.0
2011-10-11 13:00:00,11.95,11.96,11.89,11.91,829500.0,8.548,8.5552,8.5051,8.5194,829500.0
2011-10-11 13:30:00,11.9,11.94,11.89,11.94,289400.0,8.5122,8.5408,8.5051,8.5408,289400.0
2011-10-11 14:00:00,11.95,11.95,11.89,11.89,189500.0,8.548,8.548,8.5051,8.5051,189500.0
2011-10-11 14:30:00,11.89,11.92,11.88,11.91,503900.0,8.5051,8.5265,8.4979,8.5194,503900.0
2011-10-11 15:00:00,11.91,11.92,11.89,11.89,843000.0,8.5194,8.5265,8.5051,8.5051,843000.0
2011-10-11 15:30:00,11.9,11.93,11.85,11.87,1652700.0,8.5122,8.5337,8.4765,8.4908,1652700.0
2011-10-12 09:30:00,12.04,12.05,11.96,12.04,1589500.0,8.6124,8.6195,8.5552,8.6124,1589500.0
2011-10-12 10:00:00,12.05,12.09,12.02,12.09,672000.0,8.6195,8.6481,8.5981,8.6481,672000.0
2011-10-12 10:30:00,12.09,12.13,12.01,12.02,560700.0,8.6481,8.6768,8.5909,8.5981,560700.0
2011-10-12 11:00:00,12.03,12.1,12.02,12.1,450600.0,8.6052,8.6553,8.5981,8.6553,450600.0
2011-10-12 11:30:00,12.1,12.16,12.09,12.15,979200.0,8.6553,8.6982,8.6481,8.6911,979200.0
2011-10-12 12:00:00,12.15,12.16,12.13,12.15,353600.0,8.6911,8.6982,8.6768,8.6911,353600.0
2011-10-12 12:30:00,12.15,12.18,12.15,12.18,412000.0,8.6911,8.7125,8.6911,8.7125,412000.0
2011-10-12 13:00:00,12.18,12.19,12.15,12.18,293200.0,8.7125,8.7197,8.6911,8.7125,293200.0
2011-10-12 13:30:00,12.17,12.2,12.17,12.2,433200.0,8.7054,8.7268,8.7054,8.7268,433200.0
2011-10-12 14:00:00,12.2,12.21,12.19,12.2,735800.0,8.7268,8.734,8.7197,8.7268,735800.0
2011-10-12 14:30:00,12.2,12.22,12.16,12.17,487200.0,8.7268,8.7411,8.6982,8.7054,487200.0
2011-10-12 15:00:00,12.17,12.18,12.14,12.17,952100.0,8.7054,8.7125,8.6839,8.7054,952100.0
2011-10-12 15:30:00,12.16,12.2,12.14,12.15,2056000.0,8.6982,8.7268,8.6839,8.6911,2056000.0
2011-10-13 09:30:00,12.01,12.03,11.94,11.96,1991800.0,8.5909,8.6052,8.5408,8.5552,1991800.0
2011-10-13 10:00:00,11.96,12.02,11.96,12.0,1619300.0,8.5552,8.5981,8.5552,8.5838,1619300.0
2011-10-13 10:30:00,11.99,12.01,11.97,11.99,1079200.0,8.5766,8.5909,8.5623,8.5766,1079200.0
2011-10-13 11:00:00,12.0,12.04,11.99,12.04,920800.0,8.5838,8.6124,8.5766,8.6124,920800.0
2011-10-13 11:30:00,12.04,12.07,12.03,12.04,1180800.0,8.6124,8.6338,8.6052,8.6124,1180800.0
2011-10-13 12:00:00,12.05,12.06,12.02,12.03,353300.0,8.6195,8.6267,8.5981,8.6052,353300.0
2011-10-13 12:30:00,12.02,12.05,12.0,12.05,437900.0,8.5981,8.6195,8.5838,8.6195,437900.0
2011-10-13 13:00:00,12.05,12.06,12.03,12.06,466300.0,8.6195,8.6267,8.6052,8.6267,466300.0
2011-10-13 13:30:00,12.05,12.11,12.05,12.08,1006100.0,8.6195,8.6624,8.6195,8.641,1006100.0
2011-10-13 14:00:00,12.08,12.14,12.07,12.11,607500.0,8.641,8.6839,8.6338,8.6624,607500.0
2011-10-13 14:30:00,12.11,12.15,12.11,12.14,790200.0,8.6624,8.6911,8.6624,8.6839,790200.0
2011-10-13 15:00:00,12.13,12.17,12.1,12.12,1569200.0,8.6768,8.7054,8.6553,8.6696,1569200.0
2011-10-13 15:30:00,12.12,12.18,12.11,12.15,1944300.0,8.6696,8.7125,8.6624,8.6911,1944300.0
2011-10-14 09:30:00,12.29,12.33,12.22,12.28,1766400.0,8.7912,8.8198,8.7411,8.7841,1766400.0
2011-10-14 10:00:00,12.28,12.3,12.24,12.24,935300.0,8.7841,8.7984,8.7554,8.7554,935300.0
2011-10-14 10:30:00,12.24,12.27,12.22,12.25,497600.0,8.7554,8.7769,8.7411,8.7626,497600.0
2011-10-14 11:00:00,12.25,12.27,12.19,12.19,477500.0,8.7626,8.7769,8.7197,8.7197,477500.0
2011-10-14 11:30:00,12.2,12.21,12.19,12.2,426900.0,8.7268,8.734,8.7197,8.7268,426900.0
2011-10-14 12:00:00,12.19,12.19,12.17,12.19,268100.0,8.7197,8.7197,8.7054,8.7197,268100.0
2011-10-14 12:30:00,12.19,12.22,12.18,12.22,247200.0,8.7197,8.7411,8.7125,8.7411,247200.0
2011-10-14 13:00:00,12.22,12.27,12.21,12.27,381100.0,8.7411,8.7769,8.734,8.7769,381100.0
2011-10-14 13:30:00,12.26,12.27,12.22,12.24,251000.0,8.7697,8.7769,8.7411,8.7554,251000.0
2011-10-14 14:00:00,12.24,12.24,12.22,12.24,264600.0,8.7554,8.7554,8.7411,8.7554,264600.0
2011-10-14 14:30:00,12.24,12.25,12.21,12.25,557600.0,8.7554,8.7626,8.734,8.7626,557600.0
2011-10-14 15:00:00,12.25,12.26,12.24,12.26,454300.0,8.7626,8.7697,8.7554,8.7697,454300.0
2011-10-14 15:30:00,12.25,12.29,12.24,12.28,1808400.0,8.7626,8.7912,8.7554,8.7841,1808400.0
2011-10-17 09:30:00,12.19,12.22,11.94,12.1,1326600.0,8.7197,8.7411,8.5408,8.6553,1326600.0
2011-10-17 10:00:00,12.09,12.14,12.08,12.09,944400.0,8.6481,8.6839,8.641,8.6481,944400.0
2011-10-17 10:30:00,12.08,12.09,12.05,12.07,612500.0,8.641,8.6481,8.6195,8.6338,612500.0
2011-10-17 11:00:00,12.07,12.15,12.06,12.15,591900.0,8.6338,8.6911,8.6267,8.6911,591900.0
2011-10-17 11:30:00,12.15,12.15,12.07,12.07,432300.0,8.6911,8.6911,8.6338,8.6338,432300.0
2011-10-17 12:00:00,12.07,12.07,12.03,12.05,388000.0,8.6338,8.6338,8.6052,8.6195,388000.0
2011-10-17 12:30:00,12.05,12.05,12.01,12.02,261100.0,8.6195,8.6195,8.5909,8.5981,261100.0
2011-10-17 13:00:00,12.02,12.07,12.02,12.06,263900.0,8.5981,8.6338,8.5981,8.6267,263900.0
2011-10-17 13:30:00,12.05,12.06,12.01,12.03,382700.0,8.6195,8.6267,8.5909,8.6052,382700.0
2011-10-17 14:00:00,12.04,12.1,12.03,12.08,586400.0,8.6124,8.6553,8.6052,8.641,586400.0
2011-10-17 14:30:00,12.07,12.08,12.04,12.04,574200.0,8.6338,8.641,8.6124,8.6124,574200.0
2011-10-17 15:00:00,12.05,12.08,12.04,12.04,602800.0,8.6195,8.641,8.6124,8.6124,602800.0
2011-10-17 15:30:00,12.05,12.08,11.99,12.02,1825300.0,8.6195,8.641,8.5766,8.5981,1825300.0
2011-10-18 09:30:00,12.0,12.09,11.94,11.97,713700.0,8.5838,8.6481,8.5408,8.5623,713700.0
2011-10-18 10:00:00,11.98,12.13,11.96,12.12,689000.0,8.5695,8.6768,8.5552,8.6696,689000.0
2011-10-18 10:30:00,12.12,12.14,12.08,12.11,245300.0,8.6696,8.6839,8.641,8.6624,245300.0
2011-10-18 11:00:00,12.11,12.12,12.08,12.09,248500.0,8.6624,8.6696,8.641,8.6481,248500.0
2011-10-18 11:30:00,12.1,12.19,12.09,12.16,430100.0,8.6553,8.7197,8.6481,8.6982,430100.0
2011-10-18 12:00:00,12.15,12.16,12.07,12.08,307100.0,8.6911,8.6982,8.6338,8.641,307100.0
2011-10-18 12:30:00,12.09,12.13,12.08,12.1,495500.0,8.6481,8.6768,8.641,8.6553,495500.0
2011-10-18 13:00:00,12.11,12.11,12.08,12.11,238900.0,8.6624,8.6624,8.641,8.6624,238900.0
2011-10-18 13:30:00,12.11,12.13,12.1,12.1,389800.0,8.6624,8.6768,8.6553,8.6553,389800.0
2011-10-18 14:00:00,12.11,12.14,12.1,12.11,252200.0,8.6624,8.6839,8.6553,8.6624,252200.0
2011-10-18 14:30:00,12.11,12.12,12.07,12.08,515100.0,8.6624,8.6696,8.6338,8.641,515100.0
2011-10-18 15:00:00,12.09,12.23,12.08,12.18,1182000.0,8.6481,8.7483,8.641,8.7125,1182000.0
2011-10-18 15:30:00,12.18,12.25,12.17,12.21,1704700.0,8.7125,8.7626,8.7054,8.734,1704700.0
2011-10-19 09:30:00,12.12,12.18,12.06,12.1,832600.0,8.6696,8.7125,8.6267,8.6553,832600.0
2011-10-19 10:00:00,12.1,12.24,12.06,12.22,867700.0,8.6553,8.7554,8.6267,8.7411,867700.0
2011-10-19 10:30:00,12.23,12.26,12.2,12.25,583400.0,8.7483,8.7697,8.7268,8.7626,583400.0
2011-10-19 11:00:00,12.24,12.24,12.18,12.19,672800.0,8.7554,8.7554,8.7125,8.7197,672800.0
2011-10-19 11:30:00,12.19,12.22,12.18,12.18,226300.0,8.7197,8.7411,8.7125,8.7125,226300.0
2011-10-19 12:00:00,12.17,12.21,12.15,12.21,224400.0,8.7054,8.734,8.6911,8.734,224400.0
2011-10-19 12:30:00,12.21,12.29,12.19,12.26,321400.0,8.734,8.7912,8.7197,8.7697,321400.0
2011-10-19 13:00:00,12.25,12.26,12.23,12.23,196900.0,8.7626,8.7697,8.7483,8.7483,196900.0
2011-10-19 13:30:00,12.23,12.23,12.18,12.21,392700.0,8.7483,8.7483,8.7125,8.734,392700.0
2011-10-19 14:00:00,12.21,12.22,12.12,12.12,440700.0,8.734,8.7411,8.6696,8.6696,440700.0
2011-10-19 14:30:00,12.12,12.16,12.09,12.13,556500.0,8.6696,8.6982,8.6481,8.6768,556500.0
2011-10-19 15:00:00,12.13,12.17,12.1,12.1,730400.0,8.6768,8.7054,8.6553,8.6553,730400.0
2011-10-19 15:30:00,12.1,12.15,12.09,12.11,1738800.0,8.6553,8.6911,8.6481,8.6624,1738800.0
2011-10-20 09:30:00,12.02,12.04,11.9,11.95,1515800.0,8.5981,8.6124,8.5122,8.548,1515800.0
2011-10-20 10:00:00,11.95,11.98,11.85,11.85,730700.0,8.548,8.5695,8.4765,8.4765,730700.0
2011-10-20 10:30:00,11.85,11.9,11.76,11.76,744400.0,8.4765,8.5122,8.4121,8.4121,744400.0
2011-10-20 11:00:00,11.76,11.76,11.73,11.75,594900.0,8.4121,8.4121,8.3906,8.4049,594900.0
2011-10-20 11:30:00,11.75,11.78,11.69,11.71,537200.0,8.4049,8.4264,8.362,8.3763,537200.0
2011-10-20 12:00:00,11.71,11.71,11.64,11.69,564600.0,8.3763,8.3763,8.3263,8.362,564600.0
2011-10-20 12:30:00,11.69,11.79,11.68,11.78,418100.0,8.362,8.4335,8.3549,8.4264,418100.0
2011-10-20 13:00:00,11.78,11.87,11.77,11.82,523300.0,8.4264,8.4908,8.4192,8.455,523300.0
2011-10-20 13:30:00,11.82,11.84,11.78,11.8,374800.0,8.455,8.4693,8.4264,8.4407,374800.0
2011-10-20 14:00:00,11.81,11.84,11.78,11.82,174300.0,8.4479,8.4693,8.4264,8.455,174300.0
2011-10-20 14:30:00,11.83,11.86,11.8,11.81,290100.0,8.4622,8.4836,8.4407,8.4479,290100.0
2011-10-20 15:00:00,11.81,11.84,11.78,11.84,710700.0,8.4479,8.4693,8.4264,8.4693,710700.0
2011-10-20 15:30:00,11.84,11.85,11.8,11.81,1150400.0,8.4693,8.4765,8.4407,8.4479,1150400.0
2011-10-21 09:30:00,11.92,12.11,11.92,12.11,991100.0,8.5265,8.6624,8.5265,8.6624,991100.0
2011-10-21 10:00:00,12.11,12.2,12.09,12.19,703400.0,8.6624,8.7268,8.6481,8.7197,703400.0
2011-10-21 10:30:00,12.19,12.2,12.13,12.17,760100.0,8.7197,8.7268,8.6768,8.7054,760100.0
2011-10-21 11:00:00,12.16,12.17,12.13,12.17,368000.0,8.6982,8.7054,8.6768,8.7054,368000.0
2011-10-21 11:30:00,12.17,12.19,12.16,12.19,213100.0,8.7054,8.7197,8.6982,8.7197,213100.0
2011-10-21 12:00:00,12.19,12.19,12.15,12.17,141400.0,8.7197,8.7197,8.6911,8.7054,141400.0
2011-10-21 12:30:00,12.17,12.17,12.15,12.17,142700.0,8.7054,8.7054,8.6911,8.7054,142700.0
2011-10-21 13:00:00,12.16,12.17,12.11,12.14,439600.0,8.6982,8.7054,8.6624,8.6839,439600.0
2011-10-21 13:30:00,12.13,12.15,12.11,12.14,363400.0,8.6768,8.6911,8.6624,8.6839,363400.0
2011-10-21 14:00:00,12.15,12.17,12.13,12.15,289100.0,8.6911,8.7054,8.6768,8.6911,289100.0
2011-10-21 14:30:00,12.15,12.16,12.14,12.15,429600.0,8.6911,8.6982,8.6839,8.6911,429600.0
2011-10-21 15:00:00,12.15,12.19,12.14,12.18,760200.0,8.6911,8.7197,8.6839,8.7125,760200.0
2011-10-21 15:30:00,12.18,12.2,12.14,12.18,1121400.0,8.7125,8.7268,8.6839,8.7125,1121400.0
2011-10-24 09:30:00,12.16,12.37,12.16,12.35,549800.0,8.6982,8.8484,8.6982,8.8341,549800.0
2011-10-24 10:00:00,12.35,12.38,12.3,12.38,648300.0,8.8341,8.8556,8.7984,8.8556,648300.0
2011-10-24 10:30:00,12.38,12.4,12.36,12.39,416800.0,8.8556,8.8699,8.8413,8.8627,416800.0
2011-10-24 11:00:00,12.38,12.44,12.38,12.43,292600.0,8.8556,8.8985,8.8556,8.8913,292600.0
2011-10-24 11:30:00,12.43,12.43,12.38,12.4,583600.0,8.8913,8.8913,8.8556,8.8699,583600.0
2011-10-24 12:00:00,12.4,12.43,12.39,12.42,317500.0,8.8699,8.8913,8.8627,8.8842,317500.0
2011-10-24 12:30:00,12.42,12.42,12.38,12.41,202000.0,8.8842,8.8842,8.8556,8.877,202000.0
2011-10-24 13:00:00,12.4,12.42,12.39,12.41,173700.0,8.8699,8.8842,8.8627,8.877,173700.0
2011-10-24 13:30:00,12.42,12.48,12.41,12.46,463100.0,8.8842,8.9271,8.877,8.9128,463100.0
2011-10-24 14:00:00,12.46,12.48,12.43,12.47,388100.0,8.9128,8.9271,8.8913,8.92,388100.0
2011-10-24 14:30:00,12.46,12.48,12.45,12.48,599900.0,8.9128,8.9271,8.9057,8.9271,599900.0
2011-10-24 15:00:00,12.48,12.49,12.43,12.45,465300.0,8.9271,8.9343,8.8913,8.9057,465300.0
2011-10-24 15:30:00,12.44,12.46,12.41,12.45,1450100.0,8.8985,8.9128,8.877,8.9057,1450100.0
2011-10-25 09:30:00,12.32,12.35,12.19,12.3,1121500.0,8.8127,8.8341,8.7197,8.7984,1121500.0
2011-10-25 10:00:00,12.3,12.36,12.27,12.35,683800.0,8.7984,8.8413,8.7769,8.8341,683800.0
2011-10-25 10:30:00,12.35,12.36,12.3,12.32,806200.0,8.8341,8.8413,8.7984,8.8127,806200.0
2011-10-25 11:00:00,12.32,12.34,12.3,12.34,455100.0,8.8127,8.827,8.7984,8.827,455100.0
2011-10-25 11:30:00,12.33,12.34,12.24,12.25,560800.0,8.8198,8.827,8.7554,8.7626,560800.0
2011-10-25 12:00:00,12.25,12.28,12.24,12.28,566500.0,8.7626,8.7841,8.7554,8.7841,566500.0
2011-10-25 12:30:00,12.28,12.28,12.26,12.26,194600.0,8.7841,8.7841,8.7697,8.7697,194600.0
2011-10-25 13:00:00,12.27,12.29,12.26,12.29,416700.0,8.7769,8.7912,8.7697,8.7912,416700.0
2011-10-25 13:30:00,12.29,12.3,12.26,12.27,503800.0,8.7912,8.7984,8.7697,8.7769,503800.0
2011-10-25 14:00:00,12.28,12.28,12.24,12.26,397100.0,8.7841,8.7841,8.7554,8.7697,397100.0
2011-10-25 14:30:00,12.26,12.28,12.25,12.28,454600.0,8.7697,8.7841,8.7626,8.7841,454600.0
2011-10-25 15:00:00,12.28,12.28,12.2,12.23,538600.0,8.7841,8.7841,8.7268,8.7483,538600.0
2011-10-25 15:30:00,12.22,12.25,12.18,12.21,1402000.0,8.7411,8.7626,8.7125,8.734,1402000.0
2011-10-26 09:30:00,12.33,12.43,12.33,12.41,606800.0,8.8198,8.8913,8.8198,8.877,606800.0
2011-10-26 10:00:00,12.42,12.42,12.29,12.3,1455100.0,8.8842,8.8842,8.7912,8.7984,1455100.0
2011-10-26 10:30:00,12.3,12.36,12.2,12.21,821100.0,8.7984,8.8413,8.7268,8.734,821100.0
2011-10-26 11:00:00,12.22,12.35,12.21,12.33,1100000.0,8.7411,8.8341,8.734,8.8198,1100000.0
2011-10-26 11:30:00,12.33,12.38,12.3,12.31,934700.0,8.8198,8.8556,8.7984,8.8055,934700.0
2011-10-26 12:00:00,12.32,12.33,12.22,12.28,1494300.0,8.8127,8.8198,8.7411,8.7841,1494300.0
2011-10-26 12:30:00,12.27,12.28,12.18,12.18,1267000.0,8.7769,8.7841,8.7125,8.7125,1267000.0
2011-10-26 13:00:00,12.18,12.22,12.12,12.18,1058100.0,8.7125,8.7411,8.6696,8.7125,1058100.0
2011-10-26 13:30:00,12.18,12.22,12.17,12.2,1042700.0,8.7125,8.7411,8.7054,8.7268,1042700.0
2011-10-26 14:00:00,12.2,12.25,12.18,12.19,825700.0,8.7268,8.7626,8.7125,8.7197,825700.0
2011-10-26 14:30:00,12.19,12.22,12.17,12.19,770600.0,8.7197,8.7411,8.7054,8.7197,770600.0
2011-10-26 15:00:00,12.18,12.23,12.17,12.22,1061500.0,8.7125,8.7483,8.7054,8.7411,1061500.0
2011-10-26 15:30:00,12.21,12.25,12.18,12.24,3056600.0,8.734,8.7626,8.7125,8.7554,3056600.0
2011-10-27 09:30:00,12.69,12.98,12.64,12.83,5136100.0,9.0773,9.2848,9.0416,9.1775,5136100.0
2011-10-27 10:00:00,12.83,12.83,12.65,12.68,2431100.0,9.1775,9.1775,9.0487,9.0702,2431100.0
2011-10-27 10:30:00,12.68,12.78,12.67,12.73,1595500.0,9.0702,9.1417,9.063,9.1059,1595500.0
2011-10-27 11:00:00,12.72,12.76,12.72,12.76,1514000.0,9.0988,9.1274,9.0988,9.1274,1514000.0
2011-10-27 11:30:00,12.75,12.9,12.75,12.89,1611900.0,9.1202,9.2275,9.1202,9.2204,1611900.0
2011-10-27 12:00:00,12.89,12.95,12.88,12.92,1884800.0,9.2204,9.2633,9.2132,9.2419,1884800.0
2011-10-27 12:30:00,12.92,12.95,12.86,12.86,1644700.0,9.2419,9.2633,9.1989,9.1989,1644700.0
2011-10-27 13:00:00,12.86,12.89,12.85,12.87,1115200.0,9.1989,9.2204,9.1918,9.2061,1115200.0
2011-10-27 13:30:00,12.87,12.95,12.86,12.95,663100.0,9.2061,9.2633,9.1989,9.2633,663100.0
2011-10-27 14:00:00,12.95,13.02,12.92,13.0,3054600.0,9.2633,9.3134,9.2419,9.2991,3054600.0
2011-10-27 14:30:00,13.0,13.0,12.95,12.98,1020800.0,9.2991,9.2991,9.2633,9.2848,1020800.0
2011-10-27 15:00:00,12.99,13.06,12.98,12.99,1378700.0,9.2919,9.342,9.2848,9.2919,1378700.0
2011-10-27 15:30:00,12.98,12.99,12.88,12.94,2940100.0,9.2848,9.2919,9.2132,9.2562,2940100.0
2011-10-28 09:30:00,12.84,12.84,12.73,12.83,1521300.0,9.1846,9.1846,9.1059,9.1775,1521300.0
2011-10-28 10:00:00,12.83,12.83,12.73,12.79,945200.0,9.1775,9.1775,9.1059,9.1489,945200.0
2011-10-28 10:30:00,12.78,12.86,12.78,12.82,1481000.0,9.1417,9.1989,9.1417,9.1703,1481000.0
2011-10-28 11:00:00,12.82,12.84,12.8,12.81,614800.0,9.1703,9.1846,9.156,9.1632,614800.0
2011-10-28 11:30:00,12.81,12.83,12.77,12.78,571800.0,9.1632,9.1775,9.1346,9.1417,571800.0
2011-10-28 12:00:00,12.78,12.82,12.78,12.79,257300.0,9.1417,9.1703,9.1417,9.1489,257300.0
2011-10-28 12:30:00,12.79,12.8,12.77,12.78,368100.0,9.1489,9.156,9.1346,9.1417,368100.0
2011-10-28 13:00:00,12.78,12.81,12.77,12.79,487500.0,9.1417,9.1632,9.1346,9.1489,487500.0
2011-10-28 13:30:00,12.8,12.8,12.77,12.79,280600.0,9.156,9.156,9.1346,9.1489,280600.0
2011-10-28 14:00:00,12.78,12.79,12.72,12.72,2329000.0,9.1417,9.1489,9.0988,9.0988,2329000.0
2011-10-28 14:30:00,12.73,12.75,12.72,12.74,492500.0,9.1059,9.1202,9.0988,9.1131,492500.0
2011-10-28 15:00:00,12.75,12.76,12.73,12.74,1093100.0,9.1202,9.1274,9.1059,9.1131,1093100.0
2011-10-28 15:30:00,12.73,12.76,12.71,12.75,2016700.0,9.1059,9.1274,9.0916,9.1202,2016700.0
2011-10-31 09:30:00,12.63,12.72,12.55,12.61,1062500.0,9.0344,9.0988,8.9772,9.0201,1062500.0
2011-10-31 10:00:00,12.6,12.71,12.59,12.68,893500.0,9.013,9.0916,9.0058,9.0702,893500.0
2011-10-31 10:30:00,12.68,12.75,12.67,12.68,708300.0,9.0702,9.1202,9.063,9.0702,708300.0
2011-10-31 11:00:00,12.69,12.7,12.62,12.65,343300.0,9.0773,9.0845,9.0273,9.0487,343300.0
2011-10-31 11:30:00,12.64,12.7,12.63,12.66,350200.0,9.0416,9.0845,9.0344,9.0559,350200.0
2011-10-31 12:00:00,12.66,12.68,12.64,12.66,429600.0,9.0559,9.0702,9.0416,9.0559,429600.0
2011-10-31 12:30:00,12.67,12.67,12.62,12.62,239300.0,9.063,9.063,9.0273,9.0273,239300.0
2011-10-31 13:00:00,12.62,12.65,12.62,12.62,165400.0,9.0273,9.0487,9.0273,9.0273,165400.0
2011-10-31 13:30:00,12.63,12.69,12.62,12.69,290400.0,9.0344,9.0773,9.0273,9.0773,290400.0
2011-10-31 14:00:00,12.69,12.69,12.64,12.67,257900.0,9.0773,9.0773,9.0416,9.063,257900.0
2011-10-31 14:30:00,12.67,12.67,12.62,12.67,395700.0,9.063,9.063,9.0273,9.063,395700.0
2011-10-31 15:00:00,12.67,12.7,12.62,12.68,1176600.0,9.063,9.0845,9.0273,9.0702,1176600.0
2011-10-31 15:30:00,12.67,12.69,12.62,12.63,2046200.0,9.063,9.0773,9.0273,9.0344,2046200.0
2011-11-01 09:30:00,12.34,12.47,12.22,12.46,1478200.0,8.827,8.92,8.7411,8.9128,1478200.0
2011-11-01 10:00:00,12.45,12.47,12.38,12.45,961300.0,8.9057,8.92,8.8556,8.9057,961300.0
2011-11-01 10:30:00,12.45,12.48,12.43,12.43,573700.0,8.9057,8.9271,8.8913,8.8913,573700.0
2011-11-01 11:00:00,12.43,12.47,12.4,12.4,560300.0,8.8913,8.92,8.8699,8.8699,560300.0
2011-11-01 11:30:00,12.4,12.41,12.33,12.36,717400.0,8.8699,8.877,8.8198,8.8413,717400.0
2011-11-01 12:00:00,12.36,12.38,12.34,12.35,1609800.0,8.8413,8.8556,8.827,8.8341,1609800.0
2011-11-01 12:30:00,12.35,12.37,12.31,12.31,608800.0,8.8341,8.8484,8.8055,8.8055,608800.0
2011-11-01 13:00:00,12.31,12.43,12.3,12.41,1943100.0,8.8055,8.8913,8.7984,8.877,1943100.0
2011-11-01 13:30:00,12.41,12.49,12.37,12.44,1274200.0,8.877,8.9343,8.8484,8.8985,1274200.0
2011-11-01 14:00:00,12.43,12.55,12.42,12.54,1042100.0,8.8913,8.9772,8.8842,8.97,1042100.0
2011-11-01 14:30:00,12.55,12.55,12.46,12.48,474000.0,8.9772,8.9772,8.9128,8.9271,474000.0
2011-11-01 15:00:00,12.49,12.51,12.44,12.49,767500.0,8.9343,8.9486,8.8985,8.9343,767500.0
2011-11-01 15:30:00,12.49,12.52,12.42,12.46,1788900.0,8.9343,8.9557,8.8842,8.9128,1788900.0
2011-11-02 09:30:00,12.59,12.66,12.53,12.55,925000.0,9.0058,9.0559,8.9629,8.9772,925000.0
2011-11-02 10:00:00,12.56,12.57,12.51,12.57,520400.0,8.9843,8.9915,8.9486,8.9915,520400.0
2011-11-02 10:30:00,12.57,12.66,12.54,12.65,448200.0,8.9915,9.0559,8.97,9.0487,448200.0
2011-11-02 11:00:00,12.64,12.65,12.61,12.62,367500.0,9.0416,9.0487,9.0201,9.0273,367500.0
2011-11-02 11:30:00,12.62,12.62,12.57,12.62,474700.0,9.0273,9.0273,8.9915,9.0273,474700.0
2011-11-02 12:00:00,12.62,12.71,12.61,12.68,751200.0,9.0273,9.0916,9.0201,9.0702,751200.0
2011-11-02 12:30:00,12.68,12.71,12.64,12.64,523800.0,9.0702,9.0916,9.0416,9.0416,523800.0
2011-11-02 13:00:00,12.65,12.68,12.63,12.67,1180600.0,9.0487,9.0702,9.0344,9.063,1180600.0
2011-11-02 13:30:00,12.66,12.69,12.65,12.66,473500.0,9.0559,9.0773,9.0487,9.0559,473500.0
2011-11-02 14:00:00,12.65,12.69,12.6,12.65,934400.0,9.0487,9.0773,9.013,9.0487,934400.0
2011-11-02 14:30:00,12.66,12.71,12.65,12.66,454300.0,9.0559,9.0916,9.0487,9.0559,454300.0
2011-11-02 15:00:00,12.67,12.73,12.64,12.69,883000.0,9.063,9.1059,9.0416,9.0773,883000.0
2011-11-02 15:30:00,12.7,12.72,12.65,12.72,2223000.0,9.0845,9.0988,9.0487,9.0988,2223000.0
2011-11-03 09:30:00,12.88,12.9,12.65,12.71,1010500.0,9.2132,9.2275,9.0487,9.0916,1010500.0
2011-11-03 10:00:00,12.71,12.73,12.63,12.71,714500.0,9.0916,9.1059,9.0344,9.0916,714500.0
2011-11-03 10:30:00,12.71,12.83,12.71,12.79,662000.0,9.0916,9.1775,9.0916,9.1489,662000.0
2011-11-03 11:00:00,12.79,12.84,12.77,12.83,767800.0,9.1489,9.1846,9.1346,9.1775,767800.0
2011-11-03 11:30:00,12.84,12.84,12.76,12.76,567900.0,9.1846,9.1846,9.1274,9.1274,567900.0
2011-11-03 12:00:00,12.76,12.81,12.74,12.8,583700.0,9.1274,9.1632,9.1131,9.156,583700.0
2011-11-03 12:30:00,12.8,12.85,12.78,12.84,197000.0,9.156,9.1918,9.1417,9.1846,197000.0
2011-11-03 13:00:00,12.84,12.88,12.79,12.86,433600.0,9.1846,9.2132,9.1489,9.1989,433600.0
2011-11-03 13:30:00,12.87,12.89,12.84,12.85,1105900.0,9.2061,9.2204,9.1846,9.1918,1105900.0
2011-11-03 14:00:00,12.86,12.88,12.82,12.86,668200.0,9.1989,9.2132,9.1703,9.1989,668200.0
2011-11-03 14:30:00,12.86,12.89,12.85,12.89,291600.0,9.1989,9.2204,9.1918,9.2204,291600.0
2011-11-03 15:00:00,12.89,12.9,12.87,12.89,1467300.0,9.2204,9.2275,9.2061,9.2204,1467300.0
2011-11-03 15:30:00,12.88,12.93,12.87,12.9,2980100.0,9.2132,9.249,9.2061,9.2275,2980100.0
2011-11-04 09:30:00,12.85,13.06,12.84,12.97,2439800.0,9.1918,9.342,9.1846,9.2776,2439800.0
2011-11-04 10:00:00,12.96,13.01,12.91,12.94,926900.0,9.2705,9.3062,9.2347,9.2562,926900.0
2011-11-04 10:30:00,12.94,13.01,12.9,12.99,744700.0,9.2562,9.3062,9.2275,9.2919,744700.0
2011-11-04 11:00:00,12.98,13.01,12.95,13.0,516200.0,9.2848,9.3062,9.2633,9.2991,516200.0
2011-11-04 11:30:00,13.0,13.02,12.98,12.99,518800.0,9.2991,9.3134,9.2848,9.2919,518800.0
2011-11-04 12:00:00,12.99,13.0,12.95,12.98,571200.0,9.2919,9.2991,9.2633,9.2848,571200.0
2011-11-04 12:30:00,12.98,12.98,12.93,12.95,387800.0,9.2848,9.2848,9.249,9.2633,387800.0
2011-11-04 13:00:00,12.95,13.0,12.94,12.99,218400.0,9.2633,9.2991,9.2562,9.2919,218400.0
2011-11-04 13:30:00,13.0,13.04,12.98,12.99,480200.0,9.2991,9.3277,9.2848,9.2919,480200.0
2011-11-04 14:00:00,12.99,13.01,12.98,13.0,276700.0,9.2919,9.3062,9.2848,9.2991,276700.0
2011-11-04 14:30:00,13.0,13.01,12.96,13.0,487200.0,9.2991,9.3062,9.2705,9.2991,487200.0
2011-11-04 15:00:00,13.0,13.0,12.94,12.96,596000.0,9.2991,9.2991,9.2562,9.2705,596000.0
2011-11-04 15:30:00,12.95,13.0,12.93,12.98,1320000.0,9.2633,9.2991,9.249,9.2848,1320000.0
2011-11-07 09:30:00,12.93,12.99,12.8,12.94,1665100.0,9.249,9.2919,9.156,9.2562,1665100.0
2011-11-07 10:00:00,12.94,12.95,12.87,12.87,489000.0,9.2562,9.2633,9.2061,9.2061,489000.0
2011-11-07 10:30:00,12.88,12.9,12.83,12.84,770600.0,9.2132,9.2275,9.1775,9.1846,770600.0
2011-11-07 11:00:00,12.83,12.89,12.83,12.88,542700.0,9.1775,9.2204,9.1775,9.2132,542700.0
2011-11-07 11:30:00,12.87,12.91,12.87,12.87,346700.0,9.2061,9.2347,9.2061,9.2061,346700.0
2011-11-07 12:00:00,12.87,12.9,12.82,12.82,423000.0,9.2061,9.2275,9.1703,9.1703,423000.0
2011-11-07 12:30:00,12.82,12.85,12.81,12.84,136500.0,9.1703,9.1918,9.1632,9.1846,136500.0
2011-11-07 13:00:00,12.84,12.87,12.84,12.86,271400.0,9.1846,9.2061,9.1846,9.1989,271400.0
2011-11-07 13:30:00,12.86,12.93,12.84,12.91,333400.0,9.1989,9.249,9.1846,9.2347,333400.0
2011-11-07 14:00:00,12.91,12.95,12.9,12.92,325400.0,9.2347,9.2633,9.2275,9.2419,325400.0
2011-11-07 14:30:00,12.92,12.94,12.9,12.94,186000.0,9.2419,9.2562,9.2275,9.2562,186000.0
2011-11-07 15:00:00,12.94,12.99,12.94,12.94,321800.0,9.2562,9.2919,9.2562,9.2562,321800.0
2011-11-07 15:30:00,12.94,13.01,12.94,13.0,1457600.0,9.2562,9.3062,9.2562,9.2991,1457600.0
2011-11-08 09:30:00,12.95,12.98,12.84,12.9,1261900.0,9.2633,9.2848,9.1846,9.2275,1261900.0
2011-11-08 10:00:00,12.9,12.91,12.81,12.81,751700.0,9.2275,9.2347,9.1632,9.1632,751700.0
2011-11-08 10:30:00,12.82,12.86,12.77,12.81,709800.0,9.1703,9.1989,9.1346,9.1632,709800.0
2011-11-08 11:00:00,12.81,12.86,12.73,12.76,746700.0,9.1632,9.1989,9.1059,9.1274,746700.0
2011-11-08 11:30:00,12.76,12.8,12.75,12.77,376900.0,9.1274,9.156,9.1202,9.1346,376900.0
2011-11-08 12:00:00,12.78,12.82,12.75,12.79,318700.0,9.1417,9.1703,9.1202,9.1489,318700.0
2011-11-08 12:30:00,12.8,12.82,12.79,12.81,175700.0,9.156,9.1703,9.1489,9.1632,175700.0
2011-11-08 13:00:00,12.81,12.85,12.8,12.85,339700.0,9.1632,9.1918,9.156,9.1918,339700.0
2011-11-08 13:30:00,12.85,12.93,12.84,12.92,442100.0,9.1918,9.249,9.1846,9.2419,442100.0
2011-11-08 14:00:00,12.92,12.92,12.86,12.91,427300.0,9.2419,9.2419,9.1989,9.2347,427300.0
2011-11-08 14:30:00,12.91,12.93,12.89,12.9,363500.0,9.2347,9.249,9.2204,9.2275,363500.0
2011-11-08 15:00:00,12.91,12.93,12.89,12.92,334500.0,9.2347,9.249,9.2204,9.2419,334500.0
2011-11-08 15:30:00,12.93,12.93,12.89,12.93,983700.0,9.249,9.249,9.2204,9.249,983700.0
2011-11-09 09:30:00,12.55,12.64,12.54,12.62,922800.0,8.9772,9.0416,8.97,9.0273,922800.0
2011-11-09 10:00:00,12.61,12.66,12.55,12.56,778000.0,9.0201,9.0559,8.9772,8.9843,778000.0
2011-11-09 10:30:00,12.56,12.58,12.49,12.53,905300.0,8.9843,8.9986,8.9343,8.9629,905300.0
2011-11-09 11:00:00,12.53,12.6,12.52,12.54,736500.0,8.9629,9.013,8.9557,8.97,736500.0
2011-11-09 11:30:00,12.54,12.59,12.51,12.58,889100.0,8.97,9.0058,8.9486,8.9986,889100.0
2011-11-09 12:00:00,12.58,12.59,12.55,12.57,254500.0,8.9986,9.0058,8.9772,8.9915,254500.0
2011-11-09 12:30:00,12.57,12.63,12.56,12.62,209900.0,8.9915,9.0344,8.9843,9.0273,209900.0
2011-11-09 13:00:00,12.62,12.65,12.56,12.57,414200.0,9.0273,9.0487,8.9843,8.9915,414200.0
2011-11-09 13:30:00,12.56,12.58,12.44,12.48,849500.0,8.9843,8.9986,8.8985,8.9271,849500.0
2011-11-09 14:00:00,12.48,12.49,12.42,12.46,673300.0,8.9271,8.9343,8.8842,8.9128,673300.0
2011-11-09 14:30:00,12.45,12.56,12.45,12.53,813900.0,8.9057,8.9843,8.9057,8.9629,813900.0
2011-11-09 15:00:00,12.52,12.56,12.5,12.54,862500.0,8.9557,8.9843,8.9414,8.97,862500.0
2011-11-09 15:30:00,12.53,12.54,12.45,12.47,1902600.0,8.9629,8.97,8.9057,8.92,1902600.0
2011-11-10 09:30:00,12.54,12.63,12.53,12.62,2150200.0,8.97,9.0344,8.9629,9.0273,2150200.0
2011-11-10 10:00:00,12.62,12.62,12.54,12.57,1767900.0,9.0273,9.0273,8.97,8.9915,1767900.0
2011-11-10 10:30:00,12.56,12.63,12.54,12.62,1480000.0,8.9843,9.0344,8.97,9.0273,1480000.0
2011-11-10 11:00:00,12.62,12.74,12.61,12.73,1400200.0,9.0273,9.1131,9.0201,9.1059,1400200.0
2011-11-10 11:30:00,12.73,12.73,12.68,12.72,828100.0,9.1059,9.1059,9.0702,9.0988,828100.0
2011-11-10 12:00:00,12.71,12.74,12.68,12.7,1071500.0,9.0916,9.1131,9.0702,9.0845,1071500.0
2011-11-10 12:30:00,12.69,12.71,12.67,12.7,991500.0,9.0773,9.0916,9.063,9.0845,991500.0
2011-11-10 13:00:00,12.69,12.75,12.68,12.7,967800.0,9.0773,9.1202,9.0702,9.0845,967800.0
2011-11-10 13:30:00,12.7,12.75,12.7,12.71,424600.0,9.0845,9.1202,9.0845,9.0916,424600.0
2011-11-10 14:00:00,12.72,12.72,12.66,12.69,809100.0,9.0988,9.0988,9.0559,9.0773,809100.0
2011-11-10 14:30:00,12.69,12.71,12.64,12.65,623700.0,9.0773,9.0916,9.0416,9.0487,623700.0
2011-11-10 15:00:00,12.65,12.71,12.64,12.68,1216000.0,9.0487,9.0916,9.0416,9.0702,1216000.0
2011-11-10 15:30:00,12.69,12.69,12.64,12.67,1299900.0,9.0773,9.0773,9.0416,9.063,1299900.0
2011-11-11 09:30:00,12.7,12.87,12.68,12.83,1055700.0,9.0845,9.2061,9.0702,9.1775,1055700.0
2011-11-11 10:00:00,12.83,12.91,12.82,12.9,1814100.0,9.1775,9.2347,9.1703,9.2275,1814100.0
2011-11-11 10:30:00,12.9,12.94,12.9,12.93,867100.0,9.2275,9.2562,9.2275,9.249,867100.0
2011-11-11 11:00:00,12.93,12.94,12.91,12.94,653200.0,9.249,9.2562,9.2347,9.2562,653200.0
2011-11-11 11:30:00,12.93,12.95,12.93,12.95,374600.0,9.249,9.2633,9.249,9.2633,374600.0
2011-11-11 12:00:00,12.95,12.95,12.94,12.95,630700.0,9.2633,9.2633,9.2562,9.2633,630700.0
2011-11-11 12:30:00,12.95,12.96,12.94,12.96,913600.0,9.2633,9.2705,9.2562,9.2705,913600.0
2011-11-11 13:00:00,12.96,13.0,12.95,12.98,417800.0,9.2705,9.2991,9.2633,9.2848,417800.0
2011-11-11 13:30:00,12.98,13.02,12.96,12.98,386300.0,9.2848,9.3134,9.2705,9.2848,386300.0
2011-11-11 14:00:00,12.97,13.01,12.97,13.01,317000.0,9.2776,9.3062,9.2776,9.3062,317000.0
2011-11-11 14:30:00,13.01,13.02,12.96,12.98,375400.0,9.3062,9.3134,9.2705,9.2848,375400.0
2011-11-11 15:00:00,12.97,13.0,12.96,13.0,717700.0,9.2776,9.2991,9.2705,9.2991,717700.0
2011-11-11 15:30:00,13.0,13.0,12.93,12.95,3127400.0,9.2991,9.2991,9.249,9.2633,3127400.0
2011-11-14 09:30:00,12.99,13.07,12.93,13.02,1396300.0,9.2919,9.3492,9.249,9.3134,1396300.0
2011-11-14 10:00:00,13.03,13.08,13.01,13.04,850600.0,9.3205,9.3563,9.3062,9.3277,850600.0
2011-11-14 10:30:00,13.04,13.08,12.96,13.06,603600.0,9.3277,9.3563,9.2705,9.342,603600.0
2011-11-14 11:00:00,13.07,13.08,13.03,13.08,456200.0,9.3492,9.3563,9.3205,9.3563,456200.0
2011-11-14 11:30:00,13.07,13.09,13.02,13.04,469600.0,9.3492,9.3635,9.3134,9.3277,469600.0
2011-11-14 12:00:00,13.04,13.05,12.97,13.0,476500.0,9.3277,9.3348,9.2776,9.2991,476500.0
2011-11-14 12:30:00,12.99,13.01,12.96,13.0,523800.0,9.2919,9.3062,9.2705,9.2991,523800.0
2011-11-14 13:00:00,12.99,13.02,12.99,13.01,354500.0,9.2919,9.3134,9.2919,9.3062,354500.0
2011-11-14 13:30:00,13.02,13.03,12.98,12.99,269000.0,9.3134,9.3205,9.2848,9.2919,269000.0
2011-11-14 14:00:00,12.98,13.01,12.98,13.0,589500.0,9.2848,9.3062,9.2848,9.2991,589500.0
2011-11-14 14:30:00,12.99,13.0,12.95,12.95,423000.0,9.2919,9.2991,9.2633,9.2633,423000.0
2011-11-14 15:00:00,12.95,12.99,12.94,12.98,538400.0,9.2633,9.2919,9.2562,9.2848,538400.0
2011-11-14 15:30:00,12.98,13.01,12.97,13.0,1521400.0,9.2848,9.3062,9.2776,9.2991,1521400.0
2011-11-15 09:30:00,12.95,13.03,12.93,12.98,672300.0,9.2633,9.3205,9.249,9.2848,672300.0
2011-11-15 10:00:00,12.98,12.99,12.86,12.94,519800.0,9.2848,9.2919,9.1989,9.2562,519800.0
2011-11-15 10:30:00,12.93,12.98,12.9,12.9,490900.0,9.249,9.2848,9.2275,9.2275,490900.0
2011-11-15 11:00:00,12.9,12.93,12.86,12.89,612400.0,9.2275,9.249,9.1989,9.2204,612400.0
2011-11-15 11:30:00,12.88,12.94,12.86,12.93,389100.0,9.2132,9.2562,9.1989,9.249,389100.0
2011-11-15 12:00:00,12.93,12.97,12.92,12.96,428900.0,9.249,9.2776,9.2419,9.2705,428900.0
2011-11-15 12:30:00,12.96,13.0,12.95,12.99,394900.0,9.2705,9.2991,9.2633,9.2919,394900.0
2011-11-15 13:00:00,12.99,13.02,12.96,13.01,526700.0,9.2919,9.3134,9.2705,9.3062,526700.0
2011-11-15 13:30:00,13.01,13.06,13.0,13.02,729200.0,9.3062,9.342,9.2991,9.3134,729200.0
2011-11-15 14:00:00,13.02,13.06,13.01,13.02,332300.0,9.3134,9.342,9.3062,9.3134,332300.0
2011-11-15 14:30:00,13.02,13.04,13.01,13.03,273200.0,9.3134,9.3277,9.3062,9.3205,273200.0
2011-11-15 15:00:00,13.03,13.08,13.02,13.07,1812800.0,9.3205,9.3563,9.3134,9.3492,1812800.0
2011-11-15 15:30:00,13.07,13.08,13.04,13.07,2213700.0,9.3492,9.3563,9.3277,9.3492,2213700.0
2011-11-16 09:30:00,12.95,13.02,12.89,13.01,1485900.0,9.2633,9.3134,9.2204,9.3062,1485900.0
2011-11-16 10:00:00,13.01,13.02,12.92,12.92,605800.0,9.3062,9.3134,9.2419,9.2419,605800.0
2011-11-16 10:30:00,12.92,12.99,12.91,12.97,831200.0,9.2419,9.2919,9.2347,9.2776,831200.0
2011-11-16 11:00:00,12.97,13.0,12.92,12.95,859400.0,9.2776,9.2991,9.2419,9.2633,859400.0
2011-11-16 11:30:00,12.94,12.94,12.87,12.88,627200.0,9.2562,9.2562,9.2061,9.2132,627200.0
2011-11-16 12:00:00,12.88,12.89,12.83,12.85,1433900.0,9.2132,9.2204,9.1775,9.1918,1433900.0
2011-11-16 12:30:00,12.85,12.88,12.8,12.82,598000.0,9.1918,9.2132,9.156,9.1703,598000.0
2011-11-16 13:00:00,12.83,12.86,12.83,12.84,482800.0,9.1775,9.1989,9.1775,9.1846,482800.0
2011-11-16 13:30:00,12.85,12.89,12.84,12.88,548600.0,9.1918,9.2204,9.1846,9.2132,548600.0
2011-11-16 14:00:00,12.88,12.89,12.85,12.85,303100.0,9.2132,9.2204,9.1918,9.1918,303100.0
2011-11-16 14:30:00,12.85,12.89,12.82,12.83,541700.0,9.1918,9.2204,9.1703,9.1775,541700.0
2011-11-16 15:00:00,12.82,12.83,12.77,12.81,1022100.0,9.1703,9.1775,9.1346,9.1632,1022100.0
2011-11-16 15:30:00,12.81,12.84,12.73,12.76,3020200.0,9.1632,9.1846,9.1059,9.1274,3020200.0
2011-11-17 09:30:00,12.87,12.87,12.72,12.81,1630000.0,9.2061,9.2061,9.0988,9.1632,1630000.0
2011-11-17 10:00:00,12.8,12.85,12.76,12.8,936800.0,9.156,9.1918,9.1274,9.156,936800.0
2011-11-17 10:30:00,12.8,12.83,12.77,12.78,454400.0,9.156,9.1775,9.1346,9.1417,454400.0
2011-11-17 11:00:00,12.77,12.79,12.72,12.76,664500.0,9.1346,9.1489,9.0988,9.1274,664500.0
2011-11-17 11:30:00,12.76,12.83,12.76,12.79,656800.0,9.1274,9.1775,9.1274,9.1489,656800.0
2011-11-17 12:00:00,12.8,12.81,12.71,12.71,472600.0,9.156,9.1632,9.0916,9.0916,472600.0
2011-11-17 12:30:00,12.71,12.72,12.64,12.69,1159600.0,9.0916,9.0988,9.0416,9.0773,1159600.0
2011-11-17 13:00:00,12.69,12.72,12.63,12.69,722700.0,9.0773,9.0988,9.0344,9.0773,722700.0
2011-11-17 13:30:00,12.7,12.71,12.64,12.71,699800.0,9.0845,9.0916,9.0416,9.0916,699800.0
2011-11-17 14:00:00,12.7,12.71,12.65,12.69,738000.0,9.0845,9.0916,9.0487,9.0773,738000.0
2011-11-17 14:30:00,12.69,12.7,12.63,12.65,771200.0,9.0773,9.0845,9.0344,9.0487,771200.0
2011-11-17 15:00:00,12.64,12.66,12.61,12.66,960400.0,9.0416,9.0559,9.0201,9.0559,960400.0
2011-11-17 15:30:00,12.65,12.73,12.64,12.73,2590600.0,9.0487,9.1059,9.0416,9.1059,2590600.0
2011-11-18 09:30:00,12.72,12.72,12.54,12.59,1328900.0,9.0988,9.0988,8.97,9.0058,1328900.0
2011-11-18 10:00:00,12.59,12.6,12.49,12.52,819800.0,9.0058,9.013,8.9343,8.9557,819800.0
2011-11-18 10:30:00,12.52,12.57,12.52,12.53,525300.0,8.9557,8.9915,8.9557,8.9629,525300.0
2011-11-18 11:00:00,12.53,12.55,12.5,12.52,726700.0,8.9629,8.9772,8.9414,8.9557,726700.0
2011-11-18 11:30:00,12.52,12.54,12.49,12.52,408900.0,8.9557,8.97,8.9343,8.9557,408900.0
2011-11-18 12:00:00,12.52,12.55,12.48,12.54,475300.0,8.9557,8.9772,8.9271,8.97,475300.0
2011-11-18 12:30:00,12.54,12.58,12.54,12.54,377700.0,8.97,8.9986,8.97,8.97,377700.0
2011-11-18 13:00:00,12.53,12.58,12.53,12.56,189900.0,8.9629,8.9986,8.9629,8.9843,189900.0
2011-11-18 13:30:00,12.57,12.58,12.54,12.57,235100.0,8.9915,8.9986,8.97,8.9915,235100.0
2011-11-18 14:00:00,12.56,12.66,12.53,12.64,1008100.0,8.9843,9.0559,8.9629,9.0416,1008100.0
2011-11-18 14:30:00,12.65,12.68,12.63,12.65,1481300.0,9.0487,9.0702,9.0344,9.0487,1481300.0
2011-11-18 15:00:00,12.64,12.71,12.63,12.66,880600.0,9.0416,9.0916,9.0344,9.0559,880600.0
2011-11-18 15:30:00,12.66,12.68,12.63,12.65,1671700.0,9.0559,9.0702,9.0344,9.0487,1671700.0
2011-11-21 09:30:00,12.5,12.53,12.37,12.42,1496500.0,8.9414,8.9629,8.8484,8.8842,1496500.0
2011-11-21 10:00:00,12.43,12.46,12.37,12.4,839000.0,8.8913,8.9128,8.8484,8.8699,839000.0
2011-11-21 10:30:00,12.39,12.47,12.37,12.41,1064800.0,8.8627,8.92,8.8484,8.877,1064800.0
2011-11-21 11:00:00,12.4,12.48,12.39,12.45,813300.0,8.8699,8.9271,8.8627,8.9057,813300.0
2011-11-21 11:30:00,12.46,12.51,12.42,12.49,1275200.0,8.9128,8.9486,8.8842,8.9343,1275200.0
2011-11-21 12:00:00,12.49,12.53,12.45,12.47,553900.0,8.9343,8.9629,8.9057,8.92,553900.0
2011-11-21 12:30:00,12.47,12.5,12.46,12.48,475000.0,8.92,8.9414,8.9128,8.9271,475000.0
2011-11-21 13:00:00,12.49,12.53,12.46,12.47,625600.0,8.9343,8.9629,8.9128,8.92,625600.0
2011-11-21 13:30:00,12.46,12.47,12.4,12.4,842400.0,8.9128,8.92,8.8699,8.8699,842400.0
2011-11-21 14:00:00,12.4,12.54,12.39,12.53,847400.0,8.8699,8.97,8.8627,8.9629,847400.0
2011-11-21 14:30:00,12.52,12.56,12.5,12.51,613400.0,8.9557,8.9843,8.9414,8.9486,613400.0
2011-11-21 15:00:00,12.51,12.61,12.49,12.6,1151700.0,8.9486,9.0201,8.9343,9.013,1151700.0
2011-11-21 15:30:00,12.6,12.62,12.56,12.56,3949000.0,9.013,9.0273,8.9843,8.9843,3949000.0
2011-11-22 09:30:00,12.56,12.64,12.48,12.57,1499300.0,8.9843,9.0416,8.9271,8.9915,1499300.0
2011-11-22 10:00:00,12.57,12.63,12.5,12.6,1988100.0,8.9915,9.0344,8.9414,9.013,1988100.0
2011-11-22 10:30:00,12.59,12.6,12.48,12.55,1441000.0,9.0058,9.013,8.9271,8.9772,1441000.0
2011-11-22 11:00:00,12.56,12.6,12.53,12.55,1171300.0,8.9843,9.013,8.9629,8.9772,1171300.0
2011-11-22 11:30:00,12.55,12.6,12.51,12.6,575400.0,8.9772,9.013,8.9486,9.013,575400.0
2011-11-22 12:00:00,12.6,12.6,12.5,12.53,2585500.0,9.013,9.013,8.9414,8.9629,2585500.0
2011-11-22 12:30:00,12.54,12.56,12.51,12.55,1022200.0,8.97,8.9843,8.9486,8.9772,1022200.0
2011-11-22 13:00:00,12.55,12.59,12.54,12.56,748800.0,8.9772,9.0058,8.97,8.9843,748800.0
2011-11-22 13:30:00,12.56,12.58,12.55,12.56,435200.0,8.9843,8.9986,8.9772,8.9843,435200.0
2011-11-22 14:00:00,12.55,12.59,12.55,12.57,730600.0,8.9772,9.0058,8.9772,8.9915,730600.0
2011-11-22 14:30:00,12.56,12.6,12.54,12.55,997700.0,8.9843,9.013,8.97,8.9772,997700.0
2011-11-22 15:00:00,12.56,12.6,12.55,12.58,682000.0,8.9843,9.013,8.9772,8.9986,682000.0
2011-11-22 15:30:00,12.58,12.59,12.54,12.56,1276900.0,8.9986,9.0058,8.97,8.9843,1276900.0
2011-11-23 09:30:00,12.35,12.41,12.3,12.31,924900.0,8.8341,8.877,8.7984,8.8055,924900.0
2011-11-23 10:00:00,12.31,12.31,12.18,12.18,1103800.0,8.8055,8.8055,8.7125,8.7125,1103800.0
2011-11-23 10:30:00,12.19,12.23,12.14,12.2,1237200.0,8.7197,8.7483,8.6839,8.7268,1237200.0
2011-11-23 11:00:00,12.2,12.2,12.14,12.17,629700.0,8.7268,8.7268,8.6839,8.7054,629700.0
2011-11-23 11:30:00,12.18,12.21,12.15,12.19,379800.0,8.7125,8.734,8.6911,8.7197,379800.0
2011-11-23 12:00:00,12.19,12.22,12.19,12.19,767900.0,8.7197,8.7411,8.7197,8.7197,767900.0
2011-11-23 12:30:00,12.19,12.27,12.17,12.26,345500.0,8.7197,8.7769,8.7054,8.7697,345500.0
2011-11-23 13:00:00,12.26,12.27,12.23,12.23,374400.0,8.7697,8.7769,8.7483,8.7483,374400.0
2011-11-23 13:30:00,12.24,12.24,12.18,12.18,532200.0,8.7554,8.7554,8.7125,8.7125,532200.0
2011-11-23 14:00:00,12.19,12.2,12.15,12.17,362000.0,8.7197,8.7268,8.6911,8.7054,362000.0
2011-11-23 14:30:00,12.17,12.19,12.16,12.16,247000.0,8.7054,8.7197,8.6982,8.6982,247000.0
2011-11-23 15:00:00,12.17,12.22,12.16,12.2,1823300.0,8.7054,8.7411,8.6982,8.7268,1823300.0
2011-11-23 15:30:00,12.2,12.27,12.19,12.19,2257100.0,8.7268,8.7769,8.7197,8.7197,2257100.0
2011-11-25 09:30:00,12.03,12.16,12.0,12.11,1411900.0,8.6052,8.6982,8.5838,8.6624,1411900.0
2011-11-25 10:00:00,12.1,12.2,12.1,12.15,665800.0,8.6553,8.7268,8.6553,8.6911,665800.0
2011-11-25 10:30:00,12.15,12.2,12.15,12.15,320900.0,8.6911,8.7268,8.6911,8.6911,320900.0
2011-11-25 11:00:00,12.15,12.19,12.11,12.11,269900.0,8.6911,8.7197,8.6624,8.6624,269900.0
2011-11-25 11:30:00,12.11,12.15,12.03,12.04,707000.0,8.6624,8.6911,8.6052,8.6124,707000.0
2011-11-25 12:00:00,12.04,12.09,12.03,12.09,293900.0,8.6124,8.6481,8.6052,8.6481,293900.0
2011-11-25 12:30:00,12.08,12.14,12.07,12.08,951300.0,8.641,8.6839,8.6338,8.641,951300.0
2011-11-28 09:30:00,12.36,12.48,12.36,12.44,1505200.0,8.8413,8.9271,8.8413,8.8985,1505200.0
2011-11-28 10:00:00,12.44,12.51,12.43,12.49,1088400.0,8.8985,8.9486,8.8913,8.9343,1088400.0
2011-11-28 10:30:00,12.49,12.5,12.47,12.49,498300.0,8.9343,8.9414,8.92,8.9343,498300.0
2011-11-28 11:00:00,12.49,12.53,12.45,12.53,769500.0,8.9343,8.9629,8.9057,8.9629,769500.0
2011-11-28 11:30:00,12.53,12.55,12.52,12.54,283200.0,8.9629,8.9772,8.9557,8.97,283200.0
2011-11-28 12:00:00,12.53,12.55,12.51,12.52,398400.0,8.9629,8.9772,8.9486,8.9557,398400.0
2011-11-28 12:30:00,12.52,12.53,12.49,12.52,260700.0,8.9557,8.9629,8.9343,8.9557,260700.0
2011-11-28 13:00:00,12.52,12.56,12.51,12.55,1047100.0,8.9557,8.9843,8.9486,8.9772,1047100.0
2011-11-28 13:30:00,12.56,12.58,12.46,12.46,638800.0,8.9843,8.9986,8.9128,8.9128,638800.0
2011-11-28 14:00:00,12.46,12.5,12.44,12.49,576900.0,8.9128,8.9414,8.8985,8.9343,576900.0
2011-11-28 14:30:00,12.49,12.5,12.45,12.46,556200.0,8.9343,8.9414,8.9057,8.9128,556200.0
2011-11-28 15:00:00,12.47,12.47,12.4,12.46,583800.0,8.92,8.92,8.8699,8.9128,583800.0
2011-11-28 15:30:00,12.47,12.57,12.45,12.57,2590000.0,8.92,8.9915,8.9057,8.9915,2590000.0
2011-11-29 09:30:00,12.53,12.55,12.47,12.5,2063800.0,8.9629,8.9772,8.92,8.9414,2063800.0
2011-11-29 10:00:00,12.5,12.53,12.45,12.49,1677300.0,8.9414,8.9629,8.9057,8.9343,1677300.0
2011-11-29 10:30:00,12.49,12.5,12.43,12.45,704400.0,8.9343,8.9414,8.8913,8.9057,704400.0
2011-11-29 11:00:00,12.44,12.46,12.4,12.46,453900.0,8.8985,8.9128,8.8699,8.9128,453900.0
2011-11-29 11:30:00,12.46,12.49,12.44,12.46,795700.0,8.9128,8.9343,8.8985,8.9128,795700.0
2011-11-29 12:00:00,12.47,12.48,12.44,12.45,219400.0,8.92,8.9271,8.8985,8.9057,219400.0
2011-11-29 12:30:00,12.44,12.45,12.41,12.44,186500.0,8.8985,8.9057,8.877,8.8985,186500.0
2011-11-29 13:00:00,12.44,12.44,12.4,12.44,190300.0,8.8985,8.8985,8.8699,8.8985,190300.0
2011-11-29 13:30:00,12.43,12.45,12.39,12.39,512900.0,8.8913,8.9057,8.8627,8.8627,512900.0
2011-11-29 14:00:00,12.4,12.42,12.39,12.42,372800.0,8.8699,8.8842,8.8627,8.8842,372800.0
2011-11-29 14:30:00,12.42,12.47,12.42,12.43,424500.0,8.8842,8.92,8.8842,8.8913,424500.0
2011-11-29 15:00:00,12.43,12.48,12.43,12.45,421500.0,8.8913,8.9271,8.8913,8.9057,421500.0
2011-11-29 15:30:00,12.44,12.48,12.4,12.41,885200.0,8.8985,8.9271,8.8699,8.877,885200.0
2011-11-30 09:30:00,12.77,12.83,12.68,12.75,2467000.0,9.1346,9.1775,9.0702,9.1202,2467000.0
2011-11-30 10:00:00,12.75,12.8,12.75,12.78,2009700.0,9.1202,9.156,9.1202,9.1417,2009700.0
2011-11-30 10:30:00,12.78,12.82,12.77,12.82,1510900.0,9.1417,9.1703,9.1346,9.1703,1510900.0
2011-11-30 11:00:00,12.82,12.82,12.78,12.79,645400.0,9.1703,9.1703,9.1417,9.1489,645400.0
2011-11-30 11:30:00,12.79,12.79,12.77,12.78,335700.0,9.1489,9.1489,9.1346,9.1417,335700.0
2011-11-30 12:00:00,12.78,12.86,12.77,12.85,529000.0,9.1417,9.1989,9.1346,9.1918,529000.0
2011-11-30 12:30:00,12.85,12.92,12.84,12.92,540800.0,9.1918,9.2419,9.1846,9.2419,540800.0
2011-11-30 13:00:00,12.91,12.94,12.9,12.9,702300.0,9.2347,9.2562,9.2275,9.2275,702300.0
2011-11-30 13:30:00,12.9,12.93,12.9,12.93,457000.0,9.2275,9.249,9.2275,9.249,457000.0
2011-11-30 14:00:00,12.93,12.96,12.89,12.9,1262100.0,9.249,9.2705,9.2204,9.2275,1262100.0
2011-11-30 14:30:00,12.9,12.93,12.87,12.9,1026300.0,9.2275,9.249,9.2061,9.2275,1026300.0
2011-11-30 15:00:00,12.89,12.95,12.89,12.92,842600.0,9.2204,9.2633,9.2204,9.2419,842600.0
2011-11-30 15:30:00,12.92,12.94,12.9,12.92,3545700.0,9.2419,9.2562,9.2275,9.2419,3545700.0
2011-12-01 09:30:00,12.95,13.2,12.94,13.2,1698800.0,9.2633,9.4421,9.2562,9.4421,1698800.0
2011-12-01 10:00:00,13.2,13.23,13.15,13.17,897400.0,9.4421,9.4636,9.4064,9.4207,897400.0
2011-12-01 10:30:00,13.17,13.17,13.11,13.15,455900.0,9.4207,9.4207,9.3778,9.4064,455900.0
2011-12-01 11:00:00,13.15,13.18,13.08,13.12,539100.0,9.4064,9.4278,9.3563,9.3849,539100.0
2011-12-01 11:30:00,13.13,13.17,13.1,13.13,980800.0,9.3921,9.4207,9.3706,9.3921,980800.0
2011-12-01 12:00:00,13.13,13.14,13.1,13.12,679100.0,9.3921,9.3992,9.3706,9.3849,679100.0
2011-12-01 12:30:00,13.12,13.14,13.09,13.1,913700.0,9.3849,9.3992,9.3635,9.3706,913700.0
2011-12-01 13:00:00,13.11,13.19,13.1,13.19,549400.0,9.3778,9.435,9.3706,9.435,549400.0
2011-12-01 13:30:00,13.19,13.23,13.17,13.23,726800.0,9.435,9.4636,9.4207,9.4636,726800.0
2011-12-01 14:00:00,13.23,13.23,13.19,13.22,342900.0,9.4636,9.4636,9.435,9.4564,342900.0
2011-12-01 14:30:00,13.22,13.26,13.2,13.25,723000.0,9.4564,9.4851,9.4421,9.4779,723000.0
2011-12-01 15:00:00,13.25,13.27,13.21,13.24,522100.0,9.4779,9.4922,9.4493,9.4708,522100.0
2011-12-01 15:30:00,13.24,13.25,13.19,13.2,1808400.0,9.4708,9.4779,9.435,9.4421,1808400.0
2011-12-02 09:30:00,13.24,13.36,13.18,13.29,1591700.0,9.4708,9.5566,9.4278,9.5065,1591700.0
2011-12-02 10:00:00,13.29,13.31,13.25,13.26,1371400.0,9.5065,9.5208,9.4779,9.4851,1371400.0
2011-12-02 10:30:00,13.26,13.27,13.19,13.24,1423100.0,9.4851,9.4922,9.435,9.4708,1423100.0
2011-12-02 11:00:00,13.23,13.25,13.17,13.18,1020800.0,9.4636,9.4779,9.4207,9.4278,1020800.0
2011-12-02 11:30:00,13.19,13.2,13.15,13.19,593400.0,9.435,9.4421,9.4064,9.435,593400.0
2011-12-02 12:00:00,13.19,13.21,13.17,13.19,324600.0,9.435,9.4493,9.4207,9.435,324600.0
2011-12-02 12:30:00,13.18,13.19,13.16,13.17,133800.0,9.4278,9.435,9.4135,9.4207,133800.0
2011-12-02 13:00:00,13.17,13.17,13.12,13.16,253100.0,9.4207,9.4207,9.3849,9.4135,253100.0
2011-12-02 13:30:00,13.16,13.18,13.14,13.16,339500.0,9.4135,9.4278,9.3992,9.4135,339500.0
2011-12-02 14:00:00,13.16,13.17,13.13,13.16,218600.0,9.4135,9.4207,9.3921,9.4135,218600.0
2011-12-02 14:30:00,13.16,13.16,13.12,13.12,164500.0,9.4135,9.4135,9.3849,9.3849,164500.0
2011-12-02 15:00:00,13.12,13.15,13.11,13.15,260400.0,9.3849,9.4064,9.3778,9.4064,260400.0
2011-12-02 15:30:00,13.15,13.16,13.09,13.1,770300.0,9.4064,9.4135,9.3635,9.3706,770300.0
2011-12-05 09:30:00,13.27,13.29,13.12,13.19,726200.0,9.4922,9.5065,9.3849,9.435,726200.0
2011-12-05 10:00:00,13.19,13.25,13.16,13.23,1847400.0,9.435,9.4779,9.4135,9.4636,1847400.0
2011-12-05 10:30:00,13.23,13.27,13.22,13.23,551100.0,9.4636,9.4922,9.4564,9.4636,551100.0
2011-12-05 11:00:00,13.23,13.26,13.21,13.23,581500.0,9.4636,9.4851,9.4493,9.4636,581500.0
2011-12-05 11:30:00,13.23,13.24,13.22,13.23,393300.0,9.4636,9.4708,9.4564,9.4636,393300.0
2011-12-05 12:00:00,13.23,13.25,13.22,13.25,459000.0,9.4636,9.4779,9.4564,9.4779,459000.0
2011-12-05 12:30:00,13.25,13.27,13.24,13.26,717800.0,9.4779,9.4922,9.4708,9.4851,717800.0
2011-12-05 13:00:00,13.26,13.28,13.25,13.28,621700.0,9.4851,9.4994,9.4779,9.4994,621700.0
2011-12-05 13:30:00,13.28,13.3,13.23,13.23,2634600.0,9.4994,9.5137,9.4636,9.4636,2634600.0
2011-12-05 14:00:00,13.23,13.26,13.21,13.24,2929300.0,9.4636,9.4851,9.4493,9.4708,2929300.0
2011-12-05 14:30:00,13.23,13.25,13.21,13.25,932400.0,9.4636,9.4779,9.4493,9.4779,932400.0
2011-12-05 15:00:00,13.25,13.25,13.17,13.2,1122200.0,9.4779,9.4779,9.4207,9.4421,1122200.0
2011-12-05 15:30:00,13.21,13.24,13.18,13.22,1281300.0,9.4493,9.4708,9.4278,9.4564,1281300.0
2011-12-06 09:30:00,13.05,13.13,12.98,12.98,2256400.0,9.3348,9.3921,9.2848,9.2848,2256400.0
2011-12-06 10:00:00,12.99,13.01,12.92,12.98,1524600.0,9.2919,9.3062,9.2419,9.2848,1524600.0
2011-12-06 10:30:00,12.99,13.0,12.95,12.96,1007300.0,9.2919,9.2991,9.2633,9.2705,1007300.0
2011-12-06 11:00:00,12.96,12.98,12.93,12.98,654200.0,9.2705,9.2848,9.249,9.2848,654200.0
2011-12-06 11:30:00,12.97,12.99,12.95,12.97,642400.0,9.2776,9.2919,9.2633,9.2776,642400.0
2011-12-06 12:00:00,12.98,12.98,12.95,12.97,397000.0,9.2848,9.2848,9.2633,9.2776,397000.0
2011-12-06 12:30:00,12.97,12.99,12.95,12.98,493300.0,9.2776,9.2919,9.2633,9.2848,493300.0
2011-12-06 13:00:00,12.99,13.01,12.97,13.0,593400.0,9.2919,9.3062,9.2776,9.2991,593400.0
2011-12-06 13:30:00,13.0,13.01,12.98,12.99,488500.0,9.2991,9.3062,9.2848,9.2919,488500.0
2011-12-06 14:00:00,12.99,13.0,12.93,12.97,1288800.0,9.2919,9.2991,9.249,9.2776,1288800.0
2011-12-06 14:30:00,12.98,13.04,12.97,13.01,978400.0,9.2848,9.3277,9.2776,9.3062,978400.0
2011-12-06 15:00:00,13.01,13.02,12.97,12.98,1403100.0,9.3062,9.3134,9.2776,9.2848,1403100.0
2011-12-06 15:30:00,12.98,13.0,12.94,12.94,1552700.0,9.2848,9.2991,9.2562,9.2562,1552700.0
2011-12-07 09:30:00,12.88,13.05,12.86,13.05,1314700.0,9.2132,9.3348,9.1989,9.3348,1314700.0
2011-12-07 10:00:00,13.05,13.06,12.95,13.0,939100.0,9.3348,9.342,9.2633,9.2991,939100.0
2011-12-07 10:30:00,13.0,13.1,12.98,13.1,769600.0,9.2991,9.3706,9.2848,9.3706,769600.0
2011-12-07 11:00:00,13.1,13.13,13.06,13.11,1014000.0,9.3706,9.3921,9.342,9.3778,1014000.0
2011-12-07 11:30:00,13.11,13.17,13.11,13.16,704000.0,9.3778,9.4207,9.3778,9.4135,704000.0
2011-12-07 12:00:00,13.16,13.18,13.13,13.18,578000.0,9.4135,9.4278,9.3921,9.4278,578000.0
2011-12-07 12:30:00,13.18,13.19,13.17,13.19,691000.0,9.4278,9.435,9.4207,9.435,691000.0
2011-12-07 13:00:00,13.19,13.26,13.19,13.26,795000.0,9.435,9.4851,9.435,9.4851,795000.0
2011-12-07 13:30:00,13.26,13.26,13.21,13.22,378000.0,9.4851,9.4851,9.4493,9.4564,378000.0
2011-12-07 14:00:00,13.21,13.24,13.21,13.24,492400.0,9.4493,9.4708,9.4493,9.4708,492400.0
2011-12-07 14:30:00,13.24,13.24,13.17,13.17,462900.0,9.4708,9.4708,9.4207,9.4207,462900.0
2011-12-07 15:00:00,13.18,13.23,13.17,13.21,344700.0,9.4278,9.4636,9.4207,9.4493,344700.0
2011-12-07 15:30:00,13.22,13.28,13.2,13.2,2710000.0,9.4564,9.4994,9.4421,9.4421,2710000.0
2011-12-08 09:30:00,13.05,13.17,13.04,13.08,1013700.0,9.3348,9.4207,9.3277,9.3563,1013700.0
2011-12-08 10:00:00,13.08,13.11,13.03,13.08,1019300.0,9.3563,9.3778,9.3205,9.3563,1019300.0
2011-12-08 10:30:00,13.08,13.21,13.07,13.14,473600.0,9.3563,9.4493,9.3492,9.3992,473600.0
2011-12-08 11:00:00,13.13,13.16,13.09,13.12,593000.0,9.3921,9.4135,9.3635,9.3849,593000.0
2011-12-08 11:30:00,13.11,13.16,13.09,13.14,425300.0,9.3778,9.4135,9.3635,9.3992,425300.0
2011-12-08 12:00:00,13.14,13.16,13.12,13.13,292700.0,9.3992,9.4135,9.3849,9.3921,292700.0
2011-12-08 12:30:00,13.13,13.15,13.09,13.11,559400.0,9.3921,9.4064,9.3635,9.3778,559400.0
2011-12-08 13:00:00,13.1,13.11,13.03,13.07,915200.0,9.3706,9.3778,9.3205,9.3492,915200.0
2011-12-08 13:30:00,13.06,13.08,13.03,13.07,401100.0,9.342,9.3563,9.3205,9.3492,401100.0
2011-12-08 14:00:00,13.07,13.08,13.02,13.02,172300.0,9.3492,9.3563,9.3134,9.3134,172300.0
2011-12-08 14:30:00,13.02,13.03,13.01,13.01,215400.0,9.3134,9.3205,9.3062,9.3062,215400.0
2011-12-08 15:00:00,13.01,13.06,13.01,13.05,266800.0,9.3062,9.342,9.3062,9.3348,266800.0
2011-12-08 15:30:00,13.05,13.08,12.91,12.92,1380900.0,9.3348,9.3563,9.2347,9.2419,1380900.0
2011-12-09 09:30:00,12.83,12.93,12.72,12.9,1892900.0,9.1775,9.249,9.0988,9.2275,1892900.0
2011-12-09 10:00:00,12.89,12.98,12.88,12.98,1056300.0,9.2204,9.2848,9.2132,9.2848,1056300.0
2011-12-09 10:30:00,12.99,13.07,12.97,13.04,1634800.0,9.2919,9.3492,9.2776,9.3277,1634800.0
2011-12-09 11:00:00,13.04,13.15,13.04,13.14,1349000.0,9.3277,9.4064,9.3277,9.3992,1349000.0
2011-12-09 11:30:00,13.13,13.16,13.08,13.09,885500.0,9.3921,9.4135,9.3563,9.3635,885500.0
2011-12-09 12:00:00,13.08,13.09,13.05,13.08,228800.0,9.3563,9.3635,9.3348,9.3563,228800.0
2011-12-09 12:30:00,13.08,13.12,13.07,13.1,674100.0,9.3563,9.3849,9.3492,9.3706,674100.0
2011-12-09 13:00:00,13.1,13.13,13.1,13.12,380200.0,9.3706,9.3921,9.3706,9.3849,380200.0
2011-12-09 13:30:00,13.12,13.16,13.11,13.14,545200.0,9.3849,9.4135,9.3778,9.3992,545200.0
2011-12-09 14:00:00,13.13,13.18,13.12,13.16,553600.0,9.3921,9.4278,9.3849,9.4135,553600.0
2011-12-09 14:30:00,13.16,13.19,13.15,13.15,484600.0,9.4135,9.435,9.4064,9.4064,484600.0
2011-12-09 15:00:00,13.16,13.16,13.08,13.1,434800.0,9.4135,9.4135,9.3563,9.3706,434800.0
2011-12-09 15:30:00,13.1,13.14,13.06,13.08,1934100.0,9.3706,9.3992,9.342,9.3563,1934100.0
2011-12-12 09:30:00,12.88,12.91,12.78,12.82,1551600.0,9.2132,9.2347,9.1417,9.1703,1551600.0
2011-12-12 10:00:00,12.83,12.88,12.81,12.83,476200.0,9.1775,9.2132,9.1632,9.1775,476200.0
2011-12-12 10:30:00,12.82,12.83,12.77,12.81,523100.0,9.1703,9.1775,9.1346,9.1632,523100.0
2011-12-12 11:00:00,12.8,12.86,12.8,12.83,374600.0,9.156,9.1989,9.156,9.1775,374600.0
2011-12-12 11:30:00,12.83,12.83,12.72,12.75,727300.0,9.1775,9.1775,9.0988,9.1202,727300.0
2011-12-12 12:00:00,12.74,12.82,12.73,12.82,519900.0,9.1131,9.1703,9.1059,9.1703,519900.0
2011-12-12 12:30:00,12.82,12.93,12.81,12.89,1470400.0,9.1703,9.249,9.1632,9.2204,1470400.0
2011-12-12 13:00:00,12.88,12.89,12.86,12.86,310000.0,9.2132,9.2204,9.1989,9.1989,310000.0
2011-12-12 13:30:00,12.87,12.88,12.85,12.87,412800.0,9.2061,9.2132,9.1918,9.2061,412800.0
2011-12-12 14:00:00,12.87,12.9,12.86,12.87,322300.0,9.2061,9.2275,9.1989,9.2061,322300.0
2011-12-12 14:30:00,12.87,12.88,12.8,12.85,746000.0,9.2061,9.2132,9.156,9.1918,746000.0
2011-12-12 15:00:00,12.85,12.88,12.82,12.87,337900.0,9.1918,9.2132,9.1703,9.2061,337900.0
2011-12-12 15:30:00,12.88,12.94,12.86,12.91,1584300.0,9.2132,9.2562,9.1989,9.2347,1584300.0
2011-12-13 09:30:00,12.94,13.03,12.87,12.91,1219600.0,9.2562,9.3205,9.2061,9.2347,1219600.0
2011-12-13 10:00:00,12.91,12.95,12.88,12.88,701500.0,9.2347,9.2633,9.2132,9.2132,701500.0
2011-12-13 10:30:00,12.88,12.9,12.82,12.86,1061000.0,9.2132,9.2275,9.1703,9.1989,1061000.0
2011-12-13 11:00:00,12.85,12.85,12.76,12.79,931900.0,9.1918,9.1918,9.1274,9.1489,931900.0
2011-12-13 11:30:00,12.79,12.82,12.76,12.79,375600.0,9.1489,9.1703,9.1274,9.1489,375600.0
2011-12-13 12:00:00,12.79,12.8,12.77,12.78,376600.0,9.1489,9.156,9.1346,9.1417,376600.0
2011-12-13 12:30:00,12.77,12.78,12.73,12.76,327000.0,9.1346,9.1417,9.1059,9.1274,327000.0
2011-12-13 13:00:00,12.75,12.77,12.74,12.76,588900.0,9.1202,9.1346,9.1131,9.1274,588900.0
2011-12-13 13:30:00,12.76,12.78,12.74,12.77,305700.0,9.1274,9.1417,9.1131,9.1346,305700.0
2011-12-13 14:00:00,12.76,12.81,12.73,12.78,802400.0,9.1274,9.1632,9.1059,9.1417,802400.0
2011-12-13 14:30:00,12.78,12.79,12.69,12.75,941800.0,9.1417,9.1489,9.0773,9.1202,941800.0
2011-12-13 15:00:00,12.74,12.76,12.68,12.69,449400.0,9.1131,9.1274,9.0702,9.0773,449400.0
2011-12-13 15:30:00,12.69,12.72,12.6,12.72,3633500.0,9.0773,9.0988,9.013,9.0988,3633500.0
2011-12-14 09:30:00,12.65,12.8,12.6,12.63,858200.0,9.0487,9.156,9.013,9.0344,858200.0
2011-12-14 10:00:00,12.63,12.64,12.58,12.62,1074600.0,9.0344,9.0416,8.9986,9.0273,1074600.0
2011-12-14 10:30:00,12.62,12.66,12.6,12.6,551300.0,9.0273,9.0559,9.013,9.013,551300.0
2011-12-14 11:00:00,12.59,12.61,12.56,12.59,915000.0,9.0058,9.0201,8.9843,9.0058,915000.0
2011-12-14 11:30:00,12.59,12.6,12.55,12.57,717500.0,9.0058,9.013,8.9772,8.9915,717500.0
2011-12-14 12:00:00,12.57,12.6,12.54,12.56,575700.0,8.9915,9.013,8.97,8.9843,575700.0
2011-12-14 12:30:00,12.55,12.6,12.55,12.6,369800.0,8.9772,9.013,8.9772,9.013,369800.0
2011-12-14 13:00:00,12.6,12.64,12.59,12.62,450400.0,9.013,9.0416,9.0058,9.0273,450400.0
2011-12-14 13:30:00,12.62,12.63,12.59,12.6,577700.0,9.0273,9.0344,9.0058,9.013,577700.0
2011-12-14 14:00:00,12.6,12.6,12.56,12.6,425800.0,9.013,9.013,8.9843,9.013,425800.0
2011-12-14 14:30:00,12.6,12.6,12.55,12.58,810300.0,9.013,9.013,8.9772,8.9986,810300.0
2011-12-14 15:00:00,12.57,12.6,12.54,12.56,684400.0,8.9915,9.013,8.97,8.9843,684400.0
2011-12-14 15:30:00,12.56,12.58,12.54,12.56,1130400.0,8.9843,8.9986,8.97,8.9843,1130400.0
2011-12-15 09:30:00,12.69,12.69,12.55,12.56,996700.0,9.0773,9.0773,8.9772,8.9843,996700.0
2011-12-15 10:00:00,12.56,12.6,12.54,12.57,502600.0,8.9843,9.013,8.97,8.9915,502600.0
2011-12-15 10:30:00,12.56,12.57,12.45,12.5,955200.0,8.9843,8.9915,8.9057,8.9414,955200.0
2011-12-15 11:00:00,12.5,12.54,12.49,12.54,567100.0,8.9414,8.97,8.9343,8.97,567100.0
2011-12-15 11:30:00,12.54,12.54,12.43,12.46,296500.0,8.97,8.97,8.8913,8.9128,296500.0
2011-12-15 12:00:00,12.47,12.5,12.46,12.5,243700.0,8.92,8.9414,8.9128,8.9414,243700.0
2011-12-15 12:30:00,12.5,12.51,12.48,12.51,208900.0,8.9414,8.9486,8.9271,8.9486,208900.0
2011-12-15 13:00:00,12.51,12.53,12.49,12.53,278300.0,8.9486,8.9629,8.9343,8.9629,278300.0
2011-12-15 13:30:00,12.53,12.54,12.49,12.52,325900.0,8.9629,8.97,8.9343,8.9557,325900.0
2011-12-15 14:00:00,12.52,12.54,12.51,12.52,171900.0,8.9557,8.97,8.9486,8.9557,171900.0
2011-12-15 14:30:00,12.51,12.52,12.44,12.45,436000.0,8.9486,8.9557,8.8985,8.9057,436000.0
2011-12-15 15:00:00,12.44,12.5,12.44,12.48,612600.0,8.8985,8.9414,8.8985,8.9271,612600.0
2011-12-15 15:30:00,12.49,12.52,12.46,12.49,1510500.0,8.9343,8.9557,8.9128,8.9343,1510500.0
2011-12-16 09:30:00,12.51,12.6,12.43,12.56,1059300.0,8.9486,9.013,8.8913,8.9843,1059300.0
2011-12-16 10:00:00,12.55,12.68,12.55,12.68,1163400.0,8.9772,9.0702,8.9772,9.0702,1163400.0
2011-12-16 10:30:00,12.68,12.75,12.68,12.7,2231600.0,9.0702,9.1202,9.0702,9.0845,2231600.0
2011-12-16 11:00:00,12.7,12.74,12.7,12.73,797900.0,9.0845,9.1131,9.0845,9.1059,797900.0
2011-12-16 11:30:00,12.73,12.73,12.69,12.71,939500.0,9.1059,9.1059,9.0773,9.0916,939500.0
2011-12-16 12:00:00,12.71,12.71,12.69,12.71,437100.0,9.0916,9.0916,9.0773,9.0916,437100.0
2011-12-16 12:30:00,12.7,12.74,12.69,12.74,825100.0,9.0845,9.1131,9.0773,9.1131,825100.0
2011-12-16 13:00:00,12.74,12.77,12.73,12.77,497100.0,9.1131,9.1346,9.1059,9.1346,497100.0
2011-12-16 13:30:00,12.77,12.8,12.74,12.76,568000.0,9.1346,9.156,9.1131,9.1274,568000.0
2011-12-16 14:00:00,12.77,12.77,12.73,12.73,716000.0,9.1346,9.1346,9.1059,9.1059,716000.0
2011-12-16 14:30:00,12.73,12.77,12.72,12.75,600000.0,9.1059,9.1346,9.0988,9.1202,600000.0
2011-12-16 15:00:00,12.76,12.77,12.71,12.73,833900.0,9.1274,9.1346,9.0916,9.1059,833900.0
2011-12-16 15:30:00,12.73,12.76,12.71,12.76,2418000.0,9.1059,9.1274,9.0916,9.1274,2418000.0
2011-12-19 09:30:00,12.67,12.75,12.47,12.49,1673700.0,9.063,9.1202,8.92,8.9343,1673700.0
2011-12-19 10:00:00,12.49,12.54,12.49,12.52,1048600.0,8.9343,8.97,8.9343,8.9557,1048600.0
2011-12-19 10:30:00,12.52,12.53,12.45,12.45,639200.0,8.9557,8.9629,8.9057,8.9057,639200.0
2011-12-19 11:00:00,12.45,12.47,12.34,12.36,732400.0,8.9057,8.92,8.827,8.8413,732400.0
2011-12-19 11:30:00,12.37,12.42,12.36,12.38,470500.0,8.8484,8.8842,8.8413,8.8556,470500.0
2011-12-19 12:00:00,12.39,12.41,12.38,12.39,317100.0,8.8627,8.877,8.8556,8.8627,317100.0
2011-12-19 12:30:00,12.39,12.4,12.37,12.37,157300.0,8.8627,8.8699,8.8484,8.8484,157300.0
2011-12-19 13:00:00,12.37,12.38,12.36,12.36,337300.0,8.8484,8.8556,8.8413,8.8413,337300.0
2011-12-19 13:30:00,12.36,12.39,12.36,12.38,154800.0,8.8413,8.8627,8.8413,8.8556,154800.0
2011-12-19 14:00:00,12.38,12.39,12.35,12.37,198700.0,8.8556,8.8627,8.8341,8.8484,198700.0
2011-12-19 14:30:00,12.37,12.38,12.35,12.38,391600.0,8.8484,8.8556,8.8341,8.8556,391600.0
2011-12-19 15:00:00,12.38,12.38,12.33,12.36,736500.0,8.8556,8.8556,8.8198,8.8413,736500.0
2011-12-19 15:30:00,12.36,12.39,12.31,12.34,1973900.0,8.8413,8.8627,8.8055,8.827,1973900.0
2011-12-20 09:30:00,12.63,12.77,12.56,12.7,1297500.0,9.0344,9.1346,8.9843,9.0845,1297500.0
2011-12-20 10:00:00,12.7,12.7,12.65,12.68,575500.0,9.0845,9.0845,9.0487,9.0702,575500.0
2011-12-20 10:30:00,12.69,12.7,12.67,12.67,507900.0,9.0773,9.0845,9.063,9.063,507900.0
2011-12-20 11:00:00,12.67,12.74,12.67,12.68,582900.0,9.063,9.1131,9.063,9.0702,582900.0
2011-12-20 11:30:00,12.69,12.75,12.68,12.74,661200.0,9.0773,9.1202,9.0702,9.1131,661200.0
2011-12-20 12:00:00,12.74,12.75,12.72,12.75,385500.0,9.1131,9.1202,9.0988,9.1202,385500.0
2011-12-20 12:30:00,12.75,12.75,12.73,12.75,310100.0,9.1202,9.1202,9.1059,9.1202,310100.0
2011-12-20 13:00:00,12.75,12.8,12.74,12.76,841400.0,9.1202,9.156,9.1131,9.1274,841400.0
2011-12-20 13:30:00,12.76,12.76,12.74,12.75,216500.0,9.1274,9.1274,9.1131,9.1202,216500.0
2011-12-20 14:00:00,12.75,12.77,12.72,12.77,595400.0,9.1202,9.1346,9.0988,9.1346,595400.0
2011-12-20 14:30:00,12.77,12.8,12.74,12.76,670800.0,9.1346,9.156,9.1131,9.1274,670800.0
2011-12-20 15:00:00,12.76,12.76,12.68,12.7,1274900.0,9.1274,9.1274,9.0702,9.0845,1274900.0
2011-12-20 15:30:00,12.69,12.7,12.6,12.65,4737400.0,9.0773,9.0845,9.013,9.0487,4737400.0
2011-12-21 09:30:00,12.87,12.95,12.69,12.7,1481000.0,9.2061,9.2633,9.0773,9.0845,1481000.0
2011-12-21 10:00:00,12.7,12.71,12.64,12.69,1107300.0,9.0845,9.0916,9.0416,9.0773,1107300.0
2011-12-21 10:30:00,12.7,12.71,12.56,12.62,959900.0,9.0845,9.0916,8.9843,9.0273,959900.0
2011-12-21 11:00:00,12.63,12.63,12.58,12.62,592300.0,9.0344,9.0344,8.9986,9.0273,592300.0
2011-12-21 11:30:00,12.61,12.62,12.58,12.59,863500.0,9.0201,9.0273,8.9986,9.0058,863500.0
2011-12-21 12:00:00,12.6,12.6,12.53,12.53,1665700.0,9.013,9.013,8.9629,8.9629,1665700.0
2011-12-21 12:30:00,12.53,12.57,12.52,12.57,377500.0,8.9629,8.9915,8.9557,8.9915,377500.0
2011-12-21 13:00:00,12.57,12.57,12.54,12.57,730700.0,8.9915,8.9915,8.97,8.9915,730700.0
2011-12-21 13:30:00,12.57,12.61,12.54,12.6,1029800.0,8.9915,9.0201,8.97,9.013,1029800.0
2011-12-21 14:00:00,12.6,12.66,12.6,12.65,788100.0,9.013,9.0559,9.013,9.0487,788100.0
2011-12-21 14:30:00,12.65,12.71,12.64,12.68,1556500.0,9.0487,9.0916,9.0416,9.0702,1556500.0
2011-12-21 15:00:00,12.68,12.73,12.66,12.72,1459300.0,9.0702,9.1059,9.0559,9.0988,1459300.0
2011-12-21 15:30:00,12.72,12.76,12.68,12.73,2870900.0,9.0988,9.1274,9.0702,9.1059,2870900.0
2011-12-22 09:30:00,12.79,12.86,12.75,12.84,1458100.0,9.1489,9.1989,9.1202,9.1846,1458100.0
2011-12-22 10:00:00,12.83,12.84,12.78,12.8,272900.0,9.1775,9.1846,9.1417,9.156,272900.0
2011-12-22 10:30:00,12.79,12.81,12.75,12.8,656600.0,9.1489,9.1632,9.1202,9.156,656600.0
2011-12-22 11:00:00,12.79,12.84,12.78,12.81,441200.0,9.1489,9.1846,9.1417,9.1632,441200.0
2011-12-22 11:30:00,12.81,12.84,12.8,12.84,171600.0,9.1632,9.1846,9.156,9.1846,171600.0
2011-12-22 12:00:00,12.84,12.9,12.83,12.9,229200.0,9.1846,9.2275,9.1775,9.2275,229200.0
2011-12-22 12:30:00,12.89,12.89,12.87,12.89,157600.0,9.2204,9.2204,9.2061,9.2204,157600.0
2011-12-22 13:00:00,12.89,12.89,12.87,12.89,90600.0,9.2204,9.2204,9.2061,9.2204,90600.0
2011-12-22 13:30:00,12.89,12.92,12.88,12.9,287500.0,9.2204,9.2419,9.2132,9.2275,287500.0
2011-12-22 14:00:00,12.89,12.91,12.89,12.91,121400.0,9.2204,9.2347,9.2204,9.2347,121400.0
2011-12-22 14:30:00,12.91,12.93,12.9,12.93,170500.0,9.2347,9.249,9.2275,9.249,170500.0
2011-12-22 15:00:00,12.92,12.93,12.9,12.91,274100.0,9.2419,9.249,9.2275,9.2347,274100.0
2011-12-22 15:30:00,12.91,12.93,12.88,12.92,1054800.0,9.2347,9.249,9.2132,9.2419,1054800.0
2011-12-23 09:30:00,12.89,12.9,12.79,12.83,1012700.0,9.2204,9.2275,9.1489,9.1775,1012700.0
2011-12-23 10:00:00,12.83,12.84,12.77,12.78,215400.0,9.1775,9.1846,9.1346,9.1417,215400.0
2011-12-23 10:30:00,12.77,12.8,12.76,12.79,162300.0,9.1346,9.156,9.1274,9.1489,162300.0
2011-12-23 11:00:00,12.8,12.85,12.8,12.85,108300.0,9.156,9.1918,9.156,9.1918,108300.0
2011-12-23 11:30:00,12.85,12.88,12.84,12.88,146500.0,9.1918,9.2132,9.1846,9.2132,146500.0
2011-12-23 12:00:00,12.87,12.91,12.87,12.91,97400.0,9.2061,9.2347,9.2061,9.2347,97400.0
2011-12-23 12:30:00,12.91,12.91,12.9,12.91,50800.0,9.2347,9.2347,9.2275,9.2347,50800.0
2011-12-23 13:00:00,12.91,12.92,12.89,12.92,105300.0,9.2347,9.2419,9.2204,9.2419,105300.0
2011-12-23 13:30:00,12.92,12.92,12.91,12.91,52400.0,9.2419,9.2419,9.2347,9.2347,52400.0
2011-12-23 14:00:00,12.91,12.92,12.89,12.89,103900.0,9.2347,9.2419,9.2204,9.2204,103900.0
2011-12-23 14:30:00,12.89,12.9,12.88,12.88,83500.0,9.2204,9.2275,9.2132,9.2132,83500.0
2011-12-23 15:00:00,12.88,12.91,12.88,12.9,315000.0,9.2132,9.2347,9.2132,9.2275,315000.0
2011-12-23 15:30:00,12.91,12.95,12.9,12.92,999800.0,9.2347,9.2633,9.2275,9.2419,999800.0
2011-12-27 09:30:00,12.91,13.07,12.87,13.05,886600.0,9.2347,9.3492,9.2061,9.3348,886600.0
2011-12-27 10:00:00,13.05,13.07,13.03,13.03,248700.0,9.3348,9.3492,9.3205,9.3205,248700.0
2011-12-27 10:30:00,13.04,13.04,12.97,12.97,205600.0,9.3277,9.3277,9.2776,9.2776,205600.0
2011-12-27 11:00:00,12.98,13.04,12.97,13.04,199400.0,9.2848,9.3277,9.2776,9.3277,199400.0
2011-12-27 11:30:00,13.04,13.04,13.0,13.01,126300.0,9.3277,9.3277,9.2991,9.3062,126300.0
2011-12-27 12:00:00,13.01,13.09,13.0,13.09,365200.0,9.3062,9.3635,9.2991,9.3635,365200.0
2011-12-27 12:30:00,13.09,13.1,13.07,13.09,143500.0,9.3635,9.3706,9.3492,9.3635,143500.0
2011-12-27 13:00:00,13.09,13.1,13.07,13.1,147700.0,9.3635,9.3706,9.3492,9.3706,147700.0
2011-12-27 13:30:00,13.1,13.12,13.09,13.1,127300.0,9.3706,9.3849,9.3635,9.3706,127300.0
2011-12-27 14:00:00,13.1,13.16,13.1,13.1,596300.0,9.3706,9.4135,9.3706,9.3706,596300.0
2011-12-27 14:30:00,13.11,13.12,13.09,13.1,176900.0,9.3778,9.3849,9.3635,9.3706,176900.0
2011-12-27 15:00:00,13.1,13.1,13.07,13.08,261500.0,9.3706,9.3706,9.3492,9.3563,261500.0
2011-12-27 15:30:00,13.08,13.08,13.03,13.03,485100.0,9.3563,9.3563,9.3205,9.3205,485100.0
2011-12-28 09:30:00,12.96,13.01,12.91,12.96,476400.0,9.2705,9.3062,9.2347,9.2705,476400.0
2011-12-28 10:00:00,12.96,12.99,12.9,12.92,399200.0,9.2705,9.2919,9.2275,9.2419,399200.0
2011-12-28 10:30:00,12.92,12.98,12.9,12.98,373200.0,9.2419,9.2848,9.2275,9.2848,373200.0
2011-12-28 11:00:00,12.98,13.02,12.96,13.01,311000.0,9.2848,9.3134,9.2705,9.3062,311000.0
2011-12-28 11:30:00,13.0,13.01,12.97,13.01,332800.0,9.2991,9.3062,9.2776,9.3062,332800.0
2011-12-28 12:00:00,13.0,13.05,12.99,13.05,191100.0,9.2991,9.3348,9.2919,9.3348,191100.0
2011-12-28 12:30:00,13.05,13.08,13.02,13.02,688000.0,9.3348,9.3563,9.3134,9.3134,688000.0
2011-12-28 13:00:00,13.03,13.03,12.99,12.99,355000.0,9.3205,9.3205,9.2919,9.2919,355000.0
2011-12-28 13:30:00,13.0,13.03,12.99,13.03,441500.0,9.2991,9.3205,9.2919,9.3205,441500.0
2011-12-28 14:00:00,13.03,13.03,12.98,13.0,512100.0,9.3205,9.3205,9.2848,9.2991,512100.0
2011-12-28 14:30:00,13.01,13.02,13.0,13.02,288200.0,9.3062,9.3134,9.2991,9.3134,288200.0
2011-12-28 15:00:00,13.02,13.05,12.93,12.95,778000.0,9.3134,9.3348,9.249,9.2633,778000.0
2011-12-28 15:30:00,12.96,12.96,12.9,12.92,775300.0,9.2705,9.2705,9.2275,9.2419,775300.0
2011-12-29 09:30:00,12.98,13.01,12.93,12.95,517100.0,9.2848,9.3062,9.249,9.2633,517100.0
2011-12-29 10:00:00,12.95,12.98,12.93,12.97,719500.0,9.2633,9.2848,9.249,9.2776,719500.0
2011-12-29 10:30:00,12.98,12.99,12.95,12.96,304900.0,9.2848,9.2919,9.2633,9.2705,304900.0
2011-12-29 11:00:00,12.96,12.96,12.89,12.92,373200.0,9.2705,9.2705,9.2204,9.2419,373200.0
2011-12-29 11:30:00,12.92,13.05,12.92,13.05,295700.0,9.2419,9.3348,9.2419,9.3348,295700.0
2011-12-29 12:00:00,13.04,13.05,13.02,13.02,136400.0,9.3277,9.3348,9.3134,9.3134,136400.0
2011-12-29 12:30:00,13.03,13.03,13.01,13.02,67000.0,9.3205,9.3205,9.3062,9.3134,67000.0
2011-12-29 13:00:00,13.01,13.04,12.99,13.01,191200.0,9.3062,9.3277,9.2919,9.3062,191200.0
2011-12-29 13:30:00,13.01,13.02,12.99,12.99,84700.0,9.3062,9.3134,9.2919,9.2919,84700.0
2011-12-29 14:00:00,13.0,13.0,12.99,13.0,113100.0,9.2991,9.2991,9.2919,9.2991,113100.0
2011-12-29 14:30:00,13.0,13.01,12.98,13.01,206100.0,9.2991,9.3062,9.2848,9.3062,206100.0
2011-12-29 15:00:00,13.0,13.03,13.0,13.03,226300.0,9.2991,9.3205,9.2991,9.3205,226300.0
2011-12-29 15:30:00,13.03,13.04,13.01,13.02,420200.0,9.3205,9.3277,9.3062,9.3134,420200.0
2011-12-30 09:30:00,13.04,13.1,13.0,13.09,428800.0,9.3277,9.3706,9.2991,9.3635,428800.0
2011-12-30 10:00:00,13.08,13.09,13.02,13.05,162700.0,9.3563,9.3635,9.3134,9.3348,162700.0
2011-12-30 10:30:00,13.06,13.06,13.02,13.04,181400.0,9.342,9.342,9.3134,9.3277,181400.0
2011-12-30 11:00:00,13.03,13.05,13.03,13.04,197500.0,9.3205,9.3348,9.3205,9.3277,197500.0
2011-12-30 11:30:00,13.04,13.05,13.02,13.04,294900.0,9.3277,9.3348,9.3134,9.3277,294900.0
2011-12-30 12:00:00,13.04,13.05,13.03,13.04,302700.0,9.3277,9.3348,9.3205,9.3277,302700.0
2011-12-30 12:30:00,13.04,13.04,13.02,13.03,77300.0,9.3277,9.3277,9.3134,9.3205,77300.0
2011-12-30 13:00:00,13.02,13.03,12.99,12.99,71400.0,9.3134,9.3205,9.2919,9.2919,71400.0
2011-12-30 13:30:00,13.0,13.0,12.99,13.0,162900.0,9.2991,9.2991,9.2919,9.2991,162900.0
2011-12-30 14:00:00,13.0,13.01,12.94,12.94,279700.0,9.2991,9.3062,9.2562,9.2562,279700.0
2011-12-30 14:30:00,12.94,12.95,12.91,12.93,277400.0,9.2562,9.2633,9.2347,9.249,277400.0
2011-12-30 15:00:00,12.92,12.93,12.91,12.92,249800.0,9.2419,9.249,9.2347,9.2419,249800.0
2011-12-30 15:30:00,12.92,12.92,12.88,12.89,1041600.0,9.2419,9.2419,9.2132,9.2204,1041600.0
2012-01-03 09:30:00,13.11,13.24,13.06,13.23,925800.0,9.3778,9.4708,9.342,9.4636,925800.0
2012-01-03 10:00:00,13.22,13.26,13.21,13.22,554800.0,9.4564,9.4851,9.4493,9.4564,554800.0
2012-01-03 10:30:00,13.23,13.28,13.22,13.26,403500.0,9.4636,9.4994,9.4564,9.4851,403500.0
2012-01-03 11:00:00,13.27,13.28,13.18,13.18,296800.0,9.4922,9.4994,9.4278,9.4278,296800.0
2012-01-03 11:30:00,13.18,13.23,13.18,13.21,924400.0,9.4278,9.4636,9.4278,9.4493,924400.0
2012-01-03 12:00:00,13.21,13.24,13.19,13.24,375100.0,9.4493,9.4708,9.435,9.4708,375100.0
2012-01-03 12:30:00,13.25,13.25,13.22,13.24,498300.0,9.4779,9.4779,9.4564,9.4708,498300.0
2012-01-03 13:00:00,13.24,13.25,13.23,13.24,408600.0,9.4708,9.4779,9.4636,9.4708,408600.0
2012-01-03 13:30:00,13.24,13.3,13.24,13.28,541500.0,9.4708,9.5137,9.4708,9.4994,541500.0
2012-01-03 14:00:00,13.29,13.33,13.28,13.33,370200.0,9.5065,9.5351,9.4994,9.5351,370200.0
2012-01-03 14:30:00,13.32,13.35,13.29,13.3,473400.0,9.528,9.5494,9.5065,9.5137,473400.0
2012-01-03 15:00:00,13.3,13.31,13.26,13.29,872000.0,9.5137,9.5208,9.4851,9.5065,872000.0
2012-01-03 15:30:00,13.29,13.31,13.26,13.27,1076800.0,9.5065,9.5208,9.4851,9.4922,1076800.0
2012-01-04 09:30:00,13.15,13.21,13.08,13.12,801600.0,9.4064,9.4493,9.3563,9.3849,801600.0
2012-01-04 10:00:00,13.12,13.15,13.04,13.09,987200.0,9.3849,9.4064,9.3277,9.3635,987200.0
2012-01-04 10:30:00,13.09,13.12,13.06,13.12,384400.0,9.3635,9.3849,9.342,9.3849,384400.0
2012-01-04 11:00:00,13.12,13.14,13.1,13.12,215600.0,9.3849,9.3992,9.3706,9.3849,215600.0
2012-01-04 11:30:00,13.12,13.14,13.1,13.12,393300.0,9.3849,9.3992,9.3706,9.3849,393300.0
2012-01-04 12:00:00,13.11,13.14,13.11,13.13,265000.0,9.3778,9.3992,9.3778,9.3921,265000.0
2012-01-04 12:30:00,13.14,13.15,13.12,13.15,159100.0,9.3992,9.4064,9.3849,9.4064,159100.0
2012-01-04 13:00:00,13.15,13.15,13.13,13.14,251700.0,9.4064,9.4064,9.3921,9.3992,251700.0
2012-01-04 13:30:00,13.15,13.17,13.14,13.16,386800.0,9.4064,9.4207,9.3992,9.4135,386800.0
2012-01-04 14:00:00,13.16,13.16,13.14,13.15,132600.0,9.4135,9.4135,9.3992,9.4064,132600.0
2012-01-04 14:30:00,13.15,13.18,13.14,13.16,390300.0,9.4064,9.4278,9.3992,9.4135,390300.0
2012-01-04 15:00:00,13.16,13.18,13.14,13.16,570400.0,9.4135,9.4278,9.3992,9.4135,570400.0
2012-01-04 15:30:00,13.17,13.2,13.14,13.16,1676600.0,9.4207,9.4421,9.3992,9.4135,1676600.0
2012-01-05 09:30:00,13.19,13.25,13.14,13.2,1630500.0,9.435,9.4779,9.3992,9.4421,1630500.0
2012-01-05 10:00:00,13.2,13.21,13.14,13.19,1829800.0,9.4421,9.4493,9.3992,9.435,1829800.0
2012-01-05 10:30:00,13.2,13.2,13.16,13.18,709500.0,9.4421,9.4421,9.4135,9.4278,709500.0
2012-01-05 11:00:00,13.18,13.19,13.14,13.18,777400.0,9.4278,9.435,9.3992,9.4278,777400.0
2012-01-05 11:30:00,13.18,13.19,13.17,13.18,221200.0,9.4278,9.435,9.4207,9.4278,221200.0
2012-01-05 12:00:00,13.19,13.19,13.16,13.19,241400.0,9.435,9.435,9.4135,9.435,241400.0
2012-01-05 12:30:00,13.19,13.2,13.18,13.19,412300.0,9.435,9.4421,9.4278,9.435,412300.0
2012-01-05 13:00:00,13.2,13.24,13.19,13.22,1520700.0,9.4421,9.4708,9.435,9.4564,1520700.0
2012-01-05 13:30:00,13.22,13.25,13.19,13.21,753900.0,9.4564,9.4779,9.435,9.4493,753900.0
2012-01-05 14:00:00,13.22,13.24,13.21,13.23,171100.0,9.4564,9.4708,9.4493,9.4636,171100.0
2012-01-05 14:30:00,13.23,13.25,13.21,13.23,197100.0,9.4636,9.4779,9.4493,9.4636,197100.0
2012-01-05 15:00:00,13.22,13.25,13.21,13.25,510600.0,9.4564,9.4779,9.4493,9.4779,510600.0
2012-01-05 15:30:00,13.25,13.28,13.24,13.26,901300.0,9.4779,9.4994,9.4708,9.4851,901300.0
2012-01-06 09:30:00,13.27,13.27,13.15,13.16,1726600.0,9.4922,9.4922,9.4064,9.4135,1726600.0
2012-01-06 10:00:00,13.16,13.16,13.11,13.13,639400.0,9.4135,9.4135,9.3778,9.3921,639400.0
2012-01-06 10:30:00,13.12,13.16,13.11,13.12,511100.0,9.3849,9.4135,9.3778,9.3849,511100.0
2012-01-06 11:00:00,13.12,13.15,13.12,13.14,394800.0,9.3849,9.4064,9.3849,9.3992,394800.0
2012-01-06 11:30:00,13.14,13.17,13.13,13.14,329900.0,9.3992,9.4207,9.3921,9.3992,329900.0
2012-01-06 12:00:00,13.14,13.15,13.13,13.13,359900.0,9.3992,9.4064,9.3921,9.3921,359900.0
2012-01-06 12:30:00,13.13,13.14,13.1,13.12,232800.0,9.3921,9.3992,9.3706,9.3849,232800.0
2012-01-06 13:00:00,13.12,13.12,13.09,13.12,350400.0,9.3849,9.3849,9.3635,9.3849,350400.0
2012-01-06 13:30:00,13.11,13.19,13.1,13.17,334400.0,9.3778,9.435,9.3706,9.4207,334400.0
2012-01-06 14:00:00,13.17,13.17,13.12,13.16,311100.0,9.4207,9.4207,9.3849,9.4135,311100.0
2012-01-06 14:30:00,13.16,13.18,13.14,13.15,436300.0,9.4135,9.4278,9.3992,9.4064,436300.0
2012-01-06 15:00:00,13.15,13.17,13.14,13.15,468500.0,9.4064,9.4207,9.3992,9.4064,468500.0
2012-01-06 15:30:00,13.15,13.16,13.13,13.15,1405200.0,9.4064,9.4135,9.3921,9.4064,1405200.0
2012-01-09 09:30:00,13.15,13.35,13.13,13.33,1073000.0,9.4064,9.5494,9.3921,9.5351,1073000.0
2012-01-09 10:00:00,13.33,13.33,13.28,13.32,955200.0,9.5351,9.5351,9.4994,9.528,955200.0
2012-01-09 10:30:00,13.32,13.33,13.27,13.28,420500.0,9.528,9.5351,9.4922,9.4994,420500.0
2012-01-09 11:00:00,13.28,13.3,13.26,13.29,652300.0,9.4994,9.5137,9.4851,9.5065,652300.0
2012-01-09 11:30:00,13.29,13.33,13.28,13.32,295700.0,9.5065,9.5351,9.4994,9.528,295700.0
2012-01-09 12:00:00,13.31,13.32,13.3,13.31,122600.0,9.5208,9.528,9.5137,9.5208,122600.0
2012-01-09 12:30:00,13.31,13.34,13.31,13.33,291400.0,9.5208,9.5423,9.5208,9.5351,291400.0
2012-01-09 13:00:00,13.33,13.35,13.32,13.33,369800.0,9.5351,9.5494,9.528,9.5351,369800.0
2012-01-09 13:30:00,13.34,13.36,13.33,13.36,329900.0,9.5423,9.5566,9.5351,9.5566,329900.0
2012-01-09 14:00:00,13.36,13.38,13.35,13.37,178200.0,9.5566,9.5709,9.5494,9.5637,178200.0
2012-01-09 14:30:00,13.37,13.39,13.36,13.36,362000.0,9.5637,9.5781,9.5566,9.5566,362000.0
2012-01-09 15:00:00,13.36,13.37,13.34,13.35,455400.0,9.5566,9.5637,9.5423,9.5494,455400.0
2012-01-09 15:30:00,13.34,13.38,13.33,13.36,1498000.0,9.5423,9.5709,9.5351,9.5566,1498000.0
2012-01-10 09:30:00,13.53,13.6,13.46,13.55,1436700.0,9.6782,9.7283,9.6281,9.6925,1436700.0
2012-01-10 10:00:00,13.56,13.61,13.55,13.59,892900.0,9.6997,9.7354,9.6925,9.7211,892900.0
2012-01-10 10:30:00,13.6,13.63,13.58,13.6,794400.0,9.7283,9.7497,9.714,9.7283,794400.0
2012-01-10 11:00:00,13.61,13.68,13.59,13.66,1030900.0,9.7354,9.7855,9.7211,9.7712,1030900.0
2012-01-10 11:30:00,13.66,13.71,13.66,13.71,1292300.0,9.7712,9.807,9.7712,9.807,1292300.0
2012-01-10 12:00:00,13.71,13.72,13.68,13.71,1151800.0,9.807,9.8141,9.7855,9.807,1151800.0
2012-01-10 12:30:00,13.7,13.72,13.69,13.71,613200.0,9.7998,9.8141,9.7926,9.807,613200.0
2012-01-10 13:00:00,13.72,13.75,13.71,13.73,730300.0,9.8141,9.8356,9.807,9.8213,730300.0
2012-01-10 13:30:00,13.74,13.77,13.71,13.77,1584800.0,9.8284,9.8499,9.807,9.8499,1584800.0
2012-01-10 14:00:00,13.77,13.82,13.74,13.79,1105200.0,9.8499,9.8856,9.8284,9.8642,1105200.0
2012-01-10 14:30:00,13.79,13.8,13.76,13.78,921300.0,9.8642,9.8713,9.8427,9.857,921300.0
2012-01-10 15:00:00,13.77,13.78,13.75,13.76,1002800.0,9.8499,9.857,9.8356,9.8427,1002800.0
2012-01-10 15:30:00,13.75,13.77,13.71,13.77,2120800.0,9.8356,9.8499,9.807,9.8499,2120800.0
2012-01-11 09:30:00,13.61,13.7,13.58,13.62,2423400.0,9.7354,9.7998,9.714,9.7426,2423400.0
2012-01-11 10:00:00,13.61,13.63,13.59,13.63,748000.0,9.7354,9.7497,9.7211,9.7497,748000.0
2012-01-11 10:30:00,13.62,13.66,13.62,13.63,412300.0,9.7426,9.7712,9.7426,9.7497,412300.0
2012-01-11 11:00:00,13.63,13.65,13.62,13.64,843400.0,9.7497,9.764,9.7426,9.7569,843400.0
2012-01-11 11:30:00,13.64,13.64,13.63,13.64,165900.0,9.7569,9.7569,9.7497,9.7569,165900.0
2012-01-11 12:00:00,13.63,13.66,13.63,13.66,625400.0,9.7497,9.7712,9.7497,9.7712,625400.0
2012-01-11 12:30:00,13.65,13.66,13.62,13.63,243800.0,9.764,9.7712,9.7426,9.7497,243800.0
2012-01-11 13:00:00,13.63,13.66,13.62,13.63,593400.0,9.7497,9.7712,9.7426,9.7497,593400.0
2012-01-11 13:30:00,13.63,13.66,13.62,13.63,467700.0,9.7497,9.7712,9.7426,9.7497,467700.0
2012-01-11 14:00:00,13.63,13.68,13.62,13.65,451300.0,9.7497,9.7855,9.7426,9.764,451300.0
2012-01-11 14:30:00,13.65,13.68,13.65,13.65,804200.0,9.764,9.7855,9.764,9.764,804200.0
2012-01-11 15:00:00,13.65,13.69,13.65,13.69,825600.0,9.764,9.7926,9.764,9.7926,825600.0
2012-01-11 15:30:00,13.69,13.7,13.65,13.67,1984100.0,9.7926,9.7998,9.764,9.7783,1984100.0
2012-01-12 09:30:00,13.7,13.86,13.7,13.85,1354100.0,9.7998,9.9142,9.7998,9.9071,1354100.0
2012-01-12 10:00:00,13.85,13.89,13.73,13.82,1711500.0,9.9071,9.9357,9.8213,9.8856,1711500.0
2012-01-12 10:30:00,13.83,13.84,13.8,13.81,478300.0,9.8928,9.8999,9.8713,9.8785,478300.0
2012-01-12 11:00:00,13.81,13.9,13.8,13.89,1073300.0,9.8785,9.9429,9.8713,9.9357,1073300.0
2012-01-12 11:30:00,13.89,13.9,13.88,13.89,397300.0,9.9357,9.9429,9.9286,9.9357,397300.0
2012-01-12 12:00:00,13.9,13.94,13.86,13.91,1030600.0,9.9429,9.9715,9.9142,9.95,1030600.0
2012-01-12 12:30:00,13.9,13.97,13.9,13.95,640400.0,9.9429,9.9929,9.9429,9.9786,640400.0
2012-01-12 13:00:00,13.96,13.98,13.92,13.92,748500.0,9.9858,10.0001,9.9572,9.9572,748500.0
2012-01-12 13:30:00,13.92,13.93,13.91,13.91,165600.0,9.9572,9.9643,9.95,9.95,165600.0
2012-01-12 14:00:00,13.91,13.92,13.87,13.9,308000.0,9.95,9.9572,9.9214,9.9429,308000.0
2012-01-12 14:30:00,13.89,13.93,13.89,13.91,482000.0,9.9357,9.9643,9.9357,9.95,482000.0
2012-01-12 15:00:00,13.91,13.93,13.88,13.91,1165900.0,9.95,9.9643,9.9286,9.95,1165900.0
2012-01-12 15:30:00,13.9,13.91,13.83,13.83,2046100.0,9.9429,9.95,9.8928,9.8928,2046100.0
2012-01-13 09:30:00,13.76,13.76,13.68,13.72,2424300.0,9.8427,9.8427,9.7855,9.8141,2424300.0
2012-01-13 10:00:00,13.72,13.78,13.59,13.67,1192300.0,9.8141,9.857,9.7211,9.7783,1192300.0
2012-01-13 10:30:00,13.67,13.73,13.66,13.71,481100.0,9.7783,9.8213,9.7712,9.807,481100.0
2012-01-13 11:00:00,13.71,13.78,13.71,13.77,425500.0,9.807,9.857,9.807,9.8499,425500.0
2012-01-13 11:30:00,13.78,13.8,13.76,13.79,352100.0,9.857,9.8713,9.8427,9.8642,352100.0
2012-01-13 12:00:00,13.79,13.79,13.74,13.75,270100.0,9.8642,9.8642,9.8284,9.8356,270100.0
2012-01-13 12:30:00,13.75,13.77,13.73,13.76,387900.0,9.8356,9.8499,9.8213,9.8427,387900.0
2012-01-13 13:00:00,13.76,13.76,13.74,13.76,163700.0,9.8427,9.8427,9.8284,9.8427,163700.0
2012-01-13 13:30:00,13.76,13.78,13.74,13.76,379700.0,9.8427,9.857,9.8284,9.8427,379700.0
2012-01-13 14:00:00,13.77,13.77,13.74,13.77,274000.0,9.8499,9.8499,9.8284,9.8499,274000.0
2012-01-13 14:30:00,13.77,13.79,13.75,13.76,440700.0,9.8499,9.8642,9.8356,9.8427,440700.0
2012-01-13 15:00:00,13.76,13.79,13.75,13.76,574400.0,9.8427,9.8642,9.8356,9.8427,574400.0
2012-01-13 15:30:00,13.75,13.79,13.75,13.75,1437000.0,9.8356,9.8642,9.8356,9.8356,1437000.0
2012-01-17 09:30:00,13.71,13.74,13.48,13.51,3400800.0,9.807,9.8284,9.6424,9.6639,3400800.0
2012-01-17 10:00:00,13.51,13.54,13.42,13.48,1798800.0,9.6639,9.6853,9.5995,9.6424,1798800.0
2012-01-17 10:30:00,13.48,13.54,13.48,13.53,947300.0,9.6424,9.6853,9.6424,9.6782,947300.0
2012-01-17 11:00:00,13.53,13.56,13.52,13.56,1140400.0,9.6782,9.6997,9.671,9.6997,1140400.0
2012-01-17 11:30:00,13.56,13.6,13.55,13.57,524000.0,9.6997,9.7283,9.6925,9.7068,524000.0
2012-01-17 12:00:00,13.57,13.59,13.55,13.57,341400.0,9.7068,9.7211,9.6925,9.7068,341400.0
2012-01-17 12:30:00,13.58,13.59,13.55,13.59,370000.0,9.714,9.7211,9.6925,9.7211,370000.0
2012-01-17 13:00:00,13.59,13.61,13.58,13.6,218200.0,9.7211,9.7354,9.714,9.7283,218200.0
2012-01-17 13:30:00,13.59,13.6,13.56,13.6,451600.0,9.7211,9.7283,9.6997,9.7283,451600.0
2012-01-17 14:00:00,13.59,13.6,13.58,13.58,270600.0,9.7211,9.7283,9.714,9.714,270600.0
2012-01-17 14:30:00,13.57,13.58,13.49,13.49,960900.0,9.7068,9.714,9.6496,9.6496,960900.0
2012-01-17 15:00:00,13.49,13.5,13.43,13.49,653900.0,9.6496,9.6567,9.6067,9.6496,653900.0
2012-01-17 15:30:00,13.49,13.52,13.45,13.47,1671200.0,9.6496,9.671,9.621,9.6353,1671200.0
2012-01-18 09:30:00,13.62,13.93,13.62,13.91,2334600.0,9.7426,9.9643,9.7426,9.95,2334600.0
2012-01-18 10:00:00,13.91,13.94,13.79,13.86,1299400.0,9.95,9.9715,9.8642,9.9142,1299400.0
2012-01-18 10:30:00,13.86,13.92,13.84,13.88,1084100.0,9.9142,9.9572,9.8999,9.9286,1084100.0
2012-01-18 11:00:00,13.87,13.9,13.8,13.8,1254600.0,9.9214,9.9429,9.8713,9.8713,1254600.0
2012-01-18 11:30:00,13.8,13.81,13.75,13.81,462400.0,9.8713,9.8785,9.8356,9.8785,462400.0
2012-01-18 12:00:00,13.81,13.84,13.78,13.83,722200.0,9.8785,9.8999,9.857,9.8928,722200.0
2012-01-18 12:30:00,13.83,13.85,13.82,13.85,648300.0,9.8928,9.9071,9.8856,9.9071,648300.0
2012-01-18 13:00:00,13.85,13.85,13.79,13.83,729900.0,9.9071,9.9071,9.8642,9.8928,729900.0
2012-01-18 13:30:00,13.84,13.85,13.82,13.84,421000.0,9.8999,9.9071,9.8856,9.8999,421000.0
2012-01-18 14:00:00,13.84,13.86,13.79,13.82,599900.0,9.8999,9.9142,9.8642,9.8856,599900.0
2012-01-18 14:30:00,13.83,13.85,13.8,13.84,588500.0,9.8928,9.9071,9.8713,9.8999,588500.0
2012-01-18 15:00:00,13.84,13.85,13.79,13.84,878600.0,9.8999,9.9071,9.8642,9.8999,878600.0
2012-01-18 15:30:00,13.84,13.85,13.8,13.81,1993500.0,9.8999,9.9071,9.8713,9.8785,1993500.0
2012-01-19 09:30:00,13.88,13.99,13.87,13.98,1404700.0,9.9286,10.0072,9.9214,10.0001,1404700.0
2012-01-19 10:00:00,13.97,14.11,13.97,14.09,1461000.0,9.9929,10.0931,9.9929,10.0788,1461000.0
2012-01-19 10:30:00,14.09,14.16,14.07,14.15,1215500.0,10.0788,10.1288,10.0645,10.1217,1215500.0
2012-01-19 11:00:00,14.15,14.2,14.12,14.16,794900.0,10.1217,10.1575,10.1002,10.1288,794900.0
2012-01-19 11:30:00,14.15,14.19,14.13,14.17,485700.0,10.1217,10.1503,10.1074,10.136,485700.0
2012-01-19 12:00:00,14.18,14.2,14.14,14.14,332200.0,10.1431,10.1575,10.1145,10.1145,332200.0
2012-01-19 12:30:00,14.15,14.21,14.13,14.2,481400.0,10.1217,10.1646,10.1074,10.1575,481400.0
2012-01-19 13:00:00,14.2,14.24,14.18,14.21,799700.0,10.1575,10.1861,10.1431,10.1646,799700.0
2012-01-19 13:30:00,14.2,14.21,14.16,14.17,807000.0,10.1575,10.1646,10.1288,10.136,807000.0
2012-01-19 14:00:00,14.17,14.25,14.16,14.23,1276600.0,10.136,10.1932,10.1288,10.1789,1276600.0
2012-01-19 14:30:00,14.22,14.24,14.18,14.2,1006000.0,10.1718,10.1861,10.1431,10.1575,1006000.0
2012-01-19 15:00:00,14.21,14.24,14.19,14.22,854800.0,10.1646,10.1861,10.1503,10.1718,854800.0
2012-01-19 15:30:00,14.23,14.27,14.21,14.25,2213600.0,10.1789,10.2075,10.1646,10.1932,2213600.0
2012-01-20 09:30:00,14.2,14.26,14.07,14.13,1842800.0,10.1575,10.2004,10.0645,10.1074,1842800.0
2012-01-20 10:00:00,14.12,14.13,14.05,14.13,1054300.0,10.1002,10.1074,10.0502,10.1074,1054300.0
2012-01-20 10:30:00,14.13,14.19,14.12,14.19,687400.0,10.1074,10.1503,10.1002,10.1503,687400.0
2012-01-20 11:00:00,14.19,14.19,14.08,14.09,1046200.0,10.1503,10.1503,10.0716,10.0788,1046200.0
2012-01-20 11:30:00,14.09,14.12,14.08,14.09,653700.0,10.0788,10.1002,10.0716,10.0788,653700.0
2012-01-20 12:00:00,14.09,14.1,14.04,14.06,1035200.0,10.0788,10.0859,10.043,10.0573,1035200.0
2012-01-20 12:30:00,14.06,14.07,13.99,14.01,987300.0,10.0573,10.0645,10.0072,10.0215,987300.0
2012-01-20 13:00:00,14.01,14.04,13.99,14.03,491400.0,10.0215,10.043,10.0072,10.0359,491400.0
2012-01-20 13:30:00,14.04,14.04,14.01,14.02,657000.0,10.043,10.043,10.0215,10.0287,657000.0
2012-01-20 14:00:00,14.02,14.03,13.97,13.99,599000.0,10.0287,10.0359,9.9929,10.0072,599000.0
2012-01-20 14:30:00,13.99,14.0,13.96,13.99,544000.0,10.0072,10.0144,9.9858,10.0072,544000.0
2012-01-20 15:00:00,14.0,14.01,13.99,14.0,580900.0,10.0144,10.0215,10.0072,10.0144,580900.0
2012-01-20 15:30:00,14.0,14.02,13.95,13.98,1961600.0,10.0144,10.0287,9.9786,10.0001,1961600.0
2012-01-23 09:30:00,14.02,14.07,13.88,14.02,1315000.0,10.0287,10.0645,9.9286,10.0287,1315000.0
2012-01-23 10:00:00,14.03,14.09,14.02,14.08,1114200.0,10.0359,10.0788,10.0287,10.0716,1114200.0
2012-01-23 10:30:00,14.08,14.15,14.06,14.12,931800.0,10.0716,10.1217,10.0573,10.1002,931800.0
2012-01-23 11:00:00,14.12,14.15,14.06,14.11,788100.0,10.1002,10.1217,10.0573,10.0931,788100.0
2012-01-23 11:30:00,14.11,14.12,14.07,14.07,523800.0,10.0931,10.1002,10.0645,10.0645,523800.0
2012-01-23 12:00:00,14.07,14.09,13.99,13.99,649300.0,10.0645,10.0788,10.0072,10.0072,649300.0
2012-01-23 12:30:00,14.0,14.0,13.94,13.96,455900.0,10.0144,10.0144,9.9715,9.9858,455900.0
2012-01-23 13:00:00,13.96,14.0,13.96,14.0,317400.0,9.9858,10.0144,9.9858,10.0144,317400.0
2012-01-23 13:30:00,13.99,14.02,13.93,13.96,1062400.0,10.0072,10.0287,9.9643,9.9858,1062400.0
2012-01-23 14:00:00,13.97,13.99,13.94,13.96,386100.0,9.9929,10.0072,9.9715,9.9858,386100.0
2012-01-23 14:30:00,13.96,13.97,13.9,13.96,429500.0,9.9858,9.9929,9.9429,9.9858,429500.0
2012-01-23 15:00:00,13.96,13.99,13.93,13.98,490700.0,9.9858,10.0072,9.9643,10.0001,490700.0
2012-01-23 15:30:00,13.99,14.02,13.96,14.0,955500.0,10.0072,10.0287,9.9858,10.0144,955500.0
2012-01-24 09:30:00,13.89,13.97,13.85,13.87,976500.0,9.9357,9.9929,9.9071,9.9214,976500.0
2012-01-24 10:00:00,13.87,13.94,13.86,13.91,1288200.0,9.9214,9.9715,9.9142,9.95,1288200.0
2012-01-24 10:30:00,13.91,14.04,13.91,14.0,804600.0,9.95,10.043,9.95,10.0144,804600.0
2012-01-24 11:00:00,14.01,14.02,13.97,14.02,455700.0,10.0215,10.0287,9.9929,10.0287,455700.0
2012-01-24 11:30:00,14.02,14.02,13.95,13.95,388800.0,10.0287,10.0287,9.9786,9.9786,388800.0
2012-01-24 12:00:00,13.95,14.03,13.95,13.99,468900.0,9.9786,10.0359,9.9786,10.0072,468900.0
2012-01-24 12:30:00,14.0,14.02,13.99,13.99,330600.0,10.0144,10.0287,10.0072,10.0072,330600.0
2012-01-24 13:00:00,13.99,14.0,13.9,13.92,1546800.0,10.0072,10.0144,9.9429,9.9572,1546800.0
2012-01-24 13:30:00,13.92,13.99,13.91,13.98,441900.0,9.9572,10.0072,9.95,10.0001,441900.0
2012-01-24 14:00:00,13.98,13.99,13.92,13.96,351600.0,10.0001,10.0072,9.9572,9.9858,351600.0
2012-01-24 14:30:00,13.96,13.98,13.93,13.95,465700.0,9.9858,10.0001,9.9643,9.9786,465700.0
2012-01-24 15:00:00,13.95,13.98,13.94,13.96,310800.0,9.9786,10.0001,9.9715,9.9858,310800.0
2012-01-24 15:30:00,13.97,13.97,13.92,13.94,839200.0,9.9929,9.9929,9.9572,9.9715,839200.0
2012-01-25 09:30:00,14.02,14.03,13.9,13.97,1285800.0,10.0287,10.0359,9.9429,9.9929,1285800.0
2012-01-25 10:00:00,13.96,14.01,13.93,13.99,638200.0,9.9858,10.0215,9.9643,10.0072,638200.0
2012-01-25 10:30:00,13.99,14.0,13.94,13.98,735800.0,10.0072,10.0144,9.9715,10.0001,735800.0
2012-01-25 11:00:00,13.99,14.11,13.97,14.1,863800.0,10.0072,10.0931,9.9929,10.0859,863800.0
2012-01-25 11:30:00,14.1,14.11,14.04,14.07,334600.0,10.0859,10.0931,10.043,10.0645,334600.0
2012-01-25 12:00:00,14.07,14.1,14.04,14.09,300700.0,10.0645,10.0859,10.043,10.0788,300700.0
2012-01-25 12:30:00,14.09,14.11,14.06,14.08,669800.0,10.0788,10.0931,10.0573,10.0716,669800.0
2012-01-25 13:00:00,14.08,14.15,14.08,14.14,379100.0,10.0716,10.1217,10.0716,10.1145,379100.0
2012-01-25 13:30:00,14.14,14.15,14.11,14.11,697100.0,10.1145,10.1217,10.0931,10.0931,697100.0
2012-01-25 14:00:00,14.12,14.13,14.04,14.08,614700.0,10.1002,10.1074,10.043,10.0716,614700.0
2012-01-25 14:30:00,14.09,14.14,14.08,14.12,411400.0,10.0788,10.1145,10.0716,10.1002,411400.0
2012-01-25 15:00:00,14.12,14.14,14.1,14.13,720700.0,10.1002,10.1145,10.0859,10.1074,720700.0
2012-01-25 15:30:00,14.13,14.17,14.12,14.15,880000.0,10.1074,10.136,10.1002,10.1217,880000.0
2012-01-26 09:30:00,14.22,14.39,14.18,14.37,1031400.0,10.1718,10.2934,10.1431,10.2791,1031400.0
2012-01-26 10:00:00,14.38,14.43,14.33,14.38,848100.0,10.2862,10.322,10.2504,10.2862,848100.0
2012-01-26 10:30:00,14.39,14.4,14.28,14.33,959700.0,10.2934,10.3005,10.2147,10.2504,959700.0
2012-01-26 11:00:00,14.34,14.4,14.33,14.37,1245700.0,10.2576,10.3005,10.2504,10.2791,1245700.0
2012-01-26 11:30:00,14.36,14.4,14.33,14.38,1228500.0,10.2719,10.3005,10.2504,10.2862,1228500.0
2012-01-26 12:00:00,14.38,14.39,14.33,14.35,783800.0,10.2862,10.2934,10.2504,10.2648,783800.0
2012-01-26 12:30:00,14.34,14.35,14.32,14.35,926800.0,10.2576,10.2648,10.2433,10.2648,926800.0
2012-01-26 13:00:00,14.34,14.36,14.29,14.29,752600.0,10.2576,10.2719,10.2218,10.2218,752600.0
2012-01-26 13:30:00,14.29,14.31,14.25,14.31,774400.0,10.2218,10.2361,10.1932,10.2361,774400.0
2012-01-26 14:00:00,14.31,14.36,14.28,14.32,1164000.0,10.2361,10.2719,10.2147,10.2433,1164000.0
2012-01-26 14:30:00,14.31,14.34,14.28,14.3,1010700.0,10.2361,10.2576,10.2147,10.229,1010700.0
2012-01-26 15:00:00,14.29,14.31,14.2,14.22,1356600.0,10.2218,10.2361,10.1575,10.1718,1356600.0
2012-01-26 15:30:00,14.22,14.25,14.22,14.23,1139600.0,10.1718,10.1932,10.1718,10.1789,1139600.0
2012-01-27 09:30:00,14.12,14.21,13.99,14.12,1559700.0,10.1002,10.1646,10.0072,10.1002,1559700.0
2012-01-27 10:00:00,14.13,14.13,14.07,14.11,1130200.0,10.1074,10.1074,10.0645,10.0931,1130200.0
2012-01-27 10:30:00,14.11,14.16,14.11,14.14,793700.0,10.0931,10.1288,10.0931,10.1145,793700.0
2012-01-27 11:00:00,14.14,14.18,14.13,14.16,547300.0,10.1145,10.1431,10.1074,10.1288,547300.0
2012-01-27 11:30:00,14.15,14.16,14.11,14.15,910000.0,10.1217,10.1288,10.0931,10.1217,910000.0
2012-01-27 12:00:00,14.15,14.16,14.11,14.12,383100.0,10.1217,10.1288,10.0931,10.1002,383100.0
2012-01-27 12:30:00,14.12,14.13,14.07,14.08,447400.0,10.1002,10.1074,10.0645,10.0716,447400.0
2012-01-27 13:00:00,14.08,14.1,14.05,14.09,340900.0,10.0716,10.0859,10.0502,10.0788,340900.0
2012-01-27 13:30:00,14.09,14.1,14.08,14.08,263300.0,10.0788,10.0859,10.0716,10.0716,263300.0
2012-01-27 14:00:00,14.09,14.09,14.05,14.07,290100.0,10.0788,10.0788,10.0502,10.0645,290100.0
2012-01-27 14:30:00,14.07,14.16,14.06,14.13,1180100.0,10.0645,10.1288,10.0573,10.1074,1180100.0
2012-01-27 15:00:00,14.14,14.16,14.13,14.15,568900.0,10.1145,10.1288,10.1074,10.1217,568900.0
2012-01-27 15:30:00,14.15,14.19,14.12,14.12,1761000.0,10.1217,10.1503,10.1002,10.1002,1761000.0
2012-01-30 09:30:00,14.07,14.07,13.85,13.86,2993100.0,10.0645,10.0645,9.9071,9.9142,2993100.0
2012-01-30 10:00:00,13.86,13.87,13.85,13.87,864700.0,9.9142,9.9214,9.9071,9.9214,864700.0
2012-01-30 10:30:00,13.86,13.9,13.85,13.88,573800.0,9.9142,9.9429,9.9071,9.9286,573800.0
2012-01-30 11:00:00,13.88,13.91,13.86,13.88,526800.0,9.9286,9.95,9.9142,9.9286,526800.0
2012-01-30 11:30:00,13.88,13.91,13.86,13.87,374800.0,9.9286,9.95,9.9142,9.9214,374800.0
2012-01-30 12:00:00,13.87,13.88,13.87,13.88,129800.0,9.9214,9.9286,9.9214,9.9286,129800.0
2012-01-30 12:30:00,13.87,13.88,13.85,13.88,272000.0,9.9214,9.9286,9.9071,9.9286,272000.0
2012-01-30 13:00:00,13.87,13.89,13.85,13.88,409000.0,9.9214,9.9357,9.9071,9.9286,409000.0
2012-01-30 13:30:00,13.88,13.94,13.88,13.92,397800.0,9.9286,9.9715,9.9286,9.9572,397800.0
2012-01-30 14:00:00,13.92,13.98,13.92,13.96,401300.0,9.9572,10.0001,9.9572,9.9858,401300.0
2012-01-30 14:30:00,13.96,14.02,13.96,14.0,573300.0,9.9858,10.0287,9.9858,10.0144,573300.0
2012-01-30 15:00:00,13.99,14.0,13.96,13.99,466200.0,10.0072,10.0144,9.9858,10.0072,466200.0
2012-01-30 15:30:00,13.99,13.99,13.94,13.98,869800.0,10.0072,10.0072,9.9715,10.0001,869800.0
2012-01-31 09:30:00,14.12,14.19,13.99,14.07,965200.0,10.1002,10.1503,10.0072,10.0645,965200.0
2012-01-31 10:00:00,14.07,14.13,14.01,14.11,766100.0,10.0645,10.1074,10.0215,10.0931,766100.0
2012-01-31 10:30:00,14.1,14.11,14.01,14.04,448400.0,10.0859,10.0931,10.0215,10.043,448400.0
2012-01-31 11:00:00,14.04,14.06,14.0,14.0,394600.0,10.043,10.0573,10.0144,10.0144,394600.0
2012-01-31 11:30:00,14.0,14.06,14.0,14.03,270600.0,10.0144,10.0573,10.0144,10.0359,270600.0
2012-01-31 12:00:00,14.04,14.07,14.02,14.06,181000.0,10.043,10.0645,10.0287,10.0573,181000.0
2012-01-31 12:30:00,14.07,14.09,14.04,14.07,401200.0,10.0645,10.0788,10.043,10.0645,401200.0
2012-01-31 13:00:00,14.07,14.12,14.07,14.12,435800.0,10.0645,10.1002,10.0645,10.1002,435800.0
2012-01-31 13:30:00,14.12,14.12,14.05,14.07,295600.0,10.1002,10.1002,10.0502,10.0645,295600.0
2012-01-31 14:00:00,14.07,14.12,14.06,14.1,337000.0,10.0645,10.1002,10.0573,10.0859,337000.0
2012-01-31 14:30:00,14.1,14.1,14.07,14.1,198200.0,10.0859,10.0859,10.0645,10.0859,198200.0
2012-01-31 15:00:00,14.09,14.12,14.07,14.12,425400.0,10.0788,10.1002,10.0645,10.1002,425400.0
2012-01-31 15:30:00,14.12,14.14,14.08,14.1,1004400.0,10.1002,10.1145,10.0716,10.0859,1004400.0
2012-02-01 09:30:00,14.12,14.27,14.1,14.15,1157700.0,10.1002,10.2075,10.0859,10.1217,1157700.0
2012-02-01 10:00:00,14.15,14.24,14.11,14.21,770600.0,10.1217,10.1861,10.0931,10.1646,770600.0
2012-02-01 10:30:00,14.21,14.24,14.2,14.22,453300.0,10.1646,10.1861,10.1575,10.1718,453300.0
2012-02-01 11:00:00,14.23,14.25,14.2,14.21,558000.0,10.1789,10.1932,10.1575,10.1646,558000.0
2012-02-01 11:30:00,14.21,14.22,14.17,14.18,609600.0,10.1646,10.1718,10.136,10.1431,609600.0
2012-02-01 12:00:00,14.18,14.2,14.17,14.19,418800.0,10.1431,10.1575,10.136,10.1503,418800.0
2012-02-01 12:30:00,14.18,14.2,14.17,14.19,588800.0,10.1431,10.1575,10.136,10.1503,588800.0
2012-02-01 13:00:00,14.19,14.23,14.18,14.22,581100.0,10.1503,10.1789,10.1431,10.1718,581100.0
2012-02-01 13:30:00,14.21,14.23,14.18,14.19,661800.0,10.1646,10.1789,10.1431,10.1503,661800.0
2012-02-01 14:00:00,14.19,14.22,14.17,14.21,415500.0,10.1503,10.1718,10.136,10.1646,415500.0
2012-02-01 14:30:00,14.22,14.23,14.2,14.21,349700.0,10.1718,10.1789,10.1575,10.1646,349700.0
2012-02-01 15:00:00,14.21,14.24,14.2,14.21,630100.0,10.1646,10.1861,10.1575,10.1646,630100.0
2012-02-01 15:30:00,14.21,14.23,14.17,14.2,904700.0,10.1646,10.1789,10.136,10.1575,904700.0
2012-02-02 09:30:00,14.2,14.2,14.09,14.14,1164100.0,10.1575,10.1575,10.0788,10.1145,1164100.0
2012-02-02 10:00:00,14.14,14.19,14.12,14.17,793800.0,10.1145,10.1503,10.1002,10.136,793800.0
2012-02-02 10:30:00,14.18,14.21,14.17,14.2,236600.0,10.1431,10.1646,10.136,10.1575,236600.0
2012-02-02 11:00:00,14.21,14.22,14.14,14.15,1743300.0,10.1646,10.1718,10.1145,10.1217,1743300.0
2012-02-02 11:30:00,14.15,14.16,14.1,14.1,431600.0,10.1217,10.1288,10.0859,10.0859,431600.0
2012-02-02 12:00:00,14.11,14.11,14.07,14.07,522600.0,10.0931,10.0931,10.0645,10.0645,522600.0
2012-02-02 12:30:00,14.08,14.08,13.99,14.01,805600.0,10.0716,10.0716,10.0072,10.0215,805600.0
2012-02-02 13:00:00,14.02,14.03,14.01,14.01,253000.0,10.0287,10.0359,10.0215,10.0215,253000.0
2012-02-02 13:30:00,14.02,14.02,14.01,14.01,104300.0,10.0287,10.0287,10.0215,10.0215,104300.0
2012-02-02 14:00:00,14.02,14.02,14.01,14.01,181600.0,10.0287,10.0287,10.0215,10.0215,181600.0
2012-02-02 14:30:00,14.01,14.02,13.95,13.95,881300.0,10.0215,10.0287,9.9786,9.9786,881300.0
2012-02-02 15:00:00,13.96,13.96,13.93,13.94,830500.0,9.9858,9.9858,9.9643,9.9715,830500.0
2012-02-02 15:30:00,13.95,13.96,13.9,13.91,2737300.0,9.9786,9.9858,9.9429,9.95,2737300.0
2012-02-03 09:30:00,13.81,13.95,13.8,13.94,1735900.0,9.8785,9.9786,9.8713,9.9715,1735900.0
2012-02-03 10:00:00,13.94,14.0,13.93,13.94,1199600.0,9.9715,10.0144,9.9643,9.9715,1199600.0
2012-02-03 10:30:00,13.95,13.95,13.92,13.93,611700.0,9.9786,9.9786,9.9572,9.9643,611700.0
2012-02-03 11:00:00,13.93,13.94,13.89,13.9,637200.0,9.9643,9.9715,9.9357,9.9429,637200.0
2012-02-03 11:30:00,13.9,13.93,13.9,13.92,471500.0,9.9429,9.9643,9.9429,9.9572,471500.0
2012-02-03 12:00:00,13.91,13.93,13.91,13.93,471600.0,9.95,9.9643,9.95,9.9643,471600.0
2012-02-03 12:30:00,13.93,13.99,13.92,13.98,398300.0,9.9643,10.0072,9.9572,10.0001,398300.0
2012-02-03 13:00:00,13.99,13.99,13.94,13.94,236800.0,10.0072,10.0072,9.9715,9.9715,236800.0
2012-02-03 13:30:00,13.95,13.97,13.93,13.96,274400.0,9.9786,9.9929,9.9643,9.9858,274400.0
2012-02-03 14:00:00,13.97,14.0,13.96,14.0,844700.0,9.9929,10.0144,9.9858,10.0144,844700.0
2012-02-03 14:30:00,13.99,14.01,13.98,14.01,1140100.0,10.0072,10.0215,10.0001,10.0215,1140100.0
2012-02-03 15:00:00,14.01,14.04,13.99,13.99,475500.0,10.0215,10.043,10.0072,10.0072,475500.0
2012-02-03 15:30:00,14.0,14.06,13.99,14.04,1422200.0,10.0144,10.0573,10.0072,10.043,1422200.0
2012-02-06 09:30:00,14.01,14.01,13.94,14.01,818400.0,10.0215,10.0215,9.9715,10.0215,818400.0
2012-02-06 10:00:00,14.0,14.04,13.98,13.98,350800.0,10.0144,10.043,10.0001,10.0001,350800.0
2012-02-06 10:30:00,13.97,13.99,13.94,13.98,414800.0,9.9929,10.0072,9.9715,10.0001,414800.0
2012-02-06 11:00:00,13.98,14.01,13.97,14.0,402200.0,10.0001,10.0215,9.9929,10.0144,402200.0
2012-02-06 11:30:00,13.99,14.0,13.95,13.96,296400.0,10.0072,10.0144,9.9786,9.9858,296400.0
2012-02-06 12:00:00,13.97,13.98,13.9,13.94,1491300.0,9.9929,10.0001,9.9429,9.9715,1491300.0
2012-02-06 12:30:00,13.94,13.95,13.94,13.94,267500.0,9.9715,9.9786,9.9715,9.9715,267500.0
2012-02-06 13:00:00,13.94,13.96,13.93,13.95,907600.0,9.9715,9.9858,9.9643,9.9786,907600.0
2012-02-06 13:30:00,13.96,13.99,13.94,13.96,2323700.0,9.9858,10.0072,9.9715,9.9858,2323700.0
2012-02-06 14:00:00,13.96,13.96,13.94,13.95,273700.0,9.9858,9.9858,9.9715,9.9786,273700.0
2012-02-06 14:30:00,13.95,13.97,13.94,13.96,359100.0,9.9786,9.9929,9.9715,9.9858,359100.0
2012-02-06 15:00:00,13.96,14.0,13.96,14.0,434000.0,9.9858,10.0144,9.9858,10.0144,434000.0
2012-02-06 15:30:00,14.0,14.01,13.99,14.0,427200.0,10.0144,10.0215,10.0072,10.0144,427200.0
2012-02-07 09:30:00,13.94,13.99,13.88,13.94,769900.0,9.9715,10.0072,9.9286,9.9715,769900.0
2012-02-07 10:00:00,13.93,14.01,13.9,13.98,599100.0,9.9643,10.0215,9.9429,10.0001,599100.0
2012-02-07 10:30:00,13.98,14.09,13.98,14.08,713700.0,10.0001,10.0788,10.0001,10.0716,713700.0
2012-02-07 11:00:00,14.09,14.14,14.07,14.11,473600.0,10.0788,10.1145,10.0645,10.0931,473600.0
2012-02-07 11:30:00,14.11,14.11,14.06,14.07,293900.0,10.0931,10.0931,10.0573,10.0645,293900.0
2012-02-07 12:00:00,14.07,14.12,14.06,14.09,299300.0,10.0645,10.1002,10.0573,10.0788,299300.0
2012-02-07 12:30:00,14.08,14.09,14.07,14.09,305000.0,10.0716,10.0788,10.0645,10.0788,305000.0
2012-02-07 13:00:00,14.09,14.09,14.02,14.03,445200.0,10.0788,10.0788,10.0287,10.0359,445200.0
2012-02-07 13:30:00,14.05,14.07,14.04,14.06,220300.0,10.0502,10.0645,10.043,10.0573,220300.0
2012-02-07 14:00:00,14.06,14.06,14.03,14.04,176800.0,10.0573,10.0573,10.0359,10.043,176800.0
2012-02-07 14:30:00,14.04,14.05,13.98,13.99,321900.0,10.043,10.0502,10.0001,10.0072,321900.0
2012-02-07 15:00:00,13.98,14.05,13.98,14.04,446300.0,10.0001,10.0502,10.0001,10.043,446300.0
2012-02-07 15:30:00,14.04,14.07,14.04,14.05,887300.0,10.043,10.0645,10.043,10.0502,887300.0
2012-02-08 09:30:00,14.04,14.19,14.02,14.16,816300.0,10.043,10.1503,10.0287,10.1288,816300.0
2012-02-08 10:00:00,14.17,14.26,14.16,14.26,1036600.0,10.136,10.2004,10.1288,10.2004,1036600.0
2012-02-08 10:30:00,14.26,14.26,14.14,14.17,546900.0,10.2004,10.2004,10.1145,10.136,546900.0
2012-02-08 11:00:00,14.17,14.18,14.1,14.15,391000.0,10.136,10.1431,10.0859,10.1217,391000.0
2012-02-08 11:30:00,14.15,14.18,14.13,14.16,471100.0,10.1217,10.1431,10.1074,10.1288,471100.0
2012-02-08 12:00:00,14.16,14.19,14.15,14.17,564200.0,10.1288,10.1503,10.1217,10.136,564200.0
2012-02-08 12:30:00,14.18,14.18,14.16,14.18,76300.0,10.1431,10.1431,10.1288,10.1431,76300.0
2012-02-08 13:00:00,14.18,14.19,14.14,14.17,696600.0,10.1431,10.1503,10.1145,10.136,696600.0
2012-02-08 13:30:00,14.18,14.21,14.17,14.19,149100.0,10.1431,10.1646,10.136,10.1503,149100.0
2012-02-08 14:00:00,14.19,14.2,14.16,14.18,256900.0,10.1503,10.1575,10.1288,10.1431,256900.0
2012-02-08 14:30:00,14.19,14.19,14.17,14.18,197800.0,10.1503,10.1503,10.136,10.1431,197800.0
2012-02-08 15:00:00,14.18,14.23,14.17,14.2,500100.0,10.1431,10.1789,10.136,10.1575,500100.0
2012-02-08 15:30:00,14.2,14.23,14.17,14.19,1008300.0,10.1575,10.1789,10.136,10.1503,1008300.0
2012-02-09 09:30:00,14.2,14.25,14.07,14.22,1037700.0,10.1575,10.1932,10.0645,10.1718,1037700.0
2012-02-09 10:00:00,14.21,14.22,14.13,14.15,522400.0,10.1646,10.1718,10.1074,10.1217,522400.0
2012-02-09 10:30:00,14.15,14.22,14.12,14.21,877300.0,10.1217,10.1718,10.1002,10.1646,877300.0
2012-02-09 11:00:00,14.21,14.26,14.21,14.25,476900.0,10.1646,10.2004,10.1646,10.1932,476900.0
2012-02-09 11:30:00,14.24,14.31,14.24,14.31,1070000.0,10.1861,10.2361,10.1861,10.2361,1070000.0
2012-02-09 12:00:00,14.3,14.31,14.28,14.29,483800.0,10.229,10.2361,10.2147,10.2218,483800.0
2012-02-09 12:30:00,14.3,14.32,14.27,14.3,700300.0,10.229,10.2433,10.2075,10.229,700300.0
2012-02-09 13:00:00,14.3,14.31,14.26,14.28,597300.0,10.229,10.2361,10.2004,10.2147,597300.0
2012-02-09 13:30:00,14.29,14.29,14.23,14.24,788200.0,10.2218,10.2218,10.1789,10.1861,788200.0
2012-02-09 14:00:00,14.23,14.27,14.22,14.26,276800.0,10.1789,10.2075,10.1718,10.2004,276800.0
2012-02-09 14:30:00,14.27,14.28,14.25,14.26,181200.0,10.2075,10.2147,10.1932,10.2004,181200.0
2012-02-09 15:00:00,14.27,14.27,14.23,14.25,429300.0,10.2075,10.2075,10.1789,10.1932,429300.0
2012-02-09 15:30:00,14.25,14.28,14.24,14.27,1065800.0,10.1932,10.2147,10.1861,10.2075,1065800.0
2012-02-10 09:30:00,14.08,14.09,13.9,13.91,1494500.0,10.0716,10.0788,9.9429,9.95,1494500.0
2012-02-10 10:00:00,13.91,13.95,13.88,13.92,985000.0,9.95,9.9786,9.9286,9.9572,985000.0
2012-02-10 10:30:00,13.93,13.95,13.91,13.92,544500.0,9.9643,9.9786,9.95,9.9572,544500.0
2012-02-10 11:00:00,13.92,13.94,13.88,13.89,674000.0,9.9572,9.9715,9.9286,9.9357,674000.0
2012-02-10 11:30:00,13.89,13.89,13.84,13.85,345900.0,9.9357,9.9357,9.8999,9.9071,345900.0
2012-02-10 12:00:00,13.84,13.86,13.84,13.85,156800.0,9.8999,9.9142,9.8999,9.9071,156800.0
2012-02-10 12:30:00,13.86,13.88,13.85,13.88,249200.0,9.9142,9.9286,9.9071,9.9286,249200.0
2012-02-10 13:00:00,13.88,13.89,13.82,13.85,436900.0,9.9286,9.9357,9.8856,9.9071,436900.0
2012-02-10 13:30:00,13.84,13.86,13.8,13.8,332100.0,9.8999,9.9142,9.8713,9.8713,332100.0
2012-02-10 14:00:00,13.81,13.83,13.79,13.83,576300.0,9.8785,9.8928,9.8642,9.8928,576300.0
2012-02-10 14:30:00,13.83,13.84,13.81,13.84,475600.0,9.8928,9.8999,9.8785,9.8999,475600.0
2012-02-10 15:00:00,13.84,13.85,13.82,13.83,428000.0,9.8999,9.9071,9.8856,9.8928,428000.0
2012-02-10 15:30:00,13.84,13.86,13.82,13.85,869300.0,9.8999,9.9142,9.8856,9.9071,869300.0
2012-02-13 09:30:00,14.09,14.1,14.0,14.02,1158700.0,10.0788,10.0859,10.0144,10.0287,1158700.0
2012-02-13 10:00:00,14.02,14.06,14.01,14.02,672700.0,10.0287,10.0573,10.0215,10.0287,672700.0
2012-02-13 10:30:00,14.02,14.06,13.99,14.04,714400.0,10.0287,10.0573,10.0072,10.043,714400.0
2012-02-13 11:00:00,14.04,14.08,14.03,14.05,881300.0,10.043,10.0716,10.0359,10.0502,881300.0
2012-02-13 11:30:00,14.05,14.08,14.04,14.06,737200.0,10.0502,10.0716,10.043,10.0573,737200.0
2012-02-13 12:00:00,14.07,14.09,14.04,14.06,833700.0,10.0645,10.0788,10.043,10.0573,833700.0
2012-02-13 12:30:00,14.05,14.07,14.04,14.06,985500.0,10.0502,10.0645,10.043,10.0573,985500.0
2012-02-13 13:00:00,14.06,14.1,14.06,14.09,560200.0,10.0573,10.0859,10.0573,10.0788,560200.0
2012-02-13 13:30:00,14.1,14.14,14.09,14.13,955700.0,10.0859,10.1145,10.0788,10.1074,955700.0
2012-02-13 14:00:00,14.13,14.15,14.12,14.13,532000.0,10.1074,10.1217,10.1002,10.1074,532000.0
2012-02-13 14:30:00,14.13,14.15,14.12,14.15,498900.0,10.1074,10.1217,10.1002,10.1217,498900.0
2012-02-13 15:00:00,14.15,14.15,14.12,14.13,543900.0,10.1217,10.1217,10.1002,10.1074,543900.0
2012-02-13 15:30:00,14.13,14.16,14.11,14.13,1307300.0,10.1074,10.1288,10.0931,10.1074,1307300.0
2012-02-14 09:30:00,14.05,14.19,14.04,14.16,1423600.0,10.0502,10.1503,10.043,10.1288,1423600.0
2012-02-14 10:00:00,14.17,14.19,14.12,14.18,1579300.0,10.136,10.1503,10.1002,10.1431,1579300.0
2012-02-14 10:30:00,14.18,14.2,14.13,14.15,825600.0,10.1431,10.1575,10.1074,10.1217,825600.0
2012-02-14 11:00:00,14.15,14.16,14.11,14.13,450900.0,10.1217,10.1288,10.0931,10.1074,450900.0
2012-02-14 11:30:00,14.13,14.16,14.12,14.14,808200.0,10.1074,10.1288,10.1002,10.1145,808200.0
2012-02-14 12:00:00,14.15,14.19,14.14,14.18,419600.0,10.1217,10.1503,10.1145,10.1431,419600.0
2012-02-14 12:30:00,14.18,14.19,14.16,14.17,274100.0,10.1431,10.1503,10.1288,10.136,274100.0
2012-02-14 13:00:00,14.17,14.19,14.13,14.15,626000.0,10.136,10.1503,10.1074,10.1217,626000.0
2012-02-14 13:30:00,14.15,14.19,14.15,14.17,359300.0,10.1217,10.1503,10.1217,10.136,359300.0
2012-02-14 14:00:00,14.17,14.19,14.16,14.17,756700.0,10.136,10.1503,10.1288,10.136,756700.0
2012-02-14 14:30:00,14.16,14.17,14.15,14.17,313600.0,10.1288,10.136,10.1217,10.136,313600.0
2012-02-14 15:00:00,14.17,14.18,14.14,14.15,400600.0,10.136,10.1431,10.1145,10.1217,400600.0
2012-02-14 15:30:00,14.14,14.2,14.13,14.2,2002400.0,10.1145,10.1575,10.1074,10.1575,2002400.0
2012-02-15 09:30:00,14.3,14.44,14.25,14.43,1012200.0,10.229,10.3291,10.1932,10.322,1012200.0
2012-02-15 10:00:00,14.43,14.44,14.34,14.36,441700.0,10.322,10.3291,10.2576,10.2719,441700.0
2012-02-15 10:30:00,14.35,14.4,14.35,14.38,697000.0,10.2648,10.3005,10.2648,10.2862,697000.0
2012-02-15 11:00:00,14.39,14.41,14.35,14.4,1268100.0,10.2934,10.3077,10.2648,10.3005,1268100.0
2012-02-15 11:30:00,14.4,14.46,14.39,14.45,1137300.0,10.3005,10.3434,10.2934,10.3363,1137300.0
2012-02-15 12:00:00,14.45,14.45,14.42,14.43,1022300.0,10.3363,10.3363,10.3148,10.322,1022300.0
2012-02-15 12:30:00,14.43,14.45,14.38,14.4,1508900.0,10.322,10.3363,10.2862,10.3005,1508900.0
2012-02-15 13:00:00,14.41,14.44,14.37,14.44,960100.0,10.3077,10.3291,10.2791,10.3291,960100.0
2012-02-15 13:30:00,14.44,14.44,14.4,14.42,679600.0,10.3291,10.3291,10.3005,10.3148,679600.0
2012-02-15 14:00:00,14.41,14.43,14.36,14.41,776100.0,10.3077,10.322,10.2719,10.3077,776100.0
2012-02-15 14:30:00,14.41,14.41,14.37,14.38,397900.0,10.3077,10.3077,10.2791,10.2862,397900.0
2012-02-15 15:00:00,14.38,14.38,14.32,14.33,514300.0,10.2862,10.2862,10.2433,10.2504,514300.0
2012-02-15 15:30:00,14.34,14.37,14.31,14.33,1248800.0,10.2576,10.2791,10.2361,10.2504,1248800.0
2012-02-16 09:30:00,14.32,14.45,14.3,14.41,758400.0,10.2433,10.3363,10.229,10.3077,758400.0
2012-02-16 10:00:00,14.41,14.47,14.4,14.45,728700.0,10.3077,10.3506,10.3005,10.3363,728700.0
2012-02-16 10:30:00,14.45,14.49,14.39,14.4,848400.0,10.3363,10.3649,10.2934,10.3005,848400.0
2012-02-16 11:00:00,14.4,14.42,14.37,14.4,598100.0,10.3005,10.3148,10.2791,10.3005,598100.0
2012-02-16 11:30:00,14.4,14.46,14.39,14.46,285700.0,10.3005,10.3434,10.2934,10.3434,285700.0
2012-02-16 12:00:00,14.45,14.46,14.44,14.45,137000.0,10.3363,10.3434,10.3291,10.3363,137000.0
2012-02-16 12:30:00,14.45,14.46,14.44,14.44,111000.0,10.3363,10.3434,10.3291,10.3291,111000.0
2012-02-16 13:00:00,14.45,14.48,14.44,14.47,469500.0,10.3363,10.3577,10.3291,10.3506,469500.0
2012-02-16 13:30:00,14.47,14.52,14.47,14.5,794300.0,10.3506,10.3864,10.3506,10.372,794300.0
2012-02-16 14:00:00,14.51,14.51,14.47,14.5,400400.0,10.3792,10.3792,10.3506,10.372,400400.0
2012-02-16 14:30:00,14.49,14.52,14.48,14.5,443100.0,10.3649,10.3864,10.3577,10.372,443100.0
2012-02-16 15:00:00,14.5,14.54,14.5,14.54,480100.0,10.372,10.4007,10.372,10.4007,480100.0
2012-02-16 15:30:00,14.54,14.58,14.51,14.52,1236000.0,10.4007,10.4293,10.3792,10.3864,1236000.0
2012-02-17 09:30:00,14.63,14.77,14.62,14.74,1074400.0,10.465,10.5652,10.4579,10.5437,1074400.0
2012-02-17 10:00:00,14.74,14.76,14.71,14.73,1252600.0,10.5437,10.558,10.5223,10.5366,1252600.0
2012-02-17 10:30:00,14.73,14.74,14.61,14.64,605300.0,10.5366,10.5437,10.4507,10.4722,605300.0
2012-02-17 11:00:00,14.64,14.64,14.55,14.56,743500.0,10.4722,10.4722,10.4078,10.415,743500.0
2012-02-17 11:30:00,14.56,14.61,14.56,14.6,401000.0,10.415,10.4507,10.415,10.4436,401000.0
2012-02-17 12:00:00,14.59,14.59,14.55,14.59,416000.0,10.4364,10.4364,10.4078,10.4364,416000.0
2012-02-17 12:30:00,14.59,14.66,14.58,14.65,647700.0,10.4364,10.4865,10.4293,10.4793,647700.0
2012-02-17 13:00:00,14.65,14.68,14.63,14.68,281600.0,10.4793,10.5008,10.465,10.5008,281600.0
2012-02-17 13:30:00,14.68,14.74,14.67,14.7,656600.0,10.5008,10.5437,10.4937,10.5151,656600.0
2012-02-17 14:00:00,14.7,14.7,14.69,14.7,154800.0,10.5151,10.5151,10.508,10.5151,154800.0
2012-02-17 14:30:00,14.69,14.7,14.66,14.66,220900.0,10.508,10.5151,10.4865,10.4865,220900.0
2012-02-17 15:00:00,14.67,14.68,14.65,14.67,368000.0,10.4937,10.5008,10.4793,10.4937,368000.0
2012-02-17 15:30:00,14.66,14.67,14.62,14.64,823200.0,10.4865,10.4937,10.4579,10.4722,823200.0
2012-02-21 09:30:00,14.61,14.67,14.5,14.51,1236700.0,10.4507,10.4937,10.372,10.3792,1236700.0
2012-02-21 10:00:00,14.51,14.56,14.51,14.55,304400.0,10.3792,10.415,10.3792,10.4078,304400.0
2012-02-21 10:30:00,14.56,14.61,14.55,14.59,730800.0,10.415,10.4507,10.4078,10.4364,730800.0
2012-02-21 11:00:00,14.58,14.61,14.58,14.6,481200.0,10.4293,10.4507,10.4293,10.4436,481200.0
2012-02-21 11:30:00,14.61,14.61,14.54,14.54,738400.0,10.4507,10.4507,10.4007,10.4007,738400.0
2012-02-21 12:00:00,14.54,14.56,14.48,14.48,618400.0,10.4007,10.415,10.3577,10.3577,618400.0
2012-02-21 12:30:00,14.48,14.49,14.44,14.45,324200.0,10.3577,10.3649,10.3291,10.3363,324200.0
2012-02-21 13:00:00,14.45,14.46,14.44,14.44,330700.0,10.3363,10.3434,10.3291,10.3291,330700.0
2012-02-21 13:30:00,14.45,14.48,14.43,14.44,521700.0,10.3363,10.3577,10.322,10.3291,521700.0
2012-02-21 14:00:00,14.44,14.44,14.36,14.4,545300.0,10.3291,10.3291,10.2719,10.3005,545300.0
2012-02-21 14:30:00,14.39,14.4,14.37,14.38,549100.0,10.2934,10.3005,10.2791,10.2862,549100.0
2012-02-21 15:00:00,14.38,14.39,14.33,14.37,994600.0,10.2862,10.2934,10.2504,10.2791,994600.0
2012-02-21 15:30:00,14.37,14.39,14.34,14.37,1628700.0,10.2791,10.2934,10.2576,10.2791,1628700.0
2012-02-22 09:30:00,14.41,14.42,14.3,14.41,1627100.0,10.3077,10.3148,10.229,10.3077,1627100.0
2012-02-22 10:00:00,14.41,14.49,14.39,14.45,638700.0,10.3077,10.3649,10.2934,10.3363,638700.0
2012-02-22 10:30:00,14.44,14.46,14.41,14.44,477200.0,10.3291,10.3434,10.3077,10.3291,477200.0
2012-02-22 11:00:00,14.44,14.47,14.39,14.41,252600.0,10.3291,10.3506,10.2934,10.3077,252600.0
2012-02-22 11:30:00,14.4,14.41,14.35,14.38,685300.0,10.3005,10.3077,10.2648,10.2862,685300.0
2012-02-22 12:00:00,14.39,14.41,14.37,14.41,149000.0,10.2934,10.3077,10.2791,10.3077,149000.0
2012-02-22 12:30:00,14.41,14.44,14.4,14.42,217100.0,10.3077,10.3291,10.3005,10.3148,217100.0
2012-02-22 13:00:00,14.43,14.47,14.42,14.46,148700.0,10.322,10.3506,10.3148,10.3434,148700.0
2012-02-22 13:30:00,14.46,14.49,14.46,14.47,218700.0,10.3434,10.3649,10.3434,10.3506,218700.0
2012-02-22 14:00:00,14.46,14.5,14.46,14.47,483300.0,10.3434,10.372,10.3434,10.3506,483300.0
2012-02-22 14:30:00,14.47,14.48,14.45,14.47,364200.0,10.3506,10.3577,10.3363,10.3506,364200.0
2012-02-22 15:00:00,14.47,14.5,14.45,14.47,524600.0,10.3506,10.372,10.3363,10.3506,524600.0
2012-02-22 15:30:00,14.48,14.48,14.45,14.47,1030300.0,10.3577,10.3577,10.3363,10.3506,1030300.0
2012-02-23 09:30:00,14.33,14.33,14.17,14.2,2248700.0,10.2504,10.2504,10.136,10.1575,2248700.0
2012-02-23 10:00:00,14.21,14.26,14.14,14.15,1589900.0,10.1646,10.2004,10.1145,10.1217,1589900.0
2012-02-23 10:30:00,14.16,14.21,14.13,14.19,481300.0,10.1288,10.1646,10.1074,10.1503,481300.0
2012-02-23 11:00:00,14.19,14.23,14.16,14.19,716500.0,10.1503,10.1789,10.1288,10.1503,716500.0
2012-02-23 11:30:00,14.2,14.2,14.17,14.18,418500.0,10.1575,10.1575,10.136,10.1431,418500.0
2012-02-23 12:00:00,14.18,14.18,14.15,14.17,230100.0,10.1431,10.1431,10.1217,10.136,230100.0
2012-02-23 12:30:00,14.17,14.17,14.12,14.12,403500.0,10.136,10.136,10.1002,10.1002,403500.0
2012-02-23 13:00:00,14.13,14.15,14.1,14.15,192900.0,10.1074,10.1217,10.0859,10.1217,192900.0
2012-02-23 13:30:00,14.15,14.16,14.12,14.14,287800.0,10.1217,10.1288,10.1002,10.1145,287800.0
2012-02-23 14:00:00,14.15,14.15,14.13,14.14,293100.0,10.1217,10.1217,10.1074,10.1145,293100.0
2012-02-23 14:30:00,14.14,14.15,14.12,14.15,309500.0,10.1145,10.1217,10.1002,10.1217,309500.0
2012-02-23 15:00:00,14.14,14.18,14.14,14.17,409800.0,10.1145,10.1431,10.1145,10.136,409800.0
2012-02-23 15:30:00,14.17,14.17,14.14,14.15,1399500.0,10.136,10.136,10.1145,10.1217,1399500.0
2012-02-24 09:30:00,14.2,14.39,14.2,14.37,2119000.0,10.1575,10.2934,10.1575,10.2791,2119000.0
2012-02-24 10:00:00,14.37,14.4,14.33,14.36,1130900.0,10.2791,10.3005,10.2504,10.2719,1130900.0
2012-02-24 10:30:00,14.36,14.39,14.29,14.31,832200.0,10.2719,10.2934,10.2218,10.2361,832200.0
2012-02-24 11:00:00,14.31,14.32,14.3,14.31,147100.0,10.2361,10.2433,10.229,10.2361,147100.0
2012-02-24 11:30:00,14.32,14.33,14.29,14.33,366000.0,10.2433,10.2504,10.2218,10.2504,366000.0
2012-02-24 12:00:00,14.33,14.35,14.32,14.35,172800.0,10.2504,10.2648,10.2433,10.2648,172800.0
2012-02-24 12:30:00,14.35,14.35,14.34,14.34,135400.0,10.2648,10.2648,10.2576,10.2576,135400.0
2012-02-24 13:00:00,14.34,14.35,14.34,14.35,108800.0,10.2576,10.2648,10.2576,10.2648,108800.0
2012-02-24 13:30:00,14.35,14.35,14.32,14.32,266200.0,10.2648,10.2648,10.2433,10.2433,266200.0
2012-02-24 14:00:00,14.33,14.37,14.33,14.37,483200.0,10.2504,10.2791,10.2504,10.2791,483200.0
2012-02-24 14:30:00,14.36,14.37,14.33,14.34,325500.0,10.2719,10.2791,10.2504,10.2576,325500.0
2012-02-24 15:00:00,14.34,14.36,14.33,14.36,244100.0,10.2576,10.2719,10.2504,10.2719,244100.0
2012-02-24 15:30:00,14.36,14.38,14.34,14.37,722900.0,10.2719,10.2862,10.2576,10.2791,722900.0
2012-02-27 09:30:00,14.29,14.33,14.18,14.19,878000.0,10.2218,10.2504,10.1431,10.1503,878000.0
2012-02-27 10:00:00,14.18,14.28,14.18,14.28,592700.0,10.1431,10.2147,10.1431,10.2147,592700.0
2012-02-27 10:30:00,14.28,14.33,14.27,14.29,449000.0,10.2147,10.2504,10.2075,10.2218,449000.0
2012-02-27 11:00:00,14.29,14.45,14.29,14.38,548900.0,10.2218,10.3363,10.2218,10.2862,548900.0
2012-02-27 11:30:00,14.39,14.39,14.33,14.37,211200.0,10.2934,10.2934,10.2504,10.2791,211200.0
2012-02-27 12:00:00,14.37,14.39,14.36,14.36,127100.0,10.2791,10.2934,10.2719,10.2719,127100.0
2012-02-27 12:30:00,14.37,14.45,14.36,14.44,239000.0,10.2791,10.3363,10.2719,10.3291,239000.0
2012-02-27 13:00:00,14.43,14.44,14.42,14.42,118400.0,10.322,10.3291,10.3148,10.3148,118400.0
2012-02-27 13:30:00,14.42,14.42,14.32,14.36,397800.0,10.3148,10.3148,10.2433,10.2719,397800.0
2012-02-27 14:00:00,14.36,14.43,14.36,14.42,181700.0,10.2719,10.322,10.2719,10.3148,181700.0
2012-02-27 14:30:00,14.42,14.42,14.38,14.38,152400.0,10.3148,10.3148,10.2862,10.2862,152400.0
2012-02-27 15:00:00,14.38,14.44,14.38,14.42,487600.0,10.2862,10.3291,10.2862,10.3148,487600.0
2012-02-27 15:30:00,14.41,14.44,14.38,14.38,777400.0,10.3077,10.3291,10.2862,10.2862,777400.0
2012-02-28 09:30:00,14.45,14.56,14.45,14.54,1583700.0,10.3363,10.415,10.3363,10.4007,1583700.0
2012-02-28 10:00:00,14.54,14.61,14.51,14.6,771400.0,10.4007,10.4507,10.3792,10.4436,771400.0
2012-02-28 10:30:00,14.61,14.66,14.6,14.63,390700.0,10.4507,10.4865,10.4436,10.465,390700.0
2012-02-28 11:00:00,14.63,14.68,14.61,14.68,385100.0,10.465,10.5008,10.4507,10.5008,385100.0
2012-02-28 11:30:00,14.68,14.68,14.64,14.64,232900.0,10.5008,10.5008,10.4722,10.4722,232900.0
2012-02-28 12:00:00,14.65,14.67,14.64,14.66,154600.0,10.4793,10.4937,10.4722,10.4865,154600.0
2012-02-28 12:30:00,14.66,14.69,14.65,14.68,458800.0,10.4865,10.508,10.4793,10.5008,458800.0
2012-02-28 13:00:00,14.67,14.68,14.65,14.65,149100.0,10.4937,10.5008,10.4793,10.4793,149100.0
2012-02-28 13:30:00,14.66,14.66,14.61,14.62,420200.0,10.4865,10.4865,10.4507,10.4579,420200.0
2012-02-28 14:00:00,14.61,14.66,14.61,14.64,336800.0,10.4507,10.4865,10.4507,10.4722,336800.0
2012-02-28 14:30:00,14.64,14.66,14.63,14.64,428500.0,10.4722,10.4865,10.465,10.4722,428500.0
2012-02-28 15:00:00,14.64,14.66,14.63,14.65,252100.0,10.4722,10.4865,10.465,10.4793,252100.0
2012-02-28 15:30:00,14.66,14.69,14.65,14.69,1029000.0,10.4865,10.508,10.4793,10.508,1029000.0
2012-02-29 09:30:00,14.74,14.8,14.73,14.76,1248000.0,10.5437,10.5866,10.5366,10.558,1248000.0
2012-02-29 10:00:00,14.76,14.78,14.67,14.7,889900.0,10.558,10.5723,10.4937,10.5151,889900.0
2012-02-29 10:30:00,14.7,14.7,14.59,14.62,1457300.0,10.5151,10.5151,10.4364,10.4579,1457300.0
2012-02-29 11:00:00,14.63,14.65,14.61,14.61,439700.0,10.465,10.4793,10.4507,10.4507,439700.0
2012-02-29 11:30:00,14.61,14.7,14.61,14.65,991600.0,10.4507,10.5151,10.4507,10.4793,991600.0
2012-02-29 12:00:00,14.65,14.68,14.64,14.65,273500.0,10.4793,10.5008,10.4722,10.4793,273500.0
2012-02-29 12:30:00,14.65,14.65,14.59,14.6,287800.0,10.4793,10.4793,10.4364,10.4436,287800.0
2012-02-29 13:00:00,14.6,14.61,14.55,14.57,384900.0,10.4436,10.4507,10.4078,10.4221,384900.0
2012-02-29 13:30:00,14.57,14.59,14.55,14.59,468800.0,10.4221,10.4364,10.4078,10.4364,468800.0
2012-02-29 14:00:00,14.59,14.61,14.55,14.57,451300.0,10.4364,10.4507,10.4078,10.4221,451300.0
2012-02-29 14:30:00,14.57,14.57,14.54,14.56,207700.0,10.4221,10.4221,10.4007,10.415,207700.0
2012-02-29 15:00:00,14.55,14.56,14.53,14.53,592300.0,10.4078,10.415,10.3935,10.3935,592300.0
2012-02-29 15:30:00,14.53,14.54,14.49,14.52,1908900.0,10.3935,10.4007,10.3649,10.3864,1908900.0
2012-03-01 09:30:00,14.5,14.65,14.5,14.6,617700.0,10.372,10.4793,10.372,10.4436,617700.0
2012-03-01 10:00:00,14.59,14.6,14.51,14.56,693500.0,10.4364,10.4436,10.3792,10.415,693500.0
2012-03-01 10:30:00,14.57,14.59,14.43,14.45,865400.0,10.4221,10.4364,10.322,10.3363,865400.0
2012-03-01 11:00:00,14.45,14.53,14.43,14.53,941700.0,10.3363,10.3935,10.322,10.3935,941700.0
2012-03-01 11:30:00,14.53,14.56,14.52,14.54,241600.0,10.3935,10.415,10.3864,10.4007,241600.0
2012-03-01 12:00:00,14.55,14.58,14.54,14.55,170400.0,10.4078,10.4293,10.4007,10.4078,170400.0
2012-03-01 12:30:00,14.55,14.59,14.54,14.57,160800.0,10.4078,10.4364,10.4007,10.4221,160800.0
2012-03-01 13:00:00,14.57,14.59,14.54,14.59,151800.0,10.4221,10.4364,10.4007,10.4364,151800.0
2012-03-01 13:30:00,14.59,14.63,14.58,14.61,221300.0,10.4364,10.465,10.4293,10.4507,221300.0
2012-03-01 14:00:00,14.61,14.68,14.59,14.61,547800.0,10.4507,10.5008,10.4364,10.4507,547800.0
2012-03-01 14:30:00,14.61,14.63,14.59,14.62,233500.0,10.4507,10.465,10.4364,10.4579,233500.0
2012-03-01 15:00:00,14.62,14.63,14.56,14.61,423400.0,10.4579,10.465,10.415,10.4507,423400.0
2012-03-01 15:30:00,14.61,14.63,14.56,14.62,606100.0,10.4507,10.465,10.415,10.4579,606100.0
2012-03-02 09:30:00,14.54,14.63,14.5,14.54,725100.0,10.4007,10.465,10.372,10.4007,725100.0
2012-03-02 10:00:00,14.54,14.64,14.54,14.6,415600.0,10.4007,10.4722,10.4007,10.4436,415600.0
2012-03-02 10:30:00,14.61,14.61,14.57,14.58,538000.0,10.4507,10.4507,10.4221,10.4293,538000.0
2012-03-02 11:00:00,14.58,14.6,14.55,14.6,273800.0,10.4293,10.4436,10.4078,10.4436,273800.0
2012-03-02 11:30:00,14.6,14.62,14.56,14.57,394400.0,10.4436,10.4579,10.415,10.4221,394400.0
2012-03-02 12:00:00,14.56,14.59,14.52,14.55,248000.0,10.415,10.4364,10.3864,10.4078,248000.0
2012-03-02 12:30:00,14.54,14.57,14.54,14.55,146000.0,10.4007,10.4221,10.4007,10.4078,146000.0
2012-03-02 13:00:00,14.56,14.56,14.5,14.53,297200.0,10.415,10.415,10.372,10.3935,297200.0
2012-03-02 13:30:00,14.53,14.54,14.49,14.54,515500.0,10.3935,10.4007,10.3649,10.4007,515500.0
2012-03-02 14:00:00,14.54,14.58,14.53,14.57,251800.0,10.4007,10.4293,10.3935,10.4221,251800.0
2012-03-02 14:30:00,14.56,14.6,14.54,14.59,383500.0,10.415,10.4436,10.4007,10.4364,383500.0
2012-03-02 15:00:00,14.59,14.63,14.57,14.6,600300.0,10.4364,10.465,10.4221,10.4436,600300.0
2012-03-02 15:30:00,14.6,14.6,14.57,14.59,1045900.0,10.4436,10.4436,10.4221,10.4364,1045900.0
2012-03-05 09:30:00,14.43,14.51,14.39,14.43,617200.0,10.322,10.3792,10.2934,10.322,617200.0
2012-03-05 10:00:00,14.42,14.46,14.3,14.31,623300.0,10.3148,10.3434,10.229,10.2361,623300.0
2012-03-05 10:30:00,14.31,14.33,14.26,14.32,658900.0,10.2361,10.2504,10.2004,10.2433,658900.0
2012-03-05 11:00:00,14.31,14.33,14.24,14.28,297600.0,10.2361,10.2504,10.1861,10.2147,297600.0
2012-03-05 11:30:00,14.28,14.31,14.23,14.31,409200.0,10.2147,10.2361,10.1789,10.2361,409200.0
2012-03-05 12:00:00,14.31,14.35,14.3,14.35,226100.0,10.2361,10.2648,10.229,10.2648,226100.0
2012-03-05 12:30:00,14.35,14.41,14.32,14.33,868600.0,10.2648,10.3077,10.2433,10.2504,868600.0
2012-03-05 13:00:00,14.33,14.33,14.27,14.29,303600.0,10.2504,10.2504,10.2075,10.2218,303600.0
2012-03-05 13:30:00,14.29,14.29,14.24,14.26,247900.0,10.2218,10.2218,10.1861,10.2004,247900.0
2012-03-05 14:00:00,14.25,14.29,14.25,14.28,266300.0,10.1932,10.2218,10.1932,10.2147,266300.0
2012-03-05 14:30:00,14.29,14.3,14.24,14.29,349200.0,10.2218,10.229,10.1861,10.2218,349200.0
2012-03-05 15:00:00,14.29,14.39,14.28,14.39,438500.0,10.2218,10.2934,10.2147,10.2934,438500.0
2012-03-05 15:30:00,14.39,14.39,14.33,14.35,1044500.0,10.2934,10.2934,10.2504,10.2648,1044500.0
2012-03-06 09:30:00,14.23,14.34,14.22,14.23,461000.0,10.1789,10.2576,10.1718,10.1789,461000.0
2012-03-06 10:00:00,14.23,14.25,14.14,14.18,879600.0,10.1789,10.1932,10.1145,10.1431,879600.0
2012-03-06 10:30:00,14.18,14.22,14.15,14.18,391900.0,10.1431,10.1718,10.1217,10.1431,391900.0
2012-03-06 11:00:00,14.17,14.22,14.15,14.21,651600.0,10.136,10.1718,10.1217,10.1646,651600.0
2012-03-06 11:30:00,14.22,14.22,14.16,14.17,479800.0,10.1718,10.1718,10.1288,10.136,479800.0
2012-03-06 12:00:00,14.18,14.19,14.12,14.13,377700.0,10.1431,10.1503,10.1002,10.1074,377700.0
2012-03-06 12:30:00,14.12,14.15,14.11,14.14,503300.0,10.1002,10.1217,10.0931,10.1145,503300.0
2012-03-06 13:00:00,14.15,14.17,14.12,14.13,253600.0,10.1217,10.136,10.1002,10.1074,253600.0
2012-03-06 13:30:00,14.13,14.21,14.12,14.19,414300.0,10.1074,10.1646,10.1002,10.1503,414300.0
2012-03-06 14:00:00,14.2,14.2,14.14,14.15,312100.0,10.1575,10.1575,10.1145,10.1217,312100.0
2012-03-06 14:30:00,14.15,14.15,14.1,14.11,547400.0,10.1217,10.1217,10.0859,10.0931,547400.0
2012-03-06 15:00:00,14.11,14.16,14.11,14.14,590000.0,10.0931,10.1288,10.0931,10.1145,590000.0
2012-03-06 15:30:00,14.14,14.19,14.11,14.17,1079200.0,10.1145,10.1503,10.0931,10.136,1079200.0
2012-03-07 09:30:00,14.27,14.36,14.21,14.3,1209700.0,10.2075,10.2719,10.1646,10.229,1209700.0
2012-03-07 10:00:00,14.3,14.39,14.27,14.37,1072000.0,10.229,10.2934,10.2075,10.2791,1072000.0
2012-03-07 10:30:00,14.37,14.43,14.31,14.33,2099000.0,10.2791,10.322,10.2361,10.2504,2099000.0
2012-03-07 11:00:00,14.33,14.4,14.3,14.39,753700.0,10.2504,10.3005,10.229,10.2934,753700.0
2012-03-07 11:30:00,14.39,14.43,14.37,14.41,282000.0,10.2934,10.322,10.2791,10.3077,282000.0
2012-03-07 12:00:00,14.42,14.43,14.4,14.4,172300.0,10.3148,10.322,10.3005,10.3005,172300.0
2012-03-07 12:30:00,14.41,14.41,14.37,14.38,156600.0,10.3077,10.3077,10.2791,10.2862,156600.0
2012-03-07 13:00:00,14.38,14.39,14.36,14.38,131100.0,10.2862,10.2934,10.2719,10.2862,131100.0
2012-03-07 13:30:00,14.38,14.4,14.36,14.38,200900.0,10.2862,10.3005,10.2719,10.2862,200900.0
2012-03-07 14:00:00,14.39,14.42,14.39,14.41,469400.0,10.2934,10.3148,10.2934,10.3077,469400.0
2012-03-07 14:30:00,14.42,14.42,14.38,14.39,321800.0,10.3148,10.3148,10.2862,10.2934,321800.0
2012-03-07 15:00:00,14.4,14.42,14.38,14.41,484600.0,10.3005,10.3148,10.2862,10.3077,484600.0
2012-03-07 15:30:00,14.41,14.45,14.4,14.41,1078900.0,10.3077,10.3363,10.3005,10.3077,1078900.0
2012-03-08 09:30:00,14.5,14.61,14.46,14.54,961900.0,10.372,10.4507,10.3434,10.4007,961900.0
2012-03-08 10:00:00,14.54,14.55,14.5,14.52,378100.0,10.4007,10.4078,10.372,10.3864,378100.0
2012-03-08 10:30:00,14.52,14.54,14.5,14.51,418200.0,10.3864,10.4007,10.372,10.3792,418200.0
2012-03-08 11:00:00,14.51,14.54,14.49,14.53,422300.0,10.3792,10.4007,10.3649,10.3935,422300.0
2012-03-08 11:30:00,14.53,14.55,14.52,14.53,203700.0,10.3935,10.4078,10.3864,10.3935,203700.0
2012-03-08 12:00:00,14.53,14.54,14.52,14.53,262500.0,10.3935,10.4007,10.3864,10.3935,262500.0
2012-03-08 12:30:00,14.53,14.58,14.52,14.58,209300.0,10.3935,10.4293,10.3864,10.4293,209300.0
2012-03-08 13:00:00,14.57,14.58,14.55,14.57,151800.0,10.4221,10.4293,10.4078,10.4221,151800.0
2012-03-08 13:30:00,14.57,14.57,14.55,14.55,61100.0,10.4221,10.4221,10.4078,10.4078,61100.0
2012-03-08 14:00:00,14.56,14.57,14.55,14.57,330700.0,10.415,10.4221,10.4078,10.4221,330700.0
2012-03-08 14:30:00,14.57,14.6,14.56,14.59,345400.0,10.4221,10.4436,10.415,10.4364,345400.0
2012-03-08 15:00:00,14.59,14.6,14.59,14.6,211700.0,10.4364,10.4436,10.4364,10.4436,211700.0
2012-03-08 15:30:00,14.6,14.62,14.56,14.61,991500.0,10.4436,10.4579,10.415,10.4507,991500.0
2012-03-09 09:30:00,14.65,14.67,14.51,14.6,1573500.0,10.4793,10.4937,10.3792,10.4436,1573500.0
2012-03-09 10:00:00,14.6,14.63,14.58,14.62,491400.0,10.4436,10.465,10.4293,10.4579,491400.0
2012-03-09 10:30:00,14.62,14.63,14.59,14.61,441900.0,10.4579,10.465,10.4364,10.4507,441900.0
2012-03-09 11:00:00,14.62,14.62,14.61,14.61,177700.0,10.4579,10.4579,10.4507,10.4507,177700.0
2012-03-09 11:30:00,14.62,14.62,14.59,14.61,129500.0,10.4579,10.4579,10.4364,10.4507,129500.0
2012-03-09 12:00:00,14.61,14.61,14.6,14.6,173900.0,10.4507,10.4507,10.4436,10.4436,173900.0
2012-03-09 12:30:00,14.61,14.61,14.58,14.6,171100.0,10.4507,10.4507,10.4293,10.4436,171100.0
2012-03-09 13:00:00,14.6,14.61,14.57,14.61,375100.0,10.4436,10.4507,10.4221,10.4507,375100.0
2012-03-09 13:30:00,14.61,14.63,14.61,14.62,234600.0,10.4507,10.465,10.4507,10.4579,234600.0
2012-03-09 14:00:00,14.62,14.63,14.59,14.61,260500.0,10.4579,10.465,10.4364,10.4507,260500.0
2012-03-09 14:30:00,14.61,14.63,14.56,14.58,441100.0,10.4507,10.465,10.415,10.4293,441100.0
2012-03-09 15:00:00,14.58,14.62,14.58,14.62,248500.0,10.4293,10.4579,10.4293,10.4579,248500.0
2012-03-09 15:30:00,14.61,14.62,14.59,14.6,628000.0,10.4507,10.4579,10.4364,10.4436,628000.0
2012-03-12 09:30:00,14.6,14.6,14.52,14.58,595700.0,10.4436,10.4436,10.3864,10.4293,595700.0
2012-03-12 10:00:00,14.58,14.58,14.54,14.58,243400.0,10.4293,10.4293,10.4007,10.4293,243400.0
2012-03-12 10:30:00,14.58,14.58,14.46,14.48,600600.0,10.4293,10.4293,10.3434,10.3577,600600.0
2012-03-12 11:00:00,14.48,14.51,14.45,14.48,323600.0,10.3577,10.3792,10.3363,10.3577,323600.0
2012-03-12 11:30:00,14.48,14.5,14.46,14.48,309500.0,10.3577,10.372,10.3434,10.3577,309500.0
2012-03-12 12:00:00,14.48,14.49,14.46,14.49,139400.0,10.3577,10.3649,10.3434,10.3649,139400.0
2012-03-12 12:30:00,14.49,14.49,14.42,14.44,500500.0,10.3649,10.3649,10.3148,10.3291,500500.0
2012-03-12 13:00:00,14.44,14.44,14.39,14.42,408800.0,10.3291,10.3291,10.2934,10.3148,408800.0
2012-03-12 13:30:00,14.41,14.46,14.4,14.42,1084700.0,10.3077,10.3434,10.3005,10.3148,1084700.0
2012-03-12 14:00:00,14.42,14.43,14.37,14.37,572400.0,10.3148,10.322,10.2791,10.2791,572400.0
2012-03-12 14:30:00,14.37,14.39,14.34,14.38,390900.0,10.2791,10.2934,10.2576,10.2862,390900.0
2012-03-12 15:00:00,14.38,14.43,14.37,14.43,438500.0,10.2862,10.322,10.2791,10.322,438500.0
2012-03-12 15:30:00,14.43,14.43,14.38,14.39,863800.0,10.322,10.322,10.2862,10.2934,863800.0
2012-03-13 09:30:00,14.6,14.68,14.55,14.67,797200.0,10.4436,10.5008,10.4078,10.4937,797200.0
2012-03-13 10:00:00,14.67,14.75,14.66,14.75,518400.0,10.4937,10.5509,10.4865,10.5509,518400.0
2012-03-13 10:30:00,14.75,14.83,14.72,14.79,567800.0,10.5509,10.6081,10.5294,10.5795,567800.0
2012-03-13 11:00:00,14.8,14.82,14.78,14.81,360100.0,10.5866,10.6009,10.5723,10.5938,360100.0
2012-03-13 11:30:00,14.82,14.85,14.81,14.83,339000.0,10.6009,10.6224,10.5938,10.6081,339000.0
2012-03-13 12:00:00,14.83,14.84,14.8,14.83,274100.0,10.6081,10.6153,10.5866,10.6081,274100.0
2012-03-13 12:30:00,14.83,14.85,14.81,14.84,202200.0,10.6081,10.6224,10.5938,10.6153,202200.0
2012-03-13 13:00:00,14.85,14.85,14.82,14.84,129400.0,10.6224,10.6224,10.6009,10.6153,129400.0
2012-03-13 13:30:00,14.84,14.84,14.81,14.81,235300.0,10.6153,10.6153,10.5938,10.5938,235300.0
2012-03-13 14:00:00,14.82,14.83,14.72,14.72,980000.0,10.6009,10.6081,10.5294,10.5294,980000.0
2012-03-13 14:30:00,14.73,14.79,14.71,14.78,600300.0,10.5366,10.5795,10.5223,10.5723,600300.0
2012-03-13 15:00:00,14.79,14.86,14.78,14.83,496000.0,10.5795,10.6296,10.5723,10.6081,496000.0
2012-03-13 15:30:00,14.83,14.87,14.81,14.86,1019500.0,10.6081,10.6367,10.5938,10.6296,1019500.0
2012-03-14 09:30:00,14.93,15.11,14.89,15.07,1155000.0,10.6796,10.8084,10.651,10.7798,1155000.0
2012-03-14 10:00:00,15.07,15.09,15.02,15.04,439100.0,10.7798,10.7941,10.744,10.7583,439100.0
2012-03-14 10:30:00,15.05,15.06,14.98,15.0,735500.0,10.7655,10.7726,10.7154,10.7297,735500.0
2012-03-14 11:00:00,14.99,15.0,14.93,14.96,347400.0,10.7226,10.7297,10.6796,10.7011,347400.0
2012-03-14 11:30:00,14.95,14.96,14.92,14.93,184300.0,10.6939,10.7011,10.6725,10.6796,184300.0
2012-03-14 12:00:00,14.93,14.94,14.87,14.9,241000.0,10.6796,10.6868,10.6367,10.6582,241000.0
2012-03-14 12:30:00,14.89,14.94,14.89,14.92,228800.0,10.651,10.6868,10.651,10.6725,228800.0
2012-03-14 13:00:00,14.92,14.95,14.9,14.92,199000.0,10.6725,10.6939,10.6582,10.6725,199000.0
2012-03-14 13:30:00,14.92,14.92,14.83,14.86,459300.0,10.6725,10.6725,10.6081,10.6296,459300.0
2012-03-14 14:00:00,14.86,14.89,14.83,14.87,329200.0,10.6296,10.651,10.6081,10.6367,329200.0
2012-03-14 14:30:00,14.87,14.89,14.84,14.86,382900.0,10.6367,10.651,10.6153,10.6296,382900.0
2012-03-14 15:00:00,14.86,14.86,14.8,14.82,475700.0,10.6296,10.6296,10.5866,10.6009,475700.0
2012-03-14 15:30:00,14.83,14.85,14.81,14.82,1069300.0,10.6081,10.6224,10.5938,10.6009,1069300.0
2012-03-15 09:30:00,14.93,14.98,14.8,14.93,658600.0,10.6796,10.7154,10.5866,10.6796,658600.0
2012-03-15 10:00:00,14.92,15.02,14.91,14.97,648600.0,10.6725,10.744,10.6653,10.7082,648600.0
2012-03-15 10:30:00,14.97,14.98,14.88,14.89,806400.0,10.7082,10.7154,10.6439,10.651,806400.0
2012-03-15 11:00:00,14.89,14.94,14.87,14.92,230400.0,10.651,10.6868,10.6367,10.6725,230400.0
2012-03-15 11:30:00,14.92,14.95,14.89,14.93,287100.0,10.6725,10.6939,10.651,10.6796,287100.0
2012-03-15 12:00:00,14.93,14.99,14.92,14.99,267300.0,10.6796,10.7226,10.6725,10.7226,267300.0
2012-03-15 12:30:00,14.99,15.0,14.95,14.95,282100.0,10.7226,10.7297,10.6939,10.6939,282100.0
2012-03-15 13:00:00,14.96,14.96,14.9,14.91,660400.0,10.7011,10.7011,10.6582,10.6653,660400.0
2012-03-15 13:30:00,14.91,14.93,14.89,14.92,404900.0,10.6653,10.6796,10.651,10.6725,404900.0
2012-03-15 14:00:00,14.92,14.95,14.91,14.94,474400.0,10.6725,10.6939,10.6653,10.6868,474400.0
2012-03-15 14:30:00,14.95,14.95,14.91,14.93,531500.0,10.6939,10.6939,10.6653,10.6796,531500.0
2012-03-15 15:00:00,14.93,14.95,14.92,14.95,428000.0,10.6796,10.6939,10.6725,10.6939,428000.0
2012-03-15 15:30:00,14.96,14.96,14.92,14.94,692200.0,10.7011,10.7011,10.6725,10.6868,692200.0
2012-03-16 09:30:00,14.89,14.93,14.78,14.85,918200.0,10.651,10.6796,10.5723,10.6224,918200.0
2012-03-16 10:00:00,14.85,14.86,14.76,14.81,726100.0,10.6224,10.6296,10.558,10.5938,726100.0
2012-03-16 10:30:00,14.81,14.88,14.78,14.86,396400.0,10.5938,10.6439,10.5723,10.6296,396400.0
2012-03-16 11:00:00,14.86,14.89,14.81,14.84,282300.0,10.6296,10.651,10.5938,10.6153,282300.0
2012-03-16 11:30:00,14.84,14.87,14.82,14.86,345800.0,10.6153,10.6367,10.6009,10.6296,345800.0
2012-03-16 12:00:00,14.86,14.87,14.84,14.84,134300.0,10.6296,10.6367,10.6153,10.6153,134300.0
2012-03-16 12:30:00,14.85,14.86,14.84,14.85,102300.0,10.6224,10.6296,10.6153,10.6224,102300.0
2012-03-16 13:00:00,14.85,14.85,14.83,14.83,89900.0,10.6224,10.6224,10.6081,10.6081,89900.0
2012-03-16 13:30:00,14.83,14.84,14.81,14.81,144400.0,10.6081,10.6153,10.5938,10.5938,144400.0
2012-03-16 14:00:00,14.82,14.84,14.81,14.83,206600.0,10.6009,10.6153,10.5938,10.6081,206600.0
2012-03-16 14:30:00,14.83,14.83,14.8,14.81,192600.0,10.6081,10.6081,10.5866,10.5938,192600.0
2012-03-16 15:00:00,14.82,14.82,14.79,14.8,311700.0,10.6009,10.6009,10.5795,10.5866,311700.0
2012-03-16 15:30:00,14.8,14.81,14.77,14.8,1029900.0,10.5866,10.5938,10.5652,10.5866,1029900.0
2012-03-19 09:30:00,15.0,15.03,14.86,15.01,690600.0,10.7297,10.7512,10.6296,10.7369,690600.0
2012-03-19 10:00:00,15.01,15.02,14.94,14.99,643000.0,10.7369,10.744,10.6868,10.7226,643000.0
2012-03-19 10:30:00,14.99,15.07,14.99,15.05,387200.0,10.7226,10.7798,10.7226,10.7655,387200.0
2012-03-19 11:00:00,15.05,15.05,15.02,15.04,250000.0,10.7655,10.7655,10.744,10.7583,250000.0
2012-03-19 11:30:00,15.04,15.1,15.03,15.09,354100.0,10.7583,10.8012,10.7512,10.7941,354100.0
2012-03-19 12:00:00,15.08,15.09,15.06,15.06,138200.0,10.7869,10.7941,10.7726,10.7726,138200.0
2012-03-19 12:30:00,15.06,15.1,15.06,15.09,125000.0,10.7726,10.8012,10.7726,10.7941,125000.0
2012-03-19 13:00:00,15.09,15.15,15.08,15.15,608400.0,10.7941,10.837,10.7869,10.837,608400.0
2012-03-19 13:30:00,15.15,15.15,15.13,15.14,132500.0,10.837,10.837,10.8227,10.8298,132500.0
2012-03-19 14:00:00,15.14,15.15,15.13,15.14,132300.0,10.8298,10.837,10.8227,10.8298,132300.0
2012-03-19 14:30:00,15.14,15.17,15.13,15.15,376200.0,10.8298,10.8513,10.8227,10.837,376200.0
2012-03-19 15:00:00,15.16,15.2,15.14,15.19,910400.0,10.8442,10.8728,10.8298,10.8656,910400.0
2012-03-19 15:30:00,15.2,15.27,15.17,15.17,2046500.0,10.8728,10.9228,10.8513,10.8513,2046500.0
2012-03-20 09:30:00,15.07,15.08,14.84,14.89,694900.0,10.7798,10.7869,10.6153,10.651,694900.0
2012-03-20 10:00:00,14.89,14.96,14.87,14.93,529600.0,10.651,10.7011,10.6367,10.6796,529600.0
2012-03-20 10:30:00,14.94,15.0,14.94,14.97,304000.0,10.6868,10.7297,10.6868,10.7082,304000.0
2012-03-20 11:00:00,14.96,15.03,14.96,14.99,484600.0,10.7011,10.7512,10.7011,10.7226,484600.0
2012-03-20 11:30:00,14.99,14.99,14.84,14.86,763800.0,10.7226,10.7226,10.6153,10.6296,763800.0
2012-03-20 12:00:00,14.86,14.86,14.84,14.85,115800.0,10.6296,10.6296,10.6153,10.6224,115800.0
2012-03-20 12:30:00,14.85,14.91,14.84,14.91,251800.0,10.6224,10.6653,10.6153,10.6653,251800.0
2012-03-20 13:00:00,14.91,14.95,14.9,14.92,133500.0,10.6653,10.6939,10.6582,10.6725,133500.0
2012-03-20 13:30:00,14.93,14.94,14.89,14.92,361100.0,10.6796,10.6868,10.651,10.6725,361100.0
2012-03-20 14:00:00,14.92,14.96,14.89,14.96,212100.0,10.6725,10.7011,10.651,10.7011,212100.0
2012-03-20 14:30:00,14.95,14.96,14.93,14.94,202000.0,10.6939,10.7011,10.6796,10.6868,202000.0
2012-03-20 15:00:00,14.94,14.98,14.94,14.96,342700.0,10.6868,10.7154,10.6868,10.7011,342700.0
2012-03-20 15:30:00,14.96,14.96,14.94,14.95,478500.0,10.7011,10.7011,10.6868,10.6939,478500.0
2012-03-21 09:30:00,15.31,15.43,15.23,15.27,1127400.0,10.9515,11.0373,10.8942,10.9228,1127400.0
2012-03-21 10:00:00,15.26,15.27,15.19,15.23,478400.0,10.9157,10.9228,10.8656,10.8942,478400.0
2012-03-21 10:30:00,15.23,15.25,15.18,15.18,356600.0,10.8942,10.9085,10.8585,10.8585,356600.0
2012-03-21 11:00:00,15.18,15.2,15.14,15.15,394500.0,10.8585,10.8728,10.8298,10.837,394500.0
2012-03-21 11:30:00,15.16,15.23,15.16,15.21,621400.0,10.8442,10.8942,10.8442,10.8799,621400.0
2012-03-21 12:00:00,15.21,15.23,15.2,15.22,348400.0,10.8799,10.8942,10.8728,10.8871,348400.0
2012-03-21 12:30:00,15.22,15.22,15.19,15.21,267500.0,10.8871,10.8871,10.8656,10.8799,267500.0
2012-03-21 13:00:00,15.21,15.21,15.19,15.21,314400.0,10.8799,10.8799,10.8656,10.8799,314400.0
2012-03-21 13:30:00,15.2,15.22,15.19,15.22,344300.0,10.8728,10.8871,10.8656,10.8871,344300.0
2012-03-21 14:00:00,15.21,15.24,15.21,15.23,865900.0,10.8799,10.9014,10.8799,10.8942,865900.0
2012-03-21 14:30:00,15.23,15.25,15.2,15.21,353900.0,10.8942,10.9085,10.8728,10.8799,353900.0
2012-03-21 15:00:00,15.21,15.24,15.2,15.24,187500.0,10.8799,10.9014,10.8728,10.9014,187500.0
2012-03-21 15:30:00,15.23,15.24,15.2,15.21,1086500.0,10.8942,10.9014,10.8728,10.8799,1086500.0
2012-03-22 09:30:00,15.04,15.17,15.03,15.11,917500.0,10.7583,10.8513,10.7512,10.8084,917500.0
2012-03-22 10:00:00,15.11,15.13,15.04,15.05,416000.0,10.8084,10.8227,10.7583,10.7655,416000.0
2012-03-22 10:30:00,15.05,15.06,15.0,15.0,255100.0,10.7655,10.7726,10.7297,10.7297,255100.0
2012-03-22 11:00:00,15.0,15.04,15.0,15.04,291900.0,10.7297,10.7583,10.7297,10.7583,291900.0
2012-03-22 11:30:00,15.04,15.06,15.04,15.06,275000.0,10.7583,10.7726,10.7583,10.7726,275000.0
2012-03-22 12:00:00,15.05,15.12,15.05,15.07,345900.0,10.7655,10.8155,10.7655,10.7798,345900.0
2012-03-22 12:30:00,15.06,15.08,15.04,15.06,434200.0,10.7726,10.7869,10.7583,10.7726,434200.0
2012-03-22 13:00:00,15.06,15.06,15.03,15.06,398400.0,10.7726,10.7726,10.7512,10.7726,398400.0
2012-03-22 13:30:00,15.06,15.06,15.02,15.03,312200.0,10.7726,10.7726,10.744,10.7512,312200.0
2012-03-22 14:00:00,15.02,15.04,15.0,15.04,198600.0,10.744,10.7583,10.7297,10.7583,198600.0
2012-03-22 14:30:00,15.04,15.04,15.02,15.03,191400.0,10.7583,10.7583,10.744,10.7512,191400.0
2012-03-22 15:00:00,15.02,15.05,14.98,15.05,871200.0,10.744,10.7655,10.7154,10.7655,871200.0
2012-03-22 15:30:00,15.04,15.09,15.03,15.03,743600.0,10.7583,10.7941,10.7512,10.7512,743600.0
2012-03-23 09:30:00,15.17,15.17,15.01,15.08,418000.0,10.8513,10.8513,10.7369,10.7869,418000.0
2012-03-23 10:00:00,15.07,15.08,14.99,15.0,617600.0,10.7798,10.7869,10.7226,10.7297,617600.0
2012-03-23 10:30:00,15.0,15.03,14.99,15.02,237600.0,10.7297,10.7512,10.7226,10.744,237600.0
2012-03-23 11:00:00,15.03,15.05,15.01,15.04,225100.0,10.7512,10.7655,10.7369,10.7583,225100.0
2012-03-23 11:30:00,15.04,15.1,15.04,15.09,404700.0,10.7583,10.8012,10.7583,10.7941,404700.0
2012-03-23 12:00:00,15.09,15.1,15.05,15.08,490500.0,10.7941,10.8012,10.7655,10.7869,490500.0
2012-03-23 12:30:00,15.09,15.09,15.06,15.08,186200.0,10.7941,10.7941,10.7726,10.7869,186200.0
2012-03-23 13:00:00,15.08,15.08,15.05,15.06,322800.0,10.7869,10.7869,10.7655,10.7726,322800.0
2012-03-23 13:30:00,15.07,15.07,15.02,15.03,385600.0,10.7798,10.7798,10.744,10.7512,385600.0
2012-03-23 14:00:00,15.03,15.05,15.02,15.05,382200.0,10.7512,10.7655,10.744,10.7655,382200.0
2012-03-23 14:30:00,15.04,15.05,15.0,15.02,565300.0,10.7583,10.7655,10.7297,10.744,565300.0
2012-03-23 15:00:00,15.02,15.03,14.98,15.0,794300.0,10.744,10.7512,10.7154,10.7297,794300.0
2012-03-23 15:30:00,14.99,15.02,14.96,15.0,1387000.0,10.7226,10.744,10.7011,10.7297,1387000.0
2012-03-26 09:30:00,14.99,15.12,14.98,15.04,1116400.0,10.7226,10.8155,10.7154,10.7583,1116400.0
2012-03-26 10:00:00,15.04,15.13,15.03,15.13,434600.0,10.7583,10.8227,10.7512,10.8227,434600.0
2012-03-26 10:30:00,15.13,15.17,15.11,15.16,691500.0,10.8227,10.8513,10.8084,10.8442,691500.0
2012-03-26 11:00:00,15.17,15.21,15.16,15.17,354800.0,10.8513,10.8799,10.8442,10.8513,354800.0
2012-03-26 11:30:00,15.18,15.21,15.17,15.2,419600.0,10.8585,10.8799,10.8513,10.8728,419600.0
2012-03-26 12:00:00,15.21,15.25,15.21,15.22,523500.0,10.8799,10.9085,10.8799,10.8871,523500.0
2012-03-26 12:30:00,15.22,15.25,15.21,15.23,331700.0,10.8871,10.9085,10.8799,10.8942,331700.0
2012-03-26 13:00:00,15.24,15.28,15.22,15.28,331200.0,10.9014,10.93,10.8871,10.93,331200.0
2012-03-26 13:30:00,15.28,15.28,15.27,15.28,178700.0,10.93,10.93,10.9228,10.93,178700.0
2012-03-26 14:00:00,15.27,15.28,15.27,15.28,196400.0,10.9228,10.93,10.9228,10.93,196400.0
2012-03-26 14:30:00,15.28,15.3,15.25,15.3,492800.0,10.93,10.9443,10.9085,10.9443,492800.0
2012-03-26 15:00:00,15.3,15.34,15.29,15.31,786200.0,10.9443,10.9729,10.9371,10.9515,786200.0
2012-03-26 15:30:00,15.31,15.4,15.3,15.37,2776300.0,10.9515,11.0158,10.9443,10.9944,2776300.0
2012-03-27 09:30:00,15.43,15.51,15.38,15.47,1011600.0,11.0373,11.0945,11.0015,11.0659,1011600.0
2012-03-27 10:00:00,15.47,15.47,15.41,15.45,554300.0,11.0659,11.0659,11.023,11.0516,554300.0
2012-03-27 10:30:00,15.45,15.46,15.4,15.42,419300.0,11.0516,11.0587,11.0158,11.0301,419300.0
2012-03-27 11:00:00,15.41,15.45,15.4,15.42,517700.0,11.023,11.0516,11.0158,11.0301,517700.0
2012-03-27 11:30:00,15.43,15.43,15.41,15.42,215100.0,11.0373,11.0373,11.023,11.0301,215100.0
2012-03-27 12:00:00,15.41,15.43,15.4,15.42,234500.0,11.023,11.0373,11.0158,11.0301,234500.0
2012-03-27 12:30:00,15.41,15.42,15.4,15.41,193400.0,11.023,11.0301,11.0158,11.023,193400.0
2012-03-27 13:00:00,15.42,15.43,15.38,15.39,235800.0,11.0301,11.0373,11.0015,11.0087,235800.0
2012-03-27 13:30:00,15.39,15.42,15.38,15.42,184500.0,11.0087,11.0301,11.0015,11.0301,184500.0
2012-03-27 14:00:00,15.42,15.42,15.39,15.41,157400.0,11.0301,11.0301,11.0087,11.023,157400.0
2012-03-27 14:30:00,15.41,15.41,15.37,15.39,220100.0,11.023,11.023,10.9944,11.0087,220100.0
2012-03-27 15:00:00,15.39,15.39,15.35,15.38,891300.0,11.0087,11.0087,10.9801,11.0015,891300.0
2012-03-27 15:30:00,15.37,15.38,15.35,15.35,716900.0,10.9944,11.0015,10.9801,10.9801,716900.0
2012-03-28 09:30:00,15.28,15.39,15.28,15.36,914000.0,10.93,11.0087,10.93,10.9872,914000.0
2012-03-28 10:00:00,15.36,15.38,15.27,15.33,495400.0,10.9872,11.0015,10.9228,10.9658,495400.0
2012-03-28 10:30:00,15.32,15.33,15.16,15.25,1114500.0,10.9586,10.9658,10.8442,10.9085,1114500.0
2012-03-28 11:00:00,15.25,15.29,15.22,15.24,1257100.0,10.9085,10.9371,10.8871,10.9014,1257100.0
2012-03-28 11:30:00,15.25,15.26,15.17,15.19,742400.0,10.9085,10.9157,10.8513,10.8656,742400.0
2012-03-28 12:00:00,15.19,15.28,15.18,15.25,1118200.0,10.8656,10.93,10.8585,10.9085,1118200.0
2012-03-28 12:30:00,15.26,15.26,15.2,15.22,973700.0,10.9157,10.9157,10.8728,10.8871,973700.0
2012-03-28 13:00:00,15.21,15.23,15.16,15.17,220400.0,10.8799,10.8942,10.8442,10.8513,220400.0
2012-03-28 13:30:00,15.16,15.19,15.16,15.18,180600.0,10.8442,10.8656,10.8442,10.8585,180600.0
2012-03-28 14:00:00,15.18,15.19,15.12,15.17,455400.0,10.8585,10.8656,10.8155,10.8513,455400.0
2012-03-28 14:30:00,15.17,15.21,15.16,15.2,333600.0,10.8513,10.8799,10.8442,10.8728,333600.0
2012-03-28 15:00:00,15.2,15.22,15.17,15.18,432500.0,10.8728,10.8871,10.8513,10.8585,432500.0
2012-03-28 15:30:00,15.17,15.2,15.17,15.19,1429100.0,10.8513,10.8728,10.8513,10.8656,1429100.0
2012-03-29 09:30:00,15.03,15.07,14.98,15.0,890300.0,10.7512,10.7798,10.7154,10.7297,890300.0
2012-03-29 10:00:00,14.99,15.06,14.99,15.02,694500.0,10.7226,10.7726,10.7226,10.744,694500.0
2012-03-29 10:30:00,15.02,15.03,14.96,15.01,400700.0,10.744,10.7512,10.7011,10.7369,400700.0
2012-03-29 11:00:00,15.01,15.03,14.98,14.98,312600.0,10.7369,10.7512,10.7154,10.7154,312600.0
2012-03-29 11:30:00,14.99,15.03,14.98,15.0,431600.0,10.7226,10.7512,10.7154,10.7297,431600.0
2012-03-29 12:00:00,15.0,15.02,14.99,15.02,222500.0,10.7297,10.744,10.7226,10.744,222500.0
2012-03-29 12:30:00,15.01,15.08,14.99,15.08,439000.0,10.7369,10.7869,10.7226,10.7869,439000.0
2012-03-29 13:00:00,15.08,15.1,15.04,15.04,444400.0,10.7869,10.8012,10.7583,10.7583,444400.0
2012-03-29 13:30:00,15.04,15.04,15.02,15.03,263600.0,10.7583,10.7583,10.744,10.7512,263600.0
2012-03-29 14:00:00,15.03,15.09,15.03,15.07,484200.0,10.7512,10.7941,10.7512,10.7798,484200.0
2012-03-29 14:30:00,15.07,15.08,15.04,15.05,301100.0,10.7798,10.7869,10.7583,10.7655,301100.0
2012-03-29 15:00:00,15.04,15.1,15.02,15.06,762500.0,10.7583,10.8012,10.744,10.7726,762500.0
2012-03-29 15:30:00,15.07,15.08,15.06,15.07,1119200.0,10.7798,10.7869,10.7726,10.7798,1119200.0
2012-03-30 09:30:00,15.2,15.3,15.19,15.26,915700.0,10.8728,10.9443,10.8656,10.9157,915700.0
2012-03-30 10:00:00,15.25,15.3,15.21,15.22,730400.0,10.9085,10.9443,10.8799,10.8871,730400.0
2012-03-30 10:30:00,15.23,15.23,15.14,15.16,747400.0,10.8942,10.8942,10.8298,10.8442,747400.0
2012-03-30 11:00:00,15.16,15.27,15.16,15.24,571600.0,10.8442,10.9228,10.8442,10.9014,571600.0
2012-03-30 11:30:00,15.25,15.25,15.24,15.24,110300.0,10.9085,10.9085,10.9014,10.9014,110300.0
2012-03-30 12:00:00,15.25,15.28,15.24,15.26,291300.0,10.9085,10.93,10.9014,10.9157,291300.0
2012-03-30 12:30:00,15.26,15.35,15.25,15.34,500400.0,10.9157,10.9801,10.9085,10.9729,500400.0
2012-03-30 13:00:00,15.34,15.39,15.33,15.37,288200.0,10.9729,11.0087,10.9658,10.9944,288200.0
2012-03-30 13:30:00,15.38,15.41,15.37,15.39,329400.0,11.0015,11.023,10.9944,11.0087,329400.0
2012-03-30 14:00:00,15.4,15.4,15.38,15.38,142100.0,11.0158,11.0158,11.0015,11.0015,142100.0
2012-03-30 14:30:00,15.38,15.39,15.36,15.36,233600.0,11.0015,11.0087,10.9872,10.9872,233600.0
2012-03-30 15:00:00,15.36,15.37,15.32,15.33,376900.0,10.9872,10.9944,10.9586,10.9658,376900.0
2012-03-30 15:30:00,15.34,15.34,15.25,15.28,1190900.0,10.9729,10.9729,10.9085,10.93,1190900.0
2012-04-02 09:30:00,15.27,15.3,15.13,15.2,889200.0,10.9228,10.9443,10.8227,10.8728,889200.0
2012-04-02 10:00:00,15.21,15.39,15.2,15.32,707600.0,10.8799,11.0087,10.8728,10.9586,707600.0
2012-04-02 10:30:00,15.32,15.37,15.28,15.37,573800.0,10.9586,10.9944,10.93,10.9944,573800.0
2012-04-02 11:00:00,15.37,15.42,15.36,15.4,303700.0,10.9944,11.0301,10.9872,11.0158,303700.0
2012-04-02 11:30:00,15.4,15.43,15.39,15.42,161200.0,11.0158,11.0373,11.0087,11.0301,161200.0
2012-04-02 12:00:00,15.43,15.45,15.4,15.44,579700.0,11.0373,11.0516,11.0158,11.0444,579700.0
2012-04-02 12:30:00,15.45,15.45,15.42,15.44,136700.0,11.0516,11.0516,11.0301,11.0444,136700.0
2012-04-02 13:00:00,15.44,15.44,15.41,15.42,85100.0,11.0444,11.0444,11.023,11.0301,85100.0
2012-04-02 13:30:00,15.41,15.46,15.41,15.45,422800.0,11.023,11.0587,11.023,11.0516,422800.0
2012-04-02 14:00:00,15.45,15.46,15.43,15.45,227200.0,11.0516,11.0587,11.0373,11.0516,227200.0
2012-04-02 14:30:00,15.45,15.52,15.44,15.52,567500.0,11.0516,11.1017,11.0444,11.1017,567500.0
2012-04-02 15:00:00,15.52,15.52,15.47,15.49,797700.0,11.1017,11.1017,11.0659,11.0802,797700.0
2012-04-02 15:30:00,15.49,15.5,15.4,15.41,1115000.0,11.0802,11.0874,11.0158,11.023,1115000.0
2012-04-03 09:30:00,15.41,15.44,15.3,15.4,618400.0,11.023,11.0444,10.9443,11.0158,618400.0
2012-04-03 10:00:00,15.4,15.44,15.37,15.42,447200.0,11.0158,11.0444,10.9944,11.0301,447200.0
2012-04-03 10:30:00,15.42,15.49,15.41,15.48,381800.0,11.0301,11.0802,11.023,11.0731,381800.0
2012-04-03 11:00:00,15.48,15.48,15.37,15.37,238000.0,11.0731,11.0731,10.9944,10.9944,238000.0
2012-04-03 11:30:00,15.37,15.39,15.35,15.39,293600.0,10.9944,11.0087,10.9801,11.0087,293600.0
2012-04-03 12:00:00,15.39,15.42,15.35,15.41,405200.0,11.0087,11.0301,10.9801,11.023,405200.0
2012-04-03 12:30:00,15.41,15.42,15.36,15.42,251700.0,11.023,11.0301,10.9872,11.0301,251700.0
2012-04-03 13:00:00,15.42,15.42,15.38,15.4,344000.0,11.0301,11.0301,11.0015,11.0158,344000.0
2012-04-03 13:30:00,15.4,15.4,15.37,15.4,287800.0,11.0158,11.0158,10.9944,11.0158,287800.0
2012-04-03 14:00:00,15.4,15.4,15.3,15.32,777400.0,11.0158,11.0158,10.9443,10.9586,777400.0
2012-04-03 14:30:00,15.31,15.32,15.26,15.27,590300.0,10.9515,10.9586,10.9157,10.9228,590300.0
2012-04-03 15:00:00,15.27,15.28,15.19,15.21,1498700.0,10.9228,10.93,10.8656,10.8799,1498700.0
2012-04-03 15:30:00,15.21,15.23,15.17,15.23,1614500.0,10.8799,10.8942,10.8513,10.8942,1614500.0
2012-04-04 09:30:00,15.09,15.14,15.0,15.05,461400.0,10.7941,10.8298,10.7297,10.7655,461400.0
2012-04-04 10:00:00,15.05,15.06,14.92,14.93,838200.0,10.7655,10.7726,10.6725,10.6796,838200.0
2012-04-04 10:30:00,14.93,14.96,14.88,14.89,481900.0,10.6796,10.7011,10.6439,10.651,481900.0
2012-04-04 11:00:00,14.89,14.93,14.86,14.88,754900.0,10.651,10.6796,10.6296,10.6439,754900.0
2012-04-04 11:30:00,14.88,14.91,14.86,14.88,251300.0,10.6439,10.6653,10.6296,10.6439,251300.0
2012-04-04 12:00:00,14.88,14.92,14.87,14.88,276900.0,10.6439,10.6725,10.6367,10.6439,276900.0
2012-04-04 12:30:00,14.89,14.93,14.86,14.9,343800.0,10.651,10.6796,10.6296,10.6582,343800.0
2012-04-04 13:00:00,14.89,14.9,14.86,14.86,201700.0,10.651,10.6582,10.6296,10.6296,201700.0
2012-04-04 13:30:00,14.86,14.93,14.84,14.93,298500.0,10.6296,10.6796,10.6153,10.6796,298500.0
2012-04-04 14:00:00,14.92,14.94,14.9,14.93,250100.0,10.6725,10.6868,10.6582,10.6796,250100.0
2012-04-04 14:30:00,14.92,14.97,14.92,14.96,172000.0,10.6725,10.7082,10.6725,10.7011,172000.0
2012-04-04 15:00:00,14.96,15.01,14.94,14.98,364600.0,10.7011,10.7369,10.6868,10.7154,364600.0
2012-04-04 15:30:00,14.98,15.04,14.97,15.01,1051000.0,10.7154,10.7583,10.7082,10.7369,1051000.0
2012-04-05 09:30:00,15.03,15.08,14.99,15.03,887500.0,10.7512,10.7869,10.7226,10.7512,887500.0
2012-04-05 10:00:00,15.04,15.12,15.01,15.1,670500.0,10.7583,10.8155,10.7369,10.8012,670500.0
2012-04-05 10:30:00,15.1,15.21,15.09,15.2,476700.0,10.8012,10.8799,10.7941,10.8728,476700.0
2012-04-05 11:00:00,15.2,15.2,15.14,15.14,318700.0,10.8728,10.8728,10.8298,10.8298,318700.0
2012-04-05 11:30:00,15.14,15.21,15.09,15.2,498700.0,10.8298,10.8799,10.7941,10.8728,498700.0
2012-04-05 12:00:00,15.21,15.23,15.18,15.2,614600.0,10.8799,10.8942,10.8585,10.8728,614600.0
2012-04-05 12:30:00,15.19,15.28,15.19,15.28,812800.0,10.8656,10.93,10.8656,10.93,812800.0
2012-04-05 13:00:00,15.27,15.29,15.24,15.28,652800.0,10.9228,10.9371,10.9014,10.93,652800.0
2012-04-05 13:30:00,15.27,15.3,15.23,15.26,298100.0,10.9228,10.9443,10.8942,10.9157,298100.0
2012-04-05 14:00:00,15.26,15.28,15.24,15.26,686700.0,10.9157,10.93,10.9014,10.9157,686700.0
2012-04-05 14:30:00,15.26,15.31,15.24,15.31,630300.0,10.9157,10.9515,10.9014,10.9515,630300.0
2012-04-05 15:00:00,15.31,15.31,15.28,15.29,399700.0,10.9515,10.9515,10.93,10.9371,399700.0
2012-04-05 15:30:00,15.28,15.29,15.23,15.25,1109200.0,10.93,10.9371,10.8942,10.9085,1109200.0
2012-04-09 09:30:00,14.99,15.09,14.98,15.02,478800.0,10.7226,10.7941,10.7154,10.744,478800.0
2012-04-09 10:00:00,15.02,15.1,15.02,15.06,592100.0,10.744,10.8012,10.744,10.7726,592100.0
2012-04-09 10:30:00,15.06,15.06,14.96,14.97,580100.0,10.7726,10.7726,10.7011,10.7082,580100.0
2012-04-09 11:00:00,14.97,14.97,14.87,14.9,597400.0,10.7082,10.7082,10.6367,10.6582,597400.0
2012-04-09 11:30:00,14.9,14.96,14.89,14.95,515500.0,10.6582,10.7011,10.651,10.6939,515500.0
2012-04-09 12:00:00,14.95,14.96,14.91,14.92,521200.0,10.6939,10.7011,10.6653,10.6725,521200.0
2012-04-09 12:30:00,14.92,14.97,14.9,14.97,322000.0,10.6725,10.7082,10.6582,10.7082,322000.0
2012-04-09 13:00:00,14.96,14.98,14.94,14.96,196200.0,10.7011,10.7154,10.6868,10.7011,196200.0
2012-04-09 13:30:00,14.96,15.0,14.95,14.96,559900.0,10.7011,10.7297,10.6939,10.7011,559900.0
2012-04-09 14:00:00,14.97,14.97,14.92,14.94,497600.0,10.7082,10.7082,10.6725,10.6868,497600.0
2012-04-09 14:30:00,14.94,14.95,14.84,14.92,605000.0,10.6868,10.6939,10.6153,10.6725,605000.0
2012-04-09 15:00:00,14.91,14.93,14.87,14.88,713700.0,10.6653,10.6796,10.6367,10.6439,713700.0
2012-04-09 15:30:00,14.87,14.9,14.85,14.86,1198400.0,10.6367,10.6582,10.6224,10.6296,1198400.0
2012-04-10 09:30:00,14.86,14.99,14.82,14.86,1251600.0,10.6296,10.7226,10.6009,10.6296,1251600.0
2012-04-10 10:00:00,14.86,14.91,14.81,14.89,1423100.0,10.6296,10.6653,10.5938,10.651,1423100.0
2012-04-10 10:30:00,14.89,14.92,14.84,14.88,997200.0,10.651,10.6725,10.6153,10.6439,997200.0
2012-04-10 11:00:00,14.87,14.91,14.85,14.87,995200.0,10.6367,10.6653,10.6224,10.6367,995200.0
2012-04-10 11:30:00,14.87,14.88,14.73,14.75,1085200.0,10.6367,10.6439,10.5366,10.5509,1085200.0
2012-04-10 12:00:00,14.74,14.77,14.66,14.77,669100.0,10.5437,10.5652,10.4865,10.5652,669100.0
2012-04-10 12:30:00,14.77,14.77,14.65,14.68,576500.0,10.5652,10.5652,10.4793,10.5008,576500.0
2012-04-10 13:00:00,14.68,14.7,14.64,14.66,345400.0,10.5008,10.5151,10.4722,10.4865,345400.0
2012-04-10 13:30:00,14.67,14.72,14.65,14.68,604800.0,10.4937,10.5294,10.4793,10.5008,604800.0
2012-04-10 14:00:00,14.69,14.7,14.62,14.65,578000.0,10.508,10.5151,10.4579,10.4793,578000.0
2012-04-10 14:30:00,14.66,14.69,14.6,14.67,463000.0,10.4865,10.508,10.4436,10.4937,463000.0
2012-04-10 15:00:00,14.67,14.7,14.64,14.64,1032500.0,10.4937,10.5151,10.4722,10.4722,1032500.0
2012-04-10 15:30:00,14.64,14.69,14.62,14.62,905700.0,10.4722,10.508,10.4579,10.4579,905700.0
2012-04-11 09:30:00,14.77,14.89,14.77,14.83,569700.0,10.5652,10.651,10.5652,10.6081,569700.0
2012-04-11 10:00:00,14.83,14.86,14.83,14.85,390700.0,10.6081,10.6296,10.6081,10.6224,390700.0
2012-04-11 10:30:00,14.85,14.86,14.83,14.84,1240700.0,10.6224,10.6296,10.6081,10.6153,1240700.0
2012-04-11 11:00:00,14.83,14.84,14.83,14.84,45100.0,10.6081,10.6153,10.6081,10.6153,45100.0
2012-04-11 11:30:00,14.83,14.85,14.8,14.81,200200.0,10.6081,10.6224,10.5866,10.5938,200200.0
2012-04-11 12:00:00,14.81,14.85,14.81,14.83,289900.0,10.5938,10.6224,10.5938,10.6081,289900.0
2012-04-11 12:30:00,14.83,14.87,14.83,14.87,597200.0,10.6081,10.6367,10.6081,10.6367,597200.0
2012-04-11 13:00:00,14.87,14.89,14.86,14.86,176800.0,10.6367,10.651,10.6296,10.6296,176800.0
2012-04-11 13:30:00,14.86,14.88,14.83,14.86,303000.0,10.6296,10.6439,10.6081,10.6296,303000.0
2012-04-11 14:00:00,14.86,14.86,14.82,14.84,365800.0,10.6296,10.6296,10.6009,10.6153,365800.0
2012-04-11 14:30:00,14.84,14.85,14.81,14.83,489900.0,10.6153,10.6224,10.5938,10.6081,489900.0
2012-04-11 15:00:00,14.83,14.83,14.78,14.79,290300.0,10.6081,10.6081,10.5723,10.5795,290300.0
2012-04-11 15:30:00,14.79,14.81,14.78,14.79,793100.0,10.5795,10.5938,10.5723,10.5795,793100.0
2012-04-12 09:30:00,14.84,14.96,14.83,14.92,1346100.0,10.6153,10.7011,10.6081,10.6725,1346100.0
2012-04-12 10:00:00,14.91,14.93,14.9,14.93,390900.0,10.6653,10.6796,10.6582,10.6796,390900.0
2012-04-12 10:30:00,14.93,14.99,14.93,14.94,404900.0,10.6796,10.7226,10.6796,10.6868,404900.0
2012-04-12 11:00:00,14.95,15.0,14.95,14.99,366400.0,10.6939,10.7297,10.6939,10.7226,366400.0
2012-04-12 11:30:00,14.98,14.99,14.89,14.89,704700.0,10.7154,10.7226,10.651,10.651,704700.0
2012-04-12 12:00:00,14.9,14.93,14.88,14.93,425300.0,10.6582,10.6796,10.6439,10.6796,425300.0
2012-04-12 12:30:00,14.93,14.94,14.91,14.94,285100.0,10.6796,10.6868,10.6653,10.6868,285100.0
2012-04-12 13:00:00,14.94,14.97,14.92,14.95,366700.0,10.6868,10.7082,10.6725,10.6939,366700.0
2012-04-12 13:30:00,14.95,14.95,14.9,14.92,402900.0,10.6939,10.6939,10.6582,10.6725,402900.0
2012-04-12 14:00:00,14.91,14.94,14.91,14.94,385300.0,10.6653,10.6868,10.6653,10.6868,385300.0
2012-04-12 14:30:00,14.94,14.96,14.93,14.96,396100.0,10.6868,10.7011,10.6796,10.7011,396100.0
2012-04-12 15:00:00,14.96,14.97,14.93,14.93,450100.0,10.7011,10.7082,10.6796,10.6796,450100.0
2012-04-12 15:30:00,14.94,14.94,14.92,14.92,841200.0,10.6868,10.6868,10.6725,10.6725,841200.0
2012-04-13 09:30:00,15.06,15.17,14.96,15.05,1254200.0,10.7726,10.8513,10.7011,10.7655,1254200.0
2012-04-13 10:00:00,15.04,15.09,15.0,15.03,812000.0,10.7583,10.7941,10.7297,10.7512,812000.0
2012-04-13 10:30:00,15.03,15.03,14.95,15.0,639600.0,10.7512,10.7512,10.6939,10.7297,639600.0
2012-04-13 11:00:00,15.0,15.04,14.99,15.04,526400.0,10.7297,10.7583,10.7226,10.7583,526400.0
2012-04-13 11:30:00,15.04,15.13,15.02,15.1,689300.0,10.7583,10.8227,10.744,10.8012,689300.0
2012-04-13 12:00:00,15.11,15.12,15.08,15.11,341700.0,10.8084,10.8155,10.7869,10.8084,341700.0
2012-04-13 12:30:00,15.11,15.15,15.11,15.14,352000.0,10.8084,10.837,10.8084,10.8298,352000.0
2012-04-13 13:00:00,15.15,15.15,15.1,15.11,416200.0,10.837,10.837,10.8012,10.8084,416200.0
2012-04-13 13:30:00,15.11,15.18,15.1,15.18,516700.0,10.8084,10.8585,10.8012,10.8585,516700.0
2012-04-13 14:00:00,15.18,15.18,15.11,15.11,520400.0,10.8585,10.8585,10.8084,10.8084,520400.0
2012-04-13 14:30:00,15.11,15.17,15.11,15.17,501700.0,10.8084,10.8513,10.8084,10.8513,501700.0
2012-04-13 15:00:00,15.17,15.23,15.14,15.14,705700.0,10.8513,10.8942,10.8298,10.8298,705700.0
2012-04-13 15:30:00,15.14,15.15,15.07,15.1,1398100.0,10.8298,10.837,10.7798,10.8012,1398100.0
2012-04-16 09:30:00,15.26,15.33,15.14,15.18,1440800.0,10.9157,10.9658,10.8298,10.8585,1440800.0
2012-04-16 10:00:00,15.18,15.21,15.04,15.16,851900.0,10.8585,10.8799,10.7583,10.8442,851900.0
2012-04-16 10:30:00,15.15,15.23,15.14,15.18,582400.0,10.837,10.8942,10.8298,10.8585,582400.0
2012-04-16 11:00:00,15.18,15.26,15.14,15.24,397900.0,10.8585,10.9157,10.8298,10.9014,397900.0
2012-04-16 11:30:00,15.23,15.24,15.16,15.18,280700.0,10.8942,10.9014,10.8442,10.8585,280700.0
2012-04-16 12:00:00,15.18,15.23,15.14,15.14,402400.0,10.8585,10.8942,10.8298,10.8298,402400.0
2012-04-16 12:30:00,15.14,15.16,15.12,15.16,232000.0,10.8298,10.8442,10.8155,10.8442,232000.0
2012-04-16 13:00:00,15.15,15.17,15.1,15.14,266200.0,10.837,10.8513,10.8012,10.8298,266200.0
2012-04-16 13:30:00,15.13,15.19,15.13,15.16,163700.0,10.8227,10.8656,10.8227,10.8442,163700.0
2012-04-16 14:00:00,15.17,15.18,15.14,15.15,195500.0,10.8513,10.8585,10.8298,10.837,195500.0
2012-04-16 14:30:00,15.14,15.17,15.13,15.13,323900.0,10.8298,10.8513,10.8227,10.8227,323900.0
2012-04-16 15:00:00,15.13,15.14,15.09,15.13,241100.0,10.8227,10.8298,10.7941,10.8227,241100.0
2012-04-16 15:30:00,15.13,15.15,15.06,15.09,727200.0,10.8227,10.837,10.7726,10.7941,727200.0
2012-04-17 09:30:00,15.15,15.25,15.09,15.12,1573200.0,10.837,10.9085,10.7941,10.8155,1573200.0
2012-04-17 10:00:00,15.12,15.14,15.06,15.1,1205900.0,10.8155,10.8298,10.7726,10.8012,1205900.0
2012-04-17 10:30:00,15.09,15.16,15.09,15.12,802500.0,10.7941,10.8442,10.7941,10.8155,802500.0
2012-04-17 11:00:00,15.12,15.14,15.08,15.1,628400.0,10.8155,10.8298,10.7869,10.8012,628400.0
2012-04-17 11:30:00,15.1,15.11,15.07,15.09,347100.0,10.8012,10.8084,10.7798,10.7941,347100.0
2012-04-17 12:00:00,15.09,15.09,15.01,15.05,1183600.0,10.7941,10.7941,10.7369,10.7655,1183600.0
2012-04-17 12:30:00,15.05,15.16,15.04,15.13,1311100.0,10.7655,10.8442,10.7583,10.8227,1311100.0
2012-04-17 13:00:00,15.14,15.15,15.09,15.15,447700.0,10.8298,10.837,10.7941,10.837,447700.0
2012-04-17 13:30:00,15.15,15.18,15.13,15.18,334100.0,10.837,10.8585,10.8227,10.8585,334100.0
2012-04-17 14:00:00,15.18,15.21,15.17,15.19,390400.0,10.8585,10.8799,10.8513,10.8656,390400.0
2012-04-17 14:30:00,15.19,15.19,15.17,15.19,424300.0,10.8656,10.8656,10.8513,10.8656,424300.0
2012-04-17 15:00:00,15.19,15.24,15.18,15.23,514200.0,10.8656,10.9014,10.8585,10.8942,514200.0
2012-04-17 15:30:00,15.23,15.24,15.19,15.19,1548500.0,10.8942,10.9014,10.8656,10.8656,1548500.0
2012-04-18 09:30:00,15.17,15.17,14.98,15.08,857800.0,10.8513,10.8513,10.7154,10.7869,857800.0
2012-04-18 10:00:00,15.08,15.18,15.06,15.16,479000.0,10.7869,10.8585,10.7726,10.8442,479000.0
2012-04-18 10:30:00,15.16,15.24,15.14,15.22,475500.0,10.8442,10.9014,10.8298,10.8871,475500.0
2012-04-18 11:00:00,15.21,15.23,15.14,15.15,331000.0,10.8799,10.8942,10.8298,10.837,331000.0
2012-04-18 11:30:00,15.16,15.21,15.14,15.2,268200.0,10.8442,10.8799,10.8298,10.8728,268200.0
2012-04-18 12:00:00,15.2,15.24,15.19,15.23,267100.0,10.8728,10.9014,10.8656,10.8942,267100.0
2012-04-18 12:30:00,15.23,15.24,15.21,15.24,261300.0,10.8942,10.9014,10.8799,10.9014,261300.0
2012-04-18 13:00:00,15.24,15.31,15.23,15.28,661500.0,10.9014,10.9515,10.8942,10.93,661500.0
2012-04-18 13:30:00,15.27,15.28,15.23,15.24,504200.0,10.9228,10.93,10.8942,10.9014,504200.0
2012-04-18 14:00:00,15.25,15.33,15.24,15.32,230000.0,10.9085,10.9658,10.9014,10.9586,230000.0
2012-04-18 14:30:00,15.32,15.35,15.31,15.34,152600.0,10.9586,10.9801,10.9515,10.9729,152600.0
2012-04-18 15:00:00,15.35,15.36,15.31,15.31,345300.0,10.9801,10.9872,10.9515,10.9515,345300.0
2012-04-18 15:30:00,15.31,15.34,15.28,15.29,851400.0,10.9515,10.9729,10.93,10.9371,851400.0
2012-04-19 09:30:00,15.35,15.43,15.21,15.34,811600.0,10.9801,11.0373,10.8799,10.9729,811600.0
2012-04-19 10:00:00,15.34,15.35,15.22,15.35,708400.0,10.9729,10.9801,10.8871,10.9801,708400.0
2012-04-19 10:30:00,15.35,15.45,15.35,15.41,820700.0,10.9801,11.0516,10.9801,11.023,820700.0
2012-04-19 11:00:00,15.41,15.42,15.31,15.33,452900.0,11.023,11.0301,10.9515,10.9658,452900.0
2012-04-19 11:30:00,15.33,15.39,15.29,15.36,425500.0,10.9658,11.0087,10.9371,10.9872,425500.0
2012-04-19 12:00:00,15.36,15.36,15.28,15.29,337800.0,10.9872,10.9872,10.93,10.9371,337800.0
2012-04-19 12:30:00,15.29,15.31,15.25,15.29,391800.0,10.9371,10.9515,10.9085,10.9371,391800.0
2012-04-19 13:00:00,15.3,15.3,15.23,15.25,359900.0,10.9443,10.9443,10.8942,10.9085,359900.0
2012-04-19 13:30:00,15.24,15.28,15.21,15.22,285500.0,10.9014,10.93,10.8799,10.8871,285500.0
2012-04-19 14:00:00,15.21,15.24,15.16,15.18,635800.0,10.8799,10.9014,10.8442,10.8585,635800.0
2012-04-19 14:30:00,15.19,15.2,15.14,15.18,465300.0,10.8656,10.8728,10.8298,10.8585,465300.0
2012-04-19 15:00:00,15.19,15.23,15.16,15.19,445800.0,10.8656,10.8942,10.8442,10.8656,445800.0
2012-04-19 15:30:00,15.2,15.26,15.19,15.24,730100.0,10.8728,10.9157,10.8656,10.9014,730100.0
2012-04-20 09:30:00,15.35,15.37,15.17,15.25,859700.0,10.9801,10.9944,10.8513,10.9085,859700.0
2012-04-20 10:00:00,15.25,15.25,15.17,15.22,674100.0,10.9085,10.9085,10.8513,10.8871,674100.0
2012-04-20 10:30:00,15.23,15.3,15.23,15.26,361700.0,10.8942,10.9443,10.8942,10.9157,361700.0
2012-04-20 11:00:00,15.26,15.27,15.22,15.23,243300.0,10.9157,10.9228,10.8871,10.8942,243300.0
2012-04-20 11:30:00,15.23,15.26,15.21,15.24,300800.0,10.8942,10.9157,10.8799,10.9014,300800.0
2012-04-20 12:00:00,15.25,15.26,15.16,15.17,487000.0,10.9085,10.9157,10.8442,10.8513,487000.0
2012-04-20 12:30:00,15.17,15.19,15.15,15.18,230600.0,10.8513,10.8656,10.837,10.8585,230600.0
2012-04-20 13:00:00,15.17,15.18,15.1,15.1,263300.0,10.8513,10.8585,10.8012,10.8012,263300.0
2012-04-20 13:30:00,15.11,15.13,15.08,15.1,359300.0,10.8084,10.8227,10.7869,10.8012,359300.0
2012-04-20 14:00:00,15.1,15.12,15.07,15.12,388700.0,10.8012,10.8155,10.7798,10.8155,388700.0
2012-04-20 14:30:00,15.11,15.12,15.07,15.08,291900.0,10.8084,10.8155,10.7798,10.7869,291900.0
2012-04-20 15:00:00,15.07,15.09,15.05,15.09,309400.0,10.7798,10.7941,10.7655,10.7941,309400.0
2012-04-20 15:30:00,15.09,15.12,15.08,15.11,1205500.0,10.7941,10.8155,10.7869,10.8084,1205500.0
2012-04-23 09:30:00,14.89,14.93,14.76,14.78,1095800.0,10.651,10.6796,10.558,10.5723,1095800.0
2012-04-23 10:00:00,14.79,14.83,14.74,14.8,674700.0,10.5795,10.6081,10.5437,10.5866,674700.0
2012-04-23 10:30:00,14.79,14.82,14.75,14.77,539400.0,10.5795,10.6009,10.5509,10.5652,539400.0
2012-04-23 11:00:00,14.77,14.81,14.76,14.79,368100.0,10.5652,10.5938,10.558,10.5795,368100.0
2012-04-23 11:30:00,14.79,14.83,14.78,14.81,280500.0,10.5795,10.6081,10.5723,10.5938,280500.0
2012-04-23 12:00:00,14.8,14.83,14.79,14.82,140700.0,10.5866,10.6081,10.5795,10.6009,140700.0
2012-04-23 12:30:00,14.82,14.88,14.81,14.84,407700.0,10.6009,10.6439,10.5938,10.6153,407700.0
2012-04-23 13:00:00,14.85,14.85,14.81,14.82,141200.0,10.6224,10.6224,10.5938,10.6009,141200.0
2012-04-23 13:30:00,14.82,14.83,14.79,14.8,658200.0,10.6009,10.6081,10.5795,10.5866,658200.0
2012-04-23 14:00:00,14.79,14.84,14.77,14.82,362100.0,10.5795,10.6153,10.5652,10.6009,362100.0
2012-04-23 14:30:00,14.82,14.85,14.82,14.85,808200.0,10.6009,10.6224,10.6009,10.6224,808200.0
2012-04-23 15:00:00,14.85,14.87,14.83,14.86,345800.0,10.6224,10.6367,10.6081,10.6296,345800.0
2012-04-23 15:30:00,14.86,14.91,14.85,14.9,728200.0,10.6296,10.6653,10.6224,10.6582,728200.0
2012-04-24 09:30:00,14.96,15.06,14.85,14.85,1230900.0,10.7011,10.7726,10.6224,10.6224,1230900.0
2012-04-24 10:00:00,14.85,14.92,14.81,14.91,1218800.0,10.6224,10.6725,10.5938,10.6653,1218800.0
2012-04-24 10:30:00,14.91,14.92,14.89,14.91,618500.0,10.6653,10.6725,10.651,10.6653,618500.0
2012-04-24 11:00:00,14.91,14.97,14.88,14.95,1164800.0,10.6653,10.7082,10.6439,10.6939,1164800.0
2012-04-24 11:30:00,14.95,14.96,14.91,14.92,419600.0,10.6939,10.7011,10.6653,10.6725,419600.0
2012-04-24 12:00:00,14.93,14.93,14.92,14.92,76100.0,10.6796,10.6796,10.6725,10.6725,76100.0
2012-04-24 12:30:00,14.93,14.93,14.84,14.85,259500.0,10.6796,10.6796,10.6153,10.6224,259500.0
2012-04-24 13:00:00,14.85,14.87,14.84,14.84,183800.0,10.6224,10.6367,10.6153,10.6153,183800.0
2012-04-24 13:30:00,14.85,14.85,14.8,14.81,364200.0,10.6224,10.6224,10.5866,10.5938,364200.0
2012-04-24 14:00:00,14.8,14.82,14.79,14.79,728300.0,10.5866,10.6009,10.5795,10.5795,728300.0
2012-04-24 14:30:00,14.79,14.85,14.79,14.82,623400.0,10.5795,10.6224,10.5795,10.6009,623400.0
2012-04-24 15:00:00,14.83,14.86,14.81,14.86,582100.0,10.6081,10.6296,10.5938,10.6296,582100.0
2012-04-24 15:30:00,14.86,14.89,14.85,14.87,1765200.0,10.6296,10.651,10.6224,10.6367,1765200.0
2012-04-25 09:30:00,15.04,15.04,14.96,14.98,1613200.0,10.7583,10.7583,10.7011,10.7154,1613200.0
2012-04-25 10:00:00,14.98,14.98,14.87,14.88,1226200.0,10.7154,10.7154,10.6367,10.6439,1226200.0
2012-04-25 10:30:00,14.88,14.94,14.88,14.93,726800.0,10.6439,10.6868,10.6439,10.6796,726800.0
2012-04-25 11:00:00,14.93,14.93,14.89,14.92,610400.0,10.6796,10.6796,10.651,10.6725,610400.0
2012-04-25 11:30:00,14.92,14.93,14.89,14.92,304200.0,10.6725,10.6796,10.651,10.6725,304200.0
2012-04-25 12:00:00,14.92,14.92,14.89,14.9,410700.0,10.6725,10.6725,10.651,10.6582,410700.0
2012-04-25 12:30:00,14.9,14.94,14.89,14.92,334600.0,10.6582,10.6868,10.651,10.6725,334600.0
2012-04-25 13:00:00,14.92,14.94,14.91,14.91,236400.0,10.6725,10.6868,10.6653,10.6653,236400.0
2012-04-25 13:30:00,14.92,14.92,14.89,14.9,319100.0,10.6725,10.6725,10.651,10.6582,319100.0
2012-04-25 14:00:00,14.91,14.93,14.89,14.91,762000.0,10.6653,10.6796,10.651,10.6653,762000.0
2012-04-25 14:30:00,14.91,14.92,14.86,14.91,398800.0,10.6653,10.6725,10.6296,10.6653,398800.0
2012-04-25 15:00:00,14.91,14.92,14.89,14.91,615400.0,10.6653,10.6725,10.651,10.6653,615400.0
2012-04-25 15:30:00,14.91,14.93,14.9,14.91,1576000.0,10.6653,10.6796,10.6582,10.6653,1576000.0
2012-04-26 09:30:00,15.28,15.51,15.15,15.42,3139500.0,10.93,11.0945,10.837,11.0301,3139500.0
2012-04-26 10:00:00,15.42,15.53,15.42,15.51,1399600.0,11.0301,11.1088,11.0301,11.0945,1399600.0
2012-04-26 10:30:00,15.51,15.59,15.51,15.54,1166300.0,11.0945,11.1517,11.0945,11.116,1166300.0
2012-04-26 11:00:00,15.54,15.63,15.51,15.62,1081200.0,11.116,11.1804,11.0945,11.1732,1081200.0
2012-04-26 11:30:00,15.62,15.69,15.57,15.66,1304900.0,11.1732,11.2233,11.1374,11.2018,1304900.0
2012-04-26 12:00:00,15.65,15.66,15.62,15.64,595200.0,11.1947,11.2018,11.1732,11.1875,595200.0
2012-04-26 12:30:00,15.64,15.75,15.61,15.75,1667300.0,11.1875,11.2662,11.166,11.2662,1667300.0
2012-04-26 13:00:00,15.74,15.94,15.73,15.88,2048800.0,11.259,11.4021,11.2519,11.3592,2048800.0
2012-04-26 13:30:00,15.88,15.91,15.8,15.82,964500.0,11.3592,11.3806,11.302,11.3163,964500.0
2012-04-26 14:00:00,15.82,15.86,15.79,15.85,1061500.0,11.3163,11.3449,11.2948,11.3377,1061500.0
2012-04-26 14:30:00,15.85,15.86,15.75,15.83,649600.0,11.3377,11.3449,11.2662,11.3234,649600.0
2012-04-26 15:00:00,15.83,15.94,15.82,15.9,1321100.0,11.3234,11.4021,11.3163,11.3735,1321100.0
2012-04-26 15:30:00,15.91,15.91,15.82,15.82,1802800.0,11.3806,11.3806,11.3163,11.3163,1802800.0
2012-04-27 09:30:00,15.77,15.85,15.65,15.84,1566700.0,11.2805,11.3377,11.1947,11.3306,1566700.0
2012-04-27 10:00:00,15.84,15.86,15.72,15.81,812100.0,11.3306,11.3449,11.2447,11.3091,812100.0
2012-04-27 10:30:00,15.8,15.9,15.8,15.88,356300.0,11.302,11.3735,11.302,11.3592,356300.0
2012-04-27 11:00:00,15.88,15.91,15.83,15.87,535300.0,11.3592,11.3806,11.3234,11.352,535300.0
2012-04-27 11:30:00,15.87,15.89,15.85,15.89,305000.0,11.352,11.3663,11.3377,11.3663,305000.0
2012-04-27 12:00:00,15.88,15.91,15.86,15.89,298000.0,11.3592,11.3806,11.3449,11.3663,298000.0
2012-04-27 12:30:00,15.88,15.9,15.85,15.88,658500.0,11.3592,11.3735,11.3377,11.3592,658500.0
2012-04-27 13:00:00,15.88,15.95,15.87,15.94,371300.0,11.3592,11.4093,11.352,11.4021,371300.0
2012-04-27 13:30:00,15.94,15.97,15.91,15.92,598400.0,11.4021,11.4236,11.3806,11.3878,598400.0
2012-04-27 14:00:00,15.92,15.95,15.91,15.91,413200.0,11.3878,11.4093,11.3806,11.3806,413200.0
2012-04-27 14:30:00,15.91,15.95,15.89,15.92,441200.0,11.3806,11.4093,11.3663,11.3878,441200.0
2012-04-27 15:00:00,15.92,15.96,15.9,15.93,346100.0,11.3878,11.4164,11.3735,11.3949,346100.0
2012-04-27 15:30:00,15.92,16.06,15.89,16.06,4111800.0,11.3878,11.4879,11.3663,11.4879,4111800.0
2012-04-30 09:30:00,16.07,16.07,15.89,15.9,1554000.0,11.4951,11.4951,11.3663,11.3735,1554000.0
2012-04-30 10:00:00,15.89,15.91,15.86,15.89,1223200.0,11.3663,11.3806,11.3449,11.3663,1223200.0
2012-04-30 10:30:00,15.89,15.9,15.84,15.85,892900.0,11.3663,11.3735,11.3306,11.3377,892900.0
2012-04-30 11:00:00,15.85,15.85,15.8,15.82,1057500.0,11.3377,11.3377,11.302,11.3163,1057500.0
2012-04-30 11:30:00,15.82,15.82,15.75,15.81,651800.0,11.3163,11.3163,11.2662,11.3091,651800.0
2012-04-30 12:00:00,15.81,15.81,15.73,15.73,784800.0,11.3091,11.3091,11.2519,11.2519,784800.0
2012-04-30 12:30:00,15.74,15.76,15.71,15.72,596900.0,11.259,11.2733,11.2376,11.2447,596900.0
2012-04-30 13:00:00,15.72,15.74,15.61,15.67,1994000.0,11.2447,11.259,11.166,11.209,1994000.0
2012-04-30 13:30:00,15.67,15.68,15.65,15.67,442900.0,11.209,11.2161,11.1947,11.209,442900.0
2012-04-30 14:00:00,15.66,15.68,15.63,15.65,743000.0,11.2018,11.2161,11.1804,11.1947,743000.0
2012-04-30 14:30:00,15.64,15.66,15.62,15.64,714600.0,11.1875,11.2018,11.1732,11.1875,714600.0
2012-04-30 15:00:00,15.65,15.66,15.62,15.63,678800.0,11.1947,11.2018,11.1732,11.1804,678800.0
2012-04-30 15:30:00,15.64,15.64,15.58,15.59,3007900.0,11.1875,11.1875,11.1446,11.1517,3007900.0
2012-05-01 09:30:00,15.61,15.71,15.6,15.62,778000.0,11.166,11.2376,11.1589,11.1732,778000.0
2012-05-01 10:00:00,15.62,15.75,15.62,15.75,792000.0,11.1732,11.2662,11.1732,11.2662,792000.0
2012-05-01 10:30:00,15.75,15.75,15.62,15.62,739900.0,11.2662,11.2662,11.1732,11.1732,739900.0
2012-05-01 11:00:00,15.63,15.64,15.6,15.64,739800.0,11.1804,11.1875,11.1589,11.1875,739800.0
2012-05-01 11:30:00,15.64,15.66,15.61,15.65,455800.0,11.1875,11.2018,11.166,11.1947,455800.0
2012-05-01 12:00:00,15.65,15.68,15.63,15.66,675200.0,11.1947,11.2161,11.1804,11.2018,675200.0
2012-05-01 12:30:00,15.66,15.66,15.62,15.62,484400.0,11.2018,11.2018,11.1732,11.1732,484400.0
2012-05-01 13:00:00,15.63,15.63,15.59,15.59,382400.0,11.1804,11.1804,11.1517,11.1517,382400.0
2012-05-01 13:30:00,15.6,15.6,15.53,15.57,541600.0,11.1589,11.1589,11.1088,11.1374,541600.0
2012-05-01 14:00:00,15.57,15.61,15.54,15.58,642700.0,11.1374,11.166,11.116,11.1446,642700.0
2012-05-01 14:30:00,15.58,15.61,15.55,15.56,693800.0,11.1446,11.166,11.1231,11.1303,693800.0
2012-05-01 15:00:00,15.57,15.59,15.55,15.56,598600.0,11.1374,11.1517,11.1231,11.1303,598600.0
2012-05-01 15:30:00,15.55,15.57,15.52,15.53,1471800.0,11.1231,11.1374,11.1017,11.1088,1471800.0
2012-05-02 09:30:00,15.66,15.84,15.55,15.8,2242200.0,11.2018,11.3306,11.1231,11.302,2242200.0
2012-05-02 10:00:00,15.8,15.82,15.69,15.75,1387400.0,11.302,11.3163,11.2233,11.2662,1387400.0
2012-05-02 10:30:00,15.75,15.81,15.71,15.8,866500.0,11.2662,11.3091,11.2376,11.302,866500.0
2012-05-02 11:00:00,15.79,15.85,15.78,15.85,521400.0,11.2948,11.3377,11.2877,11.3377,521400.0
2012-05-02 11:30:00,15.85,15.89,15.85,15.87,928300.0,11.3377,11.3663,11.3377,11.352,928300.0
2012-05-02 12:00:00,15.87,15.97,15.86,15.94,475300.0,11.352,11.4236,11.3449,11.4021,475300.0
2012-05-02 12:30:00,15.94,15.98,15.93,15.98,802900.0,11.4021,11.4307,11.3949,11.4307,802900.0
2012-05-02 13:00:00,15.97,16.01,15.97,15.99,1229300.0,11.4236,11.4522,11.4236,11.4379,1229300.0
2012-05-02 13:30:00,16.0,16.04,15.99,16.04,780000.0,11.445,11.4736,11.4379,11.4736,780000.0
2012-05-02 14:00:00,16.04,16.09,16.03,16.09,600000.0,11.4736,11.5094,11.4665,11.5094,600000.0
2012-05-02 14:30:00,16.07,16.08,16.03,16.06,526000.0,11.4951,11.5022,11.4665,11.4879,526000.0
2012-05-02 15:00:00,16.06,16.07,16.04,16.05,479100.0,11.4879,11.4951,11.4736,11.4808,479100.0
2012-05-02 15:30:00,16.06,16.13,16.05,16.1,1786500.0,11.4879,11.538,11.4808,11.5166,1786500.0
2012-05-03 09:30:00,16.04,16.11,16.04,16.07,665700.0,11.4736,11.5237,11.4736,11.4951,665700.0
2012-05-03 10:00:00,16.06,16.07,15.93,15.96,662000.0,11.4879,11.4951,11.3949,11.4164,662000.0
2012-05-03 10:30:00,15.96,15.96,15.86,15.93,882100.0,11.4164,11.4164,11.3449,11.3949,882100.0
2012-05-03 11:00:00,15.94,15.98,15.92,15.94,323900.0,11.4021,11.4307,11.3878,11.4021,323900.0
2012-05-03 11:30:00,15.95,15.95,15.85,15.87,389600.0,11.4093,11.4093,11.3377,11.352,389600.0
2012-05-03 12:00:00,15.87,15.88,15.82,15.85,464100.0,11.352,11.3592,11.3163,11.3377,464100.0
2012-05-03 12:30:00,15.85,15.86,15.79,15.79,665000.0,11.3377,11.3449,11.2948,11.2948,665000.0
2012-05-03 13:00:00,15.79,15.82,15.78,15.8,508700.0,11.2948,11.3163,11.2877,11.302,508700.0
2012-05-03 13:30:00,15.81,15.81,15.7,15.7,823900.0,11.3091,11.3091,11.2304,11.2304,823900.0
2012-05-03 14:00:00,15.71,15.71,15.66,15.66,873100.0,11.2376,11.2376,11.2018,11.2018,873100.0
2012-05-03 14:30:00,15.67,15.71,15.66,15.71,502500.0,11.209,11.2376,11.2018,11.2376,502500.0
2012-05-03 15:00:00,15.7,15.75,15.67,15.72,703000.0,11.2304,11.2662,11.209,11.2447,703000.0
2012-05-03 15:30:00,15.71,15.73,15.67,15.7,1706300.0,11.2376,11.2519,11.209,11.2304,1706300.0
2012-05-04 09:30:00,15.7,15.72,15.53,15.6,822800.0,11.2304,11.2447,11.1088,11.1589,822800.0
2012-05-04 10:00:00,15.61,15.61,15.5,15.55,421500.0,11.166,11.166,11.0874,11.1231,421500.0
2012-05-04 10:30:00,15.54,15.64,15.51,15.6,348700.0,11.116,11.1875,11.0945,11.1589,348700.0
2012-05-04 11:00:00,15.6,15.6,15.48,15.48,579800.0,11.1589,11.1589,11.0731,11.0731,579800.0
2012-05-04 11:30:00,15.49,15.57,15.49,15.5,796500.0,11.0802,11.1374,11.0802,11.0874,796500.0
2012-05-04 12:00:00,15.5,15.55,15.48,15.52,938200.0,11.0874,11.1231,11.0731,11.1017,938200.0
2012-05-04 12:30:00,15.52,15.52,15.48,15.51,154800.0,11.1017,11.1017,11.0731,11.0945,154800.0
2012-05-04 13:00:00,15.51,15.56,15.51,15.54,244100.0,11.0945,11.1303,11.0945,11.116,244100.0
2012-05-04 13:30:00,15.54,15.58,15.53,15.56,482800.0,11.116,11.1446,11.1088,11.1303,482800.0
2012-05-04 14:00:00,15.56,15.56,15.5,15.53,526400.0,11.1303,11.1303,11.0874,11.1088,526400.0
2012-05-04 14:30:00,15.53,15.54,15.51,15.52,752600.0,11.1088,11.116,11.0945,11.1017,752600.0
2012-05-04 15:00:00,15.52,15.53,15.5,15.5,332200.0,11.1017,11.1088,11.0874,11.0874,332200.0
2012-05-04 15:30:00,15.5,15.54,15.44,15.45,2268400.0,11.0874,11.116,11.0444,11.0516,2268400.0
2012-05-07 09:30:00,15.31,15.4,15.24,15.37,1280900.0,10.9515,11.0158,10.9014,10.9944,1280900.0
2012-05-07 10:00:00,15.37,15.46,15.37,15.42,681600.0,10.9944,11.0587,10.9944,11.0301,681600.0
2012-05-07 10:30:00,15.42,15.44,15.37,15.44,476900.0,11.0301,11.0444,10.9944,11.0444,476900.0
2012-05-07 11:00:00,15.44,15.48,15.41,15.41,505100.0,11.0444,11.0731,11.023,11.023,505100.0
2012-05-07 11:30:00,15.42,15.46,15.4,15.46,451400.0,11.0301,11.0587,11.0158,11.0587,451400.0
2012-05-07 12:00:00,15.46,15.47,15.44,15.44,312000.0,11.0587,11.0659,11.0444,11.0444,312000.0
2012-05-07 12:30:00,15.45,15.48,15.42,15.45,770400.0,11.0516,11.0731,11.0301,11.0516,770400.0
2012-05-07 13:00:00,15.45,15.48,15.43,15.44,575600.0,11.0516,11.0731,11.0373,11.0444,575600.0
2012-05-07 13:30:00,15.45,15.48,15.45,15.47,426700.0,11.0516,11.0731,11.0516,11.0659,426700.0
2012-05-07 14:00:00,15.46,15.48,15.43,15.46,373500.0,11.0587,11.0731,11.0373,11.0587,373500.0
2012-05-07 14:30:00,15.46,15.46,15.44,15.46,306400.0,11.0587,11.0587,11.0444,11.0587,306400.0
2012-05-07 15:00:00,15.46,15.5,15.45,15.47,427800.0,11.0587,11.0874,11.0516,11.0659,427800.0
2012-05-07 15:30:00,15.46,15.47,15.39,15.43,996900.0,11.0587,11.0659,11.0087,11.0373,996900.0
2012-05-08 09:30:00,15.22,15.33,15.06,15.07,1904000.0,10.8871,10.9658,10.7726,10.7798,1904000.0
2012-05-08 10:00:00,15.07,15.08,14.95,14.98,1005800.0,10.7798,10.7869,10.6939,10.7154,1005800.0
2012-05-08 10:30:00,14.98,14.98,14.88,14.96,1055100.0,10.7154,10.7154,10.6439,10.7011,1055100.0
2012-05-08 11:00:00,14.96,14.98,14.91,14.96,880200.0,10.7011,10.7154,10.6653,10.7011,880200.0
2012-05-08 11:30:00,14.96,15.07,14.96,15.06,473000.0,10.7011,10.7798,10.7011,10.7726,473000.0
2012-05-08 12:00:00,15.06,15.08,15.02,15.08,434700.0,10.7726,10.7869,10.744,10.7869,434700.0
2012-05-08 12:30:00,15.08,15.11,15.07,15.09,813400.0,10.7869,10.8084,10.7798,10.7941,813400.0
2012-05-08 13:00:00,15.09,15.13,15.08,15.13,493700.0,10.7941,10.8227,10.7869,10.8227,493700.0
2012-05-08 13:30:00,15.13,15.15,15.11,15.13,643500.0,10.8227,10.837,10.8084,10.8227,643500.0
2012-05-08 14:00:00,15.13,15.16,15.11,15.14,783500.0,10.8227,10.8442,10.8084,10.8298,783500.0
2012-05-08 14:30:00,15.14,15.2,15.14,15.2,940500.0,10.8298,10.8728,10.8298,10.8728,940500.0
2012-05-08 15:00:00,15.2,15.21,15.14,15.21,1062300.0,10.8728,10.8799,10.8298,10.8799,1062300.0
2012-05-08 15:30:00,15.2,15.22,15.12,15.16,1768600.0,10.8728,10.8871,10.8155,10.8442,1768600.0
2012-05-09 09:30:00,15.04,15.15,14.98,15.12,1029300.0,10.7583,10.837,10.7154,10.8155,1029300.0
2012-05-09 10:00:00,15.11,15.14,15.04,15.05,1687400.0,10.8084,10.8298,10.7583,10.7655,1687400.0
2012-05-09 10:30:00,15.06,15.15,15.05,15.13,481200.0,10.7726,10.837,10.7655,10.8227,481200.0
2012-05-09 11:00:00,15.14,15.25,15.12,15.2,730600.0,10.8298,10.9085,10.8155,10.8728,730600.0
2012-05-09 11:30:00,15.2,15.3,15.19,15.23,550600.0,10.8728,10.9443,10.8656,10.8942,550600.0
2012-05-09 12:00:00,15.24,15.27,15.17,15.2,399900.0,10.9014,10.9228,10.8513,10.8728,399900.0
2012-05-09 12:30:00,15.2,15.2,15.1,15.16,330100.0,10.8728,10.8728,10.8012,10.8442,330100.0
2012-05-09 13:00:00,15.16,15.21,15.12,15.16,431100.0,10.8442,10.8799,10.8155,10.8442,431100.0
2012-05-09 13:30:00,15.16,15.25,15.15,15.19,332500.0,10.8442,10.9085,10.837,10.8656,332500.0
2012-05-09 14:00:00,15.19,15.23,15.16,15.22,296500.0,10.8656,10.8942,10.8442,10.8871,296500.0
2012-05-09 14:30:00,15.23,15.24,15.13,15.13,560900.0,10.8942,10.9014,10.8227,10.8227,560900.0
2012-05-09 15:00:00,15.14,15.16,15.11,15.12,841200.0,10.8298,10.8442,10.8084,10.8155,841200.0
2012-05-09 15:30:00,15.11,15.17,15.11,15.11,1538900.0,10.8084,10.8513,10.8084,10.8084,1538900.0
2012-05-10 09:30:00,15.34,15.36,15.16,15.29,996100.0,10.9729,10.9872,10.8442,10.9371,996100.0
2012-05-10 10:00:00,15.29,15.32,15.22,15.22,558200.0,10.9371,10.9586,10.8871,10.8871,558200.0
2012-05-10 10:30:00,15.22,15.28,15.22,15.26,542200.0,10.8871,10.93,10.8871,10.9157,542200.0
2012-05-10 11:00:00,15.26,15.3,15.26,15.3,456900.0,10.9157,10.9443,10.9157,10.9443,456900.0
2012-05-10 11:30:00,15.29,15.31,15.23,15.24,393500.0,10.9371,10.9515,10.8942,10.9014,393500.0
2012-05-10 12:00:00,15.24,15.3,15.21,15.29,319200.0,10.9014,10.9443,10.8799,10.9371,319200.0
2012-05-10 12:30:00,15.29,15.39,15.28,15.39,343600.0,10.9371,11.0087,10.93,11.0087,343600.0
2012-05-10 13:00:00,15.39,15.43,15.38,15.4,583000.0,11.0087,11.0373,11.0015,11.0158,583000.0
2012-05-10 13:30:00,15.4,15.42,15.38,15.38,258500.0,11.0158,11.0301,11.0015,11.0015,258500.0
2012-05-10 14:00:00,15.38,15.45,15.38,15.42,325500.0,11.0015,11.0516,11.0015,11.0301,325500.0
2012-05-10 14:30:00,15.42,15.43,15.4,15.41,234800.0,11.0301,11.0373,11.0158,11.023,234800.0
2012-05-10 15:00:00,15.41,15.42,15.35,15.37,710700.0,11.023,11.0301,10.9801,10.9944,710700.0
2012-05-10 15:30:00,15.37,15.41,15.33,15.38,826900.0,10.9944,11.023,10.9658,11.0015,826900.0
2012-05-11 09:30:00,15.2,15.45,15.2,15.42,951700.0,10.8728,11.0516,10.8728,11.0301,951700.0
2012-05-11 10:00:00,15.42,15.5,15.4,15.46,745000.0,11.0301,11.0874,11.0158,11.0587,745000.0
2012-05-11 10:30:00,15.45,15.53,15.45,15.45,429800.0,11.0516,11.1088,11.0516,11.0516,429800.0
2012-05-11 11:00:00,15.45,15.52,15.44,15.47,524200.0,11.0516,11.1017,11.0444,11.0659,524200.0
2012-05-11 11:30:00,15.47,15.5,15.45,15.46,296800.0,11.0659,11.0874,11.0516,11.0587,296800.0
2012-05-11 12:00:00,15.46,15.48,15.44,15.47,225000.0,11.0587,11.0731,11.0444,11.0659,225000.0
2012-05-11 12:30:00,15.47,15.51,15.46,15.49,474800.0,11.0659,11.0945,11.0587,11.0802,474800.0
2012-05-11 13:00:00,15.49,15.49,15.42,15.44,287900.0,11.0802,11.0802,11.0301,11.0444,287900.0
2012-05-11 13:30:00,15.45,15.48,15.43,15.45,237500.0,11.0516,11.0731,11.0373,11.0516,237500.0
2012-05-11 14:00:00,15.46,15.46,15.43,15.45,230700.0,11.0587,11.0587,11.0373,11.0516,230700.0
2012-05-11 14:30:00,15.45,15.45,15.39,15.41,260000.0,11.0516,11.0516,11.0087,11.023,260000.0
2012-05-11 15:00:00,15.41,15.44,15.38,15.4,656600.0,11.023,11.0444,11.0015,11.0158,656600.0
2012-05-11 15:30:00,15.4,15.4,15.37,15.38,1719400.0,11.0158,11.0158,10.9944,11.0015,1719400.0
2012-05-14 09:30:00,15.14,15.21,15.08,15.13,843800.0,10.8298,10.8799,10.7869,10.8227,843800.0
2012-05-14 10:00:00,15.13,15.21,15.12,15.17,737500.0,10.8227,10.8799,10.8155,10.8513,737500.0
2012-05-14 10:30:00,15.16,15.25,15.15,15.21,643700.0,10.8442,10.9085,10.837,10.8799,643700.0
2012-05-14 11:00:00,15.21,15.23,15.1,15.2,1056100.0,10.8799,10.8942,10.8012,10.8728,1056100.0
2012-05-14 11:30:00,15.2,15.27,15.19,15.27,514800.0,10.8728,10.9228,10.8656,10.9228,514800.0
2012-05-14 12:00:00,15.27,15.27,15.22,15.24,214000.0,10.9228,10.9228,10.8871,10.9014,214000.0
2012-05-14 12:30:00,15.24,15.26,15.21,15.22,194100.0,10.9014,10.9157,10.8799,10.8871,194100.0
2012-05-14 13:00:00,15.22,15.22,15.17,15.17,226500.0,10.8871,10.8871,10.8513,10.8513,226500.0
2012-05-14 13:30:00,15.18,15.23,15.17,15.2,417200.0,10.8585,10.8942,10.8513,10.8728,417200.0
2012-05-14 14:00:00,15.19,15.22,15.16,15.16,537200.0,10.8656,10.8871,10.8442,10.8442,537200.0
2012-05-14 14:30:00,15.16,15.19,15.12,15.13,451100.0,10.8442,10.8656,10.8155,10.8227,451100.0
2012-05-14 15:00:00,15.13,15.16,15.09,15.13,540400.0,10.8227,10.8442,10.7941,10.8227,540400.0
2012-05-14 15:30:00,15.14,15.16,15.08,15.09,1212600.0,10.8298,10.8442,10.7869,10.7941,1212600.0
2012-05-15 09:30:00,15.15,15.17,14.99,15.0,2925700.0,10.837,10.8513,10.7226,10.7297,2925700.0
2012-05-15 10:00:00,15.0,15.01,14.93,14.97,1555500.0,10.7297,10.7369,10.6796,10.7082,1555500.0
2012-05-15 10:30:00,14.97,15.0,14.94,15.0,586500.0,10.7082,10.7297,10.6868,10.7297,586500.0
2012-05-15 11:00:00,14.99,15.0,14.95,15.0,640500.0,10.7226,10.7297,10.6939,10.7297,640500.0
2012-05-15 11:30:00,14.99,15.04,14.99,15.0,641200.0,10.7226,10.7583,10.7226,10.7297,641200.0
2012-05-15 12:00:00,14.99,15.06,14.99,15.03,563800.0,10.7226,10.7726,10.7226,10.7512,563800.0
2012-05-15 12:30:00,15.03,15.03,14.99,15.0,509100.0,10.7512,10.7512,10.7226,10.7297,509100.0
2012-05-15 13:00:00,14.99,15.01,14.99,15.0,281900.0,10.7226,10.7369,10.7226,10.7297,281900.0
2012-05-15 13:30:00,15.0,15.0,14.92,14.92,1196700.0,10.7297,10.7297,10.6725,10.6725,1196700.0
2012-05-15 14:00:00,14.93,14.94,14.89,14.92,1449100.0,10.6796,10.6868,10.651,10.6725,1449100.0
2012-05-15 14:30:00,14.92,14.93,14.86,14.86,1167600.0,10.6725,10.6796,10.6296,10.6296,1167600.0
2012-05-15 15:00:00,14.87,14.87,14.76,14.76,1393600.0,10.6367,10.6367,10.558,10.558,1393600.0
2012-05-15 15:30:00,14.76,14.81,14.74,14.79,2789600.0,10.558,10.5938,10.5437,10.5795,2789600.0
2012-05-16 09:30:00,14.89,14.89,14.71,14.86,1135300.0,10.651,10.651,10.5223,10.6296,1135300.0
2012-05-16 10:00:00,14.86,14.89,14.78,14.87,1025100.0,10.6296,10.651,10.5723,10.6367,1025100.0
2012-05-16 10:30:00,14.88,14.99,14.88,14.94,1879600.0,10.6439,10.7226,10.6439,10.6868,1879600.0
2012-05-16 11:00:00,14.95,14.98,14.86,14.86,1101400.0,10.6939,10.7154,10.6296,10.6296,1101400.0
2012-05-16 11:30:00,14.86,14.98,14.86,14.98,623700.0,10.6296,10.7154,10.6296,10.7154,623700.0
2012-05-16 12:00:00,14.97,14.99,14.95,14.99,313100.0,10.7082,10.7226,10.6939,10.7226,313100.0
2012-05-16 12:30:00,14.99,15.01,14.95,14.97,361000.0,10.7226,10.7369,10.6939,10.7082,361000.0
2012-05-16 13:00:00,14.97,14.98,14.93,14.94,509900.0,10.7082,10.7154,10.6796,10.6868,509900.0
2012-05-16 13:30:00,14.94,14.95,14.87,14.92,695800.0,10.6868,10.6939,10.6367,10.6725,695800.0
2012-05-16 14:00:00,14.92,14.95,14.84,14.9,790100.0,10.6725,10.6939,10.6153,10.6582,790100.0
2012-05-16 14:30:00,14.89,14.96,14.89,14.9,1010100.0,10.651,10.7011,10.651,10.6582,1010100.0
2012-05-16 15:00:00,14.9,14.95,14.88,14.9,1012700.0,10.6582,10.6939,10.6439,10.6582,1012700.0
2012-05-16 15:30:00,14.9,14.95,14.89,14.91,2269400.0,10.6582,10.6939,10.651,10.6653,2269400.0
2012-05-17 09:30:00,14.85,14.93,14.8,14.83,1279500.0,10.6224,10.6796,10.5866,10.6081,1279500.0
2012-05-17 10:00:00,14.83,14.86,14.76,14.81,776600.0,10.6081,10.6296,10.558,10.5938,776600.0
2012-05-17 10:30:00,14.81,14.83,14.77,14.79,593400.0,10.5938,10.6081,10.5652,10.5795,593400.0
2012-05-17 11:00:00,14.8,14.8,14.76,14.76,512300.0,10.5866,10.5866,10.558,10.558,512300.0
2012-05-17 11:30:00,14.77,14.8,14.75,14.78,409400.0,10.5652,10.5866,10.5509,10.5723,409400.0
2012-05-17 12:00:00,14.77,14.78,14.73,14.75,485500.0,10.5652,10.5723,10.5366,10.5509,485500.0
2012-05-17 12:30:00,14.75,14.78,14.72,14.78,581900.0,10.5509,10.5723,10.5294,10.5723,581900.0
2012-05-17 13:00:00,14.78,14.82,14.77,14.79,475200.0,10.5723,10.6009,10.5652,10.5795,475200.0
2012-05-17 13:30:00,14.79,14.79,14.75,14.79,274800.0,10.5795,10.5795,10.5509,10.5795,274800.0
2012-05-17 14:00:00,14.79,14.79,14.75,14.76,530600.0,10.5795,10.5795,10.5509,10.558,530600.0
2012-05-17 14:30:00,14.75,14.77,14.73,14.76,598400.0,10.5509,10.5652,10.5366,10.558,598400.0
2012-05-17 15:00:00,14.76,14.78,14.7,14.73,1036100.0,10.558,10.5723,10.5151,10.5366,1036100.0
2012-05-17 15:30:00,14.72,14.73,14.67,14.7,2660900.0,10.5294,10.5366,10.4937,10.5151,2660900.0
2012-05-18 09:30:00,14.64,14.82,14.56,14.57,1053000.0,10.4722,10.6009,10.415,10.4221,1053000.0
2012-05-18 10:00:00,14.57,14.59,14.52,14.55,728100.0,10.4221,10.4364,10.3864,10.4078,728100.0
2012-05-18 10:30:00,14.56,14.61,14.53,14.6,820100.0,10.415,10.4507,10.3935,10.4436,820100.0
2012-05-18 11:00:00,14.6,14.6,14.53,14.54,510900.0,10.4436,10.4436,10.3935,10.4007,510900.0
2012-05-18 11:30:00,14.55,14.55,14.42,14.47,884100.0,10.4078,10.4078,10.3148,10.3506,884100.0
2012-05-18 12:00:00,14.47,14.58,14.46,14.55,830600.0,10.3506,10.4293,10.3434,10.4078,830600.0
2012-05-18 12:30:00,14.56,14.59,14.47,14.48,440500.0,10.415,10.4364,10.3506,10.3577,440500.0
2012-05-18 13:00:00,14.48,14.48,14.44,14.46,336500.0,10.3577,10.3577,10.3291,10.3434,336500.0
2012-05-18 13:30:00,14.45,14.48,14.4,14.4,424000.0,10.3363,10.3577,10.3005,10.3005,424000.0
2012-05-18 14:00:00,14.4,14.41,14.34,14.35,808900.0,10.3005,10.3077,10.2576,10.2648,808900.0
2012-05-18 14:30:00,14.36,14.37,14.29,14.37,708300.0,10.2719,10.2791,10.2218,10.2791,708300.0
2012-05-18 15:00:00,14.37,14.46,14.36,14.4,698200.0,10.2791,10.3434,10.2719,10.3005,698200.0
2012-05-18 15:30:00,14.4,14.41,14.28,14.29,4020200.0,10.3005,10.3077,10.2147,10.2218,4020200.0
2012-05-21 09:30:00,14.38,14.44,14.34,14.44,2502000.0,10.2862,10.3291,10.2576,10.3291,2502000.0
2012-05-21 10:00:00,14.44,14.47,14.4,14.43,1445500.0,10.3291,10.3506,10.3005,10.322,1445500.0
2012-05-21 10:30:00,14.43,14.49,14.41,14.48,1078600.0,10.322,10.3649,10.3077,10.3577,1078600.0
2012-05-21 11:00:00,14.48,14.48,14.41,14.41,869100.0,10.3577,10.3577,10.3077,10.3077,869100.0
2012-05-21 11:30:00,14.42,14.42,14.38,14.4,465700.0,10.3148,10.3148,10.2862,10.3005,465700.0
2012-05-21 12:00:00,14.4,14.43,14.39,14.43,1006100.0,10.3005,10.322,10.2934,10.322,1006100.0
2012-05-21 12:30:00,14.43,14.44,14.41,14.42,796600.0,10.322,10.3291,10.3077,10.3148,796600.0
2012-05-21 13:00:00,14.41,14.42,14.38,14.41,1230800.0,10.3077,10.3148,10.2862,10.3077,1230800.0
2012-05-21 13:30:00,14.42,14.44,14.39,14.42,1284700.0,10.3148,10.3291,10.2934,10.3148,1284700.0
2012-05-21 14:00:00,14.42,14.42,14.38,14.39,850100.0,10.3148,10.3148,10.2862,10.2934,850100.0
2012-05-21 14:30:00,14.4,14.42,14.39,14.42,482200.0,10.3005,10.3148,10.2934,10.3148,482200.0
2012-05-21 15:00:00,14.42,14.45,14.39,14.44,1598500.0,10.3148,10.3363,10.2934,10.3291,1598500.0
2012-05-21 15:30:00,14.44,14.46,14.4,14.43,4091300.0,10.3291,10.3434,10.3005,10.322,4091300.0
2012-05-22 09:30:00,14.39,14.43,14.31,14.36,1294200.0,10.2934,10.322,10.2361,10.2719,1294200.0
2012-05-22 10:00:00,14.36,14.48,14.35,14.4,827500.0,10.2719,10.3577,10.2648,10.3005,827500.0
2012-05-22 10:30:00,14.41,14.52,14.4,14.52,1056400.0,10.3077,10.3864,10.3005,10.3864,1056400.0
2012-05-22 11:00:00,14.52,14.52,14.46,14.49,333000.0,10.3864,10.3864,10.3434,10.3649,333000.0
2012-05-22 11:30:00,14.49,14.49,14.34,14.38,1186100.0,10.3649,10.3649,10.2576,10.2862,1186100.0
2012-05-22 12:00:00,14.38,14.4,14.33,14.4,753600.0,10.2862,10.3005,10.2504,10.3005,753600.0
2012-05-22 12:30:00,14.4,14.42,14.37,14.41,568200.0,10.3005,10.3148,10.2791,10.3077,568200.0
2012-05-22 13:00:00,14.41,14.44,14.38,14.42,850200.0,10.3077,10.3291,10.2862,10.3148,850200.0
2012-05-22 13:30:00,14.42,14.44,14.38,14.43,375300.0,10.3148,10.3291,10.2862,10.322,375300.0
2012-05-22 14:00:00,14.43,14.46,14.4,14.46,546800.0,10.322,10.3434,10.3005,10.3434,546800.0
2012-05-22 14:30:00,14.45,14.46,14.39,14.43,860000.0,10.3363,10.3434,10.2934,10.322,860000.0
2012-05-22 15:00:00,14.43,14.44,14.36,14.37,1404700.0,10.322,10.3291,10.2719,10.2791,1404700.0
2012-05-22 15:30:00,14.37,14.41,14.31,14.39,2844100.0,10.2791,10.3077,10.2361,10.2934,2844100.0
2012-05-23 09:30:00,14.02,14.08,13.97,14.01,2349000.0,10.0287,10.0716,9.9929,10.0215,2349000.0
2012-05-23 10:00:00,14.01,14.06,13.95,14.01,974900.0,10.0215,10.0573,9.9786,10.0215,974900.0
2012-05-23 10:30:00,14.0,14.0,13.89,13.95,893100.0,10.0144,10.0144,9.9357,9.9786,893100.0
2012-05-23 11:00:00,13.95,14.01,13.94,13.94,583500.0,9.9786,10.0215,9.9715,9.9715,583500.0
2012-05-23 11:30:00,13.94,14.01,13.92,13.95,521600.0,9.9715,10.0215,9.9572,9.9786,521600.0
2012-05-23 12:00:00,13.94,13.95,13.86,13.87,493600.0,9.9715,9.9786,9.9142,9.9214,493600.0
2012-05-23 12:30:00,13.86,13.95,13.86,13.91,491400.0,9.9142,9.9786,9.9142,9.95,491400.0
2012-05-23 13:00:00,13.91,13.97,13.91,13.96,541200.0,9.95,9.9929,9.95,9.9858,541200.0
2012-05-23 13:30:00,13.97,13.98,13.91,13.98,840700.0,9.9929,10.0001,9.95,10.0001,840700.0
2012-05-23 14:00:00,13.98,13.99,13.9,13.94,716100.0,10.0001,10.0072,9.9429,9.9715,716100.0
2012-05-23 14:30:00,13.93,14.02,13.93,14.01,481800.0,9.9643,10.0287,9.9643,10.0215,481800.0
2012-05-23 15:00:00,14.01,14.05,13.99,14.03,883200.0,10.0215,10.0502,10.0072,10.0359,883200.0
2012-05-23 15:30:00,14.03,14.12,14.02,14.1,2377300.0,10.0359,10.1002,10.0287,10.0859,2377300.0
2012-05-24 09:30:00,14.15,14.16,14.04,14.09,1305300.0,10.1217,10.1288,10.043,10.0788,1305300.0
2012-05-24 10:00:00,14.08,14.16,14.08,14.16,871500.0,10.0716,10.1288,10.0716,10.1288,871500.0
2012-05-24 10:30:00,14.16,14.21,14.1,14.11,426500.0,10.1288,10.1646,10.0859,10.0931,426500.0
2012-05-24 11:00:00,14.1,14.14,14.08,14.12,328700.0,10.0859,10.1145,10.0716,10.1002,328700.0
2012-05-24 11:30:00,14.11,14.12,14.01,14.02,414200.0,10.0931,10.1002,10.0215,10.0287,414200.0
2012-05-24 12:00:00,14.02,14.04,13.96,14.0,710200.0,10.0287,10.043,9.9858,10.0144,710200.0
2012-05-24 12:30:00,14.0,14.03,13.98,14.0,336200.0,10.0144,10.0359,10.0001,10.0144,336200.0
2012-05-24 13:00:00,14.0,14.01,13.92,13.94,787300.0,10.0144,10.0215,9.9572,9.9715,787300.0
2012-05-24 13:30:00,13.93,13.98,13.9,13.93,509300.0,9.9643,10.0001,9.9429,9.9643,509300.0
2012-05-24 14:00:00,13.93,14.0,13.93,14.0,426000.0,9.9643,10.0144,9.9643,10.0144,426000.0
2012-05-24 14:30:00,14.0,14.02,13.94,13.96,672100.0,10.0144,10.0287,9.9715,9.9858,672100.0
2012-05-24 15:00:00,13.95,13.98,13.93,13.95,830600.0,9.9786,10.0001,9.9643,9.9786,830600.0
2012-05-24 15:30:00,13.95,13.97,13.93,13.95,2310900.0,9.9786,9.9929,9.9643,9.9786,2310900.0
2012-05-25 09:30:00,13.93,14.06,13.9,14.04,799800.0,9.9643,10.0573,9.9429,10.043,799800.0
2012-05-25 10:00:00,14.04,14.06,13.98,14.05,800200.0,10.043,10.0573,10.0001,10.0502,800200.0
2012-05-25 10:30:00,14.06,14.1,14.05,14.05,644100.0,10.0573,10.0859,10.0502,10.0502,644100.0
2012-05-25 11:00:00,14.04,14.07,14.04,14.07,195700.0,10.043,10.0645,10.043,10.0645,195700.0
2012-05-25 11:30:00,14.06,14.07,14.02,14.02,223300.0,10.0573,10.0645,10.0287,10.0287,223300.0
2012-05-25 12:00:00,14.03,14.03,13.97,13.98,552300.0,10.0359,10.0359,9.9929,10.0001,552300.0
2012-05-25 12:30:00,13.99,14.0,13.98,13.99,357800.0,10.0072,10.0144,10.0001,10.0072,357800.0
2012-05-25 13:00:00,14.0,14.01,13.99,13.99,406000.0,10.0144,10.0215,10.0072,10.0072,406000.0
2012-05-25 13:30:00,14.0,14.0,13.99,13.99,134500.0,10.0144,10.0144,10.0072,10.0072,134500.0
2012-05-25 14:00:00,14.0,14.0,13.96,13.98,275700.0,10.0144,10.0144,9.9858,10.0001,275700.0
2012-05-25 14:30:00,13.97,13.98,13.96,13.98,122500.0,9.9929,10.0001,9.9858,10.0001,122500.0
2012-05-25 15:00:00,13.98,13.99,13.92,13.95,593100.0,10.0001,10.0072,9.9572,9.9786,593100.0
2012-05-25 15:30:00,13.93,14.0,13.93,13.97,991400.0,9.9643,10.0144,9.9643,9.9929,991400.0
2012-05-29 09:30:00,14.28,14.34,14.11,14.22,3352500.0,10.2147,10.2576,10.0931,10.1718,3352500.0
2012-05-29 10:00:00,14.22,14.24,14.16,14.23,1119200.0,10.1718,10.1861,10.1288,10.1789,1119200.0
2012-05-29 10:30:00,14.23,14.26,14.18,14.21,750400.0,10.1789,10.2004,10.1431,10.1646,750400.0
2012-05-29 11:00:00,14.21,14.21,14.16,14.2,244400.0,10.1646,10.1646,10.1288,10.1575,244400.0
2012-05-29 11:30:00,14.2,14.2,14.05,14.13,896700.0,10.1575,10.1575,10.0502,10.1074,896700.0
2012-05-29 12:00:00,14.13,14.13,14.06,14.07,1139300.0,10.1074,10.1074,10.0573,10.0645,1139300.0
2012-05-29 12:30:00,14.08,14.12,14.05,14.12,313100.0,10.0716,10.1002,10.0502,10.1002,313100.0
2012-05-29 13:00:00,14.11,14.13,14.09,14.11,312300.0,10.0931,10.1074,10.0788,10.0931,312300.0
2012-05-29 13:30:00,14.11,14.14,14.09,14.14,691900.0,10.0931,10.1145,10.0788,10.1145,691900.0
2012-05-29 14:00:00,14.14,14.16,14.09,14.13,696400.0,10.1145,10.1288,10.0788,10.1074,696400.0
2012-05-29 14:30:00,14.14,14.16,14.13,14.15,404000.0,10.1145,10.1288,10.1074,10.1217,404000.0
2012-05-29 15:00:00,14.15,14.19,14.14,14.17,362200.0,10.1217,10.1503,10.1145,10.136,362200.0
2012-05-29 15:30:00,14.16,14.18,14.14,14.17,1254900.0,10.1288,10.1431,10.1145,10.136,1254900.0
2012-05-30 09:30:00,13.96,13.99,13.85,13.89,1536600.0,9.9858,10.0072,9.9071,9.9357,1536600.0
2012-05-30 10:00:00,13.89,13.91,13.84,13.9,696600.0,9.9357,9.95,9.8999,9.9429,696600.0
2012-05-30 10:30:00,13.9,13.9,13.82,13.82,615000.0,9.9429,9.9429,9.8856,9.8856,615000.0
2012-05-30 11:00:00,13.83,13.93,13.81,13.92,780800.0,9.8928,9.9643,9.8785,9.9572,780800.0
2012-05-30 11:30:00,13.92,13.94,13.87,13.91,515800.0,9.9572,9.9715,9.9214,9.95,515800.0
2012-05-30 12:00:00,13.91,13.92,13.85,13.87,637300.0,9.95,9.9572,9.9071,9.9214,637300.0
2012-05-30 12:30:00,13.87,13.93,13.87,13.91,408600.0,9.9214,9.9643,9.9214,9.95,408600.0
2012-05-30 13:00:00,13.91,13.96,13.88,13.93,768200.0,9.95,9.9858,9.9286,9.9643,768200.0
2012-05-30 13:30:00,13.94,13.98,13.9,13.92,789800.0,9.9715,10.0001,9.9429,9.9572,789800.0
2012-05-30 14:00:00,13.92,13.93,13.89,13.89,446800.0,9.9572,9.9643,9.9357,9.9357,446800.0
2012-05-30 14:30:00,13.89,13.91,13.86,13.9,859200.0,9.9357,9.95,9.9142,9.9429,859200.0
2012-05-30 15:00:00,13.91,13.95,13.85,13.95,452200.0,9.95,9.9786,9.9071,9.9786,452200.0
2012-05-30 15:30:00,13.94,13.97,13.92,13.93,1433100.0,9.9715,9.9929,9.9572,9.9643,1433100.0
2012-05-31 09:30:00,13.99,14.04,13.74,13.77,4438200.0,10.0072,10.043,9.8284,9.8499,4438200.0
2012-05-31 10:00:00,13.76,13.77,13.71,13.76,826600.0,9.8427,9.8499,9.807,9.8427,826600.0
2012-05-31 10:30:00,13.76,13.78,13.66,13.68,943900.0,9.8427,9.857,9.7712,9.7855,943900.0
2012-05-31 11:00:00,13.68,13.73,13.67,13.73,467000.0,9.7855,9.8213,9.7783,9.8213,467000.0
2012-05-31 11:30:00,13.73,13.78,13.71,13.72,723200.0,9.8213,9.857,9.807,9.8141,723200.0
2012-05-31 12:00:00,13.72,13.84,13.7,13.8,914700.0,9.8141,9.8999,9.7998,9.8713,914700.0
2012-05-31 12:30:00,13.8,13.85,13.78,13.81,404500.0,9.8713,9.9071,9.857,9.8785,404500.0
2012-05-31 13:00:00,13.82,13.88,13.82,13.83,506200.0,9.8856,9.9286,9.8856,9.8928,506200.0
2012-05-31 13:30:00,13.83,13.86,13.79,13.86,512000.0,9.8928,9.9142,9.8642,9.9142,512000.0
2012-05-31 14:00:00,13.86,13.91,13.85,13.89,562100.0,9.9142,9.95,9.9071,9.9357,562100.0
2012-05-31 14:30:00,13.89,13.91,13.8,13.88,955800.0,9.9357,9.95,9.8713,9.9286,955800.0
2012-05-31 15:00:00,13.88,13.88,13.78,13.84,1364900.0,9.9286,9.9286,9.857,9.8999,1364900.0
2012-05-31 15:30:00,13.84,13.89,13.74,13.75,6832600.0,9.8999,9.9357,9.8284,9.8356,6832600.0
2012-06-01 09:30:00,13.39,13.43,13.3,13.33,2457000.0,9.5781,9.6067,9.5137,9.5351,2457000.0
2012-06-01 10:00:00,13.32,13.34,13.27,13.29,1697100.0,9.528,9.5423,9.4922,9.5065,1697100.0
2012-06-01 10:30:00,13.28,13.3,13.19,13.2,2101800.0,9.4994,9.5137,9.435,9.4421,2101800.0
2012-06-01 11:00:00,13.21,13.24,13.17,13.21,899400.0,9.4493,9.4708,9.4207,9.4493,899400.0
2012-06-01 11:30:00,13.21,13.21,13.07,13.19,2353700.0,9.4493,9.4493,9.3492,9.435,2353700.0
2012-06-01 12:00:00,13.19,13.21,13.15,13.2,584800.0,9.435,9.4493,9.4064,9.4421,584800.0
2012-06-01 12:30:00,13.2,13.25,13.16,13.17,665200.0,9.4421,9.4779,9.4135,9.4207,665200.0
2012-06-01 13:00:00,13.18,13.21,13.14,13.14,720700.0,9.4278,9.4493,9.3992,9.3992,720700.0
2012-06-01 13:30:00,13.14,13.17,13.11,13.11,797500.0,9.3992,9.4207,9.3778,9.3778,797500.0
2012-06-01 14:00:00,13.11,13.14,13.1,13.13,895700.0,9.3778,9.3992,9.3706,9.3921,895700.0
2012-06-01 14:30:00,13.11,13.13,13.06,13.07,1904100.0,9.3778,9.3921,9.342,9.3492,1904100.0
2012-06-01 15:00:00,13.06,13.11,13.06,13.08,1105800.0,9.342,9.3778,9.342,9.3563,1105800.0
2012-06-01 15:30:00,13.09,13.1,13.04,13.07,2607600.0,9.3635,9.3706,9.3277,9.3492,2607600.0
2012-06-04 09:30:00,13.07,13.18,12.96,13.03,1304800.0,9.3492,9.4278,9.2705,9.3205,1304800.0
2012-06-04 10:00:00,13.03,13.03,12.87,12.99,1958500.0,9.3205,9.3205,9.2061,9.2919,1958500.0
2012-06-04 10:30:00,12.99,13.03,12.94,13.0,955100.0,9.2919,9.3205,9.2562,9.2991,955100.0
2012-06-04 11:00:00,12.99,13.02,12.99,13.01,776400.0,9.2919,9.3134,9.2919,9.3062,776400.0
2012-06-04 11:30:00,13.0,13.03,12.93,12.98,1440200.0,9.2991,9.3205,9.249,9.2848,1440200.0
2012-06-04 12:00:00,12.98,12.99,12.92,12.93,545200.0,9.2848,9.2919,9.2419,9.249,545200.0
2012-06-04 12:30:00,12.93,12.98,12.93,12.98,548100.0,9.249,9.2848,9.249,9.2848,548100.0
2012-06-04 13:00:00,12.98,12.99,12.9,12.92,573900.0,9.2848,9.2919,9.2275,9.2419,573900.0
2012-06-04 13:30:00,12.92,12.94,12.87,12.92,892200.0,9.2419,9.2562,9.2061,9.2419,892200.0
2012-06-04 14:00:00,12.92,12.96,12.9,12.95,680500.0,9.2419,9.2705,9.2275,9.2633,680500.0
2012-06-04 14:30:00,12.93,13.0,12.93,12.99,704000.0,9.249,9.2991,9.249,9.2919,704000.0
2012-06-04 15:00:00,12.99,13.04,12.96,12.99,1304700.0,9.2919,9.3277,9.2705,9.2919,1304700.0
2012-06-04 15:30:00,12.99,13.07,12.97,13.03,1343000.0,9.2919,9.3492,9.2776,9.3205,1343000.0
2012-06-05 09:30:00,13.06,13.27,13.03,13.23,1933600.0,9.342,9.4922,9.3205,9.4636,1933600.0
2012-06-05 10:00:00,13.23,13.26,13.2,13.23,1070400.0,9.4636,9.4851,9.4421,9.4636,1070400.0
2012-06-05 10:30:00,13.24,13.25,13.14,13.16,1285800.0,9.4708,9.4779,9.3992,9.4135,1285800.0
2012-06-05 11:00:00,13.16,13.2,13.14,13.17,654300.0,9.4135,9.4421,9.3992,9.4207,654300.0
2012-06-05 11:30:00,13.18,13.19,13.11,13.13,640700.0,9.4278,9.435,9.3778,9.3921,640700.0
2012-06-05 12:00:00,13.13,13.16,13.12,13.13,557800.0,9.3921,9.4135,9.3849,9.3921,557800.0
2012-06-05 12:30:00,13.14,13.21,13.13,13.16,629400.0,9.3992,9.4493,9.3921,9.4135,629400.0
2012-06-05 13:00:00,13.16,13.16,13.11,13.13,372600.0,9.4135,9.4135,9.3778,9.3921,372600.0
2012-06-05 13:30:00,13.13,13.17,13.12,13.16,871100.0,9.3921,9.4207,9.3849,9.4135,871100.0
2012-06-05 14:00:00,13.16,13.19,13.15,13.18,522900.0,9.4135,9.435,9.4064,9.4278,522900.0
2012-06-05 14:30:00,13.19,13.2,13.18,13.19,243900.0,9.435,9.4421,9.4278,9.435,243900.0
2012-06-05 15:00:00,13.19,13.19,13.15,13.19,1218200.0,9.435,9.435,9.4064,9.435,1218200.0
2012-06-05 15:30:00,13.19,13.26,13.19,13.22,2024400.0,9.435,9.4851,9.435,9.4564,2024400.0
2012-06-06 09:30:00,13.2,13.38,13.13,13.38,1347700.0,9.4421,9.5709,9.3921,9.5709,1347700.0
2012-06-06 10:00:00,13.38,13.4,13.28,13.32,1009100.0,9.5709,9.5852,9.4994,9.528,1009100.0
2012-06-06 10:30:00,13.32,13.42,13.31,13.41,510700.0,9.528,9.5995,9.5208,9.5924,510700.0
2012-06-06 11:00:00,13.41,13.42,13.4,13.42,590600.0,9.5924,9.5995,9.5852,9.5995,590600.0
2012-06-06 11:30:00,13.42,13.42,13.39,13.41,548100.0,9.5995,9.5995,9.5781,9.5924,548100.0
2012-06-06 12:00:00,13.41,13.42,13.41,13.42,226000.0,9.5924,9.5995,9.5924,9.5995,226000.0
2012-06-06 12:30:00,13.42,13.42,13.41,13.42,302200.0,9.5995,9.5995,9.5924,9.5995,302200.0
2012-06-06 13:00:00,13.42,13.42,13.41,13.42,404300.0,9.5995,9.5995,9.5924,9.5995,404300.0
2012-06-06 13:30:00,13.42,13.43,13.41,13.42,3054200.0,9.5995,9.6067,9.5924,9.5995,3054200.0
2012-06-06 14:00:00,13.43,13.45,13.42,13.43,968000.0,9.6067,9.621,9.5995,9.6067,968000.0
2012-06-06 14:30:00,13.44,13.46,13.42,13.44,592800.0,9.6138,9.6281,9.5995,9.6138,592800.0
2012-06-06 15:00:00,13.43,13.45,13.43,13.44,353900.0,9.6067,9.621,9.6067,9.6138,353900.0
2012-06-06 15:30:00,13.44,13.52,13.43,13.51,2496200.0,9.6138,9.671,9.6067,9.6639,2496200.0
2012-06-07 09:30:00,13.64,13.71,13.59,13.64,2232600.0,9.7569,9.807,9.7211,9.7569,2232600.0
2012-06-07 10:00:00,13.63,13.67,13.62,13.67,1270400.0,9.7497,9.7783,9.7426,9.7783,1270400.0
2012-06-07 10:30:00,13.67,13.67,13.55,13.6,1045100.0,9.7783,9.7783,9.6925,9.7283,1045100.0
2012-06-07 11:00:00,13.59,13.66,13.59,13.6,577100.0,9.7211,9.7712,9.7211,9.7283,577100.0
2012-06-07 11:30:00,13.6,13.66,13.59,13.65,500600.0,9.7283,9.7712,9.7211,9.764,500600.0
2012-06-07 12:00:00,13.65,13.67,13.61,13.64,618500.0,9.764,9.7783,9.7354,9.7569,618500.0
2012-06-07 12:30:00,13.64,13.65,13.63,13.63,296500.0,9.7569,9.764,9.7497,9.7497,296500.0
2012-06-07 13:00:00,13.63,13.7,13.63,13.67,464400.0,9.7497,9.7998,9.7497,9.7783,464400.0
2012-06-07 13:30:00,13.67,13.68,13.56,13.59,533200.0,9.7783,9.7855,9.6997,9.7211,533200.0
2012-06-07 14:00:00,13.59,13.62,13.58,13.61,474200.0,9.7211,9.7426,9.714,9.7354,474200.0
2012-06-07 14:30:00,13.62,13.65,13.6,13.6,619600.0,9.7426,9.764,9.7283,9.7283,619600.0
2012-06-07 15:00:00,13.6,13.61,13.53,13.58,1021000.0,9.7283,9.7354,9.6782,9.714,1021000.0
2012-06-07 15:30:00,13.58,13.58,13.49,13.54,1732500.0,9.714,9.714,9.6496,9.6853,1732500.0
2012-06-08 09:30:00,13.29,13.56,13.22,13.53,2193300.0,9.5065,9.6997,9.4564,9.6782,2193300.0
2012-06-08 10:00:00,13.53,13.59,13.48,13.48,682000.0,9.6782,9.7211,9.6424,9.6424,682000.0
2012-06-08 10:30:00,13.48,13.5,13.43,13.48,614700.0,9.6424,9.6567,9.6067,9.6424,614700.0
2012-06-08 11:00:00,13.48,13.5,13.47,13.49,333600.0,9.6424,9.6567,9.6353,9.6496,333600.0
2012-06-08 11:30:00,13.48,13.49,13.47,13.47,417000.0,9.6424,9.6496,9.6353,9.6353,417000.0
2012-06-08 12:00:00,13.47,13.48,13.46,13.46,236200.0,9.6353,9.6424,9.6281,9.6281,236200.0
2012-06-08 12:30:00,13.46,13.51,13.46,13.47,906600.0,9.6281,9.6639,9.6281,9.6353,906600.0
2012-06-08 13:00:00,13.46,13.49,13.46,13.46,242900.0,9.6281,9.6496,9.6281,9.6281,242900.0
2012-06-08 13:30:00,13.46,13.47,13.37,13.38,1074000.0,9.6281,9.6353,9.5637,9.5709,1074000.0
2012-06-08 14:00:00,13.38,13.39,13.35,13.39,472300.0,9.5709,9.5781,9.5494,9.5781,472300.0
2012-06-08 14:30:00,13.39,13.45,13.38,13.45,266600.0,9.5781,9.621,9.5709,9.621,266600.0
2012-06-08 15:00:00,13.45,13.5,13.44,13.47,500600.0,9.621,9.6567,9.6138,9.6353,500600.0
2012-06-08 15:30:00,13.46,13.48,13.42,13.45,1053800.0,9.6281,9.6424,9.5995,9.621,1053800.0
2012-06-11 09:30:00,13.78,13.89,13.54,13.54,1112800.0,9.857,9.9357,9.6853,9.6853,1112800.0
2012-06-11 10:00:00,13.53,13.57,13.48,13.51,1434500.0,9.6782,9.7068,9.6424,9.6639,1434500.0
2012-06-11 10:30:00,13.5,13.53,13.44,13.46,806400.0,9.6567,9.6782,9.6138,9.6281,806400.0
2012-06-11 11:00:00,13.45,13.5,13.44,13.48,394800.0,9.621,9.6567,9.6138,9.6424,394800.0
2012-06-11 11:30:00,13.47,13.5,13.46,13.49,366600.0,9.6353,9.6567,9.6281,9.6496,366600.0
2012-06-11 12:00:00,13.48,13.49,13.45,13.45,293000.0,9.6424,9.6496,9.621,9.621,293000.0
2012-06-11 12:30:00,13.45,13.48,13.44,13.46,447700.0,9.621,9.6424,9.6138,9.6281,447700.0
2012-06-11 13:00:00,13.46,13.5,13.46,13.5,550900.0,9.6281,9.6567,9.6281,9.6567,550900.0
2012-06-11 13:30:00,13.5,13.51,13.45,13.45,468300.0,9.6567,9.6639,9.621,9.621,468300.0
2012-06-11 14:00:00,13.46,13.46,13.43,13.44,392200.0,9.6281,9.6281,9.6067,9.6138,392200.0
2012-06-11 14:30:00,13.45,13.49,13.42,13.45,544300.0,9.621,9.6496,9.5995,9.621,544300.0
2012-06-11 15:00:00,13.45,13.46,13.39,13.41,691900.0,9.621,9.6281,9.5781,9.5924,691900.0
2012-06-11 15:30:00,13.41,13.45,13.37,13.4,2298700.0,9.5924,9.621,9.5637,9.5852,2298700.0
2012-06-12 09:30:00,13.39,13.65,13.39,13.6,2522600.0,9.5781,9.764,9.5781,9.7283,2522600.0
2012-06-12 10:00:00,13.6,13.63,13.48,13.48,1273400.0,9.7283,9.7497,9.6424,9.6424,1273400.0
2012-06-12 10:30:00,13.49,13.57,13.48,13.54,697300.0,9.6496,9.7068,9.6424,9.6853,697300.0
2012-06-12 11:00:00,13.54,13.68,13.53,13.63,757900.0,9.6853,9.7855,9.6782,9.7497,757900.0
2012-06-12 11:30:00,13.64,13.71,13.63,13.7,935900.0,9.7569,9.807,9.7497,9.7998,935900.0
2012-06-12 12:00:00,13.69,13.7,13.63,13.64,1361100.0,9.7926,9.7998,9.7497,9.7569,1361100.0
2012-06-12 12:30:00,13.64,13.67,13.63,13.65,1414200.0,9.7569,9.7783,9.7497,9.764,1414200.0
2012-06-12 13:00:00,13.65,13.67,13.63,13.64,1367400.0,9.764,9.7783,9.7497,9.7569,1367400.0
2012-06-12 13:30:00,13.63,13.65,13.61,13.65,1470600.0,9.7497,9.764,9.7354,9.764,1470600.0
2012-06-12 14:00:00,13.64,13.7,13.64,13.68,1835400.0,9.7569,9.7998,9.7569,9.7855,1835400.0
2012-06-12 14:30:00,13.69,13.75,13.67,13.67,1427400.0,9.7926,9.8356,9.7783,9.7783,1427400.0
2012-06-12 15:00:00,13.67,13.68,13.63,13.66,1018000.0,9.7783,9.7855,9.7497,9.7712,1018000.0
2012-06-12 15:30:00,13.66,13.71,13.63,13.7,1370100.0,9.7712,9.807,9.7497,9.7998,1370100.0
2012-06-13 09:30:00,13.7,13.7,13.52,13.53,1239900.0,9.7998,9.7998,9.671,9.6782,1239900.0
2012-06-13 10:00:00,13.53,13.62,13.52,13.56,1042300.0,9.6782,9.7426,9.671,9.6997,1042300.0
2012-06-13 10:30:00,13.57,13.67,13.56,13.66,816400.0,9.7068,9.7783,9.6997,9.7712,816400.0
2012-06-13 11:00:00,13.65,13.66,13.57,13.58,589200.0,9.764,9.7712,9.7068,9.714,589200.0
2012-06-13 11:30:00,13.57,13.63,13.57,13.59,964300.0,9.7068,9.7497,9.7068,9.7211,964300.0
2012-06-13 12:00:00,13.59,13.6,13.55,13.58,690400.0,9.7211,9.7283,9.6925,9.714,690400.0
2012-06-13 12:30:00,13.58,13.64,13.57,13.6,584800.0,9.714,9.7569,9.7068,9.7283,584800.0
2012-06-13 13:00:00,13.61,13.63,13.58,13.6,745100.0,9.7354,9.7497,9.714,9.7283,745100.0
2012-06-13 13:30:00,13.61,13.64,13.56,13.57,771000.0,9.7354,9.7569,9.6997,9.7068,771000.0
2012-06-13 14:00:00,13.58,13.61,13.55,13.6,595900.0,9.714,9.7354,9.6925,9.7283,595900.0
2012-06-13 14:30:00,13.6,13.62,13.56,13.59,446700.0,9.7283,9.7426,9.6997,9.7211,446700.0
2012-06-13 15:00:00,13.59,13.59,13.52,13.53,387800.0,9.7211,9.7211,9.671,9.6782,387800.0
2012-06-13 15:30:00,13.52,13.58,13.51,13.55,1821800.0,9.671,9.714,9.6639,9.6925,1821800.0
2012-06-14 09:30:00,13.46,13.48,13.3,13.38,2207700.0,9.6281,9.6424,9.5137,9.5709,2207700.0
2012-06-14 10:00:00,13.39,13.45,13.37,13.42,849200.0,9.5781,9.621,9.5637,9.5995,849200.0
2012-06-14 10:30:00,13.42,13.48,13.41,13.46,446000.0,9.5995,9.6424,9.5924,9.6281,446000.0
2012-06-14 11:00:00,13.46,13.53,13.44,13.53,615800.0,9.6281,9.6782,9.6138,9.6782,615800.0
2012-06-14 11:30:00,13.53,13.54,13.51,13.51,397700.0,9.6782,9.6853,9.6639,9.6639,397700.0
2012-06-14 12:00:00,13.51,13.54,13.5,13.5,1085400.0,9.6639,9.6853,9.6567,9.6567,1085400.0
2012-06-14 12:30:00,13.51,13.56,13.5,13.56,289200.0,9.6639,9.6997,9.6567,9.6997,289200.0
2012-06-14 13:00:00,13.56,13.57,13.5,13.52,588600.0,9.6997,9.7068,9.6567,9.671,588600.0
2012-06-14 13:30:00,13.52,13.54,13.5,13.51,431600.0,9.671,9.6853,9.6567,9.6639,431600.0
2012-06-14 14:00:00,13.51,13.52,13.5,13.51,513200.0,9.6639,9.671,9.6567,9.6639,513200.0
2012-06-14 14:30:00,13.51,13.51,13.45,13.46,694000.0,9.6639,9.6639,9.621,9.6281,694000.0
2012-06-14 15:00:00,13.46,13.58,13.45,13.49,1431100.0,9.6281,9.714,9.621,9.6496,1431100.0
2012-06-14 15:30:00,13.49,13.52,13.47,13.47,2220400.0,9.6496,9.671,9.6353,9.6353,2220400.0
2012-06-15 09:30:00,13.44,13.55,13.44,13.53,673800.0,9.6138,9.6925,9.6138,9.6782,673800.0
2012-06-15 10:00:00,13.53,13.59,13.53,13.57,437100.0,9.6782,9.7211,9.6782,9.7068,437100.0
2012-06-15 10:30:00,13.57,13.65,13.56,13.63,548300.0,9.7068,9.764,9.6997,9.7497,548300.0
2012-06-15 11:00:00,13.63,13.64,13.59,13.59,553400.0,9.7497,9.7569,9.7211,9.7211,553400.0
2012-06-15 11:30:00,13.59,13.64,13.59,13.61,392200.0,9.7211,9.7569,9.7211,9.7354,392200.0
2012-06-15 12:00:00,13.62,13.63,13.61,13.63,123600.0,9.7426,9.7497,9.7354,9.7497,123600.0
2012-06-15 12:30:00,13.63,13.64,13.61,13.63,307900.0,9.7497,9.7569,9.7354,9.7497,307900.0
2012-06-15 13:00:00,13.64,13.68,13.61,13.61,304100.0,9.7569,9.7855,9.7354,9.7354,304100.0
2012-06-15 13:30:00,13.62,13.64,13.6,13.64,146800.0,9.7426,9.7569,9.7283,9.7569,146800.0
2012-06-15 14:00:00,13.64,13.65,13.63,13.65,168000.0,9.7569,9.764,9.7497,9.764,168000.0
2012-06-15 14:30:00,13.65,13.66,13.62,13.64,306200.0,9.764,9.7712,9.7426,9.7569,306200.0
2012-06-15 15:00:00,13.63,13.65,13.59,13.59,433900.0,9.7497,9.764,9.7211,9.7211,433900.0
2012-06-15 15:30:00,13.6,13.69,13.59,13.67,1710100.0,9.7283,9.7926,9.7211,9.7783,1710100.0
2012-06-18 09:30:00,13.76,13.83,13.59,13.83,1281400.0,9.8427,9.8928,9.7211,9.8928,1281400.0
2012-06-18 10:00:00,13.83,13.91,13.79,13.88,1634600.0,9.8928,9.95,9.8642,9.9286,1634600.0
2012-06-18 10:30:00,13.88,13.91,13.78,13.9,1085500.0,9.9286,9.95,9.857,9.9429,1085500.0
2012-06-18 11:00:00,13.9,13.91,13.84,13.85,705600.0,9.9429,9.95,9.8999,9.9071,705600.0
2012-06-18 11:30:00,13.85,13.86,13.81,13.84,964700.0,9.9071,9.9142,9.8785,9.8999,964700.0
2012-06-18 12:00:00,13.83,13.86,13.82,13.85,258100.0,9.8928,9.9142,9.8856,9.9071,258100.0
2012-06-18 12:30:00,13.86,13.89,13.85,13.86,274100.0,9.9142,9.9357,9.9071,9.9142,274100.0
2012-06-18 13:00:00,13.85,13.89,13.84,13.89,299200.0,9.9071,9.9357,9.8999,9.9357,299200.0
2012-06-18 13:30:00,13.89,13.9,13.87,13.89,464500.0,9.9357,9.9429,9.9214,9.9357,464500.0
2012-06-18 14:00:00,13.9,13.92,13.86,13.92,547400.0,9.9429,9.9572,9.9142,9.9572,547400.0
2012-06-18 14:30:00,13.92,13.94,13.91,13.92,546400.0,9.9572,9.9715,9.95,9.9572,546400.0
2012-06-18 15:00:00,13.92,13.95,13.91,13.95,837100.0,9.9572,9.9786,9.95,9.9786,837100.0
2012-06-18 15:30:00,13.94,13.97,13.92,13.95,2144000.0,9.9715,9.9929,9.9572,9.9786,2144000.0
2012-06-19 09:30:00,13.95,14.05,13.88,14.03,1256900.0,9.9786,10.0502,9.9286,10.0359,1256900.0
2012-06-19 10:00:00,14.02,14.15,14.02,14.09,1491900.0,10.0287,10.1217,10.0287,10.0788,1491900.0
2012-06-19 10:30:00,14.1,14.16,14.09,14.14,1296100.0,10.0859,10.1288,10.0788,10.1145,1296100.0
2012-06-19 11:00:00,14.13,14.14,14.09,14.11,525700.0,10.1074,10.1145,10.0788,10.0931,525700.0
2012-06-19 11:30:00,14.1,14.14,14.1,14.13,412700.0,10.0859,10.1145,10.0859,10.1074,412700.0
2012-06-19 12:00:00,14.14,14.15,14.11,14.14,733100.0,10.1145,10.1217,10.0931,10.1145,733100.0
2012-06-19 12:30:00,14.15,14.15,14.12,14.13,331800.0,10.1217,10.1217,10.1002,10.1074,331800.0
2012-06-19 13:00:00,14.13,14.14,14.09,14.13,2103000.0,10.1074,10.1145,10.0788,10.1074,2103000.0
2012-06-19 13:30:00,14.13,14.16,14.11,14.11,314800.0,10.1074,10.1288,10.0931,10.0931,314800.0
2012-06-19 14:00:00,14.11,14.12,14.09,14.09,429000.0,10.0931,10.1002,10.0788,10.0788,429000.0
2012-06-19 14:30:00,14.09,14.1,14.04,14.09,525900.0,10.0788,10.0859,10.043,10.0788,525900.0
2012-06-19 15:00:00,14.09,14.12,14.08,14.09,738800.0,10.0788,10.1002,10.0716,10.0788,738800.0
2012-06-19 15:30:00,14.1,14.13,14.07,14.11,2044500.0,10.0859,10.1074,10.0645,10.0931,2044500.0
2012-06-20 09:30:00,14.07,14.15,14.02,14.11,518700.0,10.0645,10.1217,10.0287,10.0931,518700.0
2012-06-20 10:00:00,14.11,14.15,14.09,14.12,641300.0,10.0931,10.1217,10.0788,10.1002,641300.0
2012-06-20 10:30:00,14.12,14.12,14.0,14.05,648200.0,10.1002,10.1002,10.0144,10.0502,648200.0
2012-06-20 11:00:00,14.06,14.09,14.05,14.08,236000.0,10.0573,10.0788,10.0502,10.0716,236000.0
2012-06-20 11:30:00,14.07,14.09,14.07,14.08,115300.0,10.0645,10.0788,10.0645,10.0716,115300.0
2012-06-20 12:00:00,14.08,14.08,14.03,14.06,204500.0,10.0716,10.0716,10.0359,10.0573,204500.0
2012-06-20 12:30:00,14.06,14.16,14.0,14.15,634700.0,10.0573,10.1288,10.0144,10.1217,634700.0
2012-06-20 13:00:00,14.15,14.2,14.14,14.16,372200.0,10.1217,10.1575,10.1145,10.1288,372200.0
2012-06-20 13:30:00,14.17,14.18,14.13,14.17,231000.0,10.136,10.1431,10.1074,10.136,231000.0
2012-06-20 14:00:00,14.17,14.18,14.1,14.1,408100.0,10.136,10.1431,10.0859,10.0859,408100.0
2012-06-20 14:30:00,14.1,14.13,14.03,14.06,227800.0,10.0859,10.1074,10.0359,10.0573,227800.0
2012-06-20 15:00:00,14.06,14.07,14.01,14.07,251000.0,10.0573,10.0645,10.0215,10.0645,251000.0
2012-06-20 15:30:00,14.06,14.13,14.05,14.12,714700.0,10.0573,10.1074,10.0502,10.1002,714700.0
2012-06-21 09:30:00,13.99,14.04,13.92,13.97,787800.0,10.0072,10.043,9.9572,9.9929,787800.0
2012-06-21 10:00:00,13.97,13.97,13.88,13.92,835500.0,9.9929,9.9929,9.9286,9.9572,835500.0
2012-06-21 10:30:00,13.93,13.96,13.88,13.92,656200.0,9.9643,9.9858,9.9286,9.9572,656200.0
2012-06-21 11:00:00,13.92,13.92,13.85,13.89,840500.0,9.9572,9.9572,9.9071,9.9357,840500.0
2012-06-21 11:30:00,13.89,13.94,13.88,13.94,567500.0,9.9357,9.9715,9.9286,9.9715,567500.0
2012-06-21 12:00:00,13.93,13.94,13.87,13.87,1531500.0,9.9643,9.9715,9.9214,9.9214,1531500.0
2012-06-21 12:30:00,13.88,13.88,13.82,13.82,713500.0,9.9286,9.9286,9.8856,9.8856,713500.0
2012-06-21 13:00:00,13.82,13.85,13.81,13.81,284400.0,9.8856,9.9071,9.8785,9.8785,284400.0
2012-06-21 13:30:00,13.81,13.83,13.75,13.76,427800.0,9.8785,9.8928,9.8356,9.8427,427800.0
2012-06-21 14:00:00,13.75,13.76,13.71,13.74,317800.0,9.8356,9.8427,9.807,9.8284,317800.0
2012-06-21 14:30:00,13.74,13.76,13.68,13.71,1187100.0,9.8284,9.8427,9.7855,9.807,1187100.0
2012-06-21 15:00:00,13.71,13.74,13.63,13.65,1164700.0,9.807,9.8284,9.7497,9.764,1164700.0
2012-06-21 15:30:00,13.65,13.65,13.53,13.58,2690700.0,9.764,9.764,9.6782,9.714,2690700.0
2012-06-22 09:30:00,13.72,13.82,13.68,13.81,808500.0,9.8141,9.8856,9.7855,9.8785,808500.0
2012-06-22 10:00:00,13.81,13.84,13.76,13.79,763400.0,9.8785,9.8999,9.8427,9.8642,763400.0
2012-06-22 10:30:00,13.79,13.8,13.74,13.76,548900.0,9.8642,9.8713,9.8284,9.8427,548900.0
2012-06-22 11:00:00,13.76,13.78,13.7,13.77,646600.0,9.8427,9.857,9.7998,9.8499,646600.0
2012-06-22 11:30:00,13.78,13.82,13.77,13.82,238000.0,9.857,9.8856,9.8499,9.8856,238000.0
2012-06-22 12:00:00,13.82,13.87,13.81,13.86,913600.0,9.8856,9.9214,9.8785,9.9142,913600.0
2012-06-22 12:30:00,13.85,13.86,13.84,13.86,146500.0,9.9071,9.9142,9.8999,9.9142,146500.0
2012-06-22 13:00:00,13.86,13.88,13.83,13.86,352700.0,9.9142,9.9286,9.8928,9.9142,352700.0
2012-06-22 13:30:00,13.86,13.86,13.8,13.82,395400.0,9.9142,9.9142,9.8713,9.8856,395400.0
2012-06-22 14:00:00,13.83,13.84,13.8,13.83,268500.0,9.8928,9.8999,9.8713,9.8928,268500.0
2012-06-22 14:30:00,13.83,13.89,13.82,13.88,746000.0,9.8928,9.9357,9.8856,9.9286,746000.0
2012-06-22 15:00:00,13.89,13.89,13.8,13.82,600700.0,9.9357,9.9357,9.8713,9.8856,600700.0
2012-06-22 15:30:00,13.82,13.88,13.81,13.84,1296400.0,9.8856,9.9286,9.8785,9.8999,1296400.0
2012-06-25 09:30:00,13.63,13.69,13.56,13.62,1453200.0,9.7497,9.7926,9.6997,9.7426,1453200.0
2012-06-25 10:00:00,13.63,13.65,13.55,13.58,776800.0,9.7497,9.764,9.6925,9.714,776800.0
2012-06-25 10:30:00,13.58,13.61,13.55,13.58,508200.0,9.714,9.7354,9.6925,9.714,508200.0
2012-06-25 11:00:00,13.58,13.59,13.49,13.5,836100.0,9.714,9.7211,9.6496,9.6567,836100.0
2012-06-25 11:30:00,13.5,13.5,13.37,13.38,820300.0,9.6567,9.6567,9.5637,9.5709,820300.0
2012-06-25 12:00:00,13.38,13.46,13.38,13.43,574800.0,9.5709,9.6281,9.5709,9.6067,574800.0
2012-06-25 12:30:00,13.43,13.49,13.42,13.46,464100.0,9.6067,9.6496,9.5995,9.6281,464100.0
2012-06-25 13:00:00,13.46,13.49,13.43,13.49,314600.0,9.6281,9.6496,9.6067,9.6496,314600.0
2012-06-25 13:30:00,13.49,13.5,13.37,13.4,1838400.0,9.6496,9.6567,9.5637,9.5852,1838400.0
2012-06-25 14:00:00,13.4,13.45,13.39,13.39,500000.0,9.5852,9.621,9.5781,9.5781,500000.0
2012-06-25 14:30:00,13.39,13.41,13.38,13.4,372400.0,9.5781,9.5924,9.5709,9.5852,372400.0
2012-06-25 15:00:00,13.4,13.42,13.39,13.4,1855700.0,9.5852,9.5995,9.5781,9.5852,1855700.0
2012-06-25 15:30:00,13.4,13.41,13.35,13.39,3009700.0,9.5852,9.5924,9.5494,9.5781,3009700.0
2012-06-26 09:30:00,13.39,13.47,13.31,13.35,1235600.0,9.5781,9.6353,9.5208,9.5494,1235600.0
2012-06-26 10:00:00,13.35,13.44,13.3,13.3,1426400.0,9.5494,9.6138,9.5137,9.5137,1426400.0
2012-06-26 10:30:00,13.31,13.32,13.23,13.25,1599000.0,9.5208,9.528,9.4636,9.4779,1599000.0
2012-06-26 11:00:00,13.25,13.28,13.18,13.27,2233200.0,9.4779,9.4994,9.4278,9.4922,2233200.0
2012-06-26 11:30:00,13.28,13.31,13.25,13.28,1636900.0,9.4994,9.5208,9.4779,9.4994,1636900.0
2012-06-26 12:00:00,13.28,13.3,13.26,13.27,468900.0,9.4994,9.5137,9.4851,9.4922,468900.0
2012-06-26 12:30:00,13.27,13.34,13.26,13.32,830100.0,9.4922,9.5423,9.4851,9.528,830100.0
2012-06-26 13:00:00,13.32,13.35,13.3,13.3,1055000.0,9.528,9.5494,9.5137,9.5137,1055000.0
2012-06-26 13:30:00,13.31,13.35,13.28,13.32,927500.0,9.5208,9.5494,9.4994,9.528,927500.0
2012-06-26 14:00:00,13.32,13.39,13.32,13.37,718900.0,9.528,9.5781,9.528,9.5637,718900.0
2012-06-26 14:30:00,13.36,13.37,13.32,13.35,540000.0,9.5566,9.5637,9.528,9.5494,540000.0
2012-06-26 15:00:00,13.35,13.37,13.32,13.34,1018100.0,9.5494,9.5637,9.528,9.5423,1018100.0
2012-06-26 15:30:00,13.35,13.38,13.31,13.31,1921200.0,9.5494,9.5709,9.5208,9.5208,1921200.0
2012-06-27 09:30:00,13.49,13.54,13.4,13.52,2571300.0,9.6496,9.6853,9.5852,9.671,2571300.0
2012-06-27 10:00:00,13.52,13.65,13.51,13.61,1109200.0,9.671,9.764,9.6639,9.7354,1109200.0
2012-06-27 10:30:00,13.62,13.64,13.56,13.59,793100.0,9.7426,9.7569,9.6997,9.7211,793100.0
2012-06-27 11:00:00,13.6,13.63,13.56,13.57,853900.0,9.7283,9.7497,9.6997,9.7068,853900.0
2012-06-27 11:30:00,13.57,13.59,13.57,13.59,403900.0,9.7068,9.7211,9.7068,9.7211,403900.0
2012-06-27 12:00:00,13.59,13.6,13.55,13.56,426900.0,9.7211,9.7283,9.6925,9.6997,426900.0
2012-06-27 12:30:00,13.56,13.56,13.52,13.55,255600.0,9.6997,9.6997,9.671,9.6925,255600.0
2012-06-27 13:00:00,13.55,13.56,13.53,13.54,140300.0,9.6925,9.6997,9.6782,9.6853,140300.0
2012-06-27 13:30:00,13.53,13.54,13.5,13.53,591300.0,9.6782,9.6853,9.6567,9.6782,591300.0
2012-06-27 14:00:00,13.53,13.53,13.46,13.5,783900.0,9.6782,9.6782,9.6281,9.6567,783900.0
2012-06-27 14:30:00,13.5,13.52,13.46,13.51,924600.0,9.6567,9.671,9.6281,9.6639,924600.0
2012-06-27 15:00:00,13.51,13.54,13.49,13.52,1345800.0,9.6639,9.6853,9.6496,9.671,1345800.0
2012-06-27 15:30:00,13.53,13.55,13.51,13.53,1293900.0,9.6782,9.6925,9.6639,9.6782,1293900.0
2012-06-28 09:30:00,13.44,13.52,13.35,13.5,1373400.0,9.6138,9.671,9.5494,9.6567,1373400.0
2012-06-28 10:00:00,13.49,13.5,13.41,13.45,845100.0,9.6496,9.6567,9.5924,9.621,845100.0
2012-06-28 10:30:00,13.45,13.45,13.36,13.38,827300.0,9.621,9.621,9.5566,9.5709,827300.0
2012-06-28 11:00:00,13.37,13.44,13.36,13.44,585900.0,9.5637,9.6138,9.5566,9.6138,585900.0
2012-06-28 11:30:00,13.44,13.47,13.42,13.43,424800.0,9.6138,9.6353,9.5995,9.6067,424800.0
2012-06-28 12:00:00,13.43,13.46,13.42,13.42,630300.0,9.6067,9.6281,9.5995,9.5995,630300.0
2012-06-28 12:30:00,13.42,13.43,13.37,13.4,417800.0,9.5995,9.6067,9.5637,9.5852,417800.0
2012-06-28 13:00:00,13.4,13.41,13.38,13.4,720400.0,9.5852,9.5924,9.5709,9.5852,720400.0
2012-06-28 13:30:00,13.4,13.4,13.37,13.39,327100.0,9.5852,9.5852,9.5637,9.5781,327100.0
2012-06-28 14:00:00,13.39,13.39,13.34,13.34,752600.0,9.5781,9.5781,9.5423,9.5423,752600.0
2012-06-28 14:30:00,13.35,13.37,13.32,13.35,1190700.0,9.5494,9.5637,9.528,9.5494,1190700.0
2012-06-28 15:00:00,13.35,13.38,13.33,13.36,876100.0,9.5494,9.5709,9.5351,9.5566,876100.0
2012-06-28 15:30:00,13.36,13.46,13.35,13.45,2313100.0,9.5566,9.6281,9.5494,9.621,2313100.0
2012-06-29 09:30:00,13.82,13.95,13.76,13.83,1365400.0,9.8856,9.9786,9.8427,9.8928,1365400.0
2012-06-29 10:00:00,13.82,13.88,13.82,13.86,911000.0,9.8856,9.9286,9.8856,9.9142,911000.0
2012-06-29 10:30:00,13.86,13.96,13.86,13.95,1354500.0,9.9142,9.9858,9.9142,9.9786,1354500.0
2012-06-29 11:00:00,13.95,13.97,13.93,13.95,428900.0,9.9786,9.9929,9.9643,9.9786,428900.0
2012-06-29 11:30:00,13.95,13.95,13.92,13.94,322800.0,9.9786,9.9786,9.9572,9.9715,322800.0
2012-06-29 12:00:00,13.95,14.03,13.94,14.02,1319600.0,9.9786,10.0359,9.9715,10.0287,1319600.0
2012-06-29 12:30:00,14.02,14.05,14.02,14.04,311800.0,10.0287,10.0502,10.0287,10.043,311800.0
2012-06-29 13:00:00,14.04,14.08,14.03,14.03,474300.0,10.043,10.0716,10.0359,10.0359,474300.0
2012-06-29 13:30:00,14.03,14.04,13.99,14.04,334600.0,10.0359,10.043,10.0072,10.043,334600.0
2012-06-29 14:00:00,14.04,14.05,14.02,14.05,896600.0,10.043,10.0502,10.0287,10.0502,896600.0
2012-06-29 14:30:00,14.05,14.06,14.0,14.01,970400.0,10.0502,10.0573,10.0144,10.0215,970400.0
2012-06-29 15:00:00,14.01,14.02,13.92,13.95,1230200.0,10.0215,10.0287,9.9572,9.9786,1230200.0
2012-06-29 15:30:00,13.95,13.98,13.94,13.98,1356700.0,9.9786,10.0001,9.9715,10.0001,1356700.0
2012-07-02 09:30:00,14.25,14.26,14.03,14.19,1253700.0,10.1932,10.2004,10.0359,10.1503,1253700.0
2012-07-02 10:00:00,14.19,14.19,14.06,14.1,932300.0,10.1503,10.1503,10.0573,10.0859,932300.0
2012-07-02 10:30:00,14.1,14.12,14.02,14.09,766400.0,10.0859,10.1002,10.0287,10.0788,766400.0
2012-07-02 11:00:00,14.09,14.14,14.08,14.11,883500.0,10.0788,10.1145,10.0716,10.0931,883500.0
2012-07-02 11:30:00,14.11,14.19,14.08,14.17,556500.0,10.0931,10.1503,10.0716,10.136,556500.0
2012-07-02 12:00:00,14.18,14.2,14.16,14.19,652700.0,10.1431,10.1575,10.1288,10.1503,652700.0
2012-07-02 12:30:00,14.2,14.27,14.19,14.24,758000.0,10.1575,10.2075,10.1503,10.1861,758000.0
2012-07-02 13:00:00,14.23,14.25,14.22,14.24,412800.0,10.1789,10.1932,10.1718,10.1861,412800.0
2012-07-02 13:30:00,14.24,14.24,14.16,14.17,292600.0,10.1861,10.1861,10.1288,10.136,292600.0
2012-07-02 14:00:00,14.17,14.21,14.14,14.18,519700.0,10.136,10.1646,10.1145,10.1431,519700.0
2012-07-02 14:30:00,14.19,14.23,14.18,14.22,525400.0,10.1503,10.1789,10.1431,10.1718,525400.0
2012-07-02 15:00:00,14.21,14.23,14.19,14.2,748500.0,10.1646,10.1789,10.1503,10.1575,748500.0
2012-07-02 15:30:00,14.19,14.27,14.19,14.27,1676400.0,10.1503,10.2075,10.1503,10.2075,1676400.0
2012-07-03 09:30:00,14.35,14.42,14.28,14.34,765400.0,10.2648,10.3148,10.2147,10.2576,765400.0
2012-07-03 10:00:00,14.34,14.37,14.3,14.32,540500.0,10.2576,10.2791,10.229,10.2433,540500.0
2012-07-03 10:30:00,14.31,14.39,14.31,14.36,1020100.0,10.2361,10.2934,10.2361,10.2719,1020100.0
2012-07-03 11:00:00,14.36,14.42,14.35,14.39,1191700.0,10.2719,10.3148,10.2648,10.2934,1191700.0
2012-07-03 11:30:00,14.39,14.4,14.37,14.39,316400.0,10.2934,10.3005,10.2791,10.2934,316400.0
2012-07-03 12:00:00,14.39,14.4,14.33,14.34,434000.0,10.2934,10.3005,10.2504,10.2576,434000.0
2012-07-03 12:30:00,14.34,14.44,14.32,14.44,1190500.0,10.2576,10.3291,10.2433,10.3291,1190500.0
2012-07-05 09:30:00,13.69,13.86,13.64,13.65,2066000.0,10.0809,10.2061,10.0441,10.0514,2066000.0
2012-07-05 10:00:00,13.65,13.65,13.55,13.6,2153200.0,10.0514,10.0514,9.9778,10.0146,2153200.0
2012-07-05 10:30:00,13.61,13.66,13.59,13.62,791100.0,10.022,10.0588,10.0072,10.0293,791100.0
2012-07-05 11:00:00,13.62,13.65,13.58,13.59,776800.0,10.0293,10.0514,9.9999,10.0072,776800.0
2012-07-05 11:30:00,13.58,13.62,13.57,13.6,492600.0,9.9999,10.0293,9.9925,10.0146,492600.0
2012-07-05 12:00:00,13.6,13.64,13.59,13.61,856800.0,10.0146,10.0441,10.0072,10.022,856800.0
2012-07-05 12:30:00,13.6,13.61,13.58,13.61,475100.0,10.0146,10.022,9.9999,10.022,475100.0
2012-07-05 13:00:00,13.61,13.64,13.6,13.64,543000.0,10.022,10.0441,10.0146,10.0441,543000.0
2012-07-05 13:30:00,13.64,13.65,13.61,13.64,545200.0,10.0441,10.0514,10.022,10.0441,545200.0
2012-07-05 14:00:00,13.64,13.67,13.64,13.66,284400.0,10.0441,10.0662,10.0441,10.0588,284400.0
2012-07-05 14:30:00,13.66,13.67,13.64,13.67,491200.0,10.0588,10.0662,10.0441,10.0662,491200.0
2012-07-05 15:00:00,13.66,13.7,13.65,13.67,688200.0,10.0588,10.0883,10.0514,10.0662,688200.0
2012-07-05 15:30:00,13.67,13.71,13.65,13.65,2327400.0,10.0662,10.0956,10.0514,10.0514,2327400.0
2012-07-06 09:30:00,13.55,13.59,13.5,13.55,2178200.0,9.9778,10.0072,9.941,9.9778,2178200.0
2012-07-06 10:00:00,13.54,13.56,13.46,13.49,1406100.0,9.9704,9.9852,9.9115,9.9336,1406100.0
2012-07-06 10:30:00,13.5,13.51,13.45,13.49,1441900.0,9.941,9.9483,9.9042,9.9336,1441900.0
2012-07-06 11:00:00,13.49,13.5,13.44,13.44,908900.0,9.9336,9.941,9.8968,9.8968,908900.0
2012-07-06 11:30:00,13.44,13.46,13.43,13.43,841300.0,9.8968,9.9115,9.8894,9.8894,841300.0
2012-07-06 12:00:00,13.43,13.44,13.4,13.42,999500.0,9.8894,9.8968,9.8673,9.8821,999500.0
2012-07-06 12:30:00,13.42,13.43,13.38,13.42,969600.0,9.8821,9.8894,9.8526,9.8821,969600.0
2012-07-06 13:00:00,13.42,13.43,13.39,13.41,578600.0,9.8821,9.8894,9.86,9.8747,578600.0
2012-07-06 13:30:00,13.41,13.43,13.39,13.43,465100.0,9.8747,9.8894,9.86,9.8894,465100.0
2012-07-06 14:00:00,13.42,13.43,13.39,13.39,724800.0,9.8821,9.8894,9.86,9.86,724800.0
2012-07-06 14:30:00,13.39,13.45,13.38,13.45,703000.0,9.86,9.9042,9.8526,9.9042,703000.0
2012-07-06 15:00:00,13.45,13.5,13.44,13.49,674300.0,9.9042,9.941,9.8968,9.9336,674300.0
2012-07-06 15:30:00,13.49,13.53,13.48,13.5,2053200.0,9.9336,9.9631,9.9262,9.941,2053200.0
2012-07-09 09:30:00,13.42,13.5,13.42,13.43,1452500.0,9.8821,9.941,9.8821,9.8894,1452500.0
2012-07-09 10:00:00,13.42,13.44,13.39,13.41,1001900.0,9.8821,9.8968,9.86,9.8747,1001900.0
2012-07-09 10:30:00,13.41,13.47,13.38,13.45,1064500.0,9.8747,9.9189,9.8526,9.9042,1064500.0
2012-07-09 11:00:00,13.45,13.47,13.41,13.41,797400.0,9.9042,9.9189,9.8747,9.8747,797400.0
2012-07-09 11:30:00,13.41,13.43,13.38,13.38,578300.0,9.8747,9.8894,9.8526,9.8526,578300.0
2012-07-09 12:00:00,13.38,13.43,13.38,13.41,632500.0,9.8526,9.8894,9.8526,9.8747,632500.0
2012-07-09 12:30:00,13.42,13.42,13.4,13.42,427700.0,9.8821,9.8821,9.8673,9.8821,427700.0
2012-07-09 13:00:00,13.42,13.45,13.41,13.45,243300.0,9.8821,9.9042,9.8747,9.9042,243300.0
2012-07-09 13:30:00,13.45,13.47,13.44,13.45,472200.0,9.9042,9.9189,9.8968,9.9042,472200.0
2012-07-09 14:00:00,13.45,13.49,13.44,13.44,710700.0,9.9042,9.9336,9.8968,9.8968,710700.0
2012-07-09 14:30:00,13.44,13.48,13.42,13.48,607300.0,9.8968,9.9262,9.8821,9.9262,607300.0
2012-07-09 15:00:00,13.48,13.49,13.44,13.49,514700.0,9.9262,9.9336,9.8968,9.9336,514700.0
2012-07-09 15:30:00,13.48,13.54,13.45,13.51,2071900.0,9.9262,9.9704,9.9042,9.9483,2071900.0
2012-07-10 09:30:00,13.36,13.52,13.36,13.48,3235000.0,9.8379,9.9557,9.8379,9.9262,3235000.0
2012-07-10 10:00:00,13.49,13.51,13.44,13.46,1256000.0,9.9336,9.9483,9.8968,9.9115,1256000.0
2012-07-10 10:30:00,13.46,13.46,13.4,13.44,1253400.0,9.9115,9.9115,9.8673,9.8968,1253400.0
2012-07-10 11:00:00,13.44,13.44,13.4,13.41,1011600.0,9.8968,9.8968,9.8673,9.8747,1011600.0
2012-07-10 11:30:00,13.41,13.44,13.39,13.43,720400.0,9.8747,9.8968,9.86,9.8894,720400.0
2012-07-10 12:00:00,13.43,13.47,13.38,13.38,905600.0,9.8894,9.9189,9.8526,9.8526,905600.0
2012-07-10 12:30:00,13.38,13.41,13.36,13.38,525600.0,9.8526,9.8747,9.8379,9.8526,525600.0
2012-07-10 13:00:00,13.37,13.38,13.29,13.29,1434400.0,9.8452,9.8526,9.7863,9.7863,1434400.0
2012-07-10 13:30:00,13.29,13.31,13.27,13.28,1132800.0,9.7863,9.8011,9.7716,9.779,1132800.0
2012-07-10 14:00:00,13.28,13.3,13.27,13.29,803600.0,9.779,9.7937,9.7716,9.7863,803600.0
2012-07-10 14:30:00,13.29,13.29,13.25,13.27,791900.0,9.7863,9.7863,9.7569,9.7716,791900.0
2012-07-10 15:00:00,13.27,13.31,13.24,13.25,721100.0,9.7716,9.8011,9.7495,9.7569,721100.0
2012-07-10 15:30:00,13.25,13.31,13.24,13.29,2134300.0,9.7569,9.8011,9.7495,9.7863,2134300.0
2012-07-11 09:30:00,13.25,13.27,13.18,13.2,2506300.0,9.7569,9.7716,9.7053,9.7201,2506300.0
2012-07-11 10:00:00,13.2,13.24,13.19,13.19,2142400.0,9.7201,9.7495,9.7127,9.7127,2142400.0
2012-07-11 10:30:00,13.19,13.2,13.14,13.15,1073500.0,9.7127,9.7201,9.6759,9.6832,1073500.0
2012-07-11 11:00:00,13.15,13.19,13.13,13.16,1724900.0,9.6832,9.7127,9.6685,9.6906,1724900.0
2012-07-11 11:30:00,13.16,13.18,13.13,13.16,956300.0,9.6906,9.7053,9.6685,9.6906,956300.0
2012-07-11 12:00:00,13.16,13.18,13.13,13.15,1579900.0,9.6906,9.7053,9.6685,9.6832,1579900.0
2012-07-11 12:30:00,13.15,13.17,13.13,13.15,1265100.0,9.6832,9.698,9.6685,9.6832,1265100.0
2012-07-11 13:00:00,13.15,13.15,13.12,13.13,1012100.0,9.6832,9.6832,9.6612,9.6685,1012100.0
2012-07-11 13:30:00,13.14,13.17,13.13,13.14,690500.0,9.6759,9.698,9.6685,9.6759,690500.0
2012-07-11 14:00:00,13.14,13.15,13.07,13.11,1132900.0,9.6759,9.6832,9.6243,9.6538,1132900.0
2012-07-11 14:30:00,13.11,13.13,13.08,13.1,596800.0,9.6538,9.6685,9.6317,9.6464,596800.0
2012-07-11 15:00:00,13.11,13.13,13.09,13.1,965100.0,9.6538,9.6685,9.6391,9.6464,965100.0
2012-07-11 15:30:00,13.1,13.18,13.09,13.15,2562700.0,9.6464,9.7053,9.6391,9.6832,2562700.0
2012-07-12 09:30:00,12.87,12.96,12.8,12.85,1707600.0,9.4771,9.5433,9.4255,9.4623,1707600.0
2012-07-12 10:00:00,12.85,12.87,12.78,12.8,1849500.0,9.4623,9.4771,9.4108,9.4255,1849500.0
2012-07-12 10:30:00,12.8,12.81,12.74,12.77,825500.0,9.4255,9.4329,9.3813,9.4034,825500.0
2012-07-12 11:00:00,12.77,12.8,12.74,12.78,856500.0,9.4034,9.4255,9.3813,9.4108,856500.0
2012-07-12 11:30:00,12.79,12.86,12.75,12.83,1091800.0,9.4182,9.4697,9.3887,9.4476,1091800.0
2012-07-12 12:00:00,12.83,12.83,12.81,12.82,393500.0,9.4476,9.4476,9.4329,9.4402,393500.0
2012-07-12 12:30:00,12.82,12.82,12.78,12.82,546000.0,9.4402,9.4402,9.4108,9.4402,546000.0
2012-07-12 13:00:00,12.82,12.89,12.79,12.85,626000.0,9.4402,9.4918,9.4182,9.4623,626000.0
2012-07-12 13:30:00,12.85,12.9,12.84,12.85,304300.0,9.4623,9.4992,9.455,9.4623,304300.0
2012-07-12 14:00:00,12.85,12.9,12.82,12.89,541800.0,9.4623,9.4992,9.4402,9.4918,541800.0
2012-07-12 14:30:00,12.88,12.92,12.87,12.88,594600.0,9.4844,9.5139,9.4771,9.4844,594600.0
2012-07-12 15:00:00,12.89,12.9,12.84,12.87,626000.0,9.4918,9.4992,9.455,9.4771,626000.0
2012-07-12 15:30:00,12.87,12.91,12.81,12.81,2364000.0,9.4771,9.5065,9.4329,9.4329,2364000.0
2012-07-13 09:30:00,12.82,12.9,12.76,12.86,1009400.0,9.4402,9.4992,9.3961,9.4697,1009400.0
2012-07-13 10:00:00,12.87,12.92,12.85,12.9,692700.0,9.4771,9.5139,9.4623,9.4992,692700.0
2012-07-13 10:30:00,12.9,12.93,12.89,12.92,565900.0,9.4992,9.5212,9.4918,9.5139,565900.0
2012-07-13 11:00:00,12.92,12.93,12.89,12.9,375000.0,9.5139,9.5212,9.4918,9.4992,375000.0
2012-07-13 11:30:00,12.91,12.94,12.9,12.94,307800.0,9.5065,9.5286,9.4992,9.5286,307800.0
2012-07-13 12:00:00,12.94,12.98,12.93,12.98,142800.0,9.5286,9.5581,9.5212,9.5581,142800.0
2012-07-13 12:30:00,12.98,12.98,12.94,12.94,233100.0,9.5581,9.5581,9.5286,9.5286,233100.0
2012-07-13 13:00:00,12.95,12.95,12.92,12.92,137800.0,9.536,9.536,9.5139,9.5139,137800.0
2012-07-13 13:30:00,12.93,12.94,12.91,12.92,253600.0,9.5212,9.5286,9.5065,9.5139,253600.0
2012-07-13 14:00:00,12.93,12.93,12.92,12.92,210900.0,9.5212,9.5212,9.5139,9.5139,210900.0
2012-07-13 14:30:00,12.93,12.93,12.89,12.91,688700.0,9.5212,9.5212,9.4918,9.5065,688700.0
2012-07-13 15:00:00,12.91,12.93,12.9,12.91,864800.0,9.5065,9.5212,9.4992,9.5065,864800.0
2012-07-13 15:30:00,12.91,12.93,12.88,12.89,2275100.0,9.5065,9.5212,9.4844,9.4918,2275100.0
2012-07-16 09:30:00,12.73,12.84,12.73,12.78,1134200.0,9.374,9.455,9.374,9.4108,1134200.0
2012-07-16 10:00:00,12.77,12.78,12.69,12.74,1504900.0,9.4034,9.4108,9.3445,9.3813,1504900.0
2012-07-16 10:30:00,12.73,12.77,12.71,12.73,952500.0,9.374,9.4034,9.3592,9.374,952500.0
2012-07-16 11:00:00,12.73,12.76,12.72,12.75,802500.0,9.374,9.3961,9.3666,9.3887,802500.0
2012-07-16 11:30:00,12.75,12.75,12.71,12.71,785300.0,9.3887,9.3887,9.3592,9.3592,785300.0
2012-07-16 12:00:00,12.71,12.72,12.66,12.67,492100.0,9.3592,9.3666,9.3224,9.3298,492100.0
2012-07-16 12:30:00,12.66,12.72,12.66,12.69,662100.0,9.3224,9.3666,9.3224,9.3445,662100.0
2012-07-16 13:00:00,12.7,12.7,12.65,12.7,564800.0,9.3519,9.3519,9.3151,9.3519,564800.0
2012-07-16 13:30:00,12.7,12.7,12.64,12.68,946600.0,9.3519,9.3519,9.3077,9.3372,946600.0
2012-07-16 14:00:00,12.67,12.68,12.65,12.67,989200.0,9.3298,9.3372,9.3151,9.3298,989200.0
2012-07-16 14:30:00,12.68,12.68,12.63,12.67,579000.0,9.3372,9.3372,9.3003,9.3298,579000.0
2012-07-16 15:00:00,12.67,12.69,12.65,12.69,1130500.0,9.3298,9.3445,9.3151,9.3445,1130500.0
2012-07-16 15:30:00,12.69,12.69,12.65,12.68,2410600.0,9.3445,9.3445,9.3151,9.3372,2410600.0
2012-07-17 09:30:00,12.69,12.74,12.59,12.63,1028000.0,9.3445,9.3813,9.2709,9.3003,1028000.0
2012-07-17 10:00:00,12.63,12.63,12.56,12.6,1005300.0,9.3003,9.3003,9.2488,9.2782,1005300.0
2012-07-17 10:30:00,12.6,12.6,12.53,12.55,1168400.0,9.2782,9.2782,9.2267,9.2414,1168400.0
2012-07-17 11:00:00,12.55,12.57,12.52,12.52,621800.0,9.2414,9.2562,9.2193,9.2193,621800.0
2012-07-17 11:30:00,12.53,12.62,12.52,12.62,888400.0,9.2267,9.293,9.2193,9.293,888400.0
2012-07-17 12:00:00,12.62,12.64,12.6,12.63,1018500.0,9.293,9.3077,9.2782,9.3003,1018500.0
2012-07-17 12:30:00,12.63,12.66,12.62,12.62,333000.0,9.3003,9.3224,9.293,9.293,333000.0
2012-07-17 13:00:00,12.63,12.67,12.62,12.66,209200.0,9.3003,9.3298,9.293,9.3224,209200.0
2012-07-17 13:30:00,12.66,12.68,12.65,12.66,419900.0,9.3224,9.3372,9.3151,9.3224,419900.0
2012-07-17 14:00:00,12.66,12.68,12.65,12.68,495800.0,9.3224,9.3372,9.3151,9.3372,495800.0
2012-07-17 14:30:00,12.68,12.71,12.67,12.7,899300.0,9.3372,9.3592,9.3298,9.3519,899300.0
2012-07-17 15:00:00,12.7,12.74,12.68,12.68,967200.0,9.3519,9.3813,9.3372,9.3372,967200.0
2012-07-17 15:30:00,12.68,12.71,12.66,12.69,1551900.0,9.3372,9.3592,9.3224,9.3445,1551900.0
2012-07-18 09:30:00,12.59,12.87,12.59,12.85,2289300.0,9.2709,9.4771,9.2709,9.4623,2289300.0
2012-07-18 10:00:00,12.84,12.9,12.83,12.9,2705200.0,9.455,9.4992,9.4476,9.4992,2705200.0
2012-07-18 10:30:00,12.9,12.96,12.86,12.96,1205500.0,9.4992,9.5433,9.4697,9.5433,1205500.0
2012-07-18 11:00:00,12.96,13.04,12.94,13.04,2228700.0,9.5433,9.6022,9.5286,9.6022,2228700.0
2012-07-18 11:30:00,13.04,13.1,13.03,13.07,2248000.0,9.6022,9.6464,9.5949,9.6243,2248000.0
2012-07-18 12:00:00,13.07,13.16,13.06,13.15,2138100.0,9.6243,9.6906,9.617,9.6832,2138100.0
2012-07-18 12:30:00,13.14,13.18,13.12,13.12,1158100.0,9.6759,9.7053,9.6612,9.6612,1158100.0
2012-07-18 13:00:00,13.12,13.13,13.06,13.06,678000.0,9.6612,9.6685,9.617,9.617,678000.0
2012-07-18 13:30:00,13.06,13.11,13.05,13.1,388600.0,9.617,9.6538,9.6096,9.6464,388600.0
2012-07-18 14:00:00,13.09,13.12,13.09,13.11,540900.0,9.6391,9.6612,9.6391,9.6538,540900.0
2012-07-18 14:30:00,13.11,13.12,13.07,13.12,754600.0,9.6538,9.6612,9.6243,9.6612,754600.0
2012-07-18 15:00:00,13.12,13.16,13.11,13.13,918600.0,9.6612,9.6906,9.6538,9.6685,918600.0
2012-07-18 15:30:00,13.13,13.15,13.1,13.14,2093800.0,9.6685,9.6832,9.6464,9.6759,2093800.0
2012-07-19 09:30:00,13.4,13.42,13.2,13.37,3061800.0,9.8673,9.8821,9.7201,9.8452,3061800.0
2012-07-19 10:00:00,13.37,13.38,13.19,13.24,1852100.0,9.8452,9.8526,9.7127,9.7495,1852100.0
2012-07-19 10:30:00,13.24,13.25,13.18,13.23,590700.0,9.7495,9.7569,9.7053,9.7422,590700.0
2012-07-19 11:00:00,13.23,13.27,13.18,13.19,730400.0,9.7422,9.7716,9.7053,9.7127,730400.0
2012-07-19 11:30:00,13.18,13.19,13.08,13.1,1497800.0,9.7053,9.7127,9.6317,9.6464,1497800.0
2012-07-19 12:00:00,13.1,13.15,13.09,13.15,1352600.0,9.6464,9.6832,9.6391,9.6832,1352600.0
2012-07-19 12:30:00,13.15,13.15,13.05,13.07,599200.0,9.6832,9.6832,9.6096,9.6243,599200.0
2012-07-19 13:00:00,13.07,13.08,13.02,13.02,1083400.0,9.6243,9.6317,9.5875,9.5875,1083400.0
2012-07-19 13:30:00,13.03,13.03,12.89,12.92,1580700.0,9.5949,9.5949,9.4918,9.5139,1580700.0
2012-07-19 14:00:00,12.91,13.01,12.91,12.98,778700.0,9.5065,9.5802,9.5065,9.5581,778700.0
2012-07-19 14:30:00,12.98,13.02,12.97,12.99,927000.0,9.5581,9.5875,9.5507,9.5654,927000.0
2012-07-19 15:00:00,13.0,13.0,12.94,12.94,1129200.0,9.5728,9.5728,9.5286,9.5286,1129200.0
2012-07-19 15:30:00,12.94,12.95,12.86,12.87,4117000.0,9.5286,9.536,9.4697,9.4771,4117000.0
2012-07-20 09:30:00,12.92,12.92,12.68,12.78,3755600.0,9.5139,9.5139,9.3372,9.4108,3755600.0
2012-07-20 10:00:00,12.77,12.82,12.75,12.78,1748400.0,9.4034,9.4402,9.3887,9.4108,1748400.0
2012-07-20 10:30:00,12.78,12.78,12.69,12.75,1554300.0,9.4108,9.4108,9.3445,9.3887,1554300.0
2012-07-20 11:00:00,12.75,12.77,12.71,12.77,1457800.0,9.3887,9.4034,9.3592,9.4034,1457800.0
2012-07-20 11:30:00,12.77,12.77,12.73,12.74,963900.0,9.4034,9.4034,9.374,9.3813,963900.0
2012-07-20 12:00:00,12.75,12.75,12.7,12.72,733900.0,9.3887,9.3887,9.3519,9.3666,733900.0
2012-07-20 12:30:00,12.71,12.73,12.68,12.71,1225600.0,9.3592,9.374,9.3372,9.3592,1225600.0
2012-07-20 13:00:00,12.72,12.72,12.67,12.69,1174200.0,9.3666,9.3666,9.3298,9.3445,1174200.0
2012-07-20 13:30:00,12.69,12.7,12.67,12.7,664500.0,9.3445,9.3519,9.3298,9.3519,664500.0
2012-07-20 14:00:00,12.7,12.74,12.65,12.72,1768800.0,9.3519,9.3813,9.3151,9.3666,1768800.0
2012-07-20 14:30:00,12.72,12.75,12.71,12.73,1351900.0,9.3666,9.3887,9.3592,9.374,1351900.0
2012-07-20 15:00:00,12.73,12.75,12.72,12.74,1289800.0,9.374,9.3887,9.3666,9.3813,1289800.0
2012-07-20 15:30:00,12.74,12.76,12.63,12.64,5843500.0,9.3813,9.3961,9.3003,9.3077,5843500.0
2012-07-23 09:30:00,12.34,12.37,12.14,12.32,3216300.0,9.0868,9.1089,8.9395,9.0721,3216300.0
2012-07-23 10:00:00,12.31,12.35,12.23,12.29,1882700.0,9.0647,9.0942,9.0058,9.05,1882700.0
2012-07-23 10:30:00,12.29,12.43,12.28,12.38,1100200.0,9.05,9.1531,9.0426,9.1162,1100200.0
2012-07-23 11:00:00,12.38,12.54,12.38,12.53,1576400.0,9.1162,9.2341,9.1162,9.2267,1576400.0
2012-07-23 11:30:00,12.54,12.56,12.43,12.54,1572700.0,9.2341,9.2488,9.1531,9.2341,1572700.0
2012-07-23 12:00:00,12.54,12.57,12.52,12.54,873800.0,9.2341,9.2562,9.2193,9.2341,873800.0
2012-07-23 12:30:00,12.54,12.57,12.52,12.56,885800.0,9.2341,9.2562,9.2193,9.2488,885800.0
2012-07-23 13:00:00,12.55,12.56,12.53,12.53,867000.0,9.2414,9.2488,9.2267,9.2267,867000.0
2012-07-23 13:30:00,12.54,12.59,12.52,12.57,2644400.0,9.2341,9.2709,9.2193,9.2562,2644400.0
2012-07-23 14:00:00,12.58,12.67,12.56,12.66,1320800.0,9.2635,9.3298,9.2488,9.3224,1320800.0
2012-07-23 14:30:00,12.66,12.69,12.63,12.64,1366800.0,9.3224,9.3445,9.3003,9.3077,1366800.0
2012-07-23 15:00:00,12.65,12.76,12.62,12.74,1723700.0,9.3151,9.3961,9.293,9.3813,1723700.0
2012-07-23 15:30:00,12.75,12.8,12.74,12.77,4782700.0,9.3887,9.4255,9.3813,9.4034,4782700.0
2012-07-24 09:30:00,12.66,12.77,12.66,12.76,1209100.0,9.3224,9.4034,9.3224,9.3961,1209100.0
2012-07-24 10:00:00,12.77,12.77,12.61,12.63,1569700.0,9.4034,9.4034,9.2856,9.3003,1569700.0
2012-07-24 10:30:00,12.64,12.75,12.63,12.66,1625500.0,9.3077,9.3887,9.3003,9.3224,1625500.0
2012-07-24 11:00:00,12.65,12.71,12.62,12.7,1021400.0,9.3151,9.3592,9.293,9.3519,1021400.0
2012-07-24 11:30:00,12.69,12.72,12.64,12.69,1596900.0,9.3445,9.3666,9.3077,9.3445,1596900.0
2012-07-24 12:00:00,12.68,12.73,12.66,12.69,1483000.0,9.3372,9.374,9.3224,9.3445,1483000.0
2012-07-24 12:30:00,12.7,12.82,12.68,12.82,615800.0,9.3519,9.4402,9.3372,9.4402,615800.0
2012-07-24 13:00:00,12.82,12.82,12.73,12.75,522100.0,9.4402,9.4402,9.374,9.3887,522100.0
2012-07-24 13:30:00,12.75,12.79,12.71,12.74,570800.0,9.3887,9.4182,9.3592,9.3813,570800.0
2012-07-24 14:00:00,12.74,12.79,12.71,12.75,593300.0,9.3813,9.4182,9.3592,9.3887,593300.0
2012-07-24 14:30:00,12.74,12.82,12.72,12.8,897700.0,9.3813,9.4402,9.3666,9.4255,897700.0
2012-07-24 15:00:00,12.8,12.89,12.77,12.88,1770400.0,9.4255,9.4918,9.4034,9.4844,1770400.0
2012-07-24 15:30:00,12.88,12.92,12.8,12.9,3397400.0,9.4844,9.5139,9.4255,9.4992,3397400.0
2012-07-25 09:30:00,12.87,13.08,12.87,13.04,3035100.0,9.4771,9.6317,9.4771,9.6022,3035100.0
2012-07-25 10:00:00,13.04,13.05,12.88,12.9,2884900.0,9.6022,9.6096,9.4844,9.4992,2884900.0
2012-07-25 10:30:00,12.9,12.94,12.85,12.88,716300.0,9.4992,9.5286,9.4623,9.4844,716300.0
2012-07-25 11:00:00,12.87,12.95,12.87,12.9,1178800.0,9.4771,9.536,9.4771,9.4992,1178800.0
2012-07-25 11:30:00,12.9,12.95,12.88,12.94,1768100.0,9.4992,9.536,9.4844,9.5286,1768100.0
2012-07-25 12:00:00,12.94,13.04,12.93,12.96,1291100.0,9.5286,9.6022,9.5212,9.5433,1291100.0
2012-07-25 12:30:00,12.96,13.04,12.96,13.01,624900.0,9.5433,9.6022,9.5433,9.5802,624900.0
2012-07-25 13:00:00,13.0,13.11,13.0,13.11,1233400.0,9.5728,9.6538,9.5728,9.6538,1233400.0
2012-07-25 13:30:00,13.11,13.13,13.06,13.11,1060200.0,9.6538,9.6685,9.617,9.6538,1060200.0
2012-07-25 14:00:00,13.1,13.15,13.09,13.1,804400.0,9.6464,9.6832,9.6391,9.6464,804400.0
2012-07-25 14:30:00,13.1,13.12,13.08,13.09,598100.0,9.6464,9.6612,9.6317,9.6391,598100.0
2012-07-25 15:00:00,13.09,13.1,13.0,13.01,1173000.0,9.6391,9.6464,9.5728,9.5802,1173000.0
2012-07-25 15:30:00,13.02,13.02,12.96,13.0,2864000.0,9.5875,9.5875,9.5433,9.5728,2864000.0
2012-07-26 09:30:00,13.12,13.26,13.12,13.24,1364400.0,9.6612,9.7642,9.6612,9.7495,1364400.0
2012-07-26 10:00:00,13.24,13.41,13.23,13.39,1692700.0,9.7495,9.8747,9.7422,9.86,1692700.0
2012-07-26 10:30:00,13.39,13.4,13.25,13.27,2246400.0,9.86,9.8673,9.7569,9.7716,2246400.0
2012-07-26 11:00:00,13.27,13.28,13.13,13.17,1493700.0,9.7716,9.779,9.6685,9.698,1493700.0
2012-07-26 11:30:00,13.18,13.21,13.16,13.19,382400.0,9.7053,9.7274,9.6906,9.7127,382400.0
2012-07-26 12:00:00,13.2,13.26,13.17,13.25,940300.0,9.7201,9.7642,9.698,9.7569,940300.0
2012-07-26 12:30:00,13.25,13.28,13.24,13.27,567400.0,9.7569,9.779,9.7495,9.7716,567400.0
2012-07-26 13:00:00,13.26,13.3,13.23,13.29,665500.0,9.7642,9.7937,9.7422,9.7863,665500.0
2012-07-26 13:30:00,13.28,13.31,13.27,13.28,895200.0,9.779,9.8011,9.7716,9.779,895200.0
2012-07-26 14:00:00,13.27,13.34,13.27,13.32,1218600.0,9.7716,9.8232,9.7716,9.8084,1218600.0
2012-07-26 14:30:00,13.32,13.41,13.31,13.35,1870100.0,9.8084,9.8747,9.8011,9.8305,1870100.0
2012-07-26 15:00:00,13.36,13.4,13.35,13.39,1279600.0,9.8379,9.8673,9.8305,9.86,1279600.0
2012-07-26 15:30:00,13.4,13.43,13.34,13.36,2609000.0,9.8673,9.8894,9.8232,9.8379,2609000.0
2012-07-27 09:30:00,13.49,13.67,13.47,13.65,1737600.0,9.9336,10.0662,9.9189,10.0514,1737600.0
2012-07-27 10:00:00,13.66,13.7,13.57,13.6,1568200.0,10.0588,10.0883,9.9925,10.0146,1568200.0
2012-07-27 10:30:00,13.59,13.61,13.56,13.61,1123400.0,10.0072,10.022,9.9852,10.022,1123400.0
2012-07-27 11:00:00,13.61,13.64,13.59,13.61,679400.0,10.022,10.0441,10.0072,10.022,679400.0
2012-07-27 11:30:00,13.6,13.61,13.54,13.56,382500.0,10.0146,10.022,9.9704,9.9852,382500.0
2012-07-27 12:00:00,13.56,13.57,13.53,13.55,303500.0,9.9852,9.9925,9.9631,9.9778,303500.0
2012-07-27 12:30:00,13.56,13.58,13.5,13.53,344300.0,9.9852,9.9999,9.941,9.9631,344300.0
2012-07-27 13:00:00,13.53,13.66,13.52,13.66,665800.0,9.9631,10.0588,9.9557,10.0588,665800.0
2012-07-27 13:30:00,13.66,13.71,13.61,13.67,1022300.0,10.0588,10.0956,10.022,10.0662,1022300.0
2012-07-27 14:00:00,13.66,13.69,13.59,13.65,614600.0,10.0588,10.0809,10.0072,10.0514,614600.0
2012-07-27 14:30:00,13.66,13.7,13.64,13.69,512300.0,10.0588,10.0883,10.0441,10.0809,512300.0
2012-07-27 15:00:00,13.69,13.75,13.69,13.74,985900.0,10.0809,10.1251,10.0809,10.1177,985900.0
2012-07-27 15:30:00,13.74,13.76,13.64,13.69,2500200.0,10.1177,10.1324,10.0441,10.0809,2500200.0
2012-07-30 09:30:00,13.53,13.66,13.52,13.52,1388100.0,9.9631,10.0588,9.9557,9.9557,1388100.0
2012-07-30 10:00:00,13.52,13.54,13.45,13.46,839600.0,9.9557,9.9704,9.9042,9.9115,839600.0
2012-07-30 10:30:00,13.46,13.47,13.41,13.41,573000.0,9.9115,9.9189,9.8747,9.8747,573000.0
2012-07-30 11:00:00,13.42,13.5,13.41,13.42,427800.0,9.8821,9.941,9.8747,9.8821,427800.0
2012-07-30 11:30:00,13.42,13.43,13.38,13.4,345200.0,9.8821,9.8894,9.8526,9.8673,345200.0
2012-07-30 12:00:00,13.41,13.41,13.35,13.41,335900.0,9.8747,9.8747,9.8305,9.8747,335900.0
2012-07-30 12:30:00,13.4,13.43,13.38,13.41,306100.0,9.8673,9.8894,9.8526,9.8747,306100.0
2012-07-30 13:00:00,13.41,13.42,13.37,13.38,316500.0,9.8747,9.8821,9.8452,9.8526,316500.0
2012-07-30 13:30:00,13.38,13.4,13.33,13.36,940200.0,9.8526,9.8673,9.8158,9.8379,940200.0
2012-07-30 14:00:00,13.36,13.49,13.34,13.48,1355000.0,9.8379,9.9336,9.8232,9.9262,1355000.0
2012-07-30 14:30:00,13.48,13.5,13.46,13.47,438600.0,9.9262,9.941,9.9115,9.9189,438600.0
2012-07-30 15:00:00,13.47,13.5,13.44,13.49,585000.0,9.9189,9.941,9.8968,9.9336,585000.0
2012-07-30 15:30:00,13.5,13.51,13.47,13.5,1253900.0,9.941,9.9483,9.9189,9.941,1253900.0
2012-07-31 09:30:00,13.62,14.02,13.62,13.89,2140000.0,10.0293,10.3239,10.0293,10.2282,2140000.0
2012-07-31 10:00:00,13.89,14.01,13.88,14.01,1680100.0,10.2282,10.3165,10.2208,10.3165,1680100.0
2012-07-31 10:30:00,14.01,14.02,13.94,13.95,912900.0,10.3165,10.3239,10.265,10.2723,912900.0
2012-07-31 11:00:00,13.95,14.01,13.92,13.98,738200.0,10.2723,10.3165,10.2503,10.2944,738200.0
2012-07-31 11:30:00,13.98,13.99,13.89,13.93,746100.0,10.2944,10.3018,10.2282,10.2576,746100.0
2012-07-31 12:00:00,13.93,13.93,13.84,13.88,1089200.0,10.2576,10.2576,10.1913,10.2208,1089200.0
2012-07-31 12:30:00,13.87,13.92,13.87,13.92,660000.0,10.2134,10.2503,10.2134,10.2503,660000.0
2012-07-31 13:00:00,13.92,14.03,13.88,14.0,1338300.0,10.2503,10.3313,10.2208,10.3092,1338300.0
2012-07-31 13:30:00,13.99,14.0,13.89,13.9,867100.0,10.3018,10.3092,10.2282,10.2355,867100.0
2012-07-31 14:00:00,13.91,13.97,13.9,13.96,721000.0,10.2429,10.2871,10.2355,10.2797,721000.0
2012-07-31 14:30:00,13.96,13.97,13.91,13.92,633500.0,10.2797,10.2871,10.2429,10.2503,633500.0
2012-07-31 15:00:00,13.91,13.92,13.88,13.92,1040100.0,10.2429,10.2503,10.2208,10.2503,1040100.0
2012-07-31 15:30:00,13.91,14.0,13.9,13.96,3573400.0,10.2429,10.3092,10.2355,10.2797,3573400.0
2012-08-01 09:30:00,13.88,13.94,13.47,13.53,5912100.0,10.2208,10.265,9.9189,9.9631,5912100.0
2012-08-01 10:00:00,13.53,13.75,13.52,13.69,2303200.0,9.9631,10.1251,9.9557,10.0809,2303200.0
2012-08-01 10:30:00,13.7,13.75,13.69,13.74,1065100.0,10.0883,10.1251,10.0809,10.1177,1065100.0
2012-08-01 11:00:00,13.74,13.75,13.72,13.75,707500.0,10.1177,10.1251,10.103,10.1251,707500.0
2012-08-01 11:30:00,13.75,13.78,13.74,13.75,715600.0,10.1251,10.1472,10.1177,10.1251,715600.0
2012-08-01 12:00:00,13.75,13.79,13.74,13.75,521900.0,10.1251,10.1545,10.1177,10.1251,521900.0
2012-08-01 12:30:00,13.75,13.85,13.74,13.83,897900.0,10.1251,10.1987,10.1177,10.184,897900.0
2012-08-01 13:00:00,13.83,13.84,13.79,13.83,657700.0,10.184,10.1913,10.1545,10.184,657700.0
2012-08-01 13:30:00,13.82,13.88,13.8,13.82,1498100.0,10.1766,10.2208,10.1619,10.1766,1498100.0
2012-08-01 14:00:00,13.82,13.86,13.73,13.82,2784400.0,10.1766,10.2061,10.1103,10.1766,2784400.0
2012-08-01 14:30:00,13.83,13.84,13.76,13.84,1859300.0,10.184,10.1913,10.1324,10.1913,1859300.0
2012-08-01 15:00:00,13.84,13.95,13.82,13.95,2050300.0,10.1913,10.2723,10.1766,10.2723,2050300.0
2012-08-01 15:30:00,13.95,13.95,13.86,13.87,2861900.0,10.2723,10.2723,10.2061,10.2134,2861900.0
2012-08-02 09:30:00,13.75,13.91,13.6,13.9,3585500.0,10.1251,10.2429,10.0146,10.2355,3585500.0
2012-08-02 10:00:00,13.89,13.97,13.86,13.94,3473500.0,10.2282,10.2871,10.2061,10.265,3473500.0
2012-08-02 10:30:00,13.95,13.99,13.92,13.96,2011300.0,10.2723,10.3018,10.2503,10.2797,2011300.0
2012-08-02 11:00:00,13.96,13.96,13.79,13.88,2494200.0,10.2797,10.2797,10.1545,10.2208,2494200.0
2012-08-02 11:30:00,13.88,13.89,13.83,13.88,1620700.0,10.2208,10.2282,10.184,10.2208,1620700.0
2012-08-02 12:00:00,13.88,13.92,13.82,13.83,438400.0,10.2208,10.2503,10.1766,10.184,438400.0
2012-08-02 12:30:00,13.84,13.84,13.78,13.83,409500.0,10.1913,10.1913,10.1472,10.184,409500.0
2012-08-02 13:00:00,13.83,13.86,13.81,13.84,479100.0,10.184,10.2061,10.1693,10.1913,479100.0
2012-08-02 13:30:00,13.84,13.84,13.79,13.8,643900.0,10.1913,10.1913,10.1545,10.1619,643900.0
2012-08-02 14:00:00,13.8,13.81,13.74,13.78,1033500.0,10.1619,10.1693,10.1177,10.1472,1033500.0
2012-08-02 14:30:00,13.79,13.83,13.78,13.82,1135700.0,10.1545,10.184,10.1472,10.1766,1135700.0
2012-08-02 15:00:00,13.81,13.85,13.78,13.81,1070800.0,10.1693,10.1987,10.1472,10.1693,1070800.0
2012-08-02 15:30:00,13.81,13.91,13.8,13.88,2793800.0,10.1693,10.2429,10.1619,10.2208,2793800.0
2012-08-03 09:30:00,14.11,14.13,13.99,14.05,1444200.0,10.3902,10.4049,10.3018,10.346,1444200.0
2012-08-03 10:00:00,14.05,14.12,14.04,14.12,729900.0,10.346,10.3975,10.3386,10.3975,729900.0
2012-08-03 10:30:00,14.11,14.12,14.06,14.08,526600.0,10.3902,10.3975,10.3533,10.3681,526600.0
2012-08-03 11:00:00,14.08,14.14,14.06,14.13,791800.0,10.3681,10.4123,10.3533,10.4049,791800.0
2012-08-03 11:30:00,14.13,14.18,14.09,14.16,897500.0,10.4049,10.4417,10.3754,10.427,897500.0
2012-08-03 12:00:00,14.16,14.19,14.15,14.18,636200.0,10.427,10.4491,10.4196,10.4417,636200.0
2012-08-03 12:30:00,14.17,14.2,14.11,14.17,445400.0,10.4343,10.4564,10.3902,10.4343,445400.0
2012-08-03 13:00:00,14.18,14.19,14.13,14.14,494600.0,10.4417,10.4491,10.4049,10.4123,494600.0
2012-08-03 13:30:00,14.15,14.2,14.14,14.18,691200.0,10.4196,10.4564,10.4123,10.4417,691200.0
2012-08-03 14:00:00,14.18,14.19,14.17,14.17,263300.0,10.4417,10.4491,10.4343,10.4343,263300.0
2012-08-03 14:30:00,14.17,14.19,14.16,14.18,555700.0,10.4343,10.4491,10.427,10.4417,555700.0
2012-08-03 15:00:00,14.18,14.2,14.14,14.15,552300.0,10.4417,10.4564,10.4123,10.4196,552300.0
2012-08-03 15:30:00,14.15,14.19,14.12,14.17,1869100.0,10.4196,10.4491,10.3975,10.4343,1869100.0
2012-08-06 09:30:00,14.17,14.29,14.12,14.26,1142000.0,10.4343,10.5227,10.3975,10.5006,1142000.0
2012-08-06 10:00:00,14.25,14.32,14.25,14.32,1070800.0,10.4933,10.5448,10.4933,10.5448,1070800.0
2012-08-06 10:30:00,14.32,14.33,14.24,14.26,1119500.0,10.5448,10.5522,10.4859,10.5006,1119500.0
2012-08-06 11:00:00,14.26,14.34,14.25,14.32,826700.0,10.5006,10.5595,10.4933,10.5448,826700.0
2012-08-06 11:30:00,14.32,14.36,14.3,14.3,1553400.0,10.5448,10.5743,10.5301,10.5301,1553400.0
2012-08-06 12:00:00,14.31,14.31,14.25,14.28,375300.0,10.5374,10.5374,10.4933,10.5153,375300.0
2012-08-06 12:30:00,14.28,14.29,14.28,14.29,409800.0,10.5153,10.5227,10.5153,10.5227,409800.0
2012-08-06 13:00:00,14.29,14.31,14.28,14.31,404300.0,10.5227,10.5374,10.5153,10.5374,404300.0
2012-08-06 13:30:00,14.31,14.31,14.29,14.31,331100.0,10.5374,10.5374,10.5227,10.5374,331100.0
2012-08-06 14:00:00,14.3,14.34,14.3,14.34,639000.0,10.5301,10.5595,10.5301,10.5595,639000.0
2012-08-06 14:30:00,14.34,14.35,14.33,14.34,657700.0,10.5595,10.5669,10.5522,10.5595,657700.0
2012-08-06 15:00:00,14.34,14.36,14.31,14.34,1101800.0,10.5595,10.5743,10.5374,10.5595,1101800.0
2012-08-06 15:30:00,14.34,14.34,14.23,14.25,2687100.0,10.5595,10.5595,10.4785,10.4933,2687100.0
2012-08-07 09:30:00,14.21,14.26,14.16,14.22,1762400.0,10.4638,10.5006,10.427,10.4712,1762400.0
2012-08-07 10:00:00,14.23,14.25,14.2,14.23,405700.0,10.4785,10.4933,10.4564,10.4785,405700.0
2012-08-07 10:30:00,14.24,14.32,14.23,14.29,655300.0,10.4859,10.5448,10.4785,10.5227,655300.0
2012-08-07 11:00:00,14.29,14.31,14.26,14.3,347500.0,10.5227,10.5374,10.5006,10.5301,347500.0
2012-08-07 11:30:00,14.3,14.33,14.28,14.29,432300.0,10.5301,10.5522,10.5153,10.5227,432300.0
2012-08-07 12:00:00,14.3,14.35,14.28,14.3,418000.0,10.5301,10.5669,10.5153,10.5301,418000.0
2012-08-07 12:30:00,14.3,14.3,14.28,14.28,512900.0,10.5301,10.5301,10.5153,10.5153,512900.0
2012-08-07 13:00:00,14.28,14.28,14.24,14.25,955000.0,10.5153,10.5153,10.4859,10.4933,955000.0
2012-08-07 13:30:00,14.25,14.25,14.21,14.22,397500.0,10.4933,10.4933,10.4638,10.4712,397500.0
2012-08-07 14:00:00,14.23,14.24,14.2,14.21,311600.0,10.4785,10.4859,10.4564,10.4638,311600.0
2012-08-07 14:30:00,14.21,14.23,14.19,14.21,944900.0,10.4638,10.4785,10.4491,10.4638,944900.0
2012-08-07 15:00:00,14.21,14.24,14.18,14.21,1476400.0,10.4638,10.4859,10.4417,10.4638,1476400.0
2012-08-07 15:30:00,14.22,14.22,14.15,14.17,1784400.0,10.4712,10.4712,10.4196,10.4343,1784400.0
2012-08-08 09:30:00,14.1,14.11,14.06,14.09,818100.0,10.3828,10.3902,10.3533,10.3754,818100.0
2012-08-08 10:00:00,14.09,14.11,14.05,14.05,621900.0,10.3754,10.3902,10.346,10.346,621900.0
2012-08-08 10:30:00,14.05,14.1,14.04,14.09,1013400.0,10.346,10.3828,10.3386,10.3754,1013400.0
2012-08-08 11:00:00,14.09,14.15,14.07,14.14,1141300.0,10.3754,10.4196,10.3607,10.4123,1141300.0
2012-08-08 11:30:00,14.14,14.15,14.09,14.1,337500.0,10.4123,10.4196,10.3754,10.3828,337500.0
2012-08-08 12:00:00,14.1,14.15,14.09,14.14,504000.0,10.3828,10.4196,10.3754,10.4123,504000.0
2012-08-08 12:30:00,14.14,14.15,14.08,14.08,569500.0,10.4123,10.4196,10.3681,10.3681,569500.0
2012-08-08 13:00:00,14.09,14.1,14.08,14.09,550200.0,10.3754,10.3828,10.3681,10.3754,550200.0
2012-08-08 13:30:00,14.09,14.1,14.08,14.1,562700.0,10.3754,10.3828,10.3681,10.3828,562700.0
2012-08-08 14:00:00,14.1,14.11,14.07,14.1,480000.0,10.3828,10.3902,10.3607,10.3828,480000.0
2012-08-08 14:30:00,14.1,14.13,14.09,14.1,642900.0,10.3828,10.4049,10.3754,10.3828,642900.0
2012-08-08 15:00:00,14.1,14.14,14.09,14.11,651200.0,10.3828,10.4123,10.3754,10.3902,651200.0
2012-08-08 15:30:00,14.11,14.13,14.09,14.1,1371600.0,10.3902,10.4049,10.3754,10.3828,1371600.0
2012-08-09 09:30:00,14.14,14.39,14.14,14.38,929600.0,10.4123,10.5963,10.4123,10.589,929600.0
2012-08-09 10:00:00,14.38,14.47,14.38,14.44,1660000.0,10.589,10.6553,10.589,10.6332,1660000.0
2012-08-09 10:30:00,14.45,14.45,14.39,14.39,803500.0,10.6405,10.6405,10.5963,10.5963,803500.0
2012-08-09 11:00:00,14.39,14.41,14.32,14.36,734000.0,10.5963,10.6111,10.5448,10.5743,734000.0
2012-08-09 11:30:00,14.36,14.36,14.25,14.25,520900.0,10.5743,10.5743,10.4933,10.4933,520900.0
2012-08-09 12:00:00,14.26,14.32,14.24,14.3,739600.0,10.5006,10.5448,10.4859,10.5301,739600.0
2012-08-09 12:30:00,14.3,14.34,14.28,14.32,423200.0,10.5301,10.5595,10.5153,10.5448,423200.0
2012-08-09 13:00:00,14.33,14.35,14.32,14.35,244800.0,10.5522,10.5669,10.5448,10.5669,244800.0
2012-08-09 13:30:00,14.35,14.35,14.31,14.34,478300.0,10.5669,10.5669,10.5374,10.5595,478300.0
2012-08-09 14:00:00,14.34,14.37,14.32,14.37,359700.0,10.5595,10.5816,10.5448,10.5816,359700.0
2012-08-09 14:30:00,14.37,14.39,14.36,14.39,211400.0,10.5816,10.5963,10.5743,10.5963,211400.0
2012-08-09 15:00:00,14.38,14.38,14.33,14.35,536400.0,10.589,10.589,10.5522,10.5669,536400.0
2012-08-09 15:30:00,14.35,14.37,14.32,14.34,909600.0,10.5669,10.5816,10.5448,10.5595,909600.0
2012-08-10 09:30:00,14.26,14.38,14.26,14.34,1103900.0,10.5006,10.589,10.5006,10.5595,1103900.0
2012-08-10 10:00:00,14.33,14.39,14.33,14.36,833600.0,10.5522,10.5963,10.5522,10.5743,833600.0
2012-08-10 10:30:00,14.36,14.41,14.36,14.38,772200.0,10.5743,10.6111,10.5743,10.589,772200.0
2012-08-10 11:00:00,14.38,14.4,14.3,14.39,497800.0,10.589,10.6037,10.5301,10.5963,497800.0
2012-08-10 11:30:00,14.39,14.39,14.35,14.37,326300.0,10.5963,10.5963,10.5669,10.5816,326300.0
2012-08-10 12:00:00,14.38,14.39,14.34,14.37,466000.0,10.589,10.5963,10.5595,10.5816,466000.0
2012-08-10 12:30:00,14.37,14.38,14.34,14.36,524600.0,10.5816,10.589,10.5595,10.5743,524600.0
2012-08-10 13:00:00,14.36,14.37,14.32,14.34,382700.0,10.5743,10.5816,10.5448,10.5595,382700.0
2012-08-10 13:30:00,14.35,14.38,14.33,14.34,376700.0,10.5669,10.589,10.5522,10.5595,376700.0
2012-08-10 14:00:00,14.33,14.34,14.31,14.33,247700.0,10.5522,10.5595,10.5374,10.5522,247700.0
2012-08-10 14:30:00,14.34,14.37,14.32,14.35,342900.0,10.5595,10.5816,10.5448,10.5669,342900.0
2012-08-10 15:00:00,14.35,14.43,14.35,14.42,953100.0,10.5669,10.6258,10.5669,10.6184,953100.0
2012-08-10 15:30:00,14.41,14.5,14.4,14.48,4753300.0,10.6111,10.6773,10.6037,10.6626,4753300.0
2012-08-13 09:30:00,14.4,14.5,14.4,14.45,671300.0,10.6037,10.6773,10.6037,10.6405,671300.0
2012-08-13 10:00:00,14.45,14.46,14.34,14.37,621200.0,10.6405,10.6479,10.5595,10.5816,621200.0
2012-08-13 10:30:00,14.36,14.36,14.31,14.33,1017900.0,10.5743,10.5743,10.5374,10.5522,1017900.0
2012-08-13 11:00:00,14.32,14.32,14.26,14.3,629100.0,10.5448,10.5448,10.5006,10.5301,629100.0
2012-08-13 11:30:00,14.3,14.31,14.28,14.29,315600.0,10.5301,10.5374,10.5153,10.5227,315600.0
2012-08-13 12:00:00,14.29,14.3,14.24,14.27,528300.0,10.5227,10.5301,10.4859,10.508,528300.0
2012-08-13 12:30:00,14.27,14.37,14.24,14.34,482000.0,10.508,10.5816,10.4859,10.5595,482000.0
2012-08-13 13:00:00,14.34,14.36,14.32,14.34,154400.0,10.5595,10.5743,10.5448,10.5595,154400.0
2012-08-13 13:30:00,14.34,14.35,14.3,14.35,369900.0,10.5595,10.5669,10.5301,10.5669,369900.0
2012-08-13 14:00:00,14.35,14.38,14.33,14.37,449400.0,10.5669,10.589,10.5522,10.5816,449400.0
2012-08-13 14:30:00,14.36,14.37,14.34,14.35,355600.0,10.5743,10.5816,10.5595,10.5669,355600.0
2012-08-13 15:00:00,14.36,14.36,14.33,14.34,192100.0,10.5743,10.5743,10.5522,10.5595,192100.0
2012-08-13 15:30:00,14.34,14.36,14.29,14.32,2292000.0,10.5595,10.5743,10.5227,10.5448,2292000.0
2012-08-14 09:30:00,14.45,14.49,14.41,14.46,632300.0,10.6405,10.67,10.6111,10.6479,632300.0
2012-08-14 10:00:00,14.45,14.48,14.42,14.46,440400.0,10.6405,10.6626,10.6184,10.6479,440400.0
2012-08-14 10:30:00,14.45,14.48,14.41,14.45,410900.0,10.6405,10.6626,10.6111,10.6405,410900.0
2012-08-14 11:00:00,14.46,14.51,14.46,14.5,696700.0,10.6479,10.6847,10.6479,10.6773,696700.0
2012-08-14 11:30:00,14.5,14.52,14.49,14.5,421600.0,10.6773,10.6921,10.67,10.6773,421600.0
2012-08-14 12:00:00,14.49,14.53,14.49,14.53,266900.0,10.67,10.6994,10.67,10.6994,266900.0
2012-08-14 12:30:00,14.53,14.54,14.45,14.48,629300.0,10.6994,10.7068,10.6405,10.6626,629300.0
2012-08-14 13:00:00,14.48,14.49,14.43,14.46,196200.0,10.6626,10.67,10.6258,10.6479,196200.0
2012-08-14 13:30:00,14.47,14.5,14.47,14.48,323700.0,10.6553,10.6773,10.6553,10.6626,323700.0
2012-08-14 14:00:00,14.48,14.49,14.43,14.46,538100.0,10.6626,10.67,10.6258,10.6479,538100.0
2012-08-14 14:30:00,14.46,14.47,14.42,14.46,390000.0,10.6479,10.6553,10.6184,10.6479,390000.0
2012-08-14 15:00:00,14.46,14.47,14.41,14.42,450600.0,10.6479,10.6553,10.6111,10.6184,450600.0
2012-08-14 15:30:00,14.41,14.43,14.37,14.41,1273400.0,10.6111,10.6258,10.5816,10.6111,1273400.0
2012-08-15 09:30:00,14.28,14.42,14.28,14.39,436600.0,10.5153,10.6184,10.5153,10.5963,436600.0
2012-08-15 10:00:00,14.4,14.43,14.37,14.39,453300.0,10.6037,10.6258,10.5816,10.5963,453300.0
2012-08-15 10:30:00,14.4,14.5,14.39,14.49,796500.0,10.6037,10.6773,10.5963,10.67,796500.0
2012-08-15 11:00:00,14.49,14.51,14.47,14.48,520800.0,10.67,10.6847,10.6553,10.6626,520800.0
2012-08-15 11:30:00,14.48,14.53,14.48,14.53,358200.0,10.6626,10.6994,10.6626,10.6994,358200.0
2012-08-15 12:00:00,14.53,14.54,14.5,14.51,304900.0,10.6994,10.7068,10.6773,10.6847,304900.0
2012-08-15 12:30:00,14.51,14.51,14.48,14.49,362400.0,10.6847,10.6847,10.6626,10.67,362400.0
2012-08-15 13:00:00,14.49,14.49,14.46,14.48,324600.0,10.67,10.67,10.6479,10.6626,324600.0
2012-08-15 13:30:00,14.48,14.49,14.42,14.44,382400.0,10.6626,10.67,10.6184,10.6332,382400.0
2012-08-15 14:00:00,14.44,14.44,14.4,14.43,249000.0,10.6332,10.6332,10.6037,10.6258,249000.0
2012-08-15 14:30:00,14.43,14.47,14.42,14.45,227400.0,10.6258,10.6553,10.6184,10.6405,227400.0
2012-08-15 15:00:00,14.45,14.45,14.38,14.4,297000.0,10.6405,10.6405,10.589,10.6037,297000.0
2012-08-15 15:30:00,14.4,14.46,14.37,14.43,1413300.0,10.6037,10.6479,10.5816,10.6258,1413300.0
2012-08-16 09:30:00,14.52,14.53,14.43,14.45,587300.0,10.6921,10.6994,10.6258,10.6405,587300.0
2012-08-16 10:00:00,14.45,14.48,14.43,14.45,991000.0,10.6405,10.6626,10.6258,10.6405,991000.0
2012-08-16 10:30:00,14.45,14.51,14.43,14.43,1145100.0,10.6405,10.6847,10.6258,10.6258,1145100.0
2012-08-16 11:00:00,14.44,14.46,14.42,14.43,1336500.0,10.6332,10.6479,10.6184,10.6258,1336500.0
2012-08-16 11:30:00,14.42,14.46,14.4,14.43,687100.0,10.6184,10.6479,10.6037,10.6258,687100.0
2012-08-16 12:00:00,14.44,14.44,14.41,14.41,369700.0,10.6332,10.6332,10.6111,10.6111,369700.0
2012-08-16 12:30:00,14.41,14.43,14.4,14.42,267400.0,10.6111,10.6258,10.6037,10.6184,267400.0
2012-08-16 13:00:00,14.43,14.43,14.41,14.43,495300.0,10.6258,10.6258,10.6111,10.6258,495300.0
2012-08-16 13:30:00,14.43,14.44,14.41,14.41,365500.0,10.6258,10.6332,10.6111,10.6111,365500.0
2012-08-16 14:00:00,14.41,14.46,14.41,14.45,552200.0,10.6111,10.6479,10.6111,10.6405,552200.0
2012-08-16 14:30:00,14.46,14.46,14.44,14.46,464300.0,10.6479,10.6479,10.6332,10.6479,464300.0
2012-08-16 15:00:00,14.45,14.49,14.43,14.49,706300.0,10.6405,10.67,10.6258,10.67,706300.0
2012-08-16 15:30:00,14.49,14.49,14.43,14.45,1166000.0,10.67,10.67,10.6258,10.6405,1166000.0
2012-08-17 09:30:00,14.38,14.41,14.34,14.35,1345700.0,10.589,10.6111,10.5595,10.5669,1345700.0
2012-08-17 10:00:00,14.35,14.36,14.34,14.35,413000.0,10.5669,10.5743,10.5595,10.5669,413000.0
2012-08-17 10:30:00,14.35,14.36,14.32,14.35,618500.0,10.5669,10.5743,10.5448,10.5669,618500.0
2012-08-17 11:00:00,14.35,14.42,14.34,14.42,813400.0,10.5669,10.6184,10.5595,10.6184,813400.0
2012-08-17 11:30:00,14.42,14.42,14.39,14.42,596100.0,10.6184,10.6184,10.5963,10.6184,596100.0
2012-08-17 12:00:00,14.42,14.42,14.39,14.39,354200.0,10.6184,10.6184,10.5963,10.5963,354200.0
2012-08-17 12:30:00,14.39,14.4,14.37,14.38,281700.0,10.5963,10.6037,10.5816,10.589,281700.0
2012-08-17 13:00:00,14.37,14.39,14.37,14.38,254500.0,10.5816,10.5963,10.5816,10.589,254500.0
2012-08-17 13:30:00,14.37,14.39,14.36,14.38,362200.0,10.5816,10.5963,10.5743,10.589,362200.0
2012-08-17 14:00:00,14.38,14.41,14.37,14.4,313300.0,10.589,10.6111,10.5816,10.6037,313300.0
2012-08-17 14:30:00,14.4,14.43,14.4,14.42,427300.0,10.6037,10.6258,10.6037,10.6184,427300.0
2012-08-17 15:00:00,14.42,14.43,14.4,14.41,648800.0,10.6184,10.6258,10.6037,10.6111,648800.0
2012-08-17 15:30:00,14.41,14.42,14.39,14.41,2067100.0,10.6111,10.6184,10.5963,10.6111,2067100.0
2012-08-20 09:30:00,14.39,14.41,14.36,14.36,1292600.0,10.5963,10.6111,10.5743,10.5743,1292600.0
2012-08-20 10:00:00,14.36,14.37,14.32,14.35,1206600.0,10.5743,10.5816,10.5448,10.5669,1206600.0
2012-08-20 10:30:00,14.35,14.38,14.34,14.38,424900.0,10.5669,10.589,10.5595,10.589,424900.0
2012-08-20 11:00:00,14.38,14.4,14.34,14.36,487200.0,10.589,10.6037,10.5595,10.5743,487200.0
2012-08-20 11:30:00,14.36,14.4,14.36,14.4,328100.0,10.5743,10.6037,10.5743,10.6037,328100.0
2012-08-20 12:00:00,14.4,14.43,14.38,14.39,460600.0,10.6037,10.6258,10.589,10.5963,460600.0
2012-08-20 12:30:00,14.39,14.42,14.38,14.42,215600.0,10.5963,10.6184,10.589,10.6184,215600.0
2012-08-20 13:00:00,14.42,14.44,14.42,14.44,714400.0,10.6184,10.6332,10.6184,10.6332,714400.0
2012-08-20 13:30:00,14.44,14.44,14.42,14.43,585800.0,10.6332,10.6332,10.6184,10.6258,585800.0
2012-08-20 14:00:00,14.43,14.46,14.42,14.46,324200.0,10.6258,10.6479,10.6184,10.6479,324200.0
2012-08-20 14:30:00,14.46,14.48,14.46,14.46,310400.0,10.6479,10.6626,10.6479,10.6479,310400.0
2012-08-20 15:00:00,14.47,14.49,14.46,14.49,880600.0,10.6553,10.67,10.6479,10.67,880600.0
2012-08-20 15:30:00,14.49,14.52,14.48,14.48,1650500.0,10.67,10.6921,10.6626,10.6626,1650500.0
2012-08-21 09:30:00,14.58,14.65,14.55,14.63,662600.0,10.7363,10.7878,10.7142,10.7731,662600.0
2012-08-21 10:00:00,14.63,14.65,14.62,14.64,607200.0,10.7731,10.7878,10.7657,10.7804,607200.0
2012-08-21 10:30:00,14.64,14.77,14.63,14.75,1751400.0,10.7804,10.8762,10.7731,10.8614,1751400.0
2012-08-21 11:00:00,14.75,14.75,14.69,14.7,928100.0,10.8614,10.8614,10.8173,10.8246,928100.0
2012-08-21 11:30:00,14.71,14.72,14.67,14.69,748600.0,10.832,10.8393,10.8025,10.8173,748600.0
2012-08-21 12:00:00,14.69,14.74,14.67,14.7,1003100.0,10.8173,10.8541,10.8025,10.8246,1003100.0
2012-08-21 12:30:00,14.7,14.71,14.64,14.66,1016400.0,10.8246,10.832,10.7804,10.7952,1016400.0
2012-08-21 13:00:00,14.66,14.67,14.61,14.65,640300.0,10.7952,10.8025,10.7583,10.7878,640300.0
2012-08-21 13:30:00,14.65,14.65,14.6,14.63,508900.0,10.7878,10.7878,10.751,10.7731,508900.0
2012-08-21 14:00:00,14.63,14.67,14.61,14.65,620900.0,10.7731,10.8025,10.7583,10.7878,620900.0
2012-08-21 14:30:00,14.65,14.68,14.62,14.62,770800.0,10.7878,10.8099,10.7657,10.7657,770800.0
2012-08-21 15:00:00,14.63,14.66,14.59,14.63,1134600.0,10.7731,10.7952,10.7436,10.7731,1134600.0
2012-08-21 15:30:00,14.63,14.66,14.59,14.64,1440700.0,10.7731,10.7952,10.7436,10.7804,1440700.0
2012-08-22 09:30:00,14.5,14.56,14.4,14.48,1539900.0,10.6773,10.7215,10.6037,10.6626,1539900.0
2012-08-22 10:00:00,14.49,14.53,14.46,14.49,437900.0,10.67,10.6994,10.6479,10.67,437900.0
2012-08-22 10:30:00,14.49,14.49,14.4,14.41,280300.0,10.67,10.67,10.6037,10.6111,280300.0
2012-08-22 11:00:00,14.41,14.44,14.37,14.38,521000.0,10.6111,10.6332,10.5816,10.589,521000.0
2012-08-22 11:30:00,14.38,14.4,14.35,14.4,510900.0,10.589,10.6037,10.5669,10.6037,510900.0
2012-08-22 12:00:00,14.4,14.43,14.4,14.43,306700.0,10.6037,10.6258,10.6037,10.6258,306700.0
2012-08-22 12:30:00,14.43,14.44,14.39,14.4,251400.0,10.6258,10.6332,10.5963,10.6037,251400.0
2012-08-22 13:00:00,14.4,14.41,14.37,14.39,288800.0,10.6037,10.6111,10.5816,10.5963,288800.0
2012-08-22 13:30:00,14.39,14.4,14.35,14.35,162000.0,10.5963,10.6037,10.5669,10.5669,162000.0
2012-08-22 14:00:00,14.36,14.44,14.35,14.4,610000.0,10.5743,10.6332,10.5669,10.6037,610000.0
2012-08-22 14:30:00,14.4,14.46,14.39,14.43,514700.0,10.6037,10.6479,10.5963,10.6258,514700.0
2012-08-22 15:00:00,14.43,14.45,14.4,14.4,282200.0,10.6258,10.6405,10.6037,10.6037,282200.0
2012-08-22 15:30:00,14.4,14.45,14.36,14.41,1507900.0,10.6037,10.6405,10.5743,10.6111,1507900.0
2012-08-23 09:30:00,14.45,14.49,14.36,14.38,719500.0,10.6405,10.67,10.5743,10.589,719500.0
2012-08-23 10:00:00,14.38,14.41,14.3,14.36,363200.0,10.589,10.6111,10.5301,10.5743,363200.0
2012-08-23 10:30:00,14.35,14.36,14.29,14.34,1099700.0,10.5669,10.5743,10.5227,10.5595,1099700.0
2012-08-23 11:00:00,14.34,14.37,14.32,14.32,642500.0,10.5595,10.5816,10.5448,10.5448,642500.0
2012-08-23 11:30:00,14.32,14.33,14.25,14.3,1041200.0,10.5448,10.5522,10.4933,10.5301,1041200.0
2012-08-23 12:00:00,14.3,14.31,14.25,14.3,579800.0,10.5301,10.5374,10.4933,10.5301,579800.0
2012-08-23 12:30:00,14.31,14.32,14.29,14.3,302500.0,10.5374,10.5448,10.5227,10.5301,302500.0
2012-08-23 13:00:00,14.31,14.32,14.27,14.28,415100.0,10.5374,10.5448,10.508,10.5153,415100.0
2012-08-23 13:30:00,14.29,14.31,14.28,14.28,296500.0,10.5227,10.5374,10.5153,10.5153,296500.0
2012-08-23 14:00:00,14.28,14.32,14.28,14.3,229800.0,10.5153,10.5448,10.5153,10.5301,229800.0
2012-08-23 14:30:00,14.31,14.31,14.3,14.31,149500.0,10.5374,10.5374,10.5301,10.5374,149500.0
2012-08-23 15:00:00,14.3,14.39,14.29,14.33,806000.0,10.5301,10.5963,10.5227,10.5522,806000.0
2012-08-23 15:30:00,14.33,14.36,14.31,14.32,844400.0,10.5522,10.5743,10.5374,10.5448,844400.0
2012-08-24 09:30:00,14.34,14.35,14.19,14.21,1075600.0,10.5595,10.5669,10.4491,10.4638,1075600.0
2012-08-24 10:00:00,14.21,14.29,14.17,14.29,510100.0,10.4638,10.5227,10.4343,10.5227,510100.0
2012-08-24 10:30:00,14.29,14.35,14.27,14.29,523800.0,10.5227,10.5669,10.508,10.5227,523800.0
2012-08-24 11:00:00,14.3,14.32,14.27,14.31,822400.0,10.5301,10.5448,10.508,10.5374,822400.0
2012-08-24 11:30:00,14.31,14.31,14.26,14.26,574000.0,10.5374,10.5374,10.5006,10.5006,574000.0
2012-08-24 12:00:00,14.26,14.31,14.26,14.31,193300.0,10.5006,10.5374,10.5006,10.5374,193300.0
2012-08-24 12:30:00,14.3,14.31,14.28,14.29,229000.0,10.5301,10.5374,10.5153,10.5227,229000.0
2012-08-24 13:00:00,14.28,14.3,14.28,14.29,300000.0,10.5153,10.5301,10.5153,10.5227,300000.0
2012-08-24 13:30:00,14.29,14.39,14.29,14.36,687800.0,10.5227,10.5963,10.5227,10.5743,687800.0
2012-08-24 14:00:00,14.37,14.38,14.35,14.36,191300.0,10.5816,10.589,10.5669,10.5743,191300.0
2012-08-24 14:30:00,14.36,14.4,14.35,14.36,337300.0,10.5743,10.6037,10.5669,10.5743,337300.0
2012-08-24 15:00:00,14.37,14.37,14.31,14.35,515300.0,10.5816,10.5816,10.5374,10.5669,515300.0
2012-08-24 15:30:00,14.35,14.44,14.33,14.36,1257300.0,10.5669,10.6332,10.5522,10.5743,1257300.0
2012-08-27 09:30:00,14.45,14.48,14.33,14.34,1667900.0,10.6405,10.6626,10.5522,10.5595,1667900.0
2012-08-27 10:00:00,14.34,14.4,14.29,14.39,1027600.0,10.5595,10.6037,10.5227,10.5963,1027600.0
2012-08-27 10:30:00,14.39,14.45,14.38,14.42,320600.0,10.5963,10.6405,10.589,10.6184,320600.0
2012-08-27 11:00:00,14.41,14.48,14.41,14.42,664500.0,10.6111,10.6626,10.6111,10.6184,664500.0
2012-08-27 11:30:00,14.42,14.46,14.4,14.41,658900.0,10.6184,10.6479,10.6037,10.6111,658900.0
2012-08-27 12:00:00,14.4,14.42,14.4,14.42,112000.0,10.6037,10.6184,10.6037,10.6184,112000.0
2012-08-27 12:30:00,14.42,14.44,14.4,14.41,164400.0,10.6184,10.6332,10.6037,10.6111,164400.0
2012-08-27 13:00:00,14.41,14.44,14.4,14.44,117000.0,10.6111,10.6332,10.6037,10.6332,117000.0
2012-08-27 13:30:00,14.44,14.44,14.4,14.42,163400.0,10.6332,10.6332,10.6037,10.6184,163400.0
2012-08-27 14:00:00,14.42,14.42,14.38,14.42,438100.0,10.6184,10.6184,10.589,10.6184,438100.0
2012-08-27 14:30:00,14.42,14.46,14.41,14.43,177900.0,10.6184,10.6479,10.6111,10.6258,177900.0
2012-08-27 15:00:00,14.44,14.44,14.39,14.42,253100.0,10.6332,10.6332,10.5963,10.6184,253100.0
2012-08-27 15:30:00,14.42,14.42,14.35,14.4,960000.0,10.6184,10.6184,10.5669,10.6037,960000.0
2012-08-28 09:30:00,14.33,14.4,14.31,14.33,549800.0,10.5522,10.6037,10.5374,10.5522,549800.0
2012-08-28 10:00:00,14.32,14.39,14.29,14.36,646000.0,10.5448,10.5963,10.5227,10.5743,646000.0
2012-08-28 10:30:00,14.36,14.38,14.29,14.3,466000.0,10.5743,10.589,10.5227,10.5301,466000.0
2012-08-28 11:00:00,14.29,14.32,14.27,14.28,404500.0,10.5227,10.5448,10.508,10.5153,404500.0
2012-08-28 11:30:00,14.27,14.34,14.27,14.34,178000.0,10.508,10.5595,10.508,10.5595,178000.0
2012-08-28 12:00:00,14.34,14.35,14.32,14.34,155300.0,10.5595,10.5669,10.5448,10.5595,155300.0
2012-08-28 12:30:00,14.34,14.36,14.33,14.36,228100.0,10.5595,10.5743,10.5522,10.5743,228100.0
2012-08-28 13:00:00,14.36,14.38,14.33,14.33,453000.0,10.5743,10.589,10.5522,10.5522,453000.0
2012-08-28 13:30:00,14.34,14.36,14.3,14.32,539900.0,10.5595,10.5743,10.5301,10.5448,539900.0
2012-08-28 14:00:00,14.33,14.33,14.3,14.32,215700.0,10.5522,10.5522,10.5301,10.5448,215700.0
2012-08-28 14:30:00,14.32,14.32,14.28,14.3,429400.0,10.5448,10.5448,10.5153,10.5301,429400.0
2012-08-28 15:00:00,14.3,14.32,14.27,14.31,497100.0,10.5301,10.5448,10.508,10.5374,497100.0
2012-08-28 15:30:00,14.31,14.34,14.29,14.3,785400.0,10.5374,10.5595,10.5227,10.5301,785400.0
2012-08-29 09:30:00,14.29,14.41,14.28,14.33,1038200.0,10.5227,10.6111,10.5153,10.5522,1038200.0
2012-08-29 10:00:00,14.33,14.36,14.3,14.33,403000.0,10.5522,10.5743,10.5301,10.5522,403000.0
2012-08-29 10:30:00,14.32,14.33,14.24,14.26,356700.0,10.5448,10.5522,10.4859,10.5006,356700.0
2012-08-29 11:00:00,14.26,14.31,14.26,14.29,288300.0,10.5006,10.5374,10.5006,10.5227,288300.0
2012-08-29 11:30:00,14.29,14.37,14.29,14.33,279400.0,10.5227,10.5816,10.5227,10.5522,279400.0
2012-08-29 12:00:00,14.33,14.33,14.29,14.31,81900.0,10.5522,10.5522,10.5227,10.5374,81900.0
2012-08-29 12:30:00,14.31,14.35,14.3,14.35,323000.0,10.5374,10.5669,10.5301,10.5669,323000.0
2012-08-29 13:00:00,14.34,14.38,14.34,14.36,146400.0,10.5595,10.589,10.5595,10.5743,146400.0
2012-08-29 13:30:00,14.35,14.38,14.33,14.34,515200.0,10.5669,10.589,10.5522,10.5595,515200.0
2012-08-29 14:00:00,14.35,14.36,14.34,14.35,259400.0,10.5669,10.5743,10.5595,10.5669,259400.0
2012-08-29 14:30:00,14.35,14.38,14.34,14.37,808800.0,10.5669,10.589,10.5595,10.5816,808800.0
2012-08-29 15:00:00,14.37,14.37,14.34,14.36,227300.0,10.5816,10.5816,10.5595,10.5743,227300.0
2012-08-29 15:30:00,14.36,14.38,14.34,14.36,1120700.0,10.5743,10.589,10.5595,10.5743,1120700.0
2012-08-30 09:30:00,14.29,14.34,14.29,14.3,772100.0,10.5227,10.5595,10.5227,10.5301,772100.0
2012-08-30 10:00:00,14.3,14.34,14.3,14.32,489000.0,10.5301,10.5595,10.5301,10.5448,489000.0
2012-08-30 10:30:00,14.32,14.32,14.23,14.24,1591600.0,10.5448,10.5448,10.4785,10.4859,1591600.0
2012-08-30 11:00:00,14.24,14.31,14.21,14.31,545800.0,10.4859,10.5374,10.4638,10.5374,545800.0
2012-08-30 11:30:00,14.31,14.32,14.25,14.26,369800.0,10.5374,10.5448,10.4933,10.5006,369800.0
2012-08-30 12:00:00,14.25,14.27,14.22,14.22,448100.0,10.4933,10.508,10.4712,10.4712,448100.0
2012-08-30 12:30:00,14.22,14.27,14.22,14.24,327800.0,10.4712,10.508,10.4712,10.4859,327800.0
2012-08-30 13:00:00,14.24,14.25,14.22,14.24,286500.0,10.4859,10.4933,10.4712,10.4859,286500.0
2012-08-30 13:30:00,14.24,14.28,14.23,14.28,320100.0,10.4859,10.5153,10.4785,10.5153,320100.0
2012-08-30 14:00:00,14.28,14.29,14.25,14.26,662500.0,10.5153,10.5227,10.4933,10.5006,662500.0
2012-08-30 14:30:00,14.26,14.29,14.25,14.28,313300.0,10.5006,10.5227,10.4933,10.5153,313300.0
2012-08-30 15:00:00,14.29,14.29,14.26,14.28,229200.0,10.5227,10.5227,10.5006,10.5153,229200.0
2012-08-30 15:30:00,14.28,14.31,14.23,14.24,875000.0,10.5153,10.5374,10.4785,10.4859,875000.0
2012-08-31 09:30:00,14.41,14.51,14.37,14.51,1171300.0,10.6111,10.6847,10.5816,10.6847,1171300.0
2012-08-31 10:00:00,14.51,14.54,14.35,14.52,1077500.0,10.6847,10.7068,10.5669,10.6921,1077500.0
2012-08-31 10:30:00,14.52,14.58,14.49,14.55,646800.0,10.6921,10.7363,10.67,10.7142,646800.0
2012-08-31 11:00:00,14.55,14.68,14.54,14.64,1576000.0,10.7142,10.8099,10.7068,10.7804,1576000.0
2012-08-31 11:30:00,14.64,14.66,14.62,14.65,282300.0,10.7804,10.7952,10.7657,10.7878,282300.0
2012-08-31 12:00:00,14.65,14.68,14.59,14.66,1207200.0,10.7878,10.8099,10.7436,10.7952,1207200.0
2012-08-31 12:30:00,14.65,14.66,14.58,14.6,737700.0,10.7878,10.7952,10.7363,10.751,737700.0
2012-08-31 13:00:00,14.59,14.6,14.52,14.55,341500.0,10.7436,10.751,10.6921,10.7142,341500.0
2012-08-31 13:30:00,14.56,14.66,14.55,14.66,393200.0,10.7215,10.7952,10.7142,10.7952,393200.0
2012-08-31 14:00:00,14.66,14.68,14.64,14.68,365900.0,10.7952,10.8099,10.7804,10.8099,365900.0
2012-08-31 14:30:00,14.68,14.68,14.66,14.67,286300.0,10.8099,10.8099,10.7952,10.8025,286300.0
2012-08-31 15:00:00,14.67,14.68,14.63,14.66,612500.0,10.8025,10.8099,10.7731,10.7952,612500.0
2012-08-31 15:30:00,14.65,14.72,14.63,14.7,1716700.0,10.7878,10.8393,10.7731,10.8246,1716700.0
2012-09-04 09:30:00,14.64,14.7,14.61,14.67,1199000.0,10.7804,10.8246,10.7583,10.8025,1199000.0
2012-09-04 10:00:00,14.66,14.67,14.49,14.5,673200.0,10.7952,10.8025,10.67,10.6773,673200.0
2012-09-04 10:30:00,14.49,14.5,14.41,14.43,957900.0,10.67,10.6773,10.6111,10.6258,957900.0
2012-09-04 11:00:00,14.44,14.44,14.4,14.42,251400.0,10.6332,10.6332,10.6037,10.6184,251400.0
2012-09-04 11:30:00,14.42,14.43,14.4,14.43,482500.0,10.6184,10.6258,10.6037,10.6258,482500.0
2012-09-04 12:00:00,14.43,14.44,14.36,14.37,914300.0,10.6258,10.6332,10.5743,10.5816,914300.0
2012-09-04 12:30:00,14.37,14.4,14.34,14.35,517600.0,10.5816,10.6037,10.5595,10.5669,517600.0
2012-09-04 13:00:00,14.35,14.35,14.32,14.33,454100.0,10.5669,10.5669,10.5448,10.5522,454100.0
2012-09-04 13:30:00,14.32,14.37,14.32,14.37,438300.0,10.5448,10.5816,10.5448,10.5816,438300.0
2012-09-04 14:00:00,14.37,14.41,14.36,14.39,862700.0,10.5816,10.6111,10.5743,10.5963,862700.0
2012-09-04 14:30:00,14.4,14.46,14.39,14.4,726800.0,10.6037,10.6479,10.5963,10.6037,726800.0
2012-09-04 15:00:00,14.4,14.45,14.38,14.44,888700.0,10.6037,10.6405,10.589,10.6332,888700.0
2012-09-04 15:30:00,14.44,14.45,14.36,14.38,1670400.0,10.6332,10.6405,10.5743,10.589,1670400.0
2012-09-05 09:30:00,14.27,14.35,14.2,14.27,1249300.0,10.508,10.5669,10.4564,10.508,1249300.0
2012-09-05 10:00:00,14.27,14.33,14.26,14.31,970900.0,10.508,10.5522,10.5006,10.5374,970900.0
2012-09-05 10:30:00,14.32,14.33,14.22,14.22,627800.0,10.5448,10.5522,10.4712,10.4712,627800.0
2012-09-05 11:00:00,14.22,14.27,14.19,14.27,459800.0,10.4712,10.508,10.4491,10.508,459800.0
2012-09-05 11:30:00,14.28,14.28,14.2,14.21,339400.0,10.5153,10.5153,10.4564,10.4638,339400.0
2012-09-05 12:00:00,14.21,14.25,14.19,14.21,640700.0,10.4638,10.4933,10.4491,10.4638,640700.0
2012-09-05 12:30:00,14.21,14.22,14.18,14.19,483100.0,10.4638,10.4712,10.4417,10.4491,483100.0
2012-09-05 13:00:00,14.19,14.22,14.18,14.21,393500.0,10.4491,10.4712,10.4417,10.4638,393500.0
2012-09-05 13:30:00,14.21,14.21,14.15,14.17,345600.0,10.4638,10.4638,10.4196,10.4343,345600.0
2012-09-05 14:00:00,14.18,14.21,14.17,14.19,709000.0,10.4417,10.4638,10.4343,10.4491,709000.0
2012-09-05 14:30:00,14.2,14.21,14.19,14.21,450100.0,10.4564,10.4638,10.4491,10.4638,450100.0
2012-09-05 15:00:00,14.21,14.23,14.18,14.23,1048200.0,10.4638,10.4785,10.4417,10.4785,1048200.0
2012-09-05 15:30:00,14.23,14.23,14.17,14.18,1353500.0,10.4785,10.4785,10.4343,10.4417,1353500.0
2012-09-06 09:30:00,14.3,14.35,14.19,14.34,1152000.0,10.5301,10.5669,10.4491,10.5595,1152000.0
2012-09-06 10:00:00,14.34,14.44,14.34,14.42,1622300.0,10.5595,10.6332,10.5595,10.6184,1622300.0
2012-09-06 10:30:00,14.42,14.48,14.4,14.43,825800.0,10.6184,10.6626,10.6037,10.6258,825800.0
2012-09-06 11:00:00,14.44,14.44,14.39,14.42,840900.0,10.6332,10.6332,10.5963,10.6184,840900.0
2012-09-06 11:30:00,14.42,14.48,14.41,14.48,694400.0,10.6184,10.6626,10.6111,10.6626,694400.0
2012-09-06 12:00:00,14.48,14.5,14.45,14.45,669200.0,10.6626,10.6773,10.6405,10.6405,669200.0
2012-09-06 12:30:00,14.46,14.47,14.44,14.45,231300.0,10.6479,10.6553,10.6332,10.6405,231300.0
2012-09-06 13:00:00,14.45,14.46,14.42,14.44,313300.0,10.6405,10.6479,10.6184,10.6332,313300.0
2012-09-06 13:30:00,14.43,14.44,14.38,14.38,563800.0,10.6258,10.6332,10.589,10.589,563800.0
2012-09-06 14:00:00,14.38,14.39,14.33,14.36,1085100.0,10.589,10.5963,10.5522,10.5743,1085100.0
2012-09-06 14:30:00,14.36,14.43,14.34,14.38,607300.0,10.5743,10.6258,10.5595,10.589,607300.0
2012-09-06 15:00:00,14.39,14.39,14.36,14.38,445300.0,10.5963,10.5963,10.5743,10.589,445300.0
2012-09-06 15:30:00,14.37,14.43,14.37,14.41,2866400.0,10.5816,10.6258,10.5816,10.6111,2866400.0
2012-09-07 09:30:00,14.46,14.64,14.42,14.52,1717500.0,10.6479,10.7804,10.6184,10.6921,1717500.0
2012-09-07 10:00:00,14.52,14.61,14.49,14.56,671400.0,10.6921,10.7583,10.67,10.7215,671400.0
2012-09-07 10:30:00,14.56,14.57,14.52,14.52,494000.0,10.7215,10.7289,10.6921,10.6921,494000.0
2012-09-07 11:00:00,14.53,14.53,14.47,14.52,731800.0,10.6994,10.6994,10.6553,10.6921,731800.0
2012-09-07 11:30:00,14.52,14.54,14.51,14.53,304700.0,10.6921,10.7068,10.6847,10.6994,304700.0
2012-09-07 12:00:00,14.53,14.55,14.49,14.5,340100.0,10.6994,10.7142,10.67,10.6773,340100.0
2012-09-07 12:30:00,14.49,14.52,14.49,14.52,156100.0,10.67,10.6921,10.67,10.6921,156100.0
2012-09-07 13:00:00,14.51,14.53,14.51,14.51,166300.0,10.6847,10.6994,10.6847,10.6847,166300.0
2012-09-07 13:30:00,14.51,14.52,14.47,14.5,433000.0,10.6847,10.6921,10.6553,10.6773,433000.0
2012-09-07 14:00:00,14.5,14.54,14.49,14.54,358400.0,10.6773,10.7068,10.67,10.7068,358400.0
2012-09-07 14:30:00,14.54,14.58,14.53,14.57,166800.0,10.7068,10.7363,10.6994,10.7289,166800.0
2012-09-07 15:00:00,14.56,14.57,14.51,14.52,505400.0,10.7215,10.7289,10.6847,10.6921,505400.0
2012-09-07 15:30:00,14.52,14.54,14.5,14.52,1283300.0,10.6921,10.7068,10.6773,10.6921,1283300.0
2012-09-10 09:30:00,14.57,14.64,14.54,14.61,1249500.0,10.7289,10.7804,10.7068,10.7583,1249500.0
2012-09-10 10:00:00,14.6,14.63,14.56,14.61,740300.0,10.751,10.7731,10.7215,10.7583,740300.0
2012-09-10 10:30:00,14.6,14.61,14.55,14.57,549400.0,10.751,10.7583,10.7142,10.7289,549400.0
2012-09-10 11:00:00,14.56,14.65,14.56,14.64,588800.0,10.7215,10.7878,10.7215,10.7804,588800.0
2012-09-10 11:30:00,14.64,14.72,14.63,14.69,914000.0,10.7804,10.8393,10.7731,10.8173,914000.0
2012-09-10 12:00:00,14.69,14.72,14.68,14.69,234600.0,10.8173,10.8393,10.8099,10.8173,234600.0
2012-09-10 12:30:00,14.68,14.69,14.66,14.68,834400.0,10.8099,10.8173,10.7952,10.8099,834400.0
2012-09-10 13:00:00,14.68,14.73,14.68,14.72,639800.0,10.8099,10.8467,10.8099,10.8393,639800.0
2012-09-10 13:30:00,14.72,14.73,14.69,14.71,859800.0,10.8393,10.8467,10.8173,10.832,859800.0
2012-09-10 14:00:00,14.71,14.75,14.7,14.75,645000.0,10.832,10.8614,10.8246,10.8614,645000.0
2012-09-10 14:30:00,14.75,14.8,14.72,14.76,1605900.0,10.8614,10.8983,10.8393,10.8688,1605900.0
2012-09-10 15:00:00,14.76,14.77,14.73,14.74,753300.0,10.8688,10.8762,10.8467,10.8541,753300.0
2012-09-10 15:30:00,14.74,14.75,14.69,14.71,1840100.0,10.8541,10.8614,10.8173,10.832,1840100.0
2012-09-11 09:30:00,14.73,14.88,14.72,14.88,1208700.0,10.8467,10.9572,10.8393,10.9572,1208700.0
2012-09-11 10:00:00,14.88,14.89,14.83,14.86,950900.0,10.9572,10.9645,10.9203,10.9424,950900.0
2012-09-11 10:30:00,14.86,14.97,14.85,14.93,1081800.0,10.9424,11.0234,10.9351,10.994,1081800.0
2012-09-11 11:00:00,14.94,14.99,14.92,14.99,664300.0,11.0013,11.0382,10.9866,11.0382,664300.0
2012-09-11 11:30:00,14.99,14.99,14.96,14.98,410100.0,11.0382,11.0382,11.0161,11.0308,410100.0
2012-09-11 12:00:00,14.97,14.98,14.92,14.96,936000.0,11.0234,11.0308,10.9866,11.0161,936000.0
2012-09-11 12:30:00,14.96,14.98,14.94,14.98,378900.0,11.0161,11.0308,11.0013,11.0308,378900.0
2012-09-11 13:00:00,14.97,15.0,14.95,14.95,456300.0,11.0234,11.0455,11.0087,11.0087,456300.0
2012-09-11 13:30:00,14.95,14.98,14.93,14.96,528200.0,11.0087,11.0308,10.994,11.0161,528200.0
2012-09-11 14:00:00,14.96,14.98,14.95,14.96,382400.0,11.0161,11.0308,11.0087,11.0161,382400.0
2012-09-11 14:30:00,14.96,14.98,14.9,14.93,707100.0,11.0161,11.0308,10.9719,10.994,707100.0
2012-09-11 15:00:00,14.93,14.95,14.87,14.87,563200.0,10.994,11.0087,10.9498,10.9498,563200.0
2012-09-11 15:30:00,14.88,14.93,14.87,14.91,1218300.0,10.9572,10.994,10.9498,10.9793,1218300.0
2012-09-12 09:30:00,14.99,15.03,14.93,14.97,897100.0,11.0382,11.0676,10.994,11.0234,897100.0
2012-09-12 10:00:00,14.97,15.02,14.94,14.95,896900.0,11.0234,11.0603,11.0013,11.0087,896900.0
2012-09-12 10:30:00,14.94,14.96,14.89,14.93,874300.0,11.0013,11.0161,10.9645,10.994,874300.0
2012-09-12 11:00:00,14.94,14.99,14.94,14.96,422500.0,11.0013,11.0382,11.0013,11.0161,422500.0
2012-09-12 11:30:00,14.97,15.0,14.95,14.95,392300.0,11.0234,11.0455,11.0087,11.0087,392300.0
2012-09-12 12:00:00,14.95,14.96,14.92,14.93,537700.0,11.0087,11.0161,10.9866,10.994,537700.0
2012-09-12 12:30:00,14.92,14.97,14.92,14.95,415500.0,10.9866,11.0234,10.9866,11.0087,415500.0
2012-09-12 13:00:00,14.95,14.96,14.93,14.94,278300.0,11.0087,11.0161,10.994,11.0013,278300.0
2012-09-12 13:30:00,14.95,14.96,14.93,14.94,257300.0,11.0087,11.0161,10.994,11.0013,257300.0
2012-09-12 14:00:00,14.94,14.95,14.9,14.94,391500.0,11.0013,11.0087,10.9719,11.0013,391500.0
2012-09-12 14:30:00,14.94,14.98,14.93,14.97,965100.0,11.0013,11.0308,10.994,11.0234,965100.0
2012-09-12 15:00:00,14.98,14.98,14.93,14.98,578000.0,11.0308,11.0308,10.994,11.0308,578000.0
2012-09-12 15:30:00,14.98,15.0,14.95,14.95,1253900.0,11.0308,11.0455,11.0087,11.0087,1253900.0
2012-09-13 09:30:00,14.95,14.95,14.77,14.81,1102000.0,11.0087,11.0087,10.8762,10.9056,1102000.0
2012-09-13 10:00:00,14.81,14.85,14.78,14.79,913100.0,10.9056,10.9351,10.8835,10.8909,913100.0
2012-09-13 10:30:00,14.79,14.86,14.78,14.82,672200.0,10.8909,10.9424,10.8835,10.913,672200.0
2012-09-13 11:00:00,14.81,14.87,14.79,14.81,623600.0,10.9056,10.9498,10.8909,10.9056,623600.0
2012-09-13 11:30:00,14.81,14.81,14.73,14.77,546000.0,10.9056,10.9056,10.8467,10.8762,546000.0
2012-09-13 12:00:00,14.77,14.79,14.71,14.79,709700.0,10.8762,10.8909,10.832,10.8909,709700.0
2012-09-13 12:30:00,14.79,14.9,14.75,14.86,1174200.0,10.8909,10.9719,10.8614,10.9424,1174200.0
2012-09-13 13:00:00,14.86,14.92,14.84,14.9,1083000.0,10.9424,10.9866,10.9277,10.9719,1083000.0
2012-09-13 13:30:00,14.91,14.97,14.91,14.93,699000.0,10.9793,11.0234,10.9793,10.994,699000.0
2012-09-13 14:00:00,14.93,15.04,14.92,15.01,479000.0,10.994,11.075,10.9866,11.0529,479000.0
2012-09-13 14:30:00,15.01,15.03,14.95,15.0,752200.0,11.0529,11.0676,11.0087,11.0455,752200.0
2012-09-13 15:00:00,15.0,15.04,14.98,15.02,753900.0,11.0455,11.075,11.0308,11.0603,753900.0
2012-09-13 15:30:00,15.02,15.06,14.99,15.02,1374300.0,11.0603,11.0897,11.0382,11.0603,1374300.0
2012-09-14 09:30:00,15.24,15.48,15.17,15.47,1190200.0,11.2223,11.399,11.1707,11.3916,1190200.0
2012-09-14 10:00:00,15.47,15.54,15.44,15.5,1139400.0,11.3916,11.4432,11.3695,11.4137,1139400.0
2012-09-14 10:30:00,15.49,15.52,15.45,15.52,952000.0,11.4064,11.4284,11.3769,11.4284,952000.0
2012-09-14 11:00:00,15.52,15.57,15.5,15.55,735300.0,11.4284,11.4653,11.4137,11.4505,735300.0
2012-09-14 11:30:00,15.54,15.64,15.52,15.56,1114800.0,11.4432,11.5168,11.4284,11.4579,1114800.0
2012-09-14 12:00:00,15.56,15.58,15.54,15.58,411600.0,11.4579,11.4726,11.4432,11.4726,411600.0
2012-09-14 12:30:00,15.57,15.58,15.49,15.49,929500.0,11.4653,11.4726,11.4064,11.4064,929500.0
2012-09-14 13:00:00,15.49,15.49,15.39,15.39,385700.0,11.4064,11.4064,11.3327,11.3327,385700.0
2012-09-14 13:30:00,15.39,15.44,15.39,15.44,259100.0,11.3327,11.3695,11.3327,11.3695,259100.0
2012-09-14 14:00:00,15.44,15.44,15.36,15.36,286800.0,11.3695,11.3695,11.3106,11.3106,286800.0
2012-09-14 14:30:00,15.36,15.37,15.3,15.33,603900.0,11.3106,11.318,11.2664,11.2885,603900.0
2012-09-14 15:00:00,15.34,15.34,15.26,15.29,492400.0,11.2959,11.2959,11.237,11.2591,492400.0
2012-09-14 15:30:00,15.29,15.35,15.29,15.35,1043900.0,11.2591,11.3033,11.2591,11.3033,1043900.0
2012-09-17 09:30:00,15.25,15.26,15.09,15.15,1312500.0,11.2296,11.237,11.1118,11.156,1312500.0
2012-09-17 10:00:00,15.15,15.23,15.13,15.22,468900.0,11.156,11.2149,11.1413,11.2075,468900.0
2012-09-17 10:30:00,15.21,15.24,15.15,15.2,588300.0,11.2002,11.2223,11.156,11.1928,588300.0
2012-09-17 11:00:00,15.2,15.21,15.16,15.16,292600.0,11.1928,11.2002,11.1633,11.1633,292600.0
2012-09-17 11:30:00,15.16,15.2,15.15,15.19,316000.0,11.1633,11.1928,11.156,11.1854,316000.0
2012-09-17 12:00:00,15.19,15.2,15.18,15.2,83500.0,11.1854,11.1928,11.1781,11.1928,83500.0
2012-09-17 12:30:00,15.2,15.2,15.13,15.13,393500.0,11.1928,11.1928,11.1413,11.1413,393500.0
2012-09-17 13:00:00,15.13,15.14,15.11,15.13,238700.0,11.1413,11.1486,11.1265,11.1413,238700.0
2012-09-17 13:30:00,15.12,15.13,15.11,15.12,116300.0,11.1339,11.1413,11.1265,11.1339,116300.0
2012-09-17 14:00:00,15.12,15.14,15.09,15.11,406900.0,11.1339,11.1486,11.1118,11.1265,406900.0
2012-09-17 14:30:00,15.1,15.11,15.05,15.05,544600.0,11.1192,11.1265,11.0823,11.0823,544600.0
2012-09-17 15:00:00,15.06,15.08,15.05,15.06,304700.0,11.0897,11.1044,11.0823,11.0897,304700.0
2012-09-17 15:30:00,15.06,15.11,15.0,15.0,2441400.0,11.0897,11.1265,11.0455,11.0455,2441400.0
2012-09-18 09:30:00,15.15,15.15,15.03,15.06,1662900.0,11.156,11.156,11.0676,11.0897,1662900.0
2012-09-18 10:00:00,15.07,15.09,14.98,15.04,964700.0,11.0971,11.1118,11.0308,11.075,964700.0
2012-09-18 10:30:00,15.04,15.09,15.02,15.08,381200.0,11.075,11.1118,11.0603,11.1044,381200.0
2012-09-18 11:00:00,15.08,15.1,15.06,15.1,572800.0,11.1044,11.1192,11.0897,11.1192,572800.0
2012-09-18 11:30:00,15.09,15.1,15.03,15.08,743800.0,11.1118,11.1192,11.0676,11.1044,743800.0
2012-09-18 12:00:00,15.08,15.08,15.02,15.03,888100.0,11.1044,11.1044,11.0603,11.0676,888100.0
2012-09-18 12:30:00,15.02,15.05,14.99,15.03,586600.0,11.0603,11.0823,11.0382,11.0676,586600.0
2012-09-18 13:00:00,15.04,15.04,14.99,15.0,461700.0,11.075,11.075,11.0382,11.0455,461700.0
2012-09-18 13:30:00,15.0,15.0,14.99,14.99,164400.0,11.0455,11.0455,11.0382,11.0382,164400.0
2012-09-18 14:00:00,14.99,15.0,14.94,15.0,706400.0,11.0382,11.0455,11.0013,11.0455,706400.0
2012-09-18 14:30:00,15.0,15.03,14.99,15.03,375200.0,11.0455,11.0676,11.0382,11.0676,375200.0
2012-09-18 15:00:00,15.03,15.12,15.02,15.1,872900.0,11.0676,11.1339,11.0603,11.1192,872900.0
2012-09-18 15:30:00,15.09,15.1,15.07,15.09,1250300.0,11.1118,11.1192,11.0971,11.1118,1250300.0
2012-09-19 09:30:00,15.12,15.15,15.04,15.09,478900.0,11.1339,11.156,11.075,11.1118,478900.0
2012-09-19 10:00:00,15.1,15.17,15.09,15.12,888900.0,11.1192,11.1707,11.1118,11.1339,888900.0
2012-09-19 10:30:00,15.13,15.13,15.06,15.07,747600.0,11.1413,11.1413,11.0897,11.0971,747600.0
2012-09-19 11:00:00,15.07,15.08,15.03,15.04,899800.0,11.0971,11.1044,11.0676,11.075,899800.0
2012-09-19 11:30:00,15.04,15.05,15.0,15.05,787000.0,11.075,11.0823,11.0455,11.0823,787000.0
2012-09-19 12:00:00,15.05,15.05,15.01,15.02,257800.0,11.0823,11.0823,11.0529,11.0603,257800.0
2012-09-19 12:30:00,15.02,15.06,15.01,15.06,816200.0,11.0603,11.0897,11.0529,11.0897,816200.0
2012-09-19 13:00:00,15.06,15.07,15.04,15.06,431100.0,11.0897,11.0971,11.075,11.0897,431100.0
2012-09-19 13:30:00,15.06,15.06,14.98,15.01,342300.0,11.0897,11.0897,11.0308,11.0529,342300.0
2012-09-19 14:00:00,15.01,15.04,14.99,15.04,871500.0,11.0529,11.075,11.0382,11.075,871500.0
2012-09-19 14:30:00,15.04,15.07,15.03,15.07,268500.0,11.075,11.0971,11.0676,11.0971,268500.0
2012-09-19 15:00:00,15.07,15.1,15.07,15.07,587400.0,11.0971,11.1192,11.0971,11.0971,587400.0
2012-09-19 15:30:00,15.08,15.09,15.02,15.04,1245600.0,11.1044,11.1118,11.0603,11.075,1245600.0
2012-09-20 09:30:00,14.87,14.95,14.76,14.78,1270400.0,10.9498,11.0087,10.8688,10.8835,1270400.0
2012-09-20 10:00:00,14.78,14.85,14.78,14.8,513500.0,10.8835,10.9351,10.8835,10.8983,513500.0
2012-09-20 10:30:00,14.8,14.88,14.79,14.84,577500.0,10.8983,10.9572,10.8909,10.9277,577500.0
2012-09-20 11:00:00,14.85,14.86,14.8,14.81,754000.0,10.9351,10.9424,10.8983,10.9056,754000.0
2012-09-20 11:30:00,14.81,14.82,14.78,14.8,367300.0,10.9056,10.913,10.8835,10.8983,367300.0
2012-09-20 12:00:00,14.81,14.83,14.77,14.77,668500.0,10.9056,10.9203,10.8762,10.8762,668500.0
2012-09-20 12:30:00,14.78,14.78,14.74,14.77,494100.0,10.8835,10.8835,10.8541,10.8762,494100.0
2012-09-20 13:00:00,14.77,14.78,14.75,14.77,314700.0,10.8762,10.8835,10.8614,10.8762,314700.0
2012-09-20 13:30:00,14.77,14.81,14.77,14.8,321700.0,10.8762,10.9056,10.8762,10.8983,321700.0
2012-09-20 14:00:00,14.8,14.83,14.79,14.82,573000.0,10.8983,10.9203,10.8909,10.913,573000.0
2012-09-20 14:30:00,14.83,14.85,14.82,14.84,244000.0,10.9203,10.9351,10.913,10.9277,244000.0
2012-09-20 15:00:00,14.84,14.85,14.82,14.82,581600.0,10.9277,10.9351,10.913,10.913,581600.0
2012-09-20 15:30:00,14.82,14.83,14.77,14.81,1497000.0,10.913,10.9203,10.8762,10.9056,1497000.0
2012-09-21 09:30:00,15.03,15.03,14.92,14.98,930400.0,11.0676,11.0676,10.9866,11.0308,930400.0
2012-09-21 10:00:00,14.98,14.99,14.92,14.99,412400.0,11.0308,11.0382,10.9866,11.0382,412400.0
2012-09-21 10:30:00,14.99,15.01,14.98,14.99,208200.0,11.0382,11.0529,11.0308,11.0382,208200.0
2012-09-21 11:00:00,14.98,15.0,14.97,14.99,527900.0,11.0308,11.0455,11.0234,11.0382,527900.0
2012-09-21 11:30:00,15.0,15.04,14.99,15.02,487300.0,11.0455,11.075,11.0382,11.0603,487300.0
2012-09-21 12:00:00,15.02,15.03,14.89,14.91,1036000.0,11.0603,11.0676,10.9645,10.9793,1036000.0
2012-09-21 12:30:00,14.92,14.94,14.91,14.93,345400.0,10.9866,11.0013,10.9793,10.994,345400.0
2012-09-21 13:00:00,14.92,14.93,14.91,14.91,164800.0,10.9866,10.994,10.9793,10.9793,164800.0
2012-09-21 13:30:00,14.92,14.94,14.91,14.94,303900.0,10.9866,11.0013,10.9793,11.0013,303900.0
2012-09-21 14:00:00,14.94,14.94,14.89,14.89,225500.0,11.0013,11.0013,10.9645,10.9645,225500.0
2012-09-21 14:30:00,14.89,14.9,14.86,14.86,261900.0,10.9645,10.9719,10.9424,10.9424,261900.0
2012-09-21 15:00:00,14.86,14.88,14.84,14.87,563100.0,10.9424,10.9572,10.9277,10.9498,563100.0
2012-09-21 15:30:00,14.88,14.88,14.8,14.81,2142200.0,10.9572,10.9572,10.8983,10.9056,2142200.0
2012-09-24 09:30:00,14.79,14.87,14.77,14.8,920400.0,10.8909,10.9498,10.8762,10.8983,920400.0
2012-09-24 10:00:00,14.81,14.84,14.78,14.8,1067700.0,10.9056,10.9277,10.8835,10.8983,1067700.0
2012-09-24 10:30:00,14.81,14.83,14.79,14.8,1012700.0,10.9056,10.9203,10.8909,10.8983,1012700.0
2012-09-24 11:00:00,14.8,14.81,14.77,14.78,596300.0,10.8983,10.9056,10.8762,10.8835,596300.0
2012-09-24 11:30:00,14.78,14.79,14.74,14.79,523600.0,10.8835,10.8909,10.8541,10.8909,523600.0
2012-09-24 12:00:00,14.79,14.81,14.78,14.78,222500.0,10.8909,10.9056,10.8835,10.8835,222500.0
2012-09-24 12:30:00,14.78,14.79,14.75,14.77,217400.0,10.8835,10.8909,10.8614,10.8762,217400.0
2012-09-24 13:00:00,14.78,14.78,14.76,14.77,497900.0,10.8835,10.8835,10.8688,10.8762,497900.0
2012-09-24 13:30:00,14.76,14.77,14.75,14.76,217200.0,10.8688,10.8762,10.8614,10.8688,217200.0
2012-09-24 14:00:00,14.76,14.8,14.75,14.8,649400.0,10.8688,10.8983,10.8614,10.8983,649400.0
2012-09-24 14:30:00,14.81,14.87,14.79,14.86,858600.0,10.9056,10.9498,10.8909,10.9424,858600.0
2012-09-24 15:00:00,14.87,14.87,14.83,14.86,504700.0,10.9498,10.9498,10.9203,10.9424,504700.0
2012-09-24 15:30:00,14.85,14.86,14.81,14.83,1262800.0,10.9351,10.9424,10.9056,10.9203,1262800.0
2012-09-25 09:30:00,14.87,14.91,14.79,14.8,1220300.0,10.9498,10.9793,10.8909,10.8983,1220300.0
2012-09-25 10:00:00,14.81,14.92,14.81,14.88,1247300.0,10.9056,10.9866,10.9056,10.9572,1247300.0
2012-09-25 10:30:00,14.88,14.88,14.85,14.87,338100.0,10.9572,10.9572,10.9351,10.9498,338100.0
2012-09-25 11:00:00,14.87,14.92,14.87,14.91,593100.0,10.9498,10.9866,10.9498,10.9793,593100.0
2012-09-25 11:30:00,14.91,14.92,14.9,14.92,268400.0,10.9793,10.9866,10.9719,10.9866,268400.0
2012-09-25 12:00:00,14.91,14.92,14.9,14.92,544900.0,10.9793,10.9866,10.9719,10.9866,544900.0
2012-09-25 12:30:00,14.91,14.92,14.88,14.89,601700.0,10.9793,10.9866,10.9572,10.9645,601700.0
2012-09-25 13:00:00,14.89,14.9,14.89,14.9,421300.0,10.9645,10.9719,10.9645,10.9719,421300.0
2012-09-25 13:30:00,14.9,14.95,14.88,14.91,821000.0,10.9719,11.0087,10.9572,10.9793,821000.0
2012-09-25 14:00:00,14.9,14.91,14.84,14.86,728300.0,10.9719,10.9793,10.9277,10.9424,728300.0
2012-09-25 14:30:00,14.86,14.9,14.84,14.85,1159500.0,10.9424,10.9719,10.9277,10.9351,1159500.0
2012-09-25 15:00:00,14.84,14.87,14.79,14.8,1051300.0,10.9277,10.9498,10.8909,10.8983,1051300.0
2012-09-25 15:30:00,14.81,14.81,14.75,14.8,2900100.0,10.9056,10.9056,10.8614,10.8983,2900100.0
2012-09-26 09:30:00,14.8,14.88,14.8,14.87,1625000.0,10.8983,10.9572,10.8983,10.9498,1625000.0
2012-09-26 10:00:00,14.86,14.87,14.83,14.84,612600.0,10.9424,10.9498,10.9203,10.9277,612600.0
2012-09-26 10:30:00,14.84,14.84,14.8,14.84,1410000.0,10.9277,10.9277,10.8983,10.9277,1410000.0
2012-09-26 11:00:00,14.83,14.87,14.83,14.86,486900.0,10.9203,10.9498,10.9203,10.9424,486900.0
2012-09-26 11:30:00,14.86,14.88,14.85,14.86,509500.0,10.9424,10.9572,10.9351,10.9424,509500.0
2012-09-26 12:00:00,14.87,14.96,14.86,14.89,813400.0,10.9498,11.0161,10.9424,10.9645,813400.0
2012-09-26 12:30:00,14.89,14.92,14.88,14.91,490600.0,10.9645,10.9866,10.9572,10.9793,490600.0
2012-09-26 13:00:00,14.9,14.94,14.9,14.92,463000.0,10.9719,11.0013,10.9719,10.9866,463000.0
2012-09-26 13:30:00,14.93,14.93,14.89,14.93,733800.0,10.994,10.994,10.9645,10.994,733800.0
2012-09-26 14:00:00,14.93,14.95,14.91,14.94,566600.0,10.994,11.0087,10.9793,11.0013,566600.0
2012-09-26 14:30:00,14.94,14.98,14.93,14.95,1918100.0,11.0013,11.0308,10.994,11.0087,1918100.0
2012-09-26 15:00:00,14.95,14.98,14.93,14.96,1472500.0,11.0087,11.0308,10.994,11.0161,1472500.0
2012-09-26 15:30:00,14.96,15.0,14.92,15.0,3054000.0,11.0161,11.0455,10.9866,11.0455,3054000.0
2012-09-27 09:30:00,15.16,15.34,15.16,15.31,1950400.0,11.1633,11.2959,11.1633,11.2738,1950400.0
2012-09-27 10:00:00,15.31,15.34,15.24,15.3,2073700.0,11.2738,11.2959,11.2223,11.2664,2073700.0
2012-09-27 10:30:00,15.31,15.33,15.29,15.31,3115900.0,11.2738,11.2885,11.2591,11.2738,3115900.0
2012-09-27 11:00:00,15.32,15.32,15.27,15.3,2052300.0,11.2812,11.2812,11.2443,11.2664,2052300.0
2012-09-27 11:30:00,15.3,15.33,15.3,15.33,502500.0,11.2664,11.2885,11.2664,11.2885,502500.0
2012-09-27 12:00:00,15.33,15.45,15.33,15.4,1699000.0,11.2885,11.3769,11.2885,11.3401,1699000.0
2012-09-27 12:30:00,15.4,15.44,15.39,15.41,897100.0,11.3401,11.3695,11.3327,11.3474,897100.0
2012-09-27 13:00:00,15.42,15.51,15.41,15.51,2127100.0,11.3548,11.4211,11.3474,11.4211,2127100.0
2012-09-27 13:30:00,15.51,15.54,15.48,15.51,1055900.0,11.4211,11.4432,11.399,11.4211,1055900.0
2012-09-27 14:00:00,15.51,15.56,15.5,15.56,466100.0,11.4211,11.4579,11.4137,11.4579,466100.0
2012-09-27 14:30:00,15.56,15.62,15.55,15.58,905400.0,11.4579,11.5021,11.4505,11.4726,905400.0
2012-09-27 15:00:00,15.58,15.58,15.54,15.54,672700.0,11.4726,11.4726,11.4432,11.4432,672700.0
2012-09-27 15:30:00,15.54,15.6,15.5,15.6,2999300.0,11.4432,11.4874,11.4137,11.4874,2999300.0
2012-09-28 09:30:00,15.6,15.68,15.58,15.63,2514300.0,11.4874,11.5463,11.4726,11.5094,2514300.0
2012-09-28 10:00:00,15.63,15.73,15.61,15.68,1900000.0,11.5094,11.5831,11.4947,11.5463,1900000.0
2012-09-28 10:30:00,15.68,15.69,15.65,15.66,563700.0,11.5463,11.5536,11.5242,11.5315,563700.0
2012-09-28 11:00:00,15.65,15.7,15.65,15.67,1588400.0,11.5242,11.561,11.5242,11.5389,1588400.0
2012-09-28 11:30:00,15.67,15.72,15.66,15.68,1147000.0,11.5389,11.5757,11.5315,11.5463,1147000.0
2012-09-28 12:00:00,15.67,15.77,15.67,15.73,897200.0,11.5389,11.6125,11.5389,11.5831,897200.0
2012-09-28 12:30:00,15.74,15.8,15.73,15.77,442100.0,11.5904,11.6346,11.5831,11.6125,442100.0
2012-09-28 13:00:00,15.76,15.78,15.68,15.7,512600.0,11.6052,11.6199,11.5463,11.561,512600.0
2012-09-28 13:30:00,15.7,15.77,15.69,15.77,652600.0,11.561,11.6125,11.5536,11.6125,652600.0
2012-09-28 14:00:00,15.77,15.8,15.72,15.73,910200.0,11.6125,11.6346,11.5757,11.5831,910200.0
2012-09-28 14:30:00,15.73,15.81,15.71,15.81,1456200.0,11.5831,11.642,11.5684,11.642,1456200.0
2012-09-28 15:00:00,15.81,15.82,15.78,15.8,1598000.0,11.642,11.6494,11.6199,11.6346,1598000.0
2012-09-28 15:30:00,15.79,15.83,15.77,15.81,2770000.0,11.6273,11.6567,11.6125,11.642,2770000.0
2012-10-01 09:30:00,15.73,15.82,15.7,15.8,1173100.0,11.5831,11.6494,11.561,11.6346,1173100.0
2012-10-01 10:00:00,15.81,15.94,15.81,15.84,1735900.0,11.642,11.7377,11.642,11.6641,1735900.0
2012-10-01 10:30:00,15.83,15.86,15.78,15.81,1124300.0,11.6567,11.6788,11.6199,11.642,1124300.0
2012-10-01 11:00:00,15.81,15.88,15.8,15.87,1986700.0,11.642,11.6935,11.6346,11.6862,1986700.0
2012-10-01 11:30:00,15.86,15.91,15.85,15.9,1172500.0,11.6788,11.7156,11.6714,11.7083,1172500.0
2012-10-01 12:00:00,15.9,15.91,15.85,15.88,565800.0,11.7083,11.7156,11.6714,11.6935,565800.0
2012-10-01 12:30:00,15.88,15.9,15.85,15.87,766900.0,11.6935,11.7083,11.6714,11.6862,766900.0
2012-10-01 13:00:00,15.87,15.88,15.84,15.86,1515100.0,11.6862,11.6935,11.6641,11.6788,1515100.0
2012-10-01 13:30:00,15.86,15.87,15.84,15.87,468300.0,11.6788,11.6862,11.6641,11.6862,468300.0
2012-10-01 14:00:00,15.87,15.88,15.84,15.87,679300.0,11.6862,11.6935,11.6641,11.6862,679300.0
2012-10-01 14:30:00,15.87,15.88,15.85,15.87,577800.0,11.6862,11.6935,11.6714,11.6862,577800.0
2012-10-01 15:00:00,15.87,15.88,15.84,15.87,3148300.0,11.6862,11.6935,11.6641,11.6862,3148300.0
2012-10-01 15:30:00,15.87,15.91,15.86,15.91,4045600.0,11.6862,11.7156,11.6788,11.7156,4045600.0
2012-10-02 09:30:00,15.98,16.0,15.86,15.99,1969200.0,11.7672,11.7819,11.6788,11.7745,1969200.0
2012-10-02 10:00:00,15.99,16.03,15.97,16.0,1659100.0,11.7745,11.804,11.7598,11.7819,1659100.0
2012-10-02 10:30:00,16.01,16.03,15.96,15.99,2085800.0,11.7893,11.804,11.7524,11.7745,2085800.0
2012-10-02 11:00:00,15.98,16.0,15.96,15.99,1127300.0,11.7672,11.7819,11.7524,11.7745,1127300.0
2012-10-02 11:30:00,15.99,16.02,15.97,16.0,2543000.0,11.7745,11.7966,11.7598,11.7819,2543000.0
2012-10-02 12:00:00,16.0,16.05,15.99,16.03,851900.0,11.7819,11.8187,11.7745,11.804,851900.0
2012-10-02 12:30:00,16.03,16.06,16.01,16.03,1213000.0,11.804,11.8261,11.7893,11.804,1213000.0
2012-10-02 13:00:00,16.03,16.04,15.97,15.99,826000.0,11.804,11.8114,11.7598,11.7745,826000.0
2012-10-02 13:30:00,16.0,16.04,15.98,16.0,709500.0,11.7819,11.8114,11.7672,11.7819,709500.0
2012-10-02 14:00:00,16.0,16.03,15.99,16.0,1685300.0,11.7819,11.804,11.7745,11.7819,1685300.0
2012-10-02 14:30:00,15.99,16.0,15.95,15.98,538500.0,11.7745,11.7819,11.7451,11.7672,538500.0
2012-10-02 15:00:00,15.98,16.0,15.96,16.0,1037900.0,11.7672,11.7819,11.7524,11.7819,1037900.0
2012-10-02 15:30:00,16.0,16.01,15.97,16.0,1173700.0,11.7819,11.7893,11.7598,11.7819,1173700.0
2012-10-03 09:30:00,16.04,16.04,15.82,15.87,1041700.0,11.8114,11.8114,11.6494,11.6862,1041700.0
2012-10-03 10:00:00,15.88,15.94,15.85,15.94,1104200.0,11.6935,11.7377,11.6714,11.7377,1104200.0
2012-10-03 10:30:00,15.94,15.94,15.85,15.89,658600.0,11.7377,11.7377,11.6714,11.7009,658600.0
2012-10-03 11:00:00,15.89,15.96,15.89,15.94,665500.0,11.7009,11.7524,11.7009,11.7377,665500.0
2012-10-03 11:30:00,15.94,15.95,15.92,15.93,287400.0,11.7377,11.7451,11.723,11.7304,287400.0
2012-10-03 12:00:00,15.94,15.96,15.93,15.95,284800.0,11.7377,11.7524,11.7304,11.7451,284800.0
2012-10-03 12:30:00,15.95,15.98,15.93,15.98,420900.0,11.7451,11.7672,11.7304,11.7672,420900.0
2012-10-03 13:00:00,15.98,15.99,15.95,15.95,507900.0,11.7672,11.7745,11.7451,11.7451,507900.0
2012-10-03 13:30:00,15.96,15.97,15.92,15.95,1623000.0,11.7524,11.7598,11.723,11.7451,1623000.0
2012-10-03 14:00:00,15.95,15.97,15.93,15.94,568400.0,11.7451,11.7598,11.7304,11.7377,568400.0
2012-10-03 14:30:00,15.95,15.98,15.94,15.96,742800.0,11.7451,11.7672,11.7377,11.7524,742800.0
2012-10-03 15:00:00,15.97,16.01,15.95,16.0,1066000.0,11.7598,11.7893,11.7451,11.7819,1066000.0
2012-10-03 15:30:00,16.0,16.05,15.98,16.04,3946300.0,11.7819,11.8187,11.7672,11.8114,3946300.0
2012-10-04 09:30:00,16.04,16.12,16.0,16.05,1633200.0,11.8114,11.8703,11.7819,11.8187,1633200.0
2012-10-04 10:00:00,16.06,16.08,16.03,16.08,1141200.0,11.8261,11.8408,11.804,11.8408,1141200.0
2012-10-04 10:30:00,16.08,16.09,16.04,16.09,769800.0,11.8408,11.8482,11.8114,11.8482,769800.0
2012-10-04 11:00:00,16.09,16.09,16.04,16.05,1034200.0,11.8482,11.8482,11.8114,11.8187,1034200.0
2012-10-04 11:30:00,16.04,16.05,16.0,16.04,489500.0,11.8114,11.8187,11.7819,11.8114,489500.0
2012-10-04 12:00:00,16.04,16.06,16.03,16.05,230000.0,11.8114,11.8261,11.804,11.8187,230000.0
2012-10-04 12:30:00,16.05,16.07,16.03,16.04,842800.0,11.8187,11.8334,11.804,11.8114,842800.0
2012-10-04 13:00:00,16.04,16.09,16.04,16.09,526900.0,11.8114,11.8482,11.8114,11.8482,526900.0
2012-10-04 13:30:00,16.09,16.09,16.04,16.08,1520500.0,11.8482,11.8482,11.8114,11.8408,1520500.0
2012-10-04 14:00:00,16.07,16.11,16.06,16.1,1907800.0,11.8334,11.8629,11.8261,11.8555,1907800.0
2012-10-04 14:30:00,16.09,16.13,16.09,16.13,335800.0,11.8482,11.8776,11.8482,11.8776,335800.0
2012-10-04 15:00:00,16.12,16.14,16.09,16.14,1255000.0,11.8703,11.885,11.8482,11.885,1255000.0
2012-10-04 15:30:00,16.14,16.17,16.11,16.17,3134000.0,11.885,11.9071,11.8629,11.9071,3134000.0
2012-10-05 09:30:00,16.16,16.31,16.16,16.22,1714000.0,11.8997,12.0102,11.8997,11.9439,1714000.0
2012-10-05 10:00:00,16.22,16.29,16.17,16.28,1060200.0,11.9439,11.9954,11.9071,11.9881,1060200.0
2012-10-05 10:30:00,16.28,16.3,16.21,16.23,1245400.0,11.9881,12.0028,11.9365,11.9513,1245400.0
2012-10-05 11:00:00,16.23,16.23,16.2,16.21,539500.0,11.9513,11.9513,11.9292,11.9365,539500.0
2012-10-05 11:30:00,16.21,16.23,16.17,16.2,990300.0,11.9365,11.9513,11.9071,11.9292,990300.0
2012-10-05 12:00:00,16.2,16.21,16.18,16.21,203900.0,11.9292,11.9365,11.9144,11.9365,203900.0
2012-10-05 12:30:00,16.21,16.24,16.2,16.21,742400.0,11.9365,11.9586,11.9292,11.9365,742400.0
2012-10-05 13:00:00,16.22,16.23,16.18,16.18,246800.0,11.9439,11.9513,11.9144,11.9144,246800.0
2012-10-05 13:30:00,16.18,16.19,16.16,16.18,498100.0,11.9144,11.9218,11.8997,11.9144,498100.0
2012-10-05 14:00:00,16.18,16.2,16.16,16.18,389500.0,11.9144,11.9292,11.8997,11.9144,389500.0
2012-10-05 14:30:00,16.18,16.18,16.09,16.1,693500.0,11.9144,11.9144,11.8482,11.8555,693500.0
2012-10-05 15:00:00,16.09,16.12,16.06,16.1,648700.0,11.8482,11.8703,11.8261,11.8555,648700.0
2012-10-05 15:30:00,16.09,16.1,16.03,16.05,1557000.0,11.8482,11.8555,11.804,11.8187,1557000.0
2012-10-08 09:30:00,15.84,15.84,15.62,15.63,3434200.0,11.6641,11.6641,11.5021,11.5094,3434200.0
2012-10-08 10:00:00,15.64,15.66,15.61,15.61,1534800.0,11.5168,11.5315,11.4947,11.4947,1534800.0
2012-10-08 10:30:00,15.61,15.64,15.55,15.59,782000.0,11.4947,11.5168,11.4505,11.48,782000.0
2012-10-08 11:00:00,15.59,15.61,15.56,15.58,635900.0,11.48,11.4947,11.4579,11.4726,635900.0
2012-10-08 11:30:00,15.58,15.58,15.53,15.54,558700.0,11.4726,11.4726,11.4358,11.4432,558700.0
2012-10-08 12:00:00,15.54,15.56,15.53,15.55,367400.0,11.4432,11.4579,11.4358,11.4505,367400.0
2012-10-08 12:30:00,15.55,15.56,15.51,15.54,445300.0,11.4505,11.4579,11.4211,11.4432,445300.0
2012-10-08 13:00:00,15.54,15.56,15.52,15.52,495500.0,11.4432,11.4579,11.4284,11.4284,495500.0
2012-10-08 13:30:00,15.53,15.53,15.51,15.52,395700.0,11.4358,11.4358,11.4211,11.4284,395700.0
2012-10-08 14:00:00,15.52,15.53,15.51,15.52,628400.0,11.4284,11.4358,11.4211,11.4284,628400.0
2012-10-08 14:30:00,15.52,15.53,15.51,15.52,421400.0,11.4284,11.4358,11.4211,11.4284,421400.0
2012-10-08 15:00:00,15.52,15.56,15.48,15.55,1001800.0,11.4284,11.4579,11.399,11.4505,1001800.0
2012-10-08 15:30:00,15.56,15.56,15.51,15.54,1809400.0,11.4579,11.4579,11.4211,11.4432,1809400.0
2012-10-09 09:30:00,15.42,15.44,15.25,15.25,1509300.0,11.3548,11.3695,11.2296,11.2296,1509300.0
2012-10-09 10:00:00,15.25,15.3,15.24,15.28,1253700.0,11.2296,11.2664,11.2223,11.2517,1253700.0
2012-10-09 10:30:00,15.28,15.3,15.24,15.27,855000.0,11.2517,11.2664,11.2223,11.2443,855000.0
2012-10-09 11:00:00,15.27,15.31,15.25,15.27,897000.0,11.2443,11.2738,11.2296,11.2443,897000.0
2012-10-09 11:30:00,15.26,15.29,15.25,15.28,538300.0,11.237,11.2591,11.2296,11.2517,538300.0
2012-10-09 12:00:00,15.28,15.39,15.27,15.39,656800.0,11.2517,11.3327,11.2443,11.3327,656800.0
2012-10-09 12:30:00,15.39,15.39,15.34,15.35,277700.0,11.3327,11.3327,11.2959,11.3033,277700.0
2012-10-09 13:00:00,15.35,15.41,15.34,15.39,328400.0,11.3033,11.3474,11.2959,11.3327,328400.0
2012-10-09 13:30:00,15.39,15.43,15.37,15.42,258800.0,11.3327,11.3622,11.318,11.3548,258800.0
2012-10-09 14:00:00,15.42,15.45,15.37,15.45,418000.0,11.3548,11.3769,11.318,11.3769,418000.0
2012-10-09 14:30:00,15.44,15.45,15.39,15.42,312300.0,11.3695,11.3769,11.3327,11.3548,312300.0
2012-10-09 15:00:00,15.42,15.43,15.37,15.39,538100.0,11.3548,11.3622,11.318,11.3327,538100.0
2012-10-09 15:30:00,15.39,15.41,15.36,15.37,1518400.0,11.3327,11.3474,11.3106,11.318,1518400.0
2012-10-10 09:30:00,15.32,15.39,15.24,15.32,1012400.0,11.2812,11.3327,11.2223,11.2812,1012400.0
2012-10-10 10:00:00,15.32,15.34,15.27,15.3,1123200.0,11.2812,11.2959,11.2443,11.2664,1123200.0
2012-10-10 10:30:00,15.31,15.31,15.25,15.26,779100.0,11.2738,11.2738,11.2296,11.237,779100.0
2012-10-10 11:00:00,15.26,15.27,15.25,15.27,301800.0,11.237,11.2443,11.2296,11.2443,301800.0
2012-10-10 11:30:00,15.27,15.28,15.23,15.24,664700.0,11.2443,11.2517,11.2149,11.2223,664700.0
2012-10-10 12:00:00,15.24,15.25,15.2,15.23,616100.0,11.2223,11.2296,11.1928,11.2149,616100.0
2012-10-10 12:30:00,15.22,15.23,15.19,15.2,392200.0,11.2075,11.2149,11.1854,11.1928,392200.0
2012-10-10 13:00:00,15.21,15.22,15.2,15.21,494400.0,11.2002,11.2075,11.1928,11.2002,494400.0
2012-10-10 13:30:00,15.2,15.23,15.19,15.21,346600.0,11.1928,11.2149,11.1854,11.2002,346600.0
2012-10-10 14:00:00,15.2,15.22,15.17,15.18,426100.0,11.1928,11.2075,11.1707,11.1781,426100.0
2012-10-10 14:30:00,15.18,15.18,15.12,15.15,906800.0,11.1781,11.1781,11.1339,11.156,906800.0
2012-10-10 15:00:00,15.15,15.17,15.12,15.14,706000.0,11.156,11.1707,11.1339,11.1486,706000.0
2012-10-10 15:30:00,15.14,15.14,15.11,15.12,1017000.0,11.1486,11.1486,11.1265,11.1339,1017000.0
2012-10-11 09:30:00,15.19,15.24,15.08,15.14,905300.0,11.1854,11.2223,11.1044,11.1486,905300.0
2012-10-11 10:00:00,15.14,15.16,15.12,15.15,508700.0,11.1486,11.1633,11.1339,11.156,508700.0
2012-10-11 10:30:00,15.15,15.17,15.13,15.15,741900.0,11.156,11.1707,11.1413,11.156,741900.0
2012-10-11 11:00:00,15.15,15.17,15.11,15.15,1026600.0,11.156,11.1707,11.1265,11.156,1026600.0
2012-10-11 11:30:00,15.15,15.15,15.08,15.11,526200.0,11.156,11.156,11.1044,11.1265,526200.0
2012-10-11 12:00:00,15.11,15.13,15.03,15.05,1019900.0,11.1265,11.1413,11.0676,11.0823,1019900.0
2012-10-11 12:30:00,15.05,15.06,15.03,15.03,513900.0,11.0823,11.0897,11.0676,11.0676,513900.0
2012-10-11 13:00:00,15.04,15.06,15.02,15.03,352000.0,11.075,11.0897,11.0603,11.0676,352000.0
2012-10-11 13:30:00,15.02,15.04,15.01,15.04,226100.0,11.0603,11.075,11.0529,11.075,226100.0
2012-10-11 14:00:00,15.04,15.05,15.02,15.04,354000.0,11.075,11.0823,11.0603,11.075,354000.0
2012-10-11 14:30:00,15.04,15.04,15.01,15.01,421100.0,11.075,11.075,11.0529,11.0529,421100.0
2012-10-11 15:00:00,15.02,15.02,15.0,15.02,457600.0,11.0603,11.0603,11.0455,11.0603,457600.0
2012-10-11 15:30:00,15.02,15.05,15.0,15.03,968500.0,11.0603,11.0823,11.0455,11.0676,968500.0
2012-10-12 09:30:00,15.13,15.16,15.06,15.1,1595900.0,11.1413,11.1633,11.0897,11.1192,1595900.0
2012-10-12 10:00:00,15.11,15.13,15.05,15.08,778200.0,11.1265,11.1413,11.0823,11.1044,778200.0
2012-10-12 10:30:00,15.08,15.11,15.06,15.1,744100.0,11.1044,11.1265,11.0897,11.1192,744100.0
2012-10-12 11:00:00,15.1,15.12,15.08,15.1,696200.0,11.1192,11.1339,11.1044,11.1192,696200.0
2012-10-12 11:30:00,15.1,15.1,15.06,15.1,476800.0,11.1192,11.1192,11.0897,11.1192,476800.0
2012-10-12 12:00:00,15.1,15.1,15.09,15.1,348800.0,11.1192,11.1192,11.1118,11.1192,348800.0
2012-10-12 12:30:00,15.1,15.11,15.09,15.1,257500.0,11.1192,11.1265,11.1118,11.1192,257500.0
2012-10-12 13:00:00,15.09,15.11,15.09,15.1,440400.0,11.1118,11.1265,11.1118,11.1192,440400.0
2012-10-12 13:30:00,15.1,15.11,15.09,15.1,341600.0,11.1192,11.1265,11.1118,11.1192,341600.0
2012-10-12 14:00:00,15.1,15.11,15.09,15.1,504700.0,11.1192,11.1265,11.1118,11.1192,504700.0
2012-10-12 14:30:00,15.1,15.11,15.08,15.11,1029700.0,11.1192,11.1265,11.1044,11.1265,1029700.0
2012-10-12 15:00:00,15.11,15.12,15.09,15.1,1053500.0,11.1265,11.1339,11.1118,11.1192,1053500.0
2012-10-12 15:30:00,15.1,15.12,15.08,15.11,1958900.0,11.1192,11.1339,11.1044,11.1265,1958900.0
2012-10-15 09:30:00,15.19,15.23,15.16,15.2,1242700.0,11.1854,11.2149,11.1633,11.1928,1242700.0
2012-10-15 10:00:00,15.2,15.22,15.16,15.17,838800.0,11.1928,11.2075,11.1633,11.1707,838800.0
2012-10-15 10:30:00,15.17,15.21,15.15,15.2,505300.0,11.1707,11.2002,11.156,11.1928,505300.0
2012-10-15 11:00:00,15.21,15.22,15.19,15.19,740400.0,11.2002,11.2075,11.1854,11.1854,740400.0
2012-10-15 11:30:00,15.19,15.25,15.19,15.23,498200.0,11.1854,11.2296,11.1854,11.2149,498200.0
2012-10-15 12:00:00,15.23,15.32,15.22,15.3,988500.0,11.2149,11.2812,11.2075,11.2664,988500.0
2012-10-15 12:30:00,15.29,15.36,15.29,15.36,877600.0,11.2591,11.3106,11.2591,11.3106,877600.0
2012-10-15 13:00:00,15.36,15.37,15.29,15.29,801500.0,11.3106,11.318,11.2591,11.2591,801500.0
2012-10-15 13:30:00,15.3,15.31,15.24,15.25,1410800.0,11.2664,11.2738,11.2223,11.2296,1410800.0
2012-10-15 14:00:00,15.25,15.26,15.24,15.24,660100.0,11.2296,11.237,11.2223,11.2223,660100.0
2012-10-15 14:30:00,15.24,15.24,15.19,15.21,1208900.0,11.2223,11.2223,11.1854,11.2002,1208900.0
2012-10-15 15:00:00,15.21,15.26,15.2,15.25,2121600.0,11.2002,11.237,11.1928,11.2296,2121600.0
2012-10-15 15:30:00,15.26,15.33,15.24,15.31,1217200.0,11.237,11.2885,11.2223,11.2738,1217200.0
2012-10-16 09:30:00,15.35,15.45,15.3,15.45,1211300.0,11.3033,11.3769,11.2664,11.3769,1211300.0
2012-10-16 10:00:00,15.45,15.46,15.43,15.44,938700.0,11.3769,11.3843,11.3622,11.3695,938700.0
2012-10-16 10:30:00,15.44,15.45,15.32,15.36,1470700.0,11.3695,11.3769,11.2812,11.3106,1470700.0
2012-10-16 11:00:00,15.36,15.42,15.34,15.42,394300.0,11.3106,11.3548,11.2959,11.3548,394300.0
2012-10-16 11:30:00,15.42,15.43,15.39,15.41,509400.0,11.3548,11.3622,11.3327,11.3474,509400.0
2012-10-16 12:00:00,15.4,15.45,15.4,15.42,514500.0,11.3401,11.3769,11.3401,11.3548,514500.0
2012-10-16 12:30:00,15.42,15.44,15.4,15.42,556400.0,11.3548,11.3695,11.3401,11.3548,556400.0
2012-10-16 13:00:00,15.42,15.42,15.41,15.42,111500.0,11.3548,11.3548,11.3474,11.3548,111500.0
2012-10-16 13:30:00,15.42,15.43,15.39,15.4,754200.0,11.3548,11.3622,11.3327,11.3401,754200.0
2012-10-16 14:00:00,15.4,15.4,15.37,15.39,424600.0,11.3401,11.3401,11.318,11.3327,424600.0
2012-10-16 14:30:00,15.39,15.39,15.38,15.39,239200.0,11.3327,11.3327,11.3253,11.3327,239200.0
2012-10-16 15:00:00,15.39,15.43,15.38,15.43,498200.0,11.3327,11.3622,11.3253,11.3622,498200.0
2012-10-16 15:30:00,15.43,15.5,15.42,15.46,1676100.0,11.3622,11.4137,11.3548,11.3843,1676100.0
2012-10-17 09:30:00,15.39,15.53,15.32,15.5,2052600.0,11.3327,11.4358,11.2812,11.4137,2052600.0
2012-10-17 10:00:00,15.5,15.59,15.43,15.59,2104500.0,11.4137,11.48,11.3622,11.48,2104500.0
2012-10-17 10:30:00,15.59,15.61,15.56,15.59,544100.0,11.48,11.4947,11.4579,11.48,544100.0
2012-10-17 11:00:00,15.59,15.61,15.58,15.61,463500.0,11.48,11.4947,11.4726,11.4947,463500.0
2012-10-17 11:30:00,15.61,15.65,15.59,15.59,377400.0,11.4947,11.5242,11.48,11.48,377400.0
2012-10-17 12:00:00,15.59,15.61,15.54,15.56,763400.0,11.48,11.4947,11.4432,11.4579,763400.0
2012-10-17 12:30:00,15.56,15.56,15.55,15.56,115400.0,11.4579,11.4579,11.4505,11.4579,115400.0
2012-10-17 13:00:00,15.56,15.58,15.55,15.56,227200.0,11.4579,11.4726,11.4505,11.4579,227200.0
2012-10-17 13:30:00,15.57,15.59,15.52,15.53,678400.0,11.4653,11.48,11.4284,11.4358,678400.0
2012-10-17 14:00:00,15.53,15.57,15.52,15.57,282100.0,11.4358,11.4653,11.4284,11.4653,282100.0
2012-10-17 14:30:00,15.57,15.57,15.5,15.55,1640800.0,11.4653,11.4653,11.4137,11.4505,1640800.0
2012-10-17 15:00:00,15.55,15.63,15.54,15.6,714600.0,11.4505,11.5094,11.4432,11.4874,714600.0
2012-10-17 15:30:00,15.6,15.6,15.58,15.59,1043400.0,11.4874,11.4874,11.4726,11.48,1043400.0
2012-10-18 09:30:00,15.51,15.58,15.41,15.56,1549700.0,11.4211,11.4726,11.3474,11.4579,1549700.0
2012-10-18 10:00:00,15.56,15.61,15.51,15.55,760700.0,11.4579,11.4947,11.4211,11.4505,760700.0
2012-10-18 10:30:00,15.55,15.57,15.54,15.54,216600.0,11.4505,11.4653,11.4432,11.4432,216600.0
2012-10-18 11:00:00,15.55,15.55,15.52,15.53,219600.0,11.4505,11.4505,11.4284,11.4358,219600.0
2012-10-18 11:30:00,15.53,15.57,15.53,15.57,397400.0,11.4358,11.4653,11.4358,11.4653,397400.0
2012-10-18 12:00:00,15.57,15.58,15.53,15.53,194200.0,11.4653,11.4726,11.4358,11.4358,194200.0
2012-10-18 12:30:00,15.53,15.57,15.5,15.55,470200.0,11.4358,11.4653,11.4137,11.4505,470200.0
2012-10-18 13:00:00,15.54,15.55,15.49,15.53,428800.0,11.4432,11.4505,11.4064,11.4358,428800.0
2012-10-18 13:30:00,15.53,15.53,15.46,15.48,261600.0,11.4358,11.4358,11.3843,11.399,261600.0
2012-10-18 14:00:00,15.47,15.5,15.47,15.48,193200.0,11.3916,11.4137,11.3916,11.399,193200.0
2012-10-18 14:30:00,15.48,15.49,15.43,15.46,425900.0,11.399,11.4064,11.3622,11.3843,425900.0
2012-10-18 15:00:00,15.46,15.55,15.45,15.54,913700.0,11.3843,11.4505,11.3769,11.4432,913700.0
2012-10-18 15:30:00,15.54,15.58,15.51,15.55,1376800.0,11.4432,11.4726,11.4211,11.4505,1376800.0
2012-10-19 09:30:00,15.29,15.36,15.25,15.36,1685500.0,11.2591,11.3106,11.2296,11.3106,1685500.0
2012-10-19 10:00:00,15.35,15.36,15.3,15.35,1392500.0,11.3033,11.3106,11.2664,11.3033,1392500.0
2012-10-19 10:30:00,15.34,15.38,15.33,15.36,414700.0,11.2959,11.3253,11.2885,11.3106,414700.0
2012-10-19 11:00:00,15.35,15.36,15.32,15.34,909600.0,11.3033,11.3106,11.2812,11.2959,909600.0
2012-10-19 11:30:00,15.34,15.36,15.32,15.35,1365800.0,11.2959,11.3106,11.2812,11.3033,1365800.0
2012-10-19 12:00:00,15.35,15.36,15.32,15.33,1306300.0,11.3033,11.3106,11.2812,11.2885,1306300.0
2012-10-19 12:30:00,15.33,15.34,15.33,15.34,326500.0,11.2885,11.2959,11.2885,11.2959,326500.0
2012-10-19 13:00:00,15.33,15.35,15.29,15.29,843600.0,11.2885,11.3033,11.2591,11.2591,843600.0
2012-10-19 13:30:00,15.29,15.3,15.21,15.22,1240200.0,11.2591,11.2664,11.2002,11.2075,1240200.0
2012-10-19 14:00:00,15.21,15.23,15.17,15.17,839300.0,11.2002,11.2149,11.1707,11.1707,839300.0
2012-10-19 14:30:00,15.17,15.21,15.16,15.2,789400.0,11.1707,11.2002,11.1633,11.1928,789400.0
2012-10-19 15:00:00,15.2,15.29,15.16,15.26,1004500.0,11.1928,11.2591,11.1633,11.237,1004500.0
2012-10-19 15:30:00,15.26,15.26,15.22,15.23,959700.0,11.237,11.237,11.2075,11.2149,959700.0
2012-10-22 09:30:00,15.24,15.39,15.23,15.37,961500.0,11.2223,11.3327,11.2149,11.318,961500.0
2012-10-22 10:00:00,15.37,15.41,15.36,15.37,1167400.0,11.318,11.3474,11.3106,11.318,1167400.0
2012-10-22 10:30:00,15.38,15.38,15.35,15.37,399700.0,11.3253,11.3253,11.3033,11.318,399700.0
2012-10-22 11:00:00,15.37,15.37,15.3,15.32,346800.0,11.318,11.318,11.2664,11.2812,346800.0
2012-10-22 11:30:00,15.32,15.37,15.32,15.34,512600.0,11.2812,11.318,11.2812,11.2959,512600.0
2012-10-22 12:00:00,15.33,15.35,15.3,15.33,260200.0,11.2885,11.3033,11.2664,11.2885,260200.0
2012-10-22 12:30:00,15.33,15.33,15.29,15.3,155300.0,11.2885,11.2885,11.2591,11.2664,155300.0
2012-10-22 13:00:00,15.3,15.31,15.25,15.25,469800.0,11.2664,11.2738,11.2296,11.2296,469800.0
2012-10-22 13:30:00,15.25,15.32,15.24,15.3,614600.0,11.2296,11.2812,11.2223,11.2664,614600.0
2012-10-22 14:00:00,15.3,15.32,15.27,15.29,345400.0,11.2664,11.2812,11.2443,11.2591,345400.0
2012-10-22 14:30:00,15.3,15.31,15.26,15.28,296300.0,11.2664,11.2738,11.237,11.2517,296300.0
2012-10-22 15:00:00,15.28,15.3,15.25,15.29,431700.0,11.2517,11.2664,11.2296,11.2591,431700.0
2012-10-22 15:30:00,15.3,15.34,15.27,15.34,957400.0,11.2664,11.2959,11.2443,11.2959,957400.0
2012-10-23 09:30:00,15.16,15.26,15.06,15.15,757400.0,11.1633,11.237,11.0897,11.156,757400.0
2012-10-23 10:00:00,15.14,15.16,15.13,15.15,656200.0,11.1486,11.1633,11.1413,11.156,656200.0
2012-10-23 10:30:00,15.15,15.15,15.1,15.13,691800.0,11.156,11.156,11.1192,11.1413,691800.0
2012-10-23 11:00:00,15.12,15.17,15.11,15.16,340100.0,11.1339,11.1707,11.1265,11.1633,340100.0
2012-10-23 11:30:00,15.16,15.18,15.12,15.17,560300.0,11.1633,11.1781,11.1339,11.1707,560300.0
2012-10-23 12:00:00,15.16,15.2,15.15,15.19,569100.0,11.1633,11.1928,11.156,11.1854,569100.0
2012-10-23 12:30:00,15.2,15.24,15.19,15.23,422900.0,11.1928,11.2223,11.1854,11.2149,422900.0
2012-10-23 13:00:00,15.24,15.27,15.22,15.23,378600.0,11.2223,11.2443,11.2075,11.2149,378600.0
2012-10-23 13:30:00,15.24,15.28,15.21,15.28,535200.0,11.2223,11.2517,11.2002,11.2517,535200.0
2012-10-23 14:00:00,15.28,15.31,15.22,15.23,564800.0,11.2517,11.2738,11.2075,11.2149,564800.0
2012-10-23 14:30:00,15.22,15.25,15.19,15.24,510600.0,11.2075,11.2296,11.1854,11.2223,510600.0
2012-10-23 15:00:00,15.24,15.27,15.24,15.24,537200.0,11.2223,11.2443,11.2223,11.2223,537200.0
2012-10-23 15:30:00,15.25,15.25,15.2,15.22,1567200.0,11.2296,11.2296,11.1928,11.2075,1567200.0
2012-10-24 09:30:00,15.66,15.74,15.2,15.21,1206400.0,11.5315,11.5904,11.1928,11.2002,1206400.0
2012-10-24 10:00:00,15.21,15.29,15.2,15.2,613300.0,11.2002,11.2591,11.1928,11.1928,613300.0
2012-10-24 10:30:00,15.2,15.26,15.2,15.24,282100.0,11.1928,11.237,11.1928,11.2223,282100.0
2012-10-24 11:00:00,15.24,15.24,15.2,15.23,264500.0,11.2223,11.2223,11.1928,11.2149,264500.0
2012-10-24 11:30:00,15.23,15.23,15.16,15.17,323500.0,11.2149,11.2149,11.1633,11.1707,323500.0
2012-10-24 12:00:00,15.17,15.2,15.16,15.18,310300.0,11.1707,11.1928,11.1633,11.1781,310300.0
2012-10-24 12:30:00,15.17,15.25,15.17,15.24,357000.0,11.1707,11.2296,11.1707,11.2223,357000.0
2012-10-24 13:00:00,15.23,15.25,15.21,15.25,509100.0,11.2149,11.2296,11.2002,11.2296,509100.0
2012-10-24 13:30:00,15.24,15.25,15.24,15.25,137100.0,11.2223,11.2296,11.2223,11.2296,137100.0
2012-10-24 14:00:00,15.24,15.3,15.22,15.27,713600.0,11.2223,11.2664,11.2075,11.2443,713600.0
2012-10-24 14:30:00,15.27,15.29,15.24,15.26,311800.0,11.2443,11.2591,11.2223,11.237,311800.0
2012-10-24 15:00:00,15.26,15.28,15.19,15.22,882700.0,11.237,11.2517,11.1854,11.2075,882700.0
2012-10-24 15:30:00,15.22,15.22,15.14,15.15,1800300.0,11.2075,11.2075,11.1486,11.156,1800300.0
2012-10-25 09:30:00,15.4,15.5,15.32,15.41,1920900.0,11.3401,11.4137,11.2812,11.3474,1920900.0
2012-10-25 10:00:00,15.42,15.42,15.37,15.39,655700.0,11.3548,11.3548,11.318,11.3327,655700.0
2012-10-25 10:30:00,15.38,15.4,15.3,15.34,740600.0,11.3253,11.3401,11.2664,11.2959,740600.0
2012-10-25 11:00:00,15.35,15.38,15.26,15.29,531000.0,11.3033,11.3253,11.237,11.2591,531000.0
2012-10-25 11:30:00,15.29,15.33,15.28,15.32,357900.0,11.2591,11.2885,11.2517,11.2812,357900.0
2012-10-25 12:00:00,15.31,15.32,15.22,15.26,781800.0,11.2738,11.2812,11.2075,11.237,781800.0
2012-10-25 12:30:00,15.26,15.33,15.26,15.33,370600.0,11.237,11.2885,11.237,11.2885,370600.0
2012-10-25 13:00:00,15.33,15.34,15.22,15.28,598500.0,11.2885,11.2959,11.2075,11.2517,598500.0
2012-10-25 13:30:00,15.27,15.28,15.25,15.26,146300.0,11.2443,11.2517,11.2296,11.237,146300.0
2012-10-25 14:00:00,15.26,15.28,15.24,15.28,251900.0,11.237,11.2517,11.2223,11.2517,251900.0
2012-10-25 14:30:00,15.27,15.33,15.27,15.31,369200.0,11.2443,11.2885,11.2443,11.2738,369200.0
2012-10-25 15:00:00,15.3,15.31,15.27,15.28,617100.0,11.2664,11.2738,11.2443,11.2517,617100.0
2012-10-25 15:30:00,15.29,15.38,15.28,15.37,2115100.0,11.2591,11.3253,11.2517,11.318,2115100.0
2012-10-26 09:30:00,15.48,15.66,15.33,15.53,2342800.0,11.399,11.5315,11.2885,11.4358,2342800.0
2012-10-26 10:00:00,15.52,15.57,15.49,15.54,963200.0,11.4284,11.4653,11.4064,11.4432,963200.0
2012-10-26 10:30:00,15.54,15.57,15.51,15.54,568200.0,11.4432,11.4653,11.4211,11.4432,568200.0
2012-10-26 11:00:00,15.54,15.56,15.52,15.56,452700.0,11.4432,11.4579,11.4284,11.4579,452700.0
2012-10-26 11:30:00,15.56,15.59,15.55,15.58,595400.0,11.4579,11.48,11.4505,11.4726,595400.0
2012-10-26 12:00:00,15.58,15.59,15.53,15.57,791600.0,11.4726,11.48,11.4358,11.4653,791600.0
2012-10-26 12:30:00,15.56,15.57,15.48,15.52,407300.0,11.4579,11.4653,11.399,11.4284,407300.0
2012-10-26 13:00:00,15.52,15.53,15.5,15.52,221000.0,11.4284,11.4358,11.4137,11.4284,221000.0
2012-10-26 13:30:00,15.53,15.56,15.52,15.52,369400.0,11.4358,11.4579,11.4284,11.4284,369400.0
2012-10-26 14:00:00,15.52,15.53,15.47,15.52,321300.0,11.4284,11.4358,11.3916,11.4284,321300.0
2012-10-26 14:30:00,15.52,15.53,15.5,15.51,241100.0,11.4284,11.4358,11.4137,11.4211,241100.0
2012-10-26 15:00:00,15.51,15.57,15.51,15.54,642700.0,11.4211,11.4653,11.4211,11.4432,642700.0
2012-10-26 15:30:00,15.55,15.55,15.49,15.51,1354000.0,11.4505,11.4505,11.4064,11.4211,1354000.0
2012-10-31 09:30:00,15.93,16.0,15.69,15.84,1417600.0,11.7304,11.7819,11.5536,11.6641,1417600.0
2012-10-31 10:00:00,15.84,15.87,15.81,15.86,739000.0,11.6641,11.6862,11.642,11.6788,739000.0
2012-10-31 10:30:00,15.85,15.91,15.81,15.9,587600.0,11.6714,11.7156,11.642,11.7083,587600.0
2012-10-31 11:00:00,15.9,15.9,15.87,15.9,222700.0,11.7083,11.7083,11.6862,11.7083,222700.0
2012-10-31 11:30:00,15.89,15.93,15.88,15.89,358900.0,11.7009,11.7304,11.6935,11.7009,358900.0
2012-10-31 12:00:00,15.9,15.9,15.84,15.84,330200.0,11.7083,11.7083,11.6641,11.6641,330200.0
2012-10-31 12:30:00,15.85,15.87,15.8,15.86,336500.0,11.6714,11.6862,11.6346,11.6788,336500.0
2012-10-31 13:00:00,15.86,15.89,15.83,15.89,293600.0,11.6788,11.7009,11.6567,11.7009,293600.0
2012-10-31 13:30:00,15.89,15.89,15.87,15.88,238000.0,11.7009,11.7009,11.6862,11.6935,238000.0
2012-10-31 14:00:00,15.87,15.89,15.87,15.88,367000.0,11.6862,11.7009,11.6862,11.6935,367000.0
2012-10-31 14:30:00,15.88,15.88,15.84,15.85,581200.0,11.6935,11.6935,11.6641,11.6714,581200.0
2012-10-31 15:00:00,15.85,15.9,15.84,15.89,717900.0,11.6714,11.7083,11.6641,11.7009,717900.0
2012-10-31 15:30:00,15.9,15.9,15.82,15.89,1745500.0,11.7083,11.7083,11.6494,11.7009,1745500.0
2012-11-01 09:30:00,15.99,15.99,15.85,15.98,621400.0,11.7745,11.7745,11.6714,11.7672,621400.0
2012-11-01 10:00:00,15.98,16.09,15.98,16.07,747800.0,11.7672,11.8482,11.7672,11.8334,747800.0
2012-11-01 10:30:00,16.07,16.1,16.05,16.08,504000.0,11.8334,11.8555,11.8187,11.8408,504000.0
2012-11-01 11:00:00,16.07,16.08,16.03,16.08,250100.0,11.8334,11.8408,11.804,11.8408,250100.0
2012-11-01 11:30:00,16.08,16.21,16.06,16.16,1301200.0,11.8408,11.9365,11.8261,11.8997,1301200.0
2012-11-01 12:00:00,16.16,16.16,16.11,16.13,330700.0,11.8997,11.8997,11.8629,11.8776,330700.0
2012-11-01 12:30:00,16.13,16.14,16.07,16.07,375300.0,11.8776,11.885,11.8334,11.8334,375300.0
2012-11-01 13:00:00,16.07,16.08,16.04,16.08,337100.0,11.8334,11.8408,11.8114,11.8408,337100.0
2012-11-01 13:30:00,16.08,16.1,16.07,16.1,185700.0,11.8408,11.8555,11.8334,11.8555,185700.0
2012-11-01 14:00:00,16.09,16.1,16.06,16.08,262000.0,11.8482,11.8555,11.8261,11.8408,262000.0
2012-11-01 14:30:00,16.09,16.12,16.08,16.1,418600.0,11.8482,11.8703,11.8408,11.8555,418600.0
2012-11-01 15:00:00,16.11,16.15,16.1,16.13,710600.0,11.8629,11.8924,11.8555,11.8776,710600.0
2012-11-01 15:30:00,16.12,16.13,16.07,16.12,1302400.0,11.8703,11.8776,11.8334,11.8703,1302400.0
2012-11-02 09:30:00,16.17,16.17,15.86,16.06,758500.0,11.9071,11.9071,11.6788,11.8261,758500.0
2012-11-02 10:00:00,16.06,16.06,15.97,15.99,579900.0,11.8261,11.8261,11.7598,11.7745,579900.0
2012-11-02 10:30:00,15.98,16.0,15.92,15.95,569200.0,11.7672,11.7819,11.723,11.7451,569200.0
2012-11-02 11:00:00,15.95,15.99,15.94,15.96,231800.0,11.7451,11.7745,11.7377,11.7524,231800.0
2012-11-02 11:30:00,15.96,15.97,15.93,15.95,175600.0,11.7524,11.7598,11.7304,11.7451,175600.0
2012-11-02 12:00:00,15.95,16.02,15.94,16.01,349500.0,11.7451,11.7966,11.7377,11.7893,349500.0
2012-11-02 12:30:00,16.02,16.03,15.96,15.98,261000.0,11.7966,11.804,11.7524,11.7672,261000.0
2012-11-02 13:00:00,15.98,15.98,15.91,15.92,389600.0,11.7672,11.7672,11.7156,11.723,389600.0
2012-11-02 13:30:00,15.92,15.93,15.85,15.87,679100.0,11.723,11.7304,11.6714,11.6862,679100.0
2012-11-02 14:00:00,15.86,15.87,15.82,15.84,308100.0,11.6788,11.6862,11.6494,11.6641,308100.0
2012-11-02 14:30:00,15.83,15.84,15.77,15.81,465400.0,11.6567,11.6641,11.6125,11.642,465400.0
2012-11-02 15:00:00,15.81,15.85,15.81,15.85,261200.0,11.642,11.6714,11.642,11.6714,261200.0
2012-11-02 15:30:00,15.85,15.85,15.75,15.78,1510700.0,11.6714,11.6714,11.5978,11.6199,1510700.0
2012-11-05 09:30:00,15.84,15.87,15.76,15.79,1062500.0,11.6641,11.6862,11.6052,11.6273,1062500.0
2012-11-05 10:00:00,15.8,15.84,15.79,15.83,402800.0,11.6346,11.6641,11.6273,11.6567,402800.0
2012-11-05 10:30:00,15.83,15.88,15.83,15.84,488400.0,11.6567,11.6935,11.6567,11.6641,488400.0
2012-11-05 11:00:00,15.84,15.85,15.81,15.83,226400.0,11.6641,11.6714,11.642,11.6567,226400.0
2012-11-05 11:30:00,15.83,15.84,15.77,15.77,1160000.0,11.6567,11.6641,11.6125,11.6125,1160000.0
2012-11-05 12:00:00,15.78,15.81,15.77,15.78,227500.0,11.6199,11.642,11.6125,11.6199,227500.0
2012-11-05 12:30:00,15.78,15.81,15.77,15.81,231700.0,11.6199,11.642,11.6125,11.642,231700.0
2012-11-05 13:00:00,15.81,15.82,15.79,15.8,817800.0,11.642,11.6494,11.6273,11.6346,817800.0
2012-11-05 13:30:00,15.79,15.8,15.79,15.8,291100.0,11.6273,11.6346,11.6273,11.6346,291100.0
2012-11-05 14:00:00,15.8,15.81,15.79,15.8,833000.0,11.6346,11.642,11.6273,11.6346,833000.0
2012-11-05 14:30:00,15.81,15.82,15.78,15.82,887000.0,11.642,11.6494,11.6199,11.6494,887000.0
2012-11-05 15:00:00,15.82,15.84,15.81,15.84,932200.0,11.6494,11.6641,11.642,11.6641,932200.0
2012-11-05 15:30:00,15.84,15.89,15.83,15.87,3590700.0,11.6641,11.7009,11.6567,11.6862,3590700.0
2012-11-06 09:30:00,15.9,15.99,15.88,15.99,639300.0,11.7083,11.7745,11.6935,11.7745,639300.0
2012-11-06 10:00:00,15.99,16.03,15.95,16.02,630000.0,11.7745,11.804,11.7451,11.7966,630000.0
2012-11-06 10:30:00,16.02,16.13,16.01,16.11,613600.0,11.7966,11.8776,11.7893,11.8629,613600.0
2012-11-06 11:00:00,16.11,16.14,16.09,16.12,554800.0,11.8629,11.885,11.8482,11.8703,554800.0
2012-11-06 11:30:00,16.12,16.2,16.11,16.2,1015800.0,11.8703,11.9292,11.8629,11.9292,1015800.0
2012-11-06 12:00:00,16.19,16.24,16.14,16.16,600100.0,11.9218,11.9586,11.885,11.8997,600100.0
2012-11-06 12:30:00,16.16,16.22,16.15,16.21,428300.0,11.8997,11.9439,11.8924,11.9365,428300.0
2012-11-06 13:00:00,16.21,16.24,16.2,16.24,747600.0,11.9365,11.9586,11.9292,11.9586,747600.0
2012-11-06 13:30:00,16.23,16.27,16.22,16.25,526900.0,11.9513,11.9807,11.9439,11.966,526900.0
2012-11-06 14:00:00,16.25,16.26,16.22,16.23,320600.0,11.966,11.9734,11.9439,11.9513,320600.0
2012-11-06 14:30:00,16.24,16.28,16.23,16.23,678200.0,11.9586,11.9881,11.9513,11.9513,678200.0
2012-11-06 15:00:00,16.23,16.25,16.18,16.19,560200.0,11.9513,11.966,11.9144,11.9218,560200.0
2012-11-06 15:30:00,16.19,16.21,16.12,16.2,1137100.0,11.9218,11.9365,11.8703,11.9292,1137100.0
2012-11-07 09:30:00,16.05,16.09,15.97,16.09,860100.0,11.8187,11.8482,11.7598,11.8482,860100.0
2012-11-07 10:00:00,16.09,16.09,16.0,16.05,1157400.0,11.8482,11.8482,11.7819,11.8187,1157400.0
2012-11-07 10:30:00,16.05,16.15,16.04,16.11,1657900.0,11.8187,11.8924,11.8114,11.8629,1657900.0
2012-11-07 11:00:00,16.1,16.12,16.03,16.04,2377600.0,11.8555,11.8703,11.804,11.8114,2377600.0
2012-11-07 11:30:00,16.04,16.09,15.99,16.06,1521600.0,11.8114,11.8482,11.7745,11.8261,1521600.0
2012-11-07 12:00:00,16.06,16.08,16.05,16.06,267700.0,11.8261,11.8408,11.8187,11.8261,267700.0
2012-11-07 12:30:00,16.07,16.11,16.05,16.11,1066300.0,11.8334,11.8629,11.8187,11.8629,1066300.0
2012-11-07 13:00:00,16.11,16.14,16.09,16.13,1254700.0,11.8629,11.885,11.8482,11.8776,1254700.0
2012-11-07 13:30:00,16.12,16.23,16.12,16.17,849200.0,11.8703,11.9513,11.8703,11.9071,849200.0
2012-11-07 14:00:00,16.18,16.22,16.18,16.18,628400.0,11.9144,11.9439,11.9144,11.9144,628400.0
2012-11-07 14:30:00,16.18,16.21,16.12,16.2,787300.0,11.9144,11.9365,11.8703,11.9292,787300.0
2012-11-07 15:00:00,16.19,16.23,16.17,16.22,935900.0,11.9218,11.9513,11.9071,11.9439,935900.0
2012-11-07 15:30:00,16.21,16.22,16.14,16.16,1961600.0,11.9365,11.9439,11.885,11.8997,1961600.0
2012-11-08 09:30:00,16.2,16.31,16.16,16.17,1464200.0,11.9292,12.0102,11.8997,11.9071,1464200.0
2012-11-08 10:00:00,16.17,16.21,16.13,16.15,1027300.0,11.9071,11.9365,11.8776,11.8924,1027300.0
2012-11-08 10:30:00,16.14,16.22,16.13,16.2,1481800.0,11.885,11.9439,11.8776,11.9292,1481800.0
2012-11-08 11:00:00,16.19,16.22,16.18,16.2,492300.0,11.9218,11.9439,11.9144,11.9292,492300.0
2012-11-08 11:30:00,16.21,16.21,16.16,16.21,300700.0,11.9365,11.9365,11.8997,11.9365,300700.0
2012-11-08 12:00:00,16.2,16.22,16.18,16.2,580900.0,11.9292,11.9439,11.9144,11.9292,580900.0
2012-11-08 12:30:00,16.19,16.2,16.16,16.2,331000.0,11.9218,11.9292,11.8997,11.9292,331000.0
2012-11-08 13:00:00,16.19,16.2,16.13,16.14,567800.0,11.9218,11.9292,11.8776,11.885,567800.0
2012-11-08 13:30:00,16.13,16.19,16.12,16.19,582800.0,11.8776,11.9218,11.8703,11.9218,582800.0
2012-11-08 14:00:00,16.18,16.19,16.14,16.17,451700.0,11.9144,11.9218,11.885,11.9071,451700.0
2012-11-08 14:30:00,16.18,16.19,16.15,16.17,382300.0,11.9144,11.9218,11.8924,11.9071,382300.0
2012-11-08 15:00:00,16.17,16.22,16.16,16.21,677300.0,11.9071,11.9439,11.8997,11.9365,677300.0
2012-11-08 15:30:00,16.21,16.22,16.13,16.14,1142000.0,11.9365,11.9439,11.8776,11.885,1142000.0
2012-11-09 09:30:00,16.2,16.35,16.15,16.32,2189300.0,11.9292,12.0396,11.8924,12.0175,2189300.0
2012-11-09 10:00:00,16.31,16.4,16.25,16.37,1790800.0,12.0102,12.0764,11.966,12.0544,1790800.0
2012-11-09 10:30:00,16.38,16.41,16.36,16.39,1077600.0,12.0617,12.0838,12.047,12.0691,1077600.0
2012-11-09 11:00:00,16.4,16.46,16.39,16.42,681700.0,12.0764,12.1206,12.0691,12.0912,681700.0
2012-11-09 11:30:00,16.42,16.46,16.4,16.45,530600.0,12.0912,12.1206,12.0764,12.1133,530600.0
2012-11-09 12:00:00,16.45,16.49,16.45,16.47,631100.0,12.1133,12.1427,12.1133,12.128,631100.0
2012-11-09 12:30:00,16.48,16.49,16.46,16.47,459600.0,12.1354,12.1427,12.1206,12.128,459600.0
2012-11-09 13:00:00,16.47,16.49,16.38,16.38,748400.0,12.128,12.1427,12.0617,12.0617,748400.0
2012-11-09 13:30:00,16.38,16.41,16.33,16.35,684000.0,12.0617,12.0838,12.0249,12.0396,684000.0
2012-11-09 14:00:00,16.34,16.34,16.31,16.32,406000.0,12.0323,12.0323,12.0102,12.0175,406000.0
2012-11-09 14:30:00,16.33,16.35,16.31,16.32,615200.0,12.0249,12.0396,12.0102,12.0175,615200.0
2012-11-09 15:00:00,16.32,16.37,16.32,16.37,296300.0,12.0175,12.0544,12.0175,12.0544,296300.0
2012-11-09 15:30:00,16.36,16.37,16.33,16.35,1253000.0,12.047,12.0544,12.0249,12.0396,1253000.0
2012-11-12 09:30:00,16.46,16.59,16.44,16.54,1107000.0,12.1206,12.2164,12.1059,12.1795,1107000.0
2012-11-12 10:00:00,16.53,16.54,16.46,16.46,997500.0,12.1722,12.1795,12.1206,12.1206,997500.0
2012-11-12 10:30:00,16.46,16.48,16.42,16.46,1004500.0,12.1206,12.1354,12.0912,12.1206,1004500.0
2012-11-12 11:00:00,16.46,16.48,16.46,16.46,148700.0,12.1206,12.1354,12.1206,12.1206,148700.0
2012-11-12 11:30:00,16.46,16.52,16.46,16.49,899900.0,12.1206,12.1648,12.1206,12.1427,899900.0
2012-11-12 12:00:00,16.49,16.5,16.48,16.49,661000.0,12.1427,12.1501,12.1354,12.1427,661000.0
2012-11-12 12:30:00,16.48,16.51,16.48,16.48,527800.0,12.1354,12.1574,12.1354,12.1354,527800.0
2012-11-12 13:00:00,16.48,16.49,16.48,16.49,486200.0,12.1354,12.1427,12.1354,12.1427,486200.0
2012-11-12 13:30:00,16.48,16.49,16.43,16.45,635900.0,12.1354,12.1427,12.0985,12.1133,635900.0
2012-11-12 14:00:00,16.46,16.47,16.44,16.46,379700.0,12.1206,12.128,12.1059,12.1206,379700.0
2012-11-12 14:30:00,16.46,16.46,16.43,16.43,339800.0,12.1206,12.1206,12.0985,12.0985,339800.0
2012-11-12 15:00:00,16.44,16.46,16.43,16.46,280800.0,12.1059,12.1206,12.0985,12.1206,280800.0
2012-11-12 15:30:00,16.45,16.48,16.43,16.44,1542600.0,12.1133,12.1354,12.0985,12.1059,1542600.0
2012-11-13 09:30:00,16.29,16.31,16.2,16.29,793300.0,11.9954,12.0102,11.9292,11.9954,793300.0
2012-11-13 10:00:00,16.29,16.3,16.25,16.3,464200.0,11.9954,12.0028,11.966,12.0028,464200.0
2012-11-13 10:30:00,16.3,16.36,16.28,16.35,1019300.0,12.0028,12.047,11.9881,12.0396,1019300.0
2012-11-13 11:00:00,16.35,16.37,16.34,16.37,279900.0,12.0396,12.0544,12.0323,12.0544,279900.0
2012-11-13 11:30:00,16.37,16.38,16.31,16.32,647900.0,12.0544,12.0617,12.0102,12.0175,647900.0
2012-11-13 12:00:00,16.32,16.35,16.27,16.35,414700.0,12.0175,12.0396,11.9807,12.0396,414700.0
2012-11-13 12:30:00,16.35,16.35,16.28,16.29,341800.0,12.0396,12.0396,11.9881,11.9954,341800.0
2012-11-13 13:00:00,16.29,16.33,16.26,16.26,2257300.0,11.9954,12.0249,11.9734,11.9734,2257300.0
2012-11-13 13:30:00,16.27,16.29,16.26,16.28,639700.0,11.9807,11.9954,11.9734,11.9881,639700.0
2012-11-13 14:00:00,16.28,16.31,16.26,16.29,596500.0,11.9881,12.0102,11.9734,11.9954,596500.0
2012-11-13 14:30:00,16.29,16.29,16.25,16.28,533700.0,11.9954,11.9954,11.966,11.9881,533700.0
2012-11-13 15:00:00,16.28,16.3,16.22,16.25,635400.0,11.9881,12.0028,11.9439,11.966,635400.0
2012-11-13 15:30:00,16.25,16.26,16.15,16.17,1522400.0,11.966,11.9734,11.8924,11.9071,1522400.0
2012-11-14 09:30:00,16.25,16.3,16.15,16.17,1671100.0,11.966,12.0028,11.8924,11.9071,1671100.0
2012-11-14 10:00:00,16.17,16.18,16.09,16.13,1048700.0,11.9071,11.9144,11.8482,11.8776,1048700.0
2012-11-14 10:30:00,16.12,16.13,15.95,15.99,1966900.0,11.8703,11.8776,11.7451,11.7745,1966900.0
2012-11-14 11:00:00,16.0,16.03,15.99,16.0,1015800.0,11.7819,11.804,11.7745,11.7819,1015800.0
2012-11-14 11:30:00,16.0,16.01,15.98,16.0,918400.0,11.7819,11.7893,11.7672,11.7819,918400.0
2012-11-14 12:00:00,16.0,16.05,15.99,16.05,514200.0,11.7819,11.8187,11.7745,11.8187,514200.0
2012-11-14 12:30:00,16.05,16.05,16.02,16.03,460000.0,11.8187,11.8187,11.7966,11.804,460000.0
2012-11-14 13:00:00,16.03,16.05,16.02,16.05,255600.0,11.804,11.8187,11.7966,11.8187,255600.0
2012-11-14 13:30:00,16.04,16.05,16.02,16.05,269800.0,11.8114,11.8187,11.7966,11.8187,269800.0
2012-11-14 14:00:00,16.05,16.06,15.99,16.03,672200.0,11.8187,11.8261,11.7745,11.804,672200.0
2012-11-14 14:30:00,16.03,16.03,15.96,15.97,297300.0,11.804,11.804,11.7524,11.7598,297300.0
2012-11-14 15:00:00,15.97,15.97,15.89,15.94,789800.0,11.7598,11.7598,11.7009,11.7377,789800.0
2012-11-14 15:30:00,15.94,15.94,15.86,15.91,1623000.0,11.7377,11.7377,11.6788,11.7156,1623000.0
2012-11-15 09:30:00,16.05,16.07,15.96,16.0,737900.0,11.8187,11.8334,11.7524,11.7819,737900.0
2012-11-15 10:00:00,15.99,16.08,15.95,16.04,519300.0,11.7745,11.8408,11.7451,11.8114,519300.0
2012-11-15 10:30:00,16.04,16.05,15.98,15.99,434000.0,11.8114,11.8187,11.7672,11.7745,434000.0
2012-11-15 11:00:00,15.99,16.01,15.91,15.96,480100.0,11.7745,11.7893,11.7156,11.7524,480100.0
2012-11-15 11:30:00,15.96,15.99,15.94,15.98,411200.0,11.7524,11.7745,11.7377,11.7672,411200.0
2012-11-15 12:00:00,15.97,15.98,15.91,15.94,351700.0,11.7598,11.7672,11.7156,11.7377,351700.0
2012-11-15 12:30:00,15.93,16.0,15.93,15.99,361300.0,11.7304,11.7819,11.7304,11.7745,361300.0
2012-11-15 13:00:00,15.99,16.03,15.97,16.03,342800.0,11.7745,11.804,11.7598,11.804,342800.0
2012-11-15 13:30:00,16.03,16.09,16.0,16.06,418100.0,11.804,11.8482,11.7819,11.8261,418100.0
2012-11-15 14:00:00,16.05,16.06,16.0,16.0,387500.0,11.8187,11.8261,11.7819,11.7819,387500.0
2012-11-15 14:30:00,16.01,16.03,15.99,16.0,302800.0,11.7893,11.804,11.7745,11.7819,302800.0
2012-11-15 15:00:00,16.0,16.0,15.94,15.95,453800.0,11.7819,11.7819,11.7377,11.7451,453800.0
2012-11-15 15:30:00,15.94,16.05,15.92,16.04,1205800.0,11.7377,11.8187,11.723,11.8114,1205800.0
2012-11-16 09:30:00,16.1,16.1,16.0,16.02,850800.0,11.8555,11.8555,11.7819,11.7966,850800.0
2012-11-16 10:00:00,16.03,16.08,15.96,16.05,752500.0,11.804,11.8408,11.7524,11.8187,752500.0
2012-11-16 10:30:00,16.06,16.11,16.04,16.07,404600.0,11.8261,11.8629,11.8114,11.8334,404600.0
2012-11-16 11:00:00,16.07,16.08,15.9,15.9,907100.0,11.8334,11.8408,11.7083,11.7083,907100.0
2012-11-16 11:30:00,15.9,16.1,15.9,16.1,595200.0,11.7083,11.8555,11.7083,11.8555,595200.0
2012-11-16 12:00:00,16.1,16.18,16.09,16.15,457300.0,11.8555,11.9144,11.8482,11.8924,457300.0
2012-11-16 12:30:00,16.16,16.2,16.14,16.18,398700.0,11.8997,11.9292,11.885,11.9144,398700.0
2012-11-16 13:00:00,16.18,16.19,16.12,16.14,272600.0,11.9144,11.9218,11.8703,11.885,272600.0
2012-11-16 13:30:00,16.14,16.17,16.13,16.17,612700.0,11.885,11.9071,11.8776,11.9071,612700.0
2012-11-16 14:00:00,16.16,16.19,16.15,16.18,663100.0,11.8997,11.9218,11.8924,11.9144,663100.0
2012-11-16 14:30:00,16.17,16.19,16.13,16.17,663500.0,11.9071,11.9218,11.8776,11.9071,663500.0
2012-11-16 15:00:00,16.17,16.19,16.16,16.18,514300.0,11.9071,11.9218,11.8997,11.9144,514300.0
2012-11-16 15:30:00,16.18,16.27,16.17,16.2,1773900.0,11.9144,11.9807,11.9071,11.9292,1773900.0
2012-11-19 09:30:00,16.22,16.29,16.1,16.13,1409100.0,11.9439,11.9954,11.8555,11.8776,1409100.0
2012-11-19 10:00:00,16.13,16.22,16.13,16.2,512700.0,11.8776,11.9439,11.8776,11.9292,512700.0
2012-11-19 10:30:00,16.2,16.25,16.19,16.22,403400.0,11.9292,11.966,11.9218,11.9439,403400.0
2012-11-19 11:00:00,16.21,16.26,16.2,16.25,327800.0,11.9365,11.9734,11.9292,11.966,327800.0
2012-11-19 11:30:00,16.25,16.27,16.22,16.23,386200.0,11.966,11.9807,11.9439,11.9513,386200.0
2012-11-19 12:00:00,16.24,16.34,16.23,16.32,526900.0,11.9586,12.0323,11.9513,12.0175,526900.0
2012-11-19 12:30:00,16.32,16.34,16.31,16.32,344500.0,12.0175,12.0323,12.0102,12.0175,344500.0
2012-11-19 13:00:00,16.33,16.33,16.28,16.31,203200.0,12.0249,12.0249,11.9881,12.0102,203200.0
2012-11-19 13:30:00,16.31,16.32,16.29,16.32,270300.0,12.0102,12.0175,11.9954,12.0175,270300.0
2012-11-19 14:00:00,16.32,16.32,16.28,16.28,181100.0,12.0175,12.0175,11.9881,11.9881,181100.0
2012-11-19 14:30:00,16.29,16.33,16.26,16.32,243600.0,11.9954,12.0249,11.9734,12.0175,243600.0
2012-11-19 15:00:00,16.33,16.33,16.29,16.3,379400.0,12.0249,12.0249,11.9954,12.0028,379400.0
2012-11-19 15:30:00,16.3,16.34,16.29,16.34,814500.0,12.0028,12.0323,11.9954,12.0323,814500.0
2012-11-20 09:30:00,16.2,16.22,16.07,16.07,1036500.0,11.9292,11.9439,11.8334,11.8334,1036500.0
2012-11-20 10:00:00,16.08,16.2,16.04,16.19,674100.0,11.8408,11.9292,11.8114,11.9218,674100.0
2012-11-20 10:30:00,16.18,16.21,16.18,16.2,295600.0,11.9144,11.9365,11.9144,11.9292,295600.0
2012-11-20 11:00:00,16.2,16.22,16.17,16.21,260200.0,11.9292,11.9439,11.9071,11.9365,260200.0
2012-11-20 11:30:00,16.21,16.26,16.2,16.25,344700.0,11.9365,11.9734,11.9292,11.966,344700.0
2012-11-20 12:00:00,16.25,16.28,16.23,16.23,247300.0,11.966,11.9881,11.9513,11.9513,247300.0
2012-11-20 12:30:00,16.23,16.26,16.23,16.25,217900.0,11.9513,11.9734,11.9513,11.966,217900.0
2012-11-20 13:00:00,16.25,16.25,16.12,16.14,246700.0,11.966,11.966,11.8703,11.885,246700.0
2012-11-20 13:30:00,16.13,16.22,16.13,16.22,243200.0,11.8776,11.9439,11.8776,11.9439,243200.0
2012-11-20 14:00:00,16.22,16.25,16.2,16.25,200900.0,11.9439,11.966,11.9292,11.966,200900.0
2012-11-20 14:30:00,16.24,16.24,16.2,16.23,287300.0,11.9586,11.9586,11.9292,11.9513,287300.0
2012-11-20 15:00:00,16.23,16.27,16.23,16.25,386300.0,11.9513,11.9807,11.9513,11.966,386300.0
2012-11-20 15:30:00,16.25,16.27,16.22,16.26,590300.0,11.966,11.9807,11.9439,11.9734,590300.0
2012-11-21 09:30:00,16.21,16.33,16.17,16.32,1023600.0,11.9365,12.0249,11.9071,12.0175,1023600.0
2012-11-21 10:00:00,16.33,16.33,16.27,16.31,408500.0,12.0249,12.0249,11.9807,12.0102,408500.0
2012-11-21 10:30:00,16.3,16.31,16.27,16.28,199200.0,12.0028,12.0102,11.9807,11.9881,199200.0
2012-11-21 11:00:00,16.28,16.32,16.28,16.29,342200.0,11.9881,12.0175,11.9881,11.9954,342200.0
2012-11-21 11:30:00,16.3,16.3,16.27,16.29,169600.0,12.0028,12.0028,11.9807,11.9954,169600.0
2012-11-21 12:00:00,16.29,16.31,16.27,16.3,111600.0,11.9954,12.0102,11.9807,12.0028,111600.0
2012-11-21 12:30:00,16.3,16.3,16.26,16.26,352600.0,12.0028,12.0028,11.9734,11.9734,352600.0
2012-11-21 13:00:00,16.27,16.27,16.25,16.26,79100.0,11.9807,11.9807,11.966,11.9734,79100.0
2012-11-21 13:30:00,16.25,16.26,16.24,16.25,149100.0,11.966,11.9734,11.9586,11.966,149100.0
2012-11-21 14:00:00,16.25,16.25,16.24,16.25,51600.0,11.966,11.966,11.9586,11.966,51600.0
2012-11-21 14:30:00,16.25,16.25,16.22,16.24,188500.0,11.966,11.966,11.9439,11.9586,188500.0
2012-11-21 15:00:00,16.25,16.26,16.22,16.23,250500.0,11.966,11.9734,11.9439,11.9513,250500.0
2012-11-21 15:30:00,16.24,16.26,16.23,16.26,649400.0,11.9586,11.9734,11.9513,11.9734,649400.0
2012-11-23 09:30:00,16.8,16.95,16.75,16.87,2471100.0,12.371,12.4814,12.3342,12.4225,2471100.0
2012-11-23 10:00:00,16.87,16.97,16.87,16.96,872600.0,12.4225,12.4962,12.4225,12.4888,872600.0
2012-11-23 10:30:00,16.96,16.97,16.9,16.91,647100.0,12.4888,12.4962,12.4446,12.452,647100.0
2012-11-23 11:00:00,16.91,16.94,16.87,16.89,934500.0,12.452,12.4741,12.4225,12.4373,934500.0
2012-11-23 11:30:00,16.88,16.91,16.81,16.82,1148800.0,12.4299,12.452,12.3784,12.3857,1148800.0
2012-11-23 12:00:00,16.81,16.86,16.81,16.86,748200.0,12.3784,12.4152,12.3784,12.4152,748200.0
2012-11-23 12:30:00,16.86,16.88,16.83,16.85,1892300.0,12.4152,12.4299,12.3931,12.4078,1892300.0
2012-11-26 09:30:00,16.85,16.85,16.65,16.69,1811500.0,12.4078,12.4078,12.2605,12.29,1811500.0
2012-11-26 10:00:00,16.69,16.71,16.66,16.69,1102300.0,12.29,12.3047,12.2679,12.29,1102300.0
2012-11-26 10:30:00,16.69,16.69,16.63,16.64,625800.0,12.29,12.29,12.2458,12.2532,625800.0
2012-11-26 11:00:00,16.64,16.66,16.56,16.58,1169800.0,12.2532,12.2679,12.1943,12.209,1169800.0
2012-11-26 11:30:00,16.58,16.62,16.58,16.6,567600.0,12.209,12.2384,12.209,12.2237,567600.0
2012-11-26 12:00:00,16.59,16.6,16.54,16.56,847800.0,12.2164,12.2237,12.1795,12.1943,847800.0
2012-11-26 12:30:00,16.57,16.62,16.55,16.62,437600.0,12.2016,12.2384,12.1869,12.2384,437600.0
2012-11-26 13:00:00,16.61,16.61,16.57,16.6,637900.0,12.2311,12.2311,12.2016,12.2237,637900.0
2012-11-26 13:30:00,16.6,16.6,16.57,16.59,720800.0,12.2237,12.2237,12.2016,12.2164,720800.0
2012-11-26 14:00:00,16.59,16.63,16.57,16.6,747600.0,12.2164,12.2458,12.2016,12.2237,747600.0
2012-11-26 14:30:00,16.6,16.64,16.59,16.63,396400.0,12.2237,12.2532,12.2164,12.2458,396400.0
2012-11-26 15:00:00,16.64,16.64,16.63,16.63,352300.0,12.2532,12.2532,12.2458,12.2458,352300.0
2012-11-26 15:30:00,16.64,16.64,16.59,16.62,1763500.0,12.2532,12.2532,12.2164,12.2384,1763500.0
2012-11-27 09:30:00,16.87,16.92,16.78,16.86,2295600.0,12.4225,12.4594,12.3563,12.4152,2295600.0
2012-11-27 10:00:00,16.87,16.88,16.81,16.82,912300.0,12.4225,12.4299,12.3784,12.3857,912300.0
2012-11-27 10:30:00,16.82,16.82,16.75,16.79,1391200.0,12.3857,12.3857,12.3342,12.3636,1391200.0
2012-11-27 11:00:00,16.8,16.82,16.76,16.78,894000.0,12.371,12.3857,12.3415,12.3563,894000.0
2012-11-27 11:30:00,16.78,16.85,16.77,16.83,806900.0,12.3563,12.4078,12.3489,12.3931,806900.0
2012-11-27 12:00:00,16.82,16.86,16.82,16.84,338100.0,12.3857,12.4152,12.3857,12.4004,338100.0
2012-11-27 12:30:00,16.84,16.9,16.82,16.89,448900.0,12.4004,12.4446,12.3857,12.4373,448900.0
2012-11-27 13:00:00,16.89,16.91,16.88,16.9,567400.0,12.4373,12.452,12.4299,12.4446,567400.0
2012-11-27 13:30:00,16.9,16.93,16.88,16.89,703500.0,12.4446,12.4667,12.4299,12.4373,703500.0
2012-11-27 14:00:00,16.89,16.94,16.89,16.89,737200.0,12.4373,12.4741,12.4373,12.4373,737200.0
2012-11-27 14:30:00,16.9,16.91,16.78,16.86,851700.0,12.4446,12.452,12.3563,12.4152,851700.0
2012-11-27 15:00:00,16.86,16.87,16.82,16.82,525500.0,12.4152,12.4225,12.3857,12.3857,525500.0
2012-11-27 15:30:00,16.82,16.84,16.8,16.82,1079600.0,12.3857,12.4004,12.371,12.3857,1079600.0
2012-11-28 09:30:00,16.78,16.81,16.68,16.72,1917000.0,12.3563,12.3784,12.2826,12.3121,1917000.0
2012-11-28 10:00:00,16.71,16.76,16.66,16.73,1074500.0,12.3047,12.3415,12.2679,12.3194,1074500.0
2012-11-28 10:30:00,16.73,16.82,16.73,16.8,902800.0,12.3194,12.3857,12.3194,12.371,902800.0
2012-11-28 11:00:00,16.8,16.88,16.8,16.88,606800.0,12.371,12.4299,12.371,12.4299,606800.0
2012-11-28 11:30:00,16.88,16.9,16.82,16.82,678700.0,12.4299,12.4446,12.3857,12.3857,678700.0
2012-11-28 12:00:00,16.82,16.92,16.79,16.9,869200.0,12.3857,12.4594,12.3636,12.4446,869200.0
2012-11-28 12:30:00,16.9,16.92,16.86,16.86,330600.0,12.4446,12.4594,12.4152,12.4152,330600.0
2012-11-28 13:00:00,16.87,16.88,16.81,16.84,425900.0,12.4225,12.4299,12.3784,12.4004,425900.0
2012-11-28 13:30:00,16.84,16.89,16.82,16.85,359200.0,12.4004,12.4373,12.3857,12.4078,359200.0
2012-11-28 14:00:00,16.85,16.85,16.8,16.82,438500.0,12.4078,12.4078,12.371,12.3857,438500.0
2012-11-28 14:30:00,16.81,16.85,16.81,16.84,458300.0,12.3784,12.4078,12.3784,12.4004,458300.0
2012-11-28 15:00:00,16.83,16.89,16.82,16.89,554800.0,12.3931,12.4373,12.3857,12.4373,554800.0
2012-11-28 15:30:00,16.89,16.91,16.86,16.89,979800.0,12.4373,12.452,12.4152,12.4373,979800.0
2012-11-29 09:30:00,17.0,17.19,16.98,17.16,984200.0,12.5183,12.6582,12.5035,12.6361,984200.0
2012-11-29 10:00:00,17.16,17.2,17.09,17.18,1007500.0,12.6361,12.6655,12.5845,12.6508,1007500.0
2012-11-29 10:30:00,17.18,17.18,17.12,17.13,557200.0,12.6508,12.6508,12.6066,12.614,557200.0
2012-11-29 11:00:00,17.13,17.13,17.07,17.08,501500.0,12.614,12.614,12.5698,12.5772,501500.0
2012-11-29 11:30:00,17.08,17.11,17.02,17.08,826200.0,12.5772,12.5993,12.533,12.5772,826200.0
2012-11-29 12:00:00,17.08,17.12,17.06,17.09,389300.0,12.5772,12.6066,12.5624,12.5845,389300.0
2012-11-29 12:30:00,17.08,17.1,17.07,17.08,289300.0,12.5772,12.5919,12.5698,12.5772,289300.0
2012-11-29 13:00:00,17.08,17.1,17.05,17.08,246500.0,12.5772,12.5919,12.5551,12.5772,246500.0
2012-11-29 13:30:00,17.08,17.11,17.07,17.1,205800.0,12.5772,12.5993,12.5698,12.5919,205800.0
2012-11-29 14:00:00,17.11,17.14,17.09,17.14,313800.0,12.5993,12.6214,12.5845,12.6214,313800.0
2012-11-29 14:30:00,17.14,17.16,17.13,17.14,258300.0,12.6214,12.6361,12.614,12.6214,258300.0
2012-11-29 15:00:00,17.14,17.14,17.08,17.1,484500.0,12.6214,12.6214,12.5772,12.5919,484500.0
2012-11-29 15:30:00,17.1,17.16,17.1,17.14,1020300.0,12.5919,12.6361,12.5919,12.6214,1020300.0
2012-11-30 09:30:00,17.4,17.47,17.34,17.36,1503200.0,12.8128,12.8644,12.7686,12.7834,1503200.0
2012-11-30 10:00:00,17.36,17.37,17.3,17.31,1002300.0,12.7834,12.7907,12.7392,12.7465,1002300.0
2012-11-30 10:30:00,17.31,17.34,17.28,17.32,721600.0,12.7465,12.7686,12.7245,12.7539,721600.0
2012-11-30 11:00:00,17.32,17.33,17.28,17.28,310800.0,12.7539,12.7613,12.7245,12.7245,310800.0
2012-11-30 11:30:00,17.29,17.33,17.27,17.33,543400.0,12.7318,12.7613,12.7171,12.7613,543400.0
2012-11-30 12:00:00,17.33,17.35,17.32,17.35,256300.0,12.7613,12.776,12.7539,12.776,256300.0
2012-11-30 12:30:00,17.35,17.37,17.33,17.34,306900.0,12.776,12.7907,12.7613,12.7686,306900.0
2012-11-30 13:00:00,17.33,17.37,17.31,17.35,568100.0,12.7613,12.7907,12.7465,12.776,568100.0
2012-11-30 13:30:00,17.36,17.36,17.33,17.33,230500.0,12.7834,12.7834,12.7613,12.7613,230500.0
2012-11-30 14:00:00,17.34,17.38,17.33,17.38,463300.0,12.7686,12.7981,12.7613,12.7981,463300.0
2012-11-30 14:30:00,17.38,17.38,17.3,17.3,648400.0,12.7981,12.7981,12.7392,12.7392,648400.0
2012-11-30 15:00:00,17.3,17.33,17.29,17.29,626700.0,12.7392,12.7613,12.7318,12.7318,626700.0
2012-11-30 15:30:00,17.29,17.35,17.27,17.29,2115900.0,12.7318,12.776,12.7171,12.7318,2115900.0
2012-12-03 09:30:00,17.27,17.32,17.11,17.19,810200.0,12.7171,12.7539,12.5993,12.6582,810200.0
2012-12-03 10:00:00,17.18,17.27,17.15,17.23,449100.0,12.6508,12.7171,12.6287,12.6876,449100.0
2012-12-03 10:30:00,17.23,17.25,17.14,17.15,625500.0,12.6876,12.7024,12.6214,12.6287,625500.0
2012-12-03 11:00:00,17.15,17.17,17.12,17.16,326300.0,12.6287,12.6434,12.6066,12.6361,326300.0
2012-12-03 11:30:00,17.16,17.21,17.14,17.19,240500.0,12.6361,12.6729,12.6214,12.6582,240500.0
2012-12-03 12:00:00,17.2,17.23,17.18,17.21,246100.0,12.6655,12.6876,12.6508,12.6729,246100.0
2012-12-03 12:30:00,17.21,17.22,17.19,17.2,125700.0,12.6729,12.6803,12.6582,12.6655,125700.0
2012-12-03 13:00:00,17.2,17.21,17.16,17.21,149900.0,12.6655,12.6729,12.6361,12.6729,149900.0
2012-12-03 13:30:00,17.21,17.21,17.15,17.19,188500.0,12.6729,12.6729,12.6287,12.6582,188500.0
2012-12-03 14:00:00,17.19,17.19,17.14,17.15,227700.0,12.6582,12.6582,12.6214,12.6287,227700.0
2012-12-03 14:30:00,17.16,17.17,17.13,17.16,549900.0,12.6361,12.6434,12.614,12.6361,549900.0
2012-12-03 15:00:00,17.17,17.21,17.12,17.14,377600.0,12.6434,12.6729,12.6066,12.6214,377600.0
2012-12-03 15:30:00,17.14,17.15,17.06,17.08,1000300.0,12.6214,12.6287,12.5624,12.5772,1000300.0
2012-12-04 09:30:00,17.02,17.06,16.93,16.98,930200.0,12.533,12.5624,12.4667,12.5035,930200.0
2012-12-04 10:00:00,16.98,17.01,16.95,16.96,731400.0,12.5035,12.5256,12.4814,12.4888,731400.0
2012-12-04 10:30:00,16.96,16.97,16.89,16.93,915500.0,12.4888,12.4962,12.4373,12.4667,915500.0
2012-12-04 11:00:00,16.93,16.94,16.82,16.85,927500.0,12.4667,12.4741,12.3857,12.4078,927500.0
2012-12-04 11:30:00,16.86,16.87,16.8,16.82,2058000.0,12.4152,12.4225,12.371,12.3857,2058000.0
2012-12-04 12:00:00,16.81,16.82,16.76,16.81,871300.0,12.3784,12.3857,12.3415,12.3784,871300.0
2012-12-04 12:30:00,16.8,16.84,16.79,16.84,433000.0,12.371,12.4004,12.3636,12.4004,433000.0
2012-12-04 13:00:00,16.84,16.84,16.75,16.8,862500.0,12.4004,12.4004,12.3342,12.371,862500.0
2012-12-04 13:30:00,16.8,16.85,16.78,16.84,365800.0,12.371,12.4078,12.3563,12.4004,365800.0
2012-12-04 14:00:00,16.84,16.86,16.76,16.76,601300.0,12.4004,12.4152,12.3415,12.3415,601300.0
2012-12-04 14:30:00,16.76,16.81,16.75,16.79,1314400.0,12.3415,12.3784,12.3342,12.3636,1314400.0
2012-12-04 15:00:00,16.78,16.84,16.77,16.81,1063800.0,12.3563,12.4004,12.3489,12.3784,1063800.0
2012-12-04 15:30:00,16.82,16.82,16.74,16.74,2701800.0,12.3857,12.3857,12.3268,12.3268,2701800.0
2012-12-05 09:30:00,16.95,16.96,16.9,16.94,1546900.0,12.4814,12.4888,12.4446,12.4741,1546900.0
2012-12-05 10:00:00,16.94,16.96,16.9,16.91,1215000.0,12.4741,12.4888,12.4446,12.452,1215000.0
2012-12-05 10:30:00,16.91,16.92,16.88,16.91,559900.0,12.452,12.4594,12.4299,12.452,559900.0
2012-12-05 11:00:00,16.91,16.98,16.89,16.96,387600.0,12.452,12.5035,12.4373,12.4888,387600.0
2012-12-05 11:30:00,16.96,17.06,16.96,17.05,464400.0,12.4888,12.5624,12.4888,12.5551,464400.0
2012-12-05 12:00:00,17.05,17.11,17.01,17.02,556100.0,12.5551,12.5993,12.5256,12.533,556100.0
2012-12-05 12:30:00,17.02,17.03,16.98,17.0,529100.0,12.533,12.5404,12.5035,12.5183,529100.0
2012-12-05 13:00:00,17.0,17.06,16.99,17.05,307400.0,12.5183,12.5624,12.5109,12.5551,307400.0
2012-12-05 13:30:00,17.05,17.05,16.98,16.98,486400.0,12.5551,12.5551,12.5035,12.5035,486400.0
2012-12-05 14:00:00,16.99,17.05,16.98,17.01,916400.0,12.5109,12.5551,12.5035,12.5256,916400.0
2012-12-05 14:30:00,17.0,17.03,16.94,16.96,888300.0,12.5183,12.5404,12.4741,12.4888,888300.0
2012-12-05 15:00:00,16.96,16.98,16.91,16.91,1050500.0,12.4888,12.5035,12.452,12.452,1050500.0
2012-12-05 15:30:00,16.92,16.97,16.89,16.95,1267300.0,12.4594,12.4962,12.4373,12.4814,1267300.0
2012-12-06 09:30:00,16.94,17.04,16.94,16.99,1184000.0,12.4741,12.5477,12.4741,12.5109,1184000.0
2012-12-06 10:00:00,16.99,17.01,16.94,16.97,659900.0,12.5109,12.5256,12.4741,12.4962,659900.0
2012-12-06 10:30:00,16.96,17.02,16.96,17.0,903100.0,12.4888,12.533,12.4888,12.5183,903100.0
2012-12-06 11:00:00,17.0,17.01,16.97,17.0,315700.0,12.5183,12.5256,12.4962,12.5183,315700.0
2012-12-06 11:30:00,17.0,17.01,16.98,16.99,923200.0,12.5183,12.5256,12.5035,12.5109,923200.0
2012-12-06 12:00:00,17.0,17.0,16.98,17.0,287900.0,12.5183,12.5183,12.5035,12.5183,287900.0
2012-12-06 12:30:00,16.99,17.03,16.99,16.99,507200.0,12.5109,12.5404,12.5109,12.5109,507200.0
2012-12-06 13:00:00,16.99,17.02,16.98,16.99,629300.0,12.5109,12.533,12.5035,12.5109,629300.0
2012-12-06 13:30:00,17.0,17.0,16.98,17.0,166500.0,12.5183,12.5183,12.5035,12.5183,166500.0
2012-12-06 14:00:00,17.0,17.01,16.97,16.98,389600.0,12.5183,12.5256,12.4962,12.5035,389600.0
2012-12-06 14:30:00,16.98,17.01,16.98,17.0,270500.0,12.5035,12.5256,12.5035,12.5183,270500.0
2012-12-06 15:00:00,17.0,17.0,16.98,16.99,259300.0,12.5183,12.5183,12.5035,12.5109,259300.0
2012-12-06 15:30:00,16.99,17.05,16.98,17.03,576900.0,12.5109,12.5551,12.5035,12.5404,576900.0
2012-12-07 09:30:00,17.26,17.34,17.11,17.17,1353600.0,12.7097,12.7686,12.5993,12.6434,1353600.0
2012-12-07 10:00:00,17.17,17.29,17.17,17.23,859600.0,12.6434,12.7318,12.6434,12.6876,859600.0
2012-12-07 10:30:00,17.22,17.23,17.09,17.1,2926100.0,12.6803,12.6876,12.5845,12.5919,2926100.0
2012-12-07 11:00:00,17.1,17.13,17.05,17.07,1177800.0,12.5919,12.614,12.5551,12.5698,1177800.0
2012-12-07 11:30:00,17.08,17.08,17.02,17.02,732800.0,12.5772,12.5772,12.533,12.533,732800.0
2012-12-07 12:00:00,17.02,17.04,17.01,17.02,471500.0,12.533,12.5477,12.5256,12.533,471500.0
2012-12-07 12:30:00,17.03,17.05,17.02,17.05,424900.0,12.5404,12.5551,12.533,12.5551,424900.0
2012-12-07 13:00:00,17.05,17.07,17.04,17.06,154800.0,12.5551,12.5698,12.5477,12.5624,154800.0
2012-12-07 13:30:00,17.06,17.06,17.02,17.03,799200.0,12.5624,12.5624,12.533,12.5404,799200.0
2012-12-07 14:00:00,17.02,17.04,17.0,17.01,710600.0,12.533,12.5477,12.5183,12.5256,710600.0
2012-12-07 14:30:00,17.01,17.05,17.0,17.01,882000.0,12.5256,12.5551,12.5183,12.5256,882000.0
2012-12-07 15:00:00,17.01,17.04,17.0,17.03,429100.0,12.5256,12.5477,12.5183,12.5404,429100.0
2012-12-07 15:30:00,17.02,17.05,17.01,17.04,1520300.0,12.533,12.5551,12.5256,12.5477,1520300.0
2012-12-10 09:30:00,16.96,17.07,16.93,17.07,1088900.0,12.4888,12.5698,12.4667,12.5698,1088900.0
2012-12-10 10:00:00,17.07,17.08,16.98,16.99,503900.0,12.5698,12.5772,12.5035,12.5109,503900.0
2012-12-10 10:30:00,17.0,17.01,16.96,16.98,1248800.0,12.5183,12.5256,12.4888,12.5035,1248800.0
2012-12-10 11:00:00,16.98,17.0,16.93,16.96,771600.0,12.5035,12.5183,12.4667,12.4888,771600.0
2012-12-10 11:30:00,16.95,16.96,16.89,16.89,492400.0,12.4814,12.4888,12.4373,12.4373,492400.0
2012-12-10 12:00:00,16.89,16.91,16.88,16.89,359700.0,12.4373,12.452,12.4299,12.4373,359700.0
2012-12-10 12:30:00,16.9,16.92,16.89,16.91,223200.0,12.4446,12.4594,12.4373,12.452,223200.0
2012-12-10 13:00:00,16.91,16.91,16.87,16.88,195900.0,12.452,12.452,12.4225,12.4299,195900.0
2012-12-10 13:30:00,16.89,16.89,16.86,16.89,380300.0,12.4373,12.4373,12.4152,12.4373,380300.0
2012-12-10 14:00:00,16.89,16.9,16.88,16.89,533700.0,12.4373,12.4446,12.4299,12.4373,533700.0
2012-12-10 14:30:00,16.9,16.9,16.84,16.89,800600.0,12.4446,12.4446,12.4004,12.4373,800600.0
2012-12-10 15:00:00,16.9,16.92,16.89,16.91,289000.0,12.4446,12.4594,12.4373,12.452,289000.0
2012-12-10 15:30:00,16.92,16.94,16.87,16.88,839900.0,12.4594,12.4741,12.4225,12.4299,839900.0
2012-12-11 09:30:00,17.14,17.24,17.12,17.24,2502200.0,12.6214,12.695,12.6066,12.695,2502200.0
2012-12-11 10:00:00,17.24,17.26,17.17,17.18,922800.0,12.695,12.7097,12.6434,12.6508,922800.0
2012-12-11 10:30:00,17.17,17.18,17.15,17.15,817900.0,12.6434,12.6508,12.6287,12.6287,817900.0
2012-12-11 11:00:00,17.15,17.19,17.13,17.17,858800.0,12.6287,12.6582,12.614,12.6434,858800.0
2012-12-11 11:30:00,17.18,17.19,17.14,17.17,539900.0,12.6508,12.6582,12.6214,12.6434,539900.0
2012-12-11 12:00:00,17.18,17.18,17.13,17.15,729300.0,12.6508,12.6508,12.614,12.6287,729300.0
2012-12-11 12:30:00,17.14,17.17,17.14,17.14,314000.0,12.6214,12.6434,12.6214,12.6214,314000.0
2012-12-11 13:00:00,17.14,17.16,17.14,17.15,245300.0,12.6214,12.6361,12.6214,12.6287,245300.0
2012-12-11 13:30:00,17.16,17.16,17.14,17.14,325900.0,12.6361,12.6361,12.6214,12.6214,325900.0
2012-12-11 14:00:00,17.14,17.16,17.14,17.14,444600.0,12.6214,12.6361,12.6214,12.6214,444600.0
2012-12-11 14:30:00,17.14,17.16,17.14,17.14,588200.0,12.6214,12.6361,12.6214,12.6214,588200.0
2012-12-11 15:00:00,17.14,17.15,17.11,17.13,574000.0,12.6214,12.6287,12.5993,12.614,574000.0
2012-12-11 15:30:00,17.13,17.19,17.13,17.18,1194200.0,12.614,12.6582,12.614,12.6508,1194200.0
2012-12-12 09:30:00,17.24,17.24,17.14,17.14,794300.0,12.695,12.695,12.6214,12.6214,794300.0
2012-12-12 10:00:00,17.15,17.15,17.09,17.12,574100.0,12.6287,12.6287,12.5845,12.6066,574100.0
2012-12-12 10:30:00,17.13,17.13,17.1,17.11,220700.0,12.614,12.614,12.5919,12.5993,220700.0
2012-12-12 11:00:00,17.11,17.13,17.09,17.11,385800.0,12.5993,12.614,12.5845,12.5993,385800.0
2012-12-12 11:30:00,17.11,17.12,17.07,17.07,438600.0,12.5993,12.6066,12.5698,12.5698,438600.0
2012-12-12 12:00:00,17.07,17.1,17.04,17.05,706300.0,12.5698,12.5919,12.5477,12.5551,706300.0
2012-12-12 12:30:00,17.06,17.1,17.03,17.08,1689700.0,12.5624,12.5919,12.5404,12.5772,1689700.0
2012-12-12 13:00:00,17.08,17.13,17.07,17.13,364000.0,12.5772,12.614,12.5698,12.614,364000.0
2012-12-12 13:30:00,17.13,17.13,17.09,17.1,274800.0,12.614,12.614,12.5845,12.5919,274800.0
2012-12-12 14:00:00,17.11,17.14,17.08,17.11,391300.0,12.5993,12.6214,12.5772,12.5993,391300.0
2012-12-12 14:30:00,17.11,17.12,17.09,17.09,307000.0,12.5993,12.6066,12.5845,12.5845,307000.0
2012-12-12 15:00:00,17.09,17.1,17.03,17.04,892000.0,12.5845,12.5919,12.5404,12.5477,892000.0
2012-12-12 15:30:00,17.05,17.07,17.04,17.07,848200.0,12.5551,12.5698,12.5477,12.5698,848200.0
2012-12-13 09:30:00,17.28,17.32,17.19,17.28,1126700.0,12.7245,12.7539,12.6582,12.7245,1126700.0
2012-12-13 10:00:00,17.28,17.37,17.27,17.36,925000.0,12.7245,12.7907,12.7171,12.7834,925000.0
2012-12-13 10:30:00,17.36,17.36,17.27,17.28,506100.0,12.7834,12.7834,12.7171,12.7245,506100.0
2012-12-13 11:00:00,17.28,17.29,17.19,17.22,798200.0,12.7245,12.7318,12.6582,12.6803,798200.0
2012-12-13 11:30:00,17.21,17.25,17.18,17.25,377600.0,12.6729,12.7024,12.6508,12.7024,377600.0
2012-12-13 12:00:00,17.25,17.27,17.18,17.18,448000.0,12.7024,12.7171,12.6508,12.6508,448000.0
2012-12-13 12:30:00,17.18,17.21,17.17,17.2,375800.0,12.6508,12.6729,12.6434,12.6655,375800.0
2012-12-13 13:00:00,17.2,17.2,17.12,17.13,954900.0,12.6655,12.6655,12.6066,12.614,954900.0
2012-12-13 13:30:00,17.13,17.13,17.05,17.08,1245900.0,12.614,12.614,12.5551,12.5772,1245900.0
2012-12-13 14:00:00,17.09,17.1,17.06,17.07,636000.0,12.5845,12.5919,12.5624,12.5698,636000.0
2012-12-13 14:30:00,17.08,17.12,17.07,17.12,1019700.0,12.5772,12.6066,12.5698,12.6066,1019700.0
2012-12-13 15:00:00,17.12,17.12,17.08,17.08,470800.0,12.6066,12.6066,12.5772,12.5772,470800.0
2012-12-13 15:30:00,17.08,17.14,17.07,17.11,1507900.0,12.5772,12.6214,12.5698,12.5993,1507900.0
2012-12-14 09:30:00,17.1,17.12,17.05,17.06,520900.0,12.5919,12.6066,12.5551,12.5624,520900.0
2012-12-14 10:00:00,17.07,17.13,17.06,17.11,888700.0,12.5698,12.614,12.5624,12.5993,888700.0
2012-12-14 10:30:00,17.12,17.12,17.04,17.05,1149200.0,12.6066,12.6066,12.5477,12.5551,1149200.0
2012-12-14 11:00:00,17.05,17.05,16.96,16.98,1515900.0,12.5551,12.5551,12.4888,12.5035,1515900.0
2012-12-14 11:30:00,16.98,16.98,16.95,16.96,521300.0,12.5035,12.5035,12.4814,12.4888,521300.0
2012-12-14 12:00:00,16.96,16.98,16.94,16.97,1011700.0,12.4888,12.5035,12.4741,12.4962,1011700.0
2012-12-14 12:30:00,16.98,16.98,16.94,16.95,444700.0,12.5035,12.5035,12.4741,12.4814,444700.0
2012-12-14 13:00:00,16.96,16.96,16.93,16.93,365200.0,12.4888,12.4888,12.4667,12.4667,365200.0
2012-12-14 13:30:00,16.94,16.98,16.93,16.95,790900.0,12.4741,12.5035,12.4667,12.4814,790900.0
2012-12-14 14:00:00,16.95,16.97,16.95,16.96,380100.0,12.4814,12.4962,12.4814,12.4888,380100.0
2012-12-14 14:30:00,16.95,16.96,16.92,16.92,595800.0,12.4814,12.4888,12.4594,12.4594,595800.0
2012-12-14 15:00:00,16.92,16.95,16.92,16.95,854200.0,12.4594,12.4814,12.4594,12.4814,854200.0
2012-12-14 15:30:00,16.94,16.96,16.91,16.95,2415400.0,12.4741,12.4888,12.452,12.4814,2415400.0
2012-12-17 09:30:00,16.94,16.94,16.84,16.85,810500.0,12.4741,12.4741,12.4004,12.4078,810500.0
2012-12-17 10:00:00,16.86,16.88,16.85,16.86,521200.0,12.4152,12.4299,12.4078,12.4152,521200.0
2012-12-17 10:30:00,16.86,16.89,16.85,16.85,442800.0,12.4152,12.4373,12.4078,12.4078,442800.0
2012-12-17 11:00:00,16.86,16.93,16.85,16.93,1007300.0,12.4152,12.4667,12.4078,12.4667,1007300.0
2012-12-17 11:30:00,16.92,16.99,16.91,16.92,1077700.0,12.4594,12.5109,12.452,12.4594,1077700.0
2012-12-17 12:00:00,16.92,16.92,16.9,16.91,328100.0,12.4594,12.4594,12.4446,12.452,328100.0
2012-12-17 12:30:00,16.91,16.93,16.9,16.91,271600.0,12.452,12.4667,12.4446,12.452,271600.0
2012-12-17 13:00:00,16.91,16.91,16.89,16.91,399100.0,12.452,12.452,12.4373,12.452,399100.0
2012-12-17 13:30:00,16.91,16.91,16.9,16.91,170300.0,12.452,12.452,12.4446,12.452,170300.0
2012-12-17 14:00:00,16.91,16.91,16.85,16.86,494200.0,12.452,12.452,12.4078,12.4152,494200.0
2012-12-17 14:30:00,16.86,16.86,16.85,16.85,394000.0,12.4152,12.4152,12.4078,12.4078,394000.0
2012-12-17 15:00:00,16.86,16.87,16.83,16.87,1001000.0,12.4152,12.4225,12.3931,12.4225,1001000.0
2012-12-17 15:30:00,16.87,16.96,16.86,16.95,2847000.0,12.4225,12.4888,12.4152,12.4814,2847000.0
2012-12-18 09:30:00,16.88,16.88,16.76,16.77,1233500.0,12.4299,12.4299,12.3415,12.3489,1233500.0
2012-12-18 10:00:00,16.77,16.87,16.76,16.86,1410400.0,12.3489,12.4225,12.3415,12.4152,1410400.0
2012-12-18 10:30:00,16.86,16.96,16.86,16.95,568100.0,12.4152,12.4888,12.4152,12.4814,568100.0
2012-12-18 11:00:00,16.95,16.98,16.91,16.96,628500.0,12.4814,12.5035,12.452,12.4888,628500.0
2012-12-18 11:30:00,16.96,17.0,16.95,16.98,411400.0,12.4888,12.5183,12.4814,12.5035,411400.0
2012-12-18 12:00:00,16.98,17.0,16.96,16.97,243200.0,12.5035,12.5183,12.4888,12.4962,243200.0
2012-12-18 12:30:00,16.97,17.03,16.96,16.99,247000.0,12.4962,12.5404,12.4888,12.5109,247000.0
2012-12-18 13:00:00,17.0,17.0,16.94,16.95,329200.0,12.5183,12.5183,12.4741,12.4814,329200.0
2012-12-18 13:30:00,16.94,16.95,16.91,16.93,279900.0,12.4741,12.4814,12.452,12.4667,279900.0
2012-12-18 14:00:00,16.93,16.94,16.9,16.93,630700.0,12.4667,12.4741,12.4446,12.4667,630700.0
2012-12-18 14:30:00,16.94,16.98,16.93,16.98,351500.0,12.4741,12.5035,12.4667,12.5035,351500.0
2012-12-18 15:00:00,16.98,17.01,16.97,17.01,554500.0,12.5035,12.5256,12.4962,12.5256,554500.0
2012-12-18 15:30:00,17.01,17.01,16.98,16.99,1599400.0,12.5256,12.5256,12.5035,12.5109,1599400.0
2012-12-19 09:30:00,17.02,17.14,16.99,17.13,892300.0,12.533,12.6214,12.5109,12.614,892300.0
2012-12-19 10:00:00,17.13,17.18,17.11,17.17,786500.0,12.614,12.6508,12.5993,12.6434,786500.0
2012-12-19 10:30:00,17.16,17.17,17.13,17.15,434900.0,12.6361,12.6434,12.614,12.6287,434900.0
2012-12-19 11:00:00,17.16,17.2,17.14,17.17,615100.0,12.6361,12.6655,12.6214,12.6434,615100.0
2012-12-19 11:30:00,17.17,17.2,17.16,17.18,426600.0,12.6434,12.6655,12.6361,12.6508,426600.0
2012-12-19 12:00:00,17.19,17.2,17.15,17.18,263600.0,12.6582,12.6655,12.6287,12.6508,263600.0
2012-12-19 12:30:00,17.17,17.19,17.15,17.16,358600.0,12.6434,12.6582,12.6287,12.6361,358600.0
2012-12-19 13:00:00,17.16,17.17,17.11,17.14,338300.0,12.6361,12.6434,12.5993,12.6214,338300.0
2012-12-19 13:30:00,17.13,17.17,17.12,17.16,300800.0,12.614,12.6434,12.6066,12.6361,300800.0
2012-12-19 14:00:00,17.15,17.16,17.11,17.13,344900.0,12.6287,12.6361,12.5993,12.614,344900.0
2012-12-19 14:30:00,17.12,17.13,17.1,17.12,258200.0,12.6066,12.614,12.5919,12.6066,258200.0
2012-12-19 15:00:00,17.12,17.15,17.12,17.15,353200.0,12.6066,12.6287,12.6066,12.6287,353200.0
2012-12-19 15:30:00,17.15,17.16,17.09,17.09,918700.0,12.6287,12.6361,12.5845,12.5845,918700.0
2012-12-20 09:30:00,17.01,17.02,16.95,16.98,1137200.0,12.5256,12.533,12.4814,12.5035,1137200.0
2012-12-20 10:00:00,16.99,17.05,16.98,17.01,844400.0,12.5109,12.5551,12.5035,12.5256,844400.0
2012-12-20 10:30:00,17.01,17.05,17.0,17.04,440500.0,12.5256,12.5551,12.5183,12.5477,440500.0
2012-12-20 11:00:00,17.05,17.05,17.0,17.01,595300.0,12.5551,12.5551,12.5183,12.5256,595300.0
2012-12-20 11:30:00,17.0,17.07,17.0,17.05,393800.0,12.5183,12.5698,12.5183,12.5551,393800.0
2012-12-20 12:00:00,17.05,17.08,17.05,17.07,319400.0,12.5551,12.5772,12.5551,12.5698,319400.0
2012-12-20 12:30:00,17.06,17.08,17.04,17.07,309800.0,12.5624,12.5772,12.5477,12.5698,309800.0
2012-12-20 13:00:00,17.08,17.1,17.05,17.09,405600.0,12.5772,12.5919,12.5551,12.5845,405600.0
2012-12-20 13:30:00,17.08,17.1,17.08,17.09,293100.0,12.5772,12.5919,12.5772,12.5845,293100.0
2012-12-20 14:00:00,17.09,17.11,17.08,17.09,486200.0,12.5845,12.5993,12.5772,12.5845,486200.0
2012-12-20 14:30:00,17.1,17.13,17.09,17.09,539000.0,12.5919,12.614,12.5845,12.5845,539000.0
2012-12-20 15:00:00,17.09,17.1,17.03,17.04,662500.0,12.5845,12.5919,12.5404,12.5477,662500.0
2012-12-20 15:30:00,17.05,17.1,17.04,17.1,1514200.0,12.5551,12.5919,12.5477,12.5919,1514200.0
2012-12-21 09:30:00,16.75,16.82,16.68,16.77,838200.0,12.3342,12.3857,12.2826,12.3489,838200.0
2012-12-21 10:00:00,16.77,16.83,16.75,16.79,798400.0,12.3489,12.3931,12.3342,12.3636,798400.0
2012-12-21 10:30:00,16.79,16.82,16.77,16.8,631500.0,12.3636,12.3857,12.3489,12.371,631500.0
2012-12-21 11:00:00,16.81,16.87,16.8,16.84,442700.0,12.3784,12.4225,12.371,12.4004,442700.0
2012-12-21 11:30:00,16.84,16.89,16.82,16.89,323800.0,12.4004,12.4373,12.3857,12.4373,323800.0
2012-12-21 12:00:00,16.89,16.92,16.86,16.89,364400.0,12.4373,12.4594,12.4152,12.4373,364400.0
2012-12-21 12:30:00,16.89,16.94,16.88,16.93,336000.0,12.4373,12.4741,12.4299,12.4667,336000.0
2012-12-21 13:00:00,16.94,16.95,16.92,16.95,296700.0,12.4741,12.4814,12.4594,12.4814,296700.0
2012-12-21 13:30:00,16.95,17.02,16.94,16.96,330200.0,12.4814,12.533,12.4741,12.4888,330200.0
2012-12-21 14:00:00,16.96,16.99,16.95,16.96,386000.0,12.4888,12.5109,12.4814,12.4888,386000.0
2012-12-21 14:30:00,16.97,17.0,16.96,16.98,358400.0,12.4962,12.5183,12.4888,12.5035,358400.0
2012-12-21 15:00:00,16.98,16.98,16.94,16.95,356700.0,12.5035,12.5035,12.4741,12.4814,356700.0
2012-12-21 15:30:00,16.95,16.99,16.94,16.96,1418100.0,12.4814,12.5109,12.4741,12.4888,1418100.0
2012-12-24 09:30:00,16.91,16.95,16.84,16.91,262600.0,12.452,12.4814,12.4004,12.452,262600.0
2012-12-24 10:00:00,16.91,16.99,16.91,16.97,176300.0,12.452,12.5109,12.452,12.4962,176300.0
2012-12-24 10:30:00,16.98,17.0,16.89,16.89,199900.0,12.5035,12.5183,12.4373,12.4373,199900.0
2012-12-24 11:00:00,16.89,16.94,16.88,16.94,245000.0,12.4373,12.4741,12.4299,12.4741,245000.0
2012-12-24 11:30:00,16.94,16.98,16.94,16.97,113200.0,12.4741,12.5035,12.4741,12.4962,113200.0
2012-12-24 12:00:00,16.98,16.98,16.93,16.95,163500.0,12.5035,12.5035,12.4667,12.4814,163500.0
2012-12-24 12:30:00,16.95,16.97,16.93,16.94,286100.0,12.4814,12.4962,12.4667,12.4741,286100.0
2012-12-26 09:30:00,16.95,17.07,16.95,17.05,305600.0,12.4814,12.5698,12.4814,12.5551,305600.0
2012-12-26 10:00:00,17.05,17.05,16.98,17.03,323600.0,12.5551,12.5551,12.5035,12.5404,323600.0
2012-12-26 10:30:00,17.02,17.04,16.97,16.98,191400.0,12.533,12.5477,12.4962,12.5035,191400.0
2012-12-26 11:00:00,16.97,16.99,16.93,16.96,231400.0,12.4962,12.5109,12.4667,12.4888,231400.0
2012-12-26 11:30:00,16.95,16.96,16.91,16.96,175800.0,12.4814,12.4888,12.452,12.4888,175800.0
2012-12-26 12:00:00,16.96,16.98,16.93,16.96,279300.0,12.4888,12.5035,12.4667,12.4888,279300.0
2012-12-26 12:30:00,16.95,16.99,16.94,16.98,155900.0,12.4814,12.5109,12.4741,12.5035,155900.0
2012-12-26 13:00:00,16.98,16.98,16.95,16.98,101900.0,12.5035,12.5035,12.4814,12.5035,101900.0
2012-12-26 13:30:00,16.98,16.99,16.95,16.95,173500.0,12.5035,12.5109,12.4814,12.4814,173500.0
2012-12-26 14:00:00,16.95,16.98,16.94,16.96,171800.0,12.4814,12.5035,12.4741,12.4888,171800.0
2012-12-26 14:30:00,16.96,17.0,16.95,16.98,229700.0,12.4888,12.5183,12.4814,12.5035,229700.0
2012-12-26 15:00:00,16.97,16.98,16.93,16.97,336700.0,12.4962,12.5035,12.4667,12.4962,336700.0
2012-12-26 15:30:00,16.96,16.97,16.91,16.91,355600.0,12.4888,12.4962,12.452,12.452,355600.0
2012-12-27 09:30:00,16.98,17.1,16.93,16.98,392100.0,12.5035,12.5919,12.4667,12.5035,392100.0
2012-12-27 10:00:00,16.99,17.0,16.91,16.94,407000.0,12.5109,12.5183,12.452,12.4741,407000.0
2012-12-27 10:30:00,16.94,16.94,16.89,16.91,354600.0,12.4741,12.4741,12.4373,12.452,354600.0
2012-12-27 11:00:00,16.9,16.91,16.84,16.89,770800.0,12.4446,12.452,12.4004,12.4373,770800.0
2012-12-27 11:30:00,16.9,16.94,16.85,16.85,188900.0,12.4446,12.4741,12.4078,12.4078,188900.0
2012-12-27 12:00:00,16.86,16.87,16.82,16.86,227200.0,12.4152,12.4225,12.3857,12.4152,227200.0
2012-12-27 12:30:00,16.85,16.88,16.82,16.88,242300.0,12.4078,12.4299,12.3857,12.4299,242300.0
2012-12-27 13:00:00,16.88,16.94,16.88,16.91,309400.0,12.4299,12.4741,12.4299,12.452,309400.0
2012-12-27 13:30:00,16.91,16.91,16.9,16.9,163100.0,12.452,12.452,12.4446,12.4446,163100.0
2012-12-27 14:00:00,16.9,16.94,16.9,16.93,296700.0,12.4446,12.4741,12.4446,12.4667,296700.0
2012-12-27 14:30:00,16.93,17.04,16.93,17.0,879900.0,12.4667,12.5477,12.4667,12.5183,879900.0
2012-12-27 15:00:00,17.0,17.02,16.94,16.95,602200.0,12.5183,12.533,12.4741,12.4814,602200.0
2012-12-27 15:30:00,16.95,17.01,16.94,16.98,975200.0,12.4814,12.5256,12.4741,12.5035,975200.0
2012-12-28 09:30:00,16.86,17.0,16.84,17.0,312100.0,12.4152,12.5183,12.4004,12.5183,312100.0
2012-12-28 10:00:00,17.0,17.01,16.93,16.99,474300.0,12.5183,12.5256,12.4667,12.5109,474300.0
2012-12-28 10:30:00,16.99,17.08,16.97,17.06,448600.0,12.5109,12.5772,12.4962,12.5624,448600.0
2012-12-28 11:00:00,17.07,17.09,17.04,17.08,441100.0,12.5698,12.5845,12.5477,12.5772,441100.0
2012-12-28 11:30:00,17.08,17.12,17.07,17.09,322800.0,12.5772,12.6066,12.5698,12.5845,322800.0
2012-12-28 12:00:00,17.1,17.15,17.1,17.12,253000.0,12.5919,12.6287,12.5919,12.6066,253000.0
2012-12-28 12:30:00,17.12,17.15,17.12,17.15,162000.0,12.6066,12.6287,12.6066,12.6287,162000.0
2012-12-28 13:00:00,17.15,17.17,17.14,17.17,400500.0,12.6287,12.6434,12.6214,12.6434,400500.0
2012-12-28 13:30:00,17.17,17.19,17.16,17.19,211800.0,12.6434,12.6582,12.6361,12.6582,211800.0
2012-12-28 14:00:00,17.19,17.19,17.15,17.16,419400.0,12.6582,12.6582,12.6287,12.6361,419400.0
2012-12-28 14:30:00,17.16,17.19,17.13,17.17,639800.0,12.6361,12.6582,12.614,12.6434,639800.0
2012-12-28 15:00:00,17.17,17.2,17.17,17.17,538700.0,12.6434,12.6655,12.6434,12.6434,538700.0
2012-12-28 15:30:00,17.17,17.18,17.1,17.13,1287800.0,12.6434,12.6508,12.5919,12.614,1287800.0
2012-12-31 09:30:00,17.02,17.1,16.99,17.05,467400.0,12.533,12.5919,12.5109,12.5551,467400.0
2012-12-31 10:00:00,17.06,17.07,17.02,17.05,343200.0,12.5624,12.5698,12.533,12.5551,343200.0
2012-12-31 10:30:00,17.04,17.05,16.97,17.01,412100.0,12.5477,12.5551,12.4962,12.5256,412100.0
2012-12-31 11:00:00,17.02,17.08,16.95,16.97,446100.0,12.533,12.5772,12.4814,12.4962,446100.0
2012-12-31 11:30:00,16.97,16.98,16.94,16.96,213600.0,12.4962,12.5035,12.4741,12.4888,213600.0
2012-12-31 12:00:00,16.96,16.98,16.95,16.98,234900.0,12.4888,12.5035,12.4814,12.5035,234900.0
2012-12-31 12:30:00,16.97,17.06,16.97,17.0,745000.0,12.4962,12.5624,12.4962,12.5183,745000.0
2012-12-31 13:00:00,17.0,17.07,16.98,17.05,230400.0,12.5183,12.5698,12.5035,12.5551,230400.0
2012-12-31 13:30:00,17.06,17.08,16.97,16.99,428400.0,12.5624,12.5772,12.4962,12.5109,428400.0
2012-12-31 14:00:00,16.99,17.06,16.99,17.04,202600.0,12.5109,12.5624,12.5109,12.5477,202600.0
2012-12-31 14:30:00,17.04,17.18,17.04,17.16,588000.0,12.5477,12.6508,12.5477,12.6361,588000.0
2012-12-31 15:00:00,17.16,17.19,17.08,17.09,415100.0,12.6361,12.6582,12.5772,12.5845,415100.0
2012-12-31 15:30:00,17.09,17.21,17.09,17.17,606800.0,12.5845,12.6729,12.5845,12.6434,606800.0
2013-01-02 09:30:00,17.68,18.0,17.68,17.91,1880300.0,13.019,13.2546,13.019,13.1884,1880300.0
2013-01-02 10:00:00,17.91,18.03,17.9,18.01,1400200.0,13.1884,13.2767,13.181,13.262,1400200.0
2013-01-02 10:30:00,18.0,18.02,17.9,17.92,947600.0,13.2546,13.2694,13.181,13.1957,947600.0
2013-01-02 11:00:00,17.92,18.01,17.91,18.01,535000.0,13.1957,13.262,13.1884,13.262,535000.0
2013-01-02 11:30:00,18.01,18.05,18.0,18.01,336700.0,13.262,13.2915,13.2546,13.262,336700.0
2013-01-02 12:00:00,18.01,18.03,17.98,18.02,418500.0,13.262,13.2767,13.2399,13.2694,418500.0
2013-01-02 12:30:00,18.02,18.04,17.99,18.01,484200.0,13.2694,13.2841,13.2473,13.262,484200.0
2013-01-02 13:00:00,18.01,18.04,18.0,18.03,215300.0,13.262,13.2841,13.2546,13.2767,215300.0
2013-01-02 13:30:00,18.03,18.05,18.01,18.02,289300.0,13.2767,13.2915,13.262,13.2694,289300.0
2013-01-02 14:00:00,18.03,18.07,18.02,18.05,624700.0,13.2767,13.3062,13.2694,13.2915,624700.0
2013-01-02 14:30:00,18.05,18.06,18.02,18.04,463900.0,13.2915,13.2988,13.2694,13.2841,463900.0
2013-01-02 15:00:00,18.03,18.08,18.01,18.07,566200.0,13.2767,13.3135,13.262,13.3062,566200.0
2013-01-02 15:30:00,18.07,18.12,18.04,18.1,1498100.0,13.3062,13.343,13.2841,13.3283,1498100.0
2013-01-03 09:30:00,18.27,18.27,18.17,18.23,1444600.0,13.4535,13.4535,13.3798,13.424,1444600.0
2013-01-03 10:00:00,18.23,18.26,18.22,18.26,999900.0,13.424,13.4461,13.4166,13.4461,999900.0
2013-01-03 10:30:00,18.26,18.28,18.25,18.26,623400.0,13.4461,13.4608,13.4387,13.4461,623400.0
2013-01-03 11:00:00,18.26,18.29,18.26,18.27,680800.0,13.4461,13.4682,13.4461,13.4535,680800.0
2013-01-03 11:30:00,18.27,18.29,18.26,18.28,1055900.0,13.4535,13.4682,13.4461,13.4608,1055900.0
2013-01-03 12:00:00,18.28,18.28,18.27,18.27,503400.0,13.4608,13.4608,13.4535,13.4535,503400.0
2013-01-03 12:30:00,18.28,18.28,18.23,18.26,742100.0,13.4608,13.4608,13.424,13.4461,742100.0
2013-01-03 13:00:00,18.26,18.28,18.25,18.28,433300.0,13.4461,13.4608,13.4387,13.4608,433300.0
2013-01-03 13:30:00,18.27,18.3,18.27,18.29,306000.0,13.4535,13.4755,13.4535,13.4682,306000.0
2013-01-03 14:00:00,18.29,18.29,18.2,18.21,843600.0,13.4682,13.4682,13.4019,13.4093,843600.0
2013-01-03 14:30:00,18.21,18.23,18.18,18.23,613100.0,13.4093,13.424,13.3872,13.424,613100.0
2013-01-03 15:00:00,18.23,18.23,18.14,18.16,612800.0,13.424,13.424,13.3577,13.3725,612800.0
2013-01-03 15:30:00,18.15,18.17,18.01,18.1,2581300.0,13.3651,13.3798,13.262,13.3283,2581300.0
2013-01-04 09:30:00,18.2,18.2,18.02,18.05,861000.0,13.4019,13.4019,13.2694,13.2915,861000.0
2013-01-04 10:00:00,18.06,18.07,17.98,18.0,589300.0,13.2988,13.3062,13.2399,13.2546,589300.0
2013-01-04 10:30:00,18.0,18.0,17.92,17.94,501500.0,13.2546,13.2546,13.1957,13.2105,501500.0
2013-01-04 11:00:00,17.94,18.02,17.94,17.99,815000.0,13.2105,13.2694,13.2105,13.2473,815000.0
2013-01-04 11:30:00,18.0,18.03,17.98,18.02,568700.0,13.2546,13.2767,13.2399,13.2694,568700.0
2013-01-04 12:00:00,18.01,18.02,18.0,18.01,481500.0,13.262,13.2694,13.2546,13.262,481500.0
2013-01-04 12:30:00,18.01,18.02,18.0,18.01,642400.0,13.262,13.2694,13.2546,13.262,642400.0
2013-01-04 13:00:00,18.01,18.04,18.0,18.04,213900.0,13.262,13.2841,13.2546,13.2841,213900.0
2013-01-04 13:30:00,18.03,18.06,18.02,18.05,322400.0,13.2767,13.2988,13.2694,13.2915,322400.0
2013-01-04 14:00:00,18.04,18.06,18.02,18.03,272700.0,13.2841,13.2988,13.2694,13.2767,272700.0
2013-01-04 14:30:00,18.03,18.05,18.02,18.05,333000.0,13.2767,13.2915,13.2694,13.2915,333000.0
2013-01-04 15:00:00,18.05,18.05,18.01,18.03,507000.0,13.2915,13.2915,13.262,13.2767,507000.0
2013-01-04 15:30:00,18.03,18.04,17.96,17.97,1017500.0,13.2767,13.2841,13.2252,13.2325,1017500.0
2013-01-07 09:30:00,17.86,17.86,17.67,17.77,1363000.0,13.1515,13.1515,13.0116,13.0853,1363000.0
2013-01-07 10:00:00,17.77,17.82,17.71,17.73,1503000.0,13.0853,13.1221,13.0411,13.0558,1503000.0
2013-01-07 10:30:00,17.73,17.78,17.72,17.77,674400.0,13.0558,13.0926,13.0485,13.0853,674400.0
2013-01-07 11:00:00,17.77,17.77,17.72,17.76,524600.0,13.0853,13.0853,13.0485,13.0779,524600.0
2013-01-07 11:30:00,17.76,17.76,17.69,17.71,762700.0,13.0779,13.0779,13.0264,13.0411,762700.0
2013-01-07 12:00:00,17.71,17.76,17.69,17.71,502200.0,13.0411,13.0779,13.0264,13.0411,502200.0
2013-01-07 12:30:00,17.71,17.74,17.71,17.73,200600.0,13.0411,13.0632,13.0411,13.0558,200600.0
2013-01-07 13:00:00,17.73,17.74,17.73,17.74,200200.0,13.0558,13.0632,13.0558,13.0632,200200.0
2013-01-07 13:30:00,17.73,17.74,17.68,17.73,510700.0,13.0558,13.0632,13.019,13.0558,510700.0
2013-01-07 14:00:00,17.73,17.77,17.72,17.74,473900.0,13.0558,13.0853,13.0485,13.0632,473900.0
2013-01-07 14:30:00,17.75,17.75,17.7,17.73,547400.0,13.0705,13.0705,13.0337,13.0558,547400.0
2013-01-07 15:00:00,17.74,17.76,17.73,17.73,644700.0,13.0632,13.0779,13.0558,13.0558,644700.0
2013-01-07 15:30:00,17.74,17.76,17.7,17.71,1097200.0,13.0632,13.0779,13.0337,13.0411,1097200.0
2013-01-08 09:30:00,17.83,17.83,17.53,17.54,1802300.0,13.1295,13.1295,12.9085,12.9159,1802300.0
2013-01-08 10:00:00,17.53,17.58,17.53,17.57,594000.0,12.9085,12.9454,12.9085,12.938,594000.0
2013-01-08 10:30:00,17.57,17.58,17.5,17.52,505700.0,12.938,12.9454,12.8865,12.9012,505700.0
2013-01-08 11:00:00,17.51,17.54,17.51,17.54,238500.0,12.8938,12.9159,12.8938,12.9159,238500.0
2013-01-08 11:30:00,17.54,17.61,17.54,17.61,209500.0,12.9159,12.9675,12.9159,12.9675,209500.0
2013-01-08 12:00:00,17.61,17.61,17.59,17.6,95300.0,12.9675,12.9675,12.9527,12.9601,95300.0
2013-01-08 12:30:00,17.6,17.6,17.56,17.57,159200.0,12.9601,12.9601,12.9306,12.938,159200.0
2013-01-08 13:00:00,17.57,17.62,17.56,17.62,312600.0,12.938,12.9748,12.9306,12.9748,312600.0
2013-01-08 13:30:00,17.62,17.64,17.56,17.57,844900.0,12.9748,12.9895,12.9306,12.938,844900.0
2013-01-08 14:00:00,17.57,17.61,17.55,17.57,571900.0,12.938,12.9675,12.9233,12.938,571900.0
2013-01-08 14:30:00,17.57,17.57,17.53,17.55,252800.0,12.938,12.938,12.9085,12.9233,252800.0
2013-01-08 15:00:00,17.55,17.58,17.54,17.57,468100.0,12.9233,12.9454,12.9159,12.938,468100.0
2013-01-08 15:30:00,17.57,17.59,17.54,17.55,1578700.0,12.938,12.9527,12.9159,12.9233,1578700.0
2013-01-09 09:30:00,17.76,17.93,17.66,17.67,1836300.0,13.0779,13.2031,13.0043,13.0116,1836300.0
2013-01-09 10:00:00,17.68,17.73,17.64,17.68,922300.0,13.019,13.0558,12.9895,13.019,922300.0
2013-01-09 10:30:00,17.68,17.68,17.54,17.55,965300.0,13.019,13.019,12.9159,12.9233,965300.0
2013-01-09 11:00:00,17.54,17.56,17.5,17.52,1580900.0,12.9159,12.9306,12.8865,12.9012,1580900.0
2013-01-09 11:30:00,17.53,17.53,17.51,17.52,699100.0,12.9085,12.9085,12.8938,12.9012,699100.0
2013-01-09 12:00:00,17.51,17.52,17.45,17.46,870700.0,12.8938,12.9012,12.8496,12.857,870700.0
2013-01-09 12:30:00,17.46,17.51,17.44,17.5,618500.0,12.857,12.8938,12.8423,12.8865,618500.0
2013-01-09 13:00:00,17.5,17.51,17.4,17.44,816200.0,12.8865,12.8938,12.8128,12.8423,816200.0
2013-01-09 13:30:00,17.44,17.47,17.43,17.45,467000.0,12.8423,12.8644,12.8349,12.8496,467000.0
2013-01-09 14:00:00,17.46,17.51,17.45,17.48,785800.0,12.857,12.8938,12.8496,12.8717,785800.0
2013-01-09 14:30:00,17.48,17.49,17.44,17.44,391700.0,12.8717,12.8791,12.8423,12.8423,391700.0
2013-01-09 15:00:00,17.45,17.54,17.44,17.53,912700.0,12.8496,12.9159,12.8423,12.9085,912700.0
2013-01-09 15:30:00,17.53,17.56,17.52,17.53,1520100.0,12.9085,12.9306,12.9012,12.9085,1520100.0
2013-01-10 09:30:00,17.81,18.05,17.69,17.85,2000300.0,13.1147,13.2915,13.0264,13.1442,2000300.0
2013-01-10 10:00:00,17.86,17.9,17.82,17.89,883200.0,13.1515,13.181,13.1221,13.1736,883200.0
2013-01-10 10:30:00,17.89,17.91,17.81,17.91,959100.0,13.1736,13.1884,13.1147,13.1884,959100.0
2013-01-10 11:00:00,17.9,17.98,17.89,17.92,1208100.0,13.181,13.2399,13.1736,13.1957,1208100.0
2013-01-10 11:30:00,17.93,17.94,17.88,17.91,778500.0,13.2031,13.2105,13.1663,13.1884,778500.0
2013-01-10 12:00:00,17.91,17.92,17.9,17.91,296700.0,13.1884,13.1957,13.181,13.1884,296700.0
2013-01-10 12:30:00,17.91,18.0,17.9,18.0,273600.0,13.1884,13.2546,13.181,13.2546,273600.0
2013-01-10 13:00:00,17.99,18.0,17.93,17.95,362900.0,13.2473,13.2546,13.2031,13.2178,362900.0
2013-01-10 13:30:00,17.95,18.01,17.94,18.0,639400.0,13.2178,13.262,13.2105,13.2546,639400.0
2013-01-10 14:00:00,17.99,18.05,17.97,18.03,431200.0,13.2473,13.2915,13.2325,13.2767,431200.0
2013-01-10 14:30:00,18.03,18.1,18.01,18.08,881100.0,13.2767,13.3283,13.262,13.3135,881100.0
2013-01-10 15:00:00,18.08,18.11,18.07,18.11,862900.0,13.3135,13.3356,13.3062,13.3356,862900.0
2013-01-10 15:30:00,18.11,18.22,18.1,18.17,3146200.0,13.3356,13.4166,13.3283,13.3798,3146200.0
2013-01-11 09:30:00,18.08,18.09,17.92,17.95,949300.0,13.3135,13.3209,13.1957,13.2178,949300.0
2013-01-11 10:00:00,17.94,17.98,17.94,17.97,250000.0,13.2105,13.2399,13.2105,13.2325,250000.0
2013-01-11 10:30:00,17.97,18.02,17.96,18.01,858300.0,13.2325,13.2694,13.2252,13.262,858300.0
2013-01-11 11:00:00,18.0,18.04,17.99,18.04,240800.0,13.2546,13.2841,13.2473,13.2841,240800.0
2013-01-11 11:30:00,18.03,18.11,18.02,18.1,1179900.0,13.2767,13.3356,13.2694,13.3283,1179900.0
2013-01-11 12:00:00,18.09,18.11,18.08,18.09,1075500.0,13.3209,13.3356,13.3135,13.3209,1075500.0
2013-01-11 12:30:00,18.09,18.11,18.09,18.1,390800.0,13.3209,13.3356,13.3209,13.3283,390800.0
2013-01-11 13:00:00,18.1,18.11,18.08,18.1,1011000.0,13.3283,13.3356,13.3135,13.3283,1011000.0
2013-01-11 13:30:00,18.1,18.18,18.1,18.16,834200.0,13.3283,13.3872,13.3283,13.3725,834200.0
2013-01-11 14:00:00,18.16,18.19,18.15,18.18,1317900.0,13.3725,13.3945,13.3651,13.3872,1317900.0
2013-01-11 14:30:00,18.18,18.19,18.16,18.17,433600.0,13.3872,13.3945,13.3725,13.3798,433600.0
2013-01-11 15:00:00,18.17,18.18,18.15,18.18,1305800.0,13.3798,13.3872,13.3651,13.3872,1305800.0
2013-01-11 15:30:00,18.18,18.2,18.15,18.16,1599300.0,13.3872,13.4019,13.3651,13.3725,1599300.0
2013-01-14 09:30:00,18.16,18.2,18.01,18.09,785600.0,13.3725,13.4019,13.262,13.3209,785600.0
2013-01-14 10:00:00,18.1,18.1,17.9,17.93,645500.0,13.3283,13.3283,13.181,13.2031,645500.0
2013-01-14 10:30:00,17.93,18.01,17.93,18.0,488300.0,13.2031,13.262,13.2031,13.2546,488300.0
2013-01-14 11:00:00,18.0,18.05,17.99,18.02,412200.0,13.2546,13.2915,13.2473,13.2694,412200.0
2013-01-14 11:30:00,18.03,18.05,17.98,17.99,406400.0,13.2767,13.2915,13.2399,13.2473,406400.0
2013-01-14 12:00:00,18.0,18.02,17.98,18.0,230100.0,13.2546,13.2694,13.2399,13.2546,230100.0
2013-01-14 12:30:00,18.0,18.03,18.0,18.02,355400.0,13.2546,13.2767,13.2546,13.2694,355400.0
2013-01-14 13:00:00,18.01,18.06,18.0,18.06,279700.0,13.262,13.2988,13.2546,13.2988,279700.0
2013-01-14 13:30:00,18.06,18.06,17.99,18.01,834200.0,13.2988,13.2988,13.2473,13.262,834200.0
2013-01-14 14:00:00,18.01,18.08,18.0,18.04,877100.0,13.262,13.3135,13.2546,13.2841,877100.0
2013-01-14 14:30:00,18.04,18.06,18.02,18.06,319900.0,13.2841,13.2988,13.2694,13.2988,319900.0
2013-01-14 15:00:00,18.05,18.1,18.05,18.09,575400.0,13.2915,13.3283,13.2915,13.3209,575400.0
2013-01-14 15:30:00,18.1,18.11,18.0,18.02,1508300.0,13.3283,13.3356,13.2546,13.2694,1508300.0
2013-01-15 09:30:00,17.88,17.91,17.77,17.84,2919400.0,13.1663,13.1884,13.0853,13.1368,2919400.0
2013-01-15 10:00:00,17.83,17.91,17.82,17.87,1436700.0,13.1295,13.1884,13.1221,13.1589,1436700.0
2013-01-15 10:30:00,17.87,17.91,17.86,17.91,193400.0,13.1589,13.1884,13.1515,13.1884,193400.0
2013-01-15 11:00:00,17.91,17.91,17.86,17.89,359500.0,13.1884,13.1884,13.1515,13.1736,359500.0
2013-01-15 11:30:00,17.89,17.92,17.88,17.91,163500.0,13.1736,13.1957,13.1663,13.1884,163500.0
2013-01-15 12:00:00,17.91,17.92,17.9,17.9,208700.0,13.1884,13.1957,13.181,13.181,208700.0
2013-01-15 12:30:00,17.9,17.94,17.88,17.88,623000.0,13.181,13.2105,13.1663,13.1663,623000.0
2013-01-15 13:00:00,17.89,17.89,17.87,17.89,287500.0,13.1736,13.1736,13.1589,13.1736,287500.0
2013-01-15 13:30:00,17.89,17.89,17.84,17.85,398300.0,13.1736,13.1736,13.1368,13.1442,398300.0
2013-01-15 14:00:00,17.85,17.87,17.84,17.85,261800.0,13.1442,13.1589,13.1368,13.1442,261800.0
2013-01-15 14:30:00,17.86,17.86,17.83,17.84,282700.0,13.1515,13.1515,13.1295,13.1368,282700.0
2013-01-15 15:00:00,17.85,17.87,17.84,17.86,1076900.0,13.1442,13.1589,13.1368,13.1515,1076900.0
2013-01-15 15:30:00,17.86,17.9,17.85,17.87,1903300.0,13.1515,13.181,13.1442,13.1589,1903300.0
2013-01-16 09:30:00,17.76,17.81,17.75,17.78,709000.0,13.0779,13.1147,13.0705,13.0926,709000.0
2013-01-16 10:00:00,17.78,17.8,17.77,17.79,432900.0,13.0926,13.1074,13.0853,13.1,432900.0
2013-01-16 10:30:00,17.79,17.82,17.78,17.8,657000.0,13.1,13.1221,13.0926,13.1074,657000.0
2013-01-16 11:00:00,17.8,17.83,17.79,17.82,386900.0,13.1074,13.1295,13.1,13.1221,386900.0
2013-01-16 11:30:00,17.82,17.82,17.79,17.79,251400.0,13.1221,13.1221,13.1,13.1,251400.0
2013-01-16 12:00:00,17.8,17.81,17.79,17.8,248500.0,13.1074,13.1147,13.1,13.1074,248500.0
2013-01-16 12:30:00,17.81,17.81,17.78,17.78,733200.0,13.1147,13.1147,13.0926,13.0926,733200.0
2013-01-16 13:00:00,17.79,17.81,17.78,17.81,439600.0,13.1,13.1147,13.0926,13.1147,439600.0
2013-01-16 13:30:00,17.8,17.85,17.8,17.81,846100.0,13.1074,13.1442,13.1074,13.1147,846100.0
2013-01-16 14:00:00,17.81,17.82,17.78,17.79,731500.0,13.1147,13.1221,13.0926,13.1,731500.0
2013-01-16 14:30:00,17.78,17.83,17.78,17.83,533400.0,13.0926,13.1295,13.0926,13.1295,533400.0
2013-01-16 15:00:00,17.82,17.82,17.8,17.8,361800.0,13.1221,13.1221,13.1074,13.1074,361800.0
2013-01-16 15:30:00,17.8,17.82,17.79,17.79,1091700.0,13.1074,13.1221,13.1,13.1,1091700.0
2013-01-17 09:30:00,18.1,18.14,17.99,18.14,1508000.0,13.3283,13.3577,13.2473,13.3577,1508000.0
2013-01-17 10:00:00,18.13,18.15,18.1,18.14,945800.0,13.3504,13.3651,13.3283,13.3577,945800.0
2013-01-17 10:30:00,18.14,18.15,18.09,18.12,368900.0,13.3577,13.3651,13.3209,13.343,368900.0
2013-01-17 11:00:00,18.12,18.18,18.11,18.14,704200.0,13.343,13.3872,13.3356,13.3577,704200.0
2013-01-17 11:30:00,18.13,18.21,18.13,18.2,910200.0,13.3504,13.4093,13.3504,13.4019,910200.0
2013-01-17 12:00:00,18.21,18.24,18.2,18.24,449700.0,13.4093,13.4314,13.4019,13.4314,449700.0
2013-01-17 12:30:00,18.24,18.27,18.23,18.25,462900.0,13.4314,13.4535,13.424,13.4387,462900.0
2013-01-17 13:00:00,18.25,18.29,18.22,18.24,516600.0,13.4387,13.4682,13.4166,13.4314,516600.0
2013-01-17 13:30:00,18.25,18.3,18.23,18.29,514700.0,13.4387,13.4755,13.424,13.4682,514700.0
2013-01-17 14:00:00,18.28,18.35,18.27,18.33,914200.0,13.4608,13.5124,13.4535,13.4976,914200.0
2013-01-17 14:30:00,18.33,18.35,18.28,18.34,611000.0,13.4976,13.5124,13.4608,13.505,611000.0
2013-01-17 15:00:00,18.33,18.34,18.24,18.3,858900.0,13.4976,13.505,13.4314,13.4755,858900.0
2013-01-17 15:30:00,18.3,18.3,18.22,18.26,1720000.0,13.4755,13.4755,13.4166,13.4461,1720000.0
2013-01-18 09:30:00,18.23,18.23,18.02,18.03,1299400.0,13.424,13.424,13.2694,13.2767,1299400.0
2013-01-18 10:00:00,18.03,18.07,18.02,18.02,1018000.0,13.2767,13.3062,13.2694,13.2694,1018000.0
2013-01-18 10:30:00,18.02,18.1,18.02,18.04,2067100.0,13.2694,13.3283,13.2694,13.2841,2067100.0
2013-01-18 11:00:00,18.05,18.05,18.01,18.05,407200.0,13.2915,13.2915,13.262,13.2915,407200.0
2013-01-18 11:30:00,18.05,18.05,17.98,18.01,1717100.0,13.2915,13.2915,13.2399,13.262,1717100.0
2013-01-18 12:00:00,18.01,18.04,18.0,18.01,395300.0,13.262,13.2841,13.2546,13.262,395300.0
2013-01-18 12:30:00,18.01,18.09,18.01,18.06,642400.0,13.262,13.3209,13.262,13.2988,642400.0
2013-01-18 13:00:00,18.05,18.08,18.04,18.05,841700.0,13.2915,13.3135,13.2841,13.2915,841700.0
2013-01-18 13:30:00,18.05,18.06,18.03,18.05,316200.0,13.2915,13.2988,13.2767,13.2915,316200.0
2013-01-18 14:00:00,18.05,18.06,18.04,18.05,562100.0,13.2915,13.2988,13.2841,13.2915,562100.0
2013-01-18 14:30:00,18.06,18.07,18.04,18.07,747000.0,13.2988,13.3062,13.2841,13.3062,747000.0
2013-01-18 15:00:00,18.07,18.14,18.05,18.14,776200.0,13.3062,13.3577,13.2915,13.3577,776200.0
2013-01-18 15:30:00,18.13,18.14,18.11,18.14,1480900.0,13.3504,13.3577,13.3356,13.3577,1480900.0
2013-01-22 09:30:00,18.1,18.1,17.99,18.07,1241700.0,13.3283,13.3283,13.2473,13.3062,1241700.0
2013-01-22 10:00:00,18.07,18.08,18.04,18.05,600300.0,13.3062,13.3135,13.2841,13.2915,600300.0
2013-01-22 10:30:00,18.05,18.12,18.05,18.08,961400.0,13.2915,13.343,13.2915,13.3135,961400.0
2013-01-22 11:00:00,18.07,18.09,18.05,18.07,564000.0,13.3062,13.3209,13.2915,13.3062,564000.0
2013-01-22 11:30:00,18.07,18.09,18.05,18.08,299000.0,13.3062,13.3209,13.2915,13.3135,299000.0
2013-01-22 12:00:00,18.07,18.09,18.06,18.09,1060000.0,13.3062,13.3209,13.2988,13.3209,1060000.0
2013-01-22 12:30:00,18.09,18.13,18.08,18.1,231700.0,13.3209,13.3504,13.3135,13.3283,231700.0
2013-01-22 13:00:00,18.11,18.12,18.1,18.12,215200.0,13.3356,13.343,13.3283,13.343,215200.0
2013-01-22 13:30:00,18.12,18.13,18.1,18.11,317200.0,13.343,13.3504,13.3283,13.3356,317200.0
2013-01-22 14:00:00,18.1,18.13,18.09,18.12,1399200.0,13.3283,13.3504,13.3209,13.343,1399200.0
2013-01-22 14:30:00,18.12,18.13,18.11,18.13,348200.0,13.343,13.3504,13.3356,13.3504,348200.0
2013-01-22 15:00:00,18.12,18.14,18.09,18.13,726600.0,13.343,13.3577,13.3209,13.3504,726600.0
2013-01-22 15:30:00,18.13,18.16,18.12,18.16,2201100.0,13.3504,13.3725,13.343,13.3725,2201100.0
2013-01-23 09:30:00,18.15,18.26,18.12,18.25,1440600.0,13.3651,13.4461,13.343,13.4387,1440600.0
2013-01-23 10:00:00,18.25,18.31,18.24,18.25,774100.0,13.4387,13.4829,13.4314,13.4387,774100.0
2013-01-23 10:30:00,18.26,18.26,18.19,18.23,847600.0,13.4461,13.4461,13.3945,13.424,847600.0
2013-01-23 11:00:00,18.23,18.25,18.22,18.23,456100.0,13.424,13.4387,13.4166,13.424,456100.0
2013-01-23 11:30:00,18.23,18.25,18.22,18.23,339100.0,13.424,13.4387,13.4166,13.424,339100.0
2013-01-23 12:00:00,18.23,18.25,18.2,18.23,338700.0,13.424,13.4387,13.4019,13.424,338700.0
2013-01-23 12:30:00,18.23,18.25,18.21,18.25,552500.0,13.424,13.4387,13.4093,13.4387,552500.0
2013-01-23 13:00:00,18.25,18.27,18.25,18.27,228200.0,13.4387,13.4535,13.4387,13.4535,228200.0
2013-01-23 13:30:00,18.26,18.27,18.23,18.23,549400.0,13.4461,13.4535,13.424,13.424,549400.0
2013-01-23 14:00:00,18.24,18.26,18.23,18.26,282600.0,13.4314,13.4461,13.424,13.4461,282600.0
2013-01-23 14:30:00,18.25,18.28,18.24,18.28,788000.0,13.4387,13.4608,13.4314,13.4608,788000.0
2013-01-23 15:00:00,18.28,18.29,18.25,18.25,511500.0,13.4608,13.4682,13.4387,13.4387,511500.0
2013-01-23 15:30:00,18.25,18.28,18.24,18.26,1352200.0,13.4387,13.4608,13.4314,13.4461,1352200.0
2013-01-24 09:30:00,18.04,18.07,17.95,18.06,1593600.0,13.2841,13.3062,13.2178,13.2988,1593600.0
2013-01-24 10:00:00,18.05,18.06,17.92,17.93,907600.0,13.2915,13.2988,13.1957,13.2031,907600.0
2013-01-24 10:30:00,17.92,17.96,17.91,17.95,476000.0,13.1957,13.2252,13.1884,13.2178,476000.0
2013-01-24 11:00:00,17.95,17.99,17.94,17.98,416400.0,13.2178,13.2473,13.2105,13.2399,416400.0
2013-01-24 11:30:00,17.97,18.02,17.97,18.0,409800.0,13.2325,13.2694,13.2325,13.2546,409800.0
2013-01-24 12:00:00,18.0,18.0,17.96,17.96,206600.0,13.2546,13.2546,13.2252,13.2252,206600.0
2013-01-24 12:30:00,17.96,17.97,17.9,17.91,289200.0,13.2252,13.2325,13.181,13.1884,289200.0
2013-01-24 13:00:00,17.91,17.93,17.88,17.93,392500.0,13.1884,13.2031,13.1663,13.2031,392500.0
2013-01-24 13:30:00,17.93,17.93,17.84,17.88,459200.0,13.2031,13.2031,13.1368,13.1663,459200.0
2013-01-24 14:00:00,17.88,17.88,17.85,17.85,375400.0,13.1663,13.1663,13.1442,13.1442,375400.0
2013-01-24 14:30:00,17.86,17.96,17.85,17.86,527400.0,13.1515,13.2252,13.1442,13.1515,527400.0
2013-01-24 15:00:00,17.86,17.88,17.83,17.86,588500.0,13.1515,13.1663,13.1295,13.1515,588500.0
2013-01-24 15:30:00,17.86,17.92,17.79,17.79,1567600.0,13.1515,13.1957,13.1,13.1,1567600.0
2013-01-25 09:30:00,17.75,17.79,17.72,17.75,1628700.0,13.0705,13.1,13.0485,13.0705,1628700.0
2013-01-25 10:00:00,17.75,17.77,17.65,17.65,815300.0,13.0705,13.0853,12.9969,12.9969,815300.0
2013-01-25 10:30:00,17.65,17.66,17.63,17.65,451700.0,12.9969,13.0043,12.9822,12.9969,451700.0
2013-01-25 11:00:00,17.65,17.69,17.61,17.62,551600.0,12.9969,13.0264,12.9675,12.9748,551600.0
2013-01-25 11:30:00,17.62,17.64,17.57,17.6,523900.0,12.9748,12.9895,12.938,12.9601,523900.0
2013-01-25 12:00:00,17.59,17.67,17.59,17.65,432900.0,12.9527,13.0116,12.9527,12.9969,432900.0
2013-01-25 12:30:00,17.64,17.69,17.64,17.65,381400.0,12.9895,13.0264,12.9895,12.9969,381400.0
2013-01-25 13:00:00,17.66,17.7,17.65,17.69,315700.0,13.0043,13.0337,12.9969,13.0264,315700.0
2013-01-25 13:30:00,17.69,17.73,17.68,17.71,839300.0,13.0264,13.0558,13.019,13.0411,839300.0
2013-01-25 14:00:00,17.71,17.76,17.7,17.74,523300.0,13.0411,13.0779,13.0337,13.0632,523300.0
2013-01-25 14:30:00,17.75,17.79,17.72,17.75,610900.0,13.0705,13.1,13.0485,13.0705,610900.0
2013-01-25 15:00:00,17.75,17.77,17.73,17.76,764900.0,13.0705,13.0853,13.0558,13.0779,764900.0
2013-01-25 15:30:00,17.76,17.77,17.7,17.73,1287400.0,13.0779,13.0853,13.0337,13.0558,1287400.0
2013-01-28 09:30:00,17.7,17.7,17.54,17.67,1550700.0,13.0337,13.0337,12.9159,13.0116,1550700.0
2013-01-28 10:00:00,17.66,17.69,17.64,17.64,1116900.0,13.0043,13.0264,12.9895,12.9895,1116900.0
2013-01-28 10:30:00,17.65,17.7,17.64,17.68,2014700.0,12.9969,13.0337,12.9895,13.019,2014700.0
2013-01-28 11:00:00,17.68,17.68,17.65,17.65,803700.0,13.019,13.019,12.9969,12.9969,803700.0
2013-01-28 11:30:00,17.66,17.67,17.63,17.64,1911600.0,13.0043,13.0116,12.9822,12.9895,1911600.0
2013-01-28 12:00:00,17.64,17.64,17.6,17.63,663700.0,12.9895,12.9895,12.9601,12.9822,663700.0
2013-01-28 12:30:00,17.63,17.66,17.62,17.65,220900.0,12.9822,13.0043,12.9748,12.9969,220900.0
2013-01-28 13:00:00,17.65,17.66,17.63,17.66,439900.0,12.9969,13.0043,12.9822,13.0043,439900.0
2013-01-28 13:30:00,17.65,17.66,17.64,17.64,314900.0,12.9969,13.0043,12.9895,12.9895,314900.0
2013-01-28 14:00:00,17.64,17.64,17.55,17.57,1023200.0,12.9895,12.9895,12.9233,12.938,1023200.0
2013-01-28 14:30:00,17.56,17.59,17.55,17.57,706000.0,12.9306,12.9527,12.9233,12.938,706000.0
2013-01-28 15:00:00,17.57,17.59,17.54,17.54,806500.0,12.938,12.9527,12.9159,12.9159,806500.0
2013-01-28 15:30:00,17.55,17.58,17.51,17.52,1902000.0,12.9233,12.9454,12.8938,12.9012,1902000.0
2013-01-29 09:30:00,17.77,17.87,17.66,17.84,1206600.0,13.0853,13.1589,13.0043,13.1368,1206600.0
2013-01-29 10:00:00,17.83,17.85,17.8,17.83,484300.0,13.1295,13.1442,13.1074,13.1295,484300.0
2013-01-29 10:30:00,17.83,17.86,17.82,17.85,490300.0,13.1295,13.1515,13.1221,13.1442,490300.0
2013-01-29 11:00:00,17.85,17.87,17.81,17.84,598500.0,13.1442,13.1589,13.1147,13.1368,598500.0
2013-01-29 11:30:00,17.84,17.84,17.8,17.83,423100.0,13.1368,13.1368,13.1074,13.1295,423100.0
2013-01-29 12:00:00,17.83,17.84,17.78,17.8,295900.0,13.1295,13.1368,13.0926,13.1074,295900.0
2013-01-29 12:30:00,17.8,17.84,17.79,17.8,1976700.0,13.1074,13.1368,13.1,13.1074,1976700.0
2013-01-29 13:00:00,17.8,17.8,17.73,17.75,471900.0,13.1074,13.1074,13.0558,13.0705,471900.0
2013-01-29 13:30:00,17.75,17.76,17.69,17.7,925800.0,13.0705,13.0779,13.0264,13.0337,925800.0
2013-01-29 14:00:00,17.69,17.75,17.68,17.72,744900.0,13.0264,13.0705,13.019,13.0485,744900.0
2013-01-29 14:30:00,17.72,17.76,17.7,17.75,568200.0,13.0485,13.0779,13.0337,13.0705,568200.0
2013-01-29 15:00:00,17.75,17.8,17.73,17.78,516100.0,13.0705,13.1074,13.0558,13.0926,516100.0
2013-01-29 15:30:00,17.78,17.79,17.75,17.75,1083100.0,13.0926,13.1,13.0705,13.0705,1083100.0
2013-01-30 09:30:00,17.7,17.83,17.62,17.79,1048400.0,13.0337,13.1295,12.9748,13.1,1048400.0
2013-01-30 10:00:00,17.79,17.79,17.7,17.7,1224400.0,13.1,13.1,13.0337,13.0337,1224400.0
2013-01-30 10:30:00,17.71,17.71,17.68,17.7,736100.0,13.0411,13.0411,13.019,13.0337,736100.0
2013-01-30 11:00:00,17.7,17.71,17.69,17.69,688500.0,13.0337,13.0411,13.0264,13.0264,688500.0
2013-01-30 11:30:00,17.7,17.77,17.69,17.75,946500.0,13.0337,13.0853,13.0264,13.0705,946500.0
2013-01-30 12:00:00,17.76,17.76,17.73,17.75,404500.0,13.0779,13.0779,13.0558,13.0705,404500.0
2013-01-30 12:30:00,17.75,17.81,17.75,17.8,327000.0,13.0705,13.1147,13.0705,13.1074,327000.0
2013-01-30 13:00:00,17.81,17.82,17.79,17.81,319700.0,13.1147,13.1221,13.1,13.1147,319700.0
2013-01-30 13:30:00,17.81,17.82,17.8,17.82,153100.0,13.1147,13.1221,13.1074,13.1221,153100.0
2013-01-30 14:00:00,17.82,17.85,17.8,17.82,527400.0,13.1221,13.1442,13.1074,13.1221,527400.0
2013-01-30 14:30:00,17.82,17.84,17.79,17.81,422600.0,13.1221,13.1368,13.1,13.1147,422600.0
2013-01-30 15:00:00,17.81,17.83,17.78,17.79,408700.0,13.1147,13.1295,13.0926,13.1,408700.0
2013-01-30 15:30:00,17.79,17.81,17.77,17.79,949100.0,13.1,13.1147,13.0853,13.1,949100.0
2013-01-31 09:30:00,17.79,17.85,17.73,17.78,608700.0,13.1,13.1442,13.0558,13.0926,608700.0
2013-01-31 10:00:00,17.78,17.85,17.77,17.81,1114300.0,13.0926,13.1442,13.0853,13.1147,1114300.0
2013-01-31 10:30:00,17.82,17.84,17.8,17.81,818800.0,13.1221,13.1368,13.1074,13.1147,818800.0
2013-01-31 11:00:00,17.82,17.82,17.79,17.82,817600.0,13.1221,13.1221,13.1,13.1221,817600.0
2013-01-31 11:30:00,17.82,17.83,17.79,17.81,783200.0,13.1221,13.1295,13.1,13.1147,783200.0
2013-01-31 12:00:00,17.81,17.86,17.8,17.81,680200.0,13.1147,13.1515,13.1074,13.1147,680200.0
2013-01-31 12:30:00,17.81,17.87,17.8,17.86,474700.0,13.1147,13.1589,13.1074,13.1515,474700.0
2013-01-31 13:00:00,17.85,17.87,17.84,17.85,366600.0,13.1442,13.1589,13.1368,13.1442,366600.0
2013-01-31 13:30:00,17.84,17.87,17.84,17.87,221800.0,13.1368,13.1589,13.1368,13.1589,221800.0
2013-01-31 14:00:00,17.87,17.87,17.82,17.82,632400.0,13.1589,13.1589,13.1221,13.1221,632400.0
2013-01-31 14:30:00,17.82,17.84,17.79,17.79,555600.0,13.1221,13.1368,13.1,13.1,555600.0
2013-01-31 15:00:00,17.78,17.8,17.76,17.78,499900.0,13.0926,13.1074,13.0779,13.0926,499900.0
2013-01-31 15:30:00,17.77,17.79,17.73,17.73,1486900.0,13.0853,13.1,13.0558,13.0558,1486900.0
2013-02-01 09:30:00,17.98,18.07,17.87,18.04,1881200.0,13.2399,13.3062,13.1589,13.2841,1881200.0
2013-02-01 10:00:00,18.04,18.13,18.04,18.07,1180300.0,13.2841,13.3504,13.2841,13.3062,1180300.0
2013-02-01 10:30:00,18.08,18.11,18.0,18.03,627200.0,13.3135,13.3356,13.2546,13.2767,627200.0
2013-02-01 11:00:00,18.03,18.1,18.03,18.05,647300.0,13.2767,13.3283,13.2767,13.2915,647300.0
2013-02-01 11:30:00,18.05,18.08,18.04,18.07,238600.0,13.2915,13.3135,13.2841,13.3062,238600.0
2013-02-01 12:00:00,18.07,18.07,18.03,18.05,203100.0,13.3062,13.3062,13.2767,13.2915,203100.0
2013-02-01 12:30:00,18.05,18.07,18.03,18.05,289200.0,13.2915,13.3062,13.2767,13.2915,289200.0
2013-02-01 13:00:00,18.05,18.07,18.03,18.04,402400.0,13.2915,13.3062,13.2767,13.2841,402400.0
2013-02-01 13:30:00,18.05,18.06,18.04,18.05,186200.0,13.2915,13.2988,13.2841,13.2915,186200.0
2013-02-01 14:00:00,18.05,18.08,18.0,18.07,662700.0,13.2915,13.3135,13.2546,13.3062,662700.0
2013-02-01 14:30:00,18.07,18.09,18.04,18.05,645900.0,13.3062,13.3209,13.2841,13.2915,645900.0
2013-02-01 15:00:00,18.05,18.09,18.04,18.05,387900.0,13.2915,13.3209,13.2841,13.2915,387900.0
2013-02-01 15:30:00,18.05,18.11,18.05,18.07,1227300.0,13.2915,13.3356,13.2915,13.3062,1227300.0
2013-02-04 09:30:00,18.08,18.13,17.99,18.09,692100.0,13.3135,13.3504,13.2473,13.3209,692100.0
2013-02-04 10:00:00,18.1,18.11,18.04,18.06,290600.0,13.3283,13.3356,13.2841,13.2988,290600.0
2013-02-04 10:30:00,18.06,18.09,18.05,18.06,177300.0,13.2988,13.3209,13.2915,13.2988,177300.0
2013-02-04 11:00:00,18.05,18.08,18.0,18.01,780500.0,13.2915,13.3135,13.2546,13.262,780500.0
2013-02-04 11:30:00,18.01,18.01,17.96,18.0,433600.0,13.262,13.262,13.2252,13.2546,433600.0
2013-02-04 12:00:00,17.99,18.02,17.96,17.97,306200.0,13.2473,13.2694,13.2252,13.2325,306200.0
2013-02-04 12:30:00,17.97,18.03,17.96,18.02,116000.0,13.2325,13.2767,13.2252,13.2694,116000.0
2013-02-04 13:00:00,18.02,18.02,18.0,18.01,169700.0,13.2694,13.2694,13.2546,13.262,169700.0
2013-02-04 13:30:00,18.0,18.01,17.98,18.0,211700.0,13.2546,13.262,13.2399,13.2546,211700.0
2013-02-04 14:00:00,18.0,18.01,17.97,18.0,379800.0,13.2546,13.262,13.2325,13.2546,379800.0
2013-02-04 14:30:00,18.0,18.04,17.98,18.04,313400.0,13.2546,13.2841,13.2399,13.2841,313400.0
2013-02-04 15:00:00,18.03,18.03,17.94,17.95,357700.0,13.2767,13.2767,13.2105,13.2178,357700.0
2013-02-04 15:30:00,17.95,17.95,17.88,17.9,1107000.0,13.2178,13.2178,13.1663,13.181,1107000.0
2013-02-05 09:30:00,17.96,18.11,17.96,18.09,532600.0,13.2252,13.3356,13.2252,13.3209,532600.0
2013-02-05 10:00:00,18.08,18.09,18.04,18.04,222700.0,13.3135,13.3209,13.2841,13.2841,222700.0
2013-02-05 10:30:00,18.05,18.06,18.02,18.06,336400.0,13.2915,13.2988,13.2694,13.2988,336400.0
2013-02-05 11:00:00,18.05,18.12,18.05,18.11,296900.0,13.2915,13.343,13.2915,13.3356,296900.0
2013-02-05 11:30:00,18.1,18.16,18.1,18.14,762300.0,13.3283,13.3725,13.3283,13.3577,762300.0
2013-02-05 12:00:00,18.14,18.15,18.13,18.13,249700.0,13.3577,13.3651,13.3504,13.3504,249700.0
2013-02-05 12:30:00,18.13,18.14,18.11,18.13,174300.0,13.3504,13.3577,13.3356,13.3504,174300.0
2013-02-05 13:00:00,18.13,18.16,18.12,18.15,275100.0,13.3504,13.3725,13.343,13.3651,275100.0
2013-02-05 13:30:00,18.15,18.2,18.14,18.17,595400.0,13.3651,13.4019,13.3577,13.3798,595400.0
2013-02-05 14:00:00,18.18,18.19,18.17,18.19,222800.0,13.3872,13.3945,13.3798,13.3945,222800.0
2013-02-05 14:30:00,18.19,18.21,18.18,18.18,443800.0,13.3945,13.4093,13.3872,13.3872,443800.0
2013-02-05 15:00:00,18.19,18.22,18.15,18.16,702100.0,13.3945,13.4166,13.3651,13.3725,702100.0
2013-02-05 15:30:00,18.16,18.2,18.15,18.18,992200.0,13.3725,13.4019,13.3651,13.3872,992200.0
2013-02-06 09:30:00,18.24,18.28,18.1,18.15,1014400.0,13.4314,13.4608,13.3283,13.3651,1014400.0
2013-02-06 10:00:00,18.15,18.21,18.14,18.16,480500.0,13.3651,13.4093,13.3577,13.3725,480500.0
2013-02-06 10:30:00,18.17,18.17,18.08,18.11,280000.0,13.3798,13.3798,13.3135,13.3356,280000.0
2013-02-06 11:00:00,18.11,18.12,18.08,18.08,363300.0,13.3356,13.343,13.3135,13.3135,363300.0
2013-02-06 11:30:00,18.08,18.1,18.04,18.05,213000.0,13.3135,13.3283,13.2841,13.2915,213000.0
2013-02-06 12:00:00,18.04,18.08,18.03,18.05,282200.0,13.2841,13.3135,13.2767,13.2915,282200.0
2013-02-06 12:30:00,18.04,18.11,18.04,18.04,459900.0,13.2841,13.3356,13.2841,13.2841,459900.0
2013-02-06 13:00:00,18.04,18.05,17.99,18.01,363800.0,13.2841,13.2915,13.2473,13.262,363800.0
2013-02-06 13:30:00,18.0,18.04,17.99,18.02,256900.0,13.2546,13.2841,13.2473,13.2694,256900.0
2013-02-06 14:00:00,18.02,18.05,18.01,18.01,212400.0,13.2694,13.2915,13.262,13.262,212400.0
2013-02-06 14:30:00,18.02,18.05,18.01,18.04,245600.0,13.2694,13.2915,13.262,13.2841,245600.0
2013-02-06 15:00:00,18.03,18.07,18.03,18.04,359000.0,13.2767,13.3062,13.2767,13.2841,359000.0
2013-02-06 15:30:00,18.03,18.04,18.01,18.02,1164700.0,13.2767,13.2841,13.262,13.2694,1164700.0
2013-02-07 09:30:00,18.06,18.12,18.02,18.11,652200.0,13.2988,13.343,13.2694,13.3356,652200.0
2013-02-07 10:00:00,18.12,18.13,18.08,18.09,514900.0,13.343,13.3504,13.3135,13.3209,514900.0
2013-02-07 10:30:00,18.09,18.1,18.04,18.09,596900.0,13.3209,13.3283,13.2841,13.3209,596900.0
2013-02-07 11:00:00,18.09,18.14,18.08,18.11,403000.0,13.3209,13.3577,13.3135,13.3356,403000.0
2013-02-07 11:30:00,18.1,18.12,18.09,18.1,416500.0,13.3283,13.343,13.3209,13.3283,416500.0
2013-02-07 12:00:00,18.1,18.13,18.08,18.12,231900.0,13.3283,13.3504,13.3135,13.343,231900.0
2013-02-07 12:30:00,18.12,18.14,18.11,18.13,243100.0,13.343,13.3577,13.3356,13.3504,243100.0
2013-02-07 13:00:00,18.13,18.16,18.11,18.16,199500.0,13.3504,13.3725,13.3356,13.3725,199500.0
2013-02-07 13:30:00,18.16,18.2,18.14,18.2,579400.0,13.3725,13.4019,13.3577,13.4019,579400.0
2013-02-07 14:00:00,18.19,18.23,18.19,18.2,390300.0,13.3945,13.424,13.3945,13.4019,390300.0
2013-02-07 14:30:00,18.2,18.21,18.16,18.19,282000.0,13.4019,13.4093,13.3725,13.3945,282000.0
2013-02-07 15:00:00,18.19,18.21,18.18,18.18,316600.0,13.3945,13.4093,13.3872,13.3872,316600.0
2013-02-07 15:30:00,18.19,18.36,18.17,18.29,2992600.0,13.3945,13.5197,13.3798,13.4682,2992600.0
2013-02-08 09:30:00,18.23,18.42,18.22,18.38,1442900.0,13.424,13.5639,13.4166,13.5345,1442900.0
2013-02-08 10:00:00,18.38,18.44,18.37,18.38,580900.0,13.5345,13.5786,13.5271,13.5345,580900.0
2013-02-08 10:30:00,18.38,18.46,18.36,18.44,722900.0,13.5345,13.5934,13.5197,13.5786,722900.0
2013-02-08 11:00:00,18.45,18.47,18.29,18.44,1144600.0,13.586,13.6007,13.4682,13.5786,1144600.0
2013-02-08 11:30:00,18.44,18.45,18.42,18.44,333000.0,13.5786,13.586,13.5639,13.5786,333000.0
2013-02-08 12:00:00,18.45,18.48,18.43,18.47,845300.0,13.586,13.6081,13.5713,13.6007,845300.0
2013-02-08 12:30:00,18.47,18.48,18.44,18.46,289700.0,13.6007,13.6081,13.5786,13.5934,289700.0
2013-02-08 13:00:00,18.46,18.46,18.33,18.35,1031300.0,13.5934,13.5934,13.4976,13.5124,1031300.0
2013-02-08 13:30:00,18.36,18.42,18.35,18.41,360700.0,13.5197,13.5639,13.5124,13.5565,360700.0
2013-02-08 14:00:00,18.41,18.45,18.4,18.44,337000.0,13.5565,13.586,13.5492,13.5786,337000.0
2013-02-08 14:30:00,18.44,18.45,18.42,18.43,366200.0,13.5786,13.586,13.5639,13.5713,366200.0
2013-02-08 15:00:00,18.43,18.44,18.42,18.43,269300.0,13.5713,13.5786,13.5639,13.5713,269300.0
2013-02-08 15:30:00,18.44,18.44,18.4,18.44,956100.0,13.5786,13.5786,13.5492,13.5786,956100.0
2013-02-11 09:30:00,18.44,18.5,18.39,18.49,1012100.0,13.5786,13.6228,13.5418,13.6155,1012100.0
2013-02-11 10:00:00,18.49,18.56,18.48,18.55,1143800.0,13.6155,13.667,13.6081,13.6596,1143800.0
2013-02-11 10:30:00,18.54,18.56,18.51,18.54,249900.0,13.6523,13.667,13.6302,13.6523,249900.0
2013-02-11 11:00:00,18.55,18.57,18.52,18.54,344900.0,13.6596,13.6744,13.6375,13.6523,344900.0
2013-02-11 11:30:00,18.53,18.55,18.5,18.51,131400.0,13.6449,13.6596,13.6228,13.6302,131400.0
2013-02-11 12:00:00,18.51,18.52,18.49,18.51,217800.0,13.6302,13.6375,13.6155,13.6302,217800.0
2013-02-11 12:30:00,18.5,18.54,18.5,18.53,160800.0,13.6228,13.6523,13.6228,13.6449,160800.0
2013-02-11 13:00:00,18.53,18.55,18.5,18.51,204600.0,13.6449,13.6596,13.6228,13.6302,204600.0
2013-02-11 13:30:00,18.52,18.54,18.51,18.53,108300.0,13.6375,13.6523,13.6302,13.6449,108300.0
2013-02-11 14:00:00,18.53,18.54,18.51,18.52,77800.0,13.6449,13.6523,13.6302,13.6375,77800.0
2013-02-11 14:30:00,18.52,18.54,18.49,18.51,168000.0,13.6375,13.6523,13.6155,13.6302,168000.0
2013-02-11 15:00:00,18.51,18.52,18.5,18.51,133000.0,13.6302,13.6375,13.6228,13.6302,133000.0
2013-02-11 15:30:00,18.5,18.52,18.48,18.49,594000.0,13.6228,13.6375,13.6081,13.6155,594000.0
2013-02-12 09:30:00,18.49,18.49,18.34,18.44,706400.0,13.6155,13.6155,13.505,13.5786,706400.0
2013-02-12 10:00:00,18.43,18.51,18.43,18.45,399300.0,13.5713,13.6302,13.5713,13.586,399300.0
2013-02-12 10:30:00,18.45,18.51,18.44,18.5,484800.0,13.586,13.6302,13.5786,13.6228,484800.0
2013-02-12 11:00:00,18.49,18.5,18.45,18.45,224900.0,13.6155,13.6228,13.586,13.586,224900.0
2013-02-12 11:30:00,18.45,18.46,18.42,18.46,240400.0,13.586,13.5934,13.5639,13.5934,240400.0
2013-02-12 12:00:00,18.46,18.48,18.44,18.47,282000.0,13.5934,13.6081,13.5786,13.6007,282000.0
2013-02-12 12:30:00,18.46,18.51,18.46,18.5,268600.0,13.5934,13.6302,13.5934,13.6228,268600.0
2013-02-12 13:00:00,18.51,18.53,18.51,18.51,197600.0,13.6302,13.6449,13.6302,13.6302,197600.0
2013-02-12 13:30:00,18.51,18.53,18.48,18.48,252800.0,13.6302,13.6449,13.6081,13.6081,252800.0
2013-02-12 14:00:00,18.49,18.51,18.48,18.49,157900.0,13.6155,13.6302,13.6081,13.6155,157900.0
2013-02-12 14:30:00,18.49,18.5,18.45,18.45,213000.0,13.6155,13.6228,13.586,13.586,213000.0
2013-02-12 15:00:00,18.46,18.49,18.43,18.49,404900.0,13.5934,13.6155,13.5713,13.6155,404900.0
2013-02-12 15:30:00,18.49,18.5,18.48,18.5,509000.0,13.6155,13.6228,13.6081,13.6228,509000.0
2013-02-13 09:30:00,18.52,18.55,18.43,18.48,1224700.0,13.6375,13.6596,13.5713,13.6081,1224700.0
2013-02-13 10:00:00,18.49,18.53,18.46,18.48,415900.0,13.6155,13.6449,13.5934,13.6081,415900.0
2013-02-13 10:30:00,18.48,18.49,18.42,18.44,320600.0,13.6081,13.6155,13.5639,13.5786,320600.0
2013-02-13 11:00:00,18.44,18.47,18.43,18.44,600800.0,13.5786,13.6007,13.5713,13.5786,600800.0
2013-02-13 11:30:00,18.45,18.45,18.41,18.42,332700.0,13.586,13.586,13.5565,13.5639,332700.0
2013-02-13 12:00:00,18.42,18.44,18.35,18.37,1104100.0,13.5639,13.5786,13.5124,13.5271,1104100.0
2013-02-13 12:30:00,18.37,18.44,18.37,18.41,448200.0,13.5271,13.5786,13.5271,13.5565,448200.0
2013-02-13 13:00:00,18.41,18.44,18.41,18.41,185300.0,13.5565,13.5786,13.5565,13.5565,185300.0
2013-02-13 13:30:00,18.41,18.45,18.41,18.43,147700.0,13.5565,13.586,13.5565,13.5713,147700.0
2013-02-13 14:00:00,18.43,18.44,18.39,18.41,203000.0,13.5713,13.5786,13.5418,13.5565,203000.0
2013-02-13 14:30:00,18.41,18.41,18.35,18.38,395300.0,13.5565,13.5565,13.5124,13.5345,395300.0
2013-02-13 15:00:00,18.38,18.46,18.37,18.42,379500.0,13.5345,13.5934,13.5271,13.5639,379500.0
2013-02-13 15:30:00,18.42,18.43,18.4,18.42,493100.0,13.5639,13.5713,13.5492,13.5639,493100.0
2013-02-14 09:30:00,18.44,18.5,18.37,18.49,292400.0,13.5786,13.6228,13.5271,13.6155,292400.0
2013-02-14 10:00:00,18.5,18.5,18.46,18.47,263500.0,13.6228,13.6228,13.5934,13.6007,263500.0
2013-02-14 10:30:00,18.48,18.51,18.46,18.49,280800.0,13.6081,13.6302,13.5934,13.6155,280800.0
2013-02-14 11:00:00,18.5,18.51,18.47,18.48,284400.0,13.6228,13.6302,13.6007,13.6081,284400.0
2013-02-14 11:30:00,18.48,18.48,18.45,18.46,109800.0,13.6081,13.6081,13.586,13.5934,109800.0
2013-02-14 12:00:00,18.46,18.49,18.46,18.49,122600.0,13.5934,13.6155,13.5934,13.6155,122600.0
2013-02-14 12:30:00,18.5,18.51,18.49,18.5,280800.0,13.6228,13.6302,13.6155,13.6228,280800.0
2013-02-14 13:00:00,18.51,18.53,18.5,18.53,243500.0,13.6302,13.6449,13.6228,13.6449,243500.0
2013-02-14 13:30:00,18.53,18.54,18.49,18.52,344000.0,13.6449,13.6523,13.6155,13.6375,344000.0
2013-02-14 14:00:00,18.51,18.55,18.51,18.55,290200.0,13.6302,13.6596,13.6302,13.6596,290200.0
2013-02-14 14:30:00,18.55,18.58,18.54,18.58,1160600.0,13.6596,13.6817,13.6523,13.6817,1160600.0
2013-02-14 15:00:00,18.57,18.58,18.56,18.56,405600.0,13.6744,13.6817,13.667,13.667,405600.0
2013-02-14 15:30:00,18.57,18.58,18.56,18.56,793900.0,13.6744,13.6817,13.667,13.667,793900.0
2013-02-15 09:30:00,18.55,18.59,18.52,18.58,583600.0,13.6596,13.6891,13.6375,13.6817,583600.0
2013-02-15 10:00:00,18.59,18.6,18.58,18.59,268800.0,13.6891,13.6965,13.6817,13.6891,268800.0
2013-02-15 10:30:00,18.6,18.6,18.57,18.59,354200.0,13.6965,13.6965,13.6744,13.6891,354200.0
2013-02-15 11:00:00,18.59,18.6,18.58,18.59,239400.0,13.6891,13.6965,13.6817,13.6891,239400.0
2013-02-15 11:30:00,18.59,18.59,18.52,18.55,543600.0,13.6891,13.6891,13.6375,13.6596,543600.0
2013-02-15 12:00:00,18.55,18.55,18.49,18.51,255700.0,13.6596,13.6596,13.6155,13.6302,255700.0
2013-02-15 12:30:00,18.51,18.55,18.51,18.55,250000.0,13.6302,13.6596,13.6302,13.6596,250000.0
2013-02-15 13:00:00,18.55,18.56,18.54,18.55,402900.0,13.6596,13.667,13.6523,13.6596,402900.0
2013-02-15 13:30:00,18.55,18.57,18.55,18.55,185900.0,13.6596,13.6744,13.6596,13.6596,185900.0
2013-02-15 14:00:00,18.56,18.57,18.51,18.53,530100.0,13.667,13.6744,13.6302,13.6449,530100.0
2013-02-15 14:30:00,18.52,18.55,18.51,18.53,498000.0,13.6375,13.6596,13.6302,13.6449,498000.0
2013-02-15 15:00:00,18.53,18.54,18.52,18.52,118100.0,13.6449,13.6523,13.6375,13.6375,118100.0
2013-02-15 15:30:00,18.53,18.55,18.52,18.54,831400.0,13.6449,13.6596,13.6375,13.6523,831400.0
2013-02-19 09:30:00,18.66,19.03,18.62,18.92,1529700.0,13.7406,14.0131,13.7112,13.9321,1529700.0
2013-02-19 10:00:00,18.92,18.92,18.87,18.91,511800.0,13.9321,13.9321,13.8953,13.9247,511800.0
2013-02-19 10:30:00,18.9,18.96,18.9,18.96,483300.0,13.9174,13.9615,13.9174,13.9615,483300.0
2013-02-19 11:00:00,18.96,18.99,18.93,18.98,748200.0,13.9615,13.9836,13.9395,13.9763,748200.0
2013-02-19 11:30:00,18.98,19.03,18.98,19.01,514900.0,13.9763,14.0131,13.9763,13.9984,514900.0
2013-02-19 12:00:00,19.01,19.03,19.0,19.03,283600.0,13.9984,14.0131,13.991,14.0131,283600.0
2013-02-19 12:30:00,19.03,19.04,19.0,19.04,526700.0,14.0131,14.0205,13.991,14.0205,526700.0
2013-02-19 13:00:00,19.04,19.05,19.03,19.04,244600.0,14.0205,14.0278,14.0131,14.0205,244600.0
2013-02-19 13:30:00,19.03,19.08,19.03,19.08,1389600.0,14.0131,14.0499,14.0131,14.0499,1389600.0
2013-02-19 14:00:00,19.08,19.1,19.07,19.09,370000.0,14.0499,14.0646,14.0425,14.0573,370000.0
2013-02-19 14:30:00,19.09,19.1,19.04,19.06,406600.0,14.0573,14.0646,14.0205,14.0352,406600.0
2013-02-19 15:00:00,19.05,19.1,19.04,19.1,725700.0,14.0278,14.0646,14.0205,14.0646,725700.0
2013-02-19 15:30:00,19.1,19.16,19.09,19.14,2623800.0,14.0646,14.1088,14.0573,14.0941,2623800.0
2013-02-20 09:30:00,19.19,19.22,19.14,19.22,1375000.0,14.1309,14.153,14.0941,14.153,1375000.0
2013-02-20 10:00:00,19.21,19.25,19.21,19.23,700600.0,14.1456,14.1751,14.1456,14.1604,700600.0
2013-02-20 10:30:00,19.22,19.23,19.18,19.19,650900.0,14.153,14.1604,14.1236,14.1309,650900.0
2013-02-20 11:00:00,19.19,19.19,19.13,19.15,673300.0,14.1309,14.1309,14.0867,14.1015,673300.0
2013-02-20 11:30:00,19.15,19.18,19.11,19.17,911900.0,14.1015,14.1236,14.072,14.1162,911900.0
2013-02-20 12:00:00,19.18,19.19,19.14,19.14,248100.0,14.1236,14.1309,14.0941,14.0941,248100.0
2013-02-20 12:30:00,19.14,19.15,19.08,19.11,288900.0,14.0941,14.1015,14.0499,14.072,288900.0
2013-02-20 13:00:00,19.11,19.11,19.07,19.07,238800.0,14.072,14.072,14.0425,14.0425,238800.0
2013-02-20 13:30:00,19.07,19.08,18.99,19.01,438000.0,14.0425,14.0499,13.9836,13.9984,438000.0
2013-02-20 14:00:00,19.01,19.05,18.97,19.03,501500.0,13.9984,14.0278,13.9689,14.0131,501500.0
2013-02-20 14:30:00,19.03,19.03,18.94,18.97,612800.0,14.0131,14.0131,13.9468,13.9689,612800.0
2013-02-20 15:00:00,18.97,18.98,18.88,18.89,810900.0,13.9689,13.9763,13.9026,13.91,810900.0
2013-02-20 15:30:00,18.89,18.94,18.86,18.9,1296200.0,13.91,13.9468,13.8879,13.9174,1296200.0
2013-02-21 09:30:00,18.84,18.9,18.71,18.85,1393500.0,13.8732,13.9174,13.7775,13.8805,1393500.0
2013-02-21 10:00:00,18.85,18.9,18.78,18.87,830900.0,13.8805,13.9174,13.829,13.8953,830900.0
2013-02-21 10:30:00,18.88,18.89,18.84,18.89,566700.0,13.9026,13.91,13.8732,13.91,566700.0
2013-02-21 11:00:00,18.89,18.91,18.84,18.86,312300.0,13.91,13.9247,13.8732,13.8879,312300.0
2013-02-21 11:30:00,18.86,18.86,18.8,18.82,298100.0,13.8879,13.8879,13.8437,13.8585,298100.0
2013-02-21 12:00:00,18.82,18.82,18.74,18.75,350900.0,13.8585,13.8585,13.7995,13.8069,350900.0
2013-02-21 12:30:00,18.76,18.76,18.71,18.74,192300.0,13.8143,13.8143,13.7775,13.7995,192300.0
2013-02-21 13:00:00,18.73,18.76,18.69,18.71,397700.0,13.7922,13.8143,13.7627,13.7775,397700.0
2013-02-21 13:30:00,18.72,18.73,18.64,18.69,545300.0,13.7848,13.7922,13.7259,13.7627,545300.0
2013-02-21 14:00:00,18.69,18.7,18.63,18.64,214900.0,13.7627,13.7701,13.7185,13.7259,214900.0
2013-02-21 14:30:00,18.65,18.72,18.64,18.71,174900.0,13.7333,13.7848,13.7259,13.7775,174900.0
2013-02-21 15:00:00,18.71,18.79,18.69,18.78,372200.0,13.7775,13.8364,13.7627,13.829,372200.0
2013-02-21 15:30:00,18.78,18.78,18.68,18.7,684700.0,13.829,13.829,13.7554,13.7701,684700.0
2013-02-22 09:30:00,18.67,18.8,18.66,18.73,1240000.0,13.748,13.8437,13.7406,13.7922,1240000.0
2013-02-22 10:00:00,18.74,18.77,18.72,18.74,529400.0,13.7995,13.8216,13.7848,13.7995,529400.0
2013-02-22 10:30:00,18.75,18.8,18.72,18.77,484000.0,13.8069,13.8437,13.7848,13.8216,484000.0
2013-02-22 11:00:00,18.76,18.82,18.75,18.82,375400.0,13.8143,13.8585,13.8069,13.8585,375400.0
2013-02-22 11:30:00,18.82,18.87,18.82,18.87,794300.0,13.8585,13.8953,13.8585,13.8953,794300.0
2013-02-22 12:00:00,18.87,18.92,18.86,18.91,536200.0,13.8953,13.9321,13.8879,13.9247,536200.0
2013-02-22 12:30:00,18.91,19.0,18.9,18.99,921200.0,13.9247,13.991,13.9174,13.9836,921200.0
2013-02-22 13:00:00,18.99,18.99,18.91,18.93,448500.0,13.9836,13.9836,13.9247,13.9395,448500.0
2013-02-22 13:30:00,18.93,18.95,18.9,18.95,437800.0,13.9395,13.9542,13.9174,13.9542,437800.0
2013-02-22 14:00:00,18.95,18.95,18.91,18.93,370200.0,13.9542,13.9542,13.9247,13.9395,370200.0
2013-02-22 14:30:00,18.92,18.94,18.91,18.93,267300.0,13.9321,13.9468,13.9247,13.9395,267300.0
2013-02-22 15:00:00,18.92,18.94,18.86,18.87,617200.0,13.9321,13.9468,13.8879,13.8953,617200.0
2013-02-22 15:30:00,18.88,18.89,18.86,18.89,1258600.0,13.9026,13.91,13.8879,13.91,1258600.0
2013-02-25 09:30:00,18.77,18.81,18.66,18.74,1364700.0,13.8216,13.8511,13.7406,13.7995,1364700.0
2013-02-25 10:00:00,18.74,18.75,18.67,18.69,581200.0,13.7995,13.8069,13.748,13.7627,581200.0
2013-02-25 10:30:00,18.69,18.73,18.63,18.68,668400.0,13.7627,13.7922,13.7185,13.7554,668400.0
2013-02-25 11:00:00,18.68,18.73,18.65,18.7,538200.0,13.7554,13.7922,13.7333,13.7701,538200.0
2013-02-25 11:30:00,18.71,18.73,18.6,18.62,569800.0,13.7775,13.7922,13.6965,13.7112,569800.0
2013-02-25 12:00:00,18.62,18.68,18.6,18.68,323500.0,13.7112,13.7554,13.6965,13.7554,323500.0
2013-02-25 12:30:00,18.68,18.73,18.64,18.69,252300.0,13.7554,13.7922,13.7259,13.7627,252300.0
2013-02-25 13:00:00,18.7,18.7,18.65,18.65,203500.0,13.7701,13.7701,13.7333,13.7333,203500.0
2013-02-25 13:30:00,18.65,18.66,18.51,18.52,682700.0,13.7333,13.7406,13.6302,13.6375,682700.0
2013-02-25 14:00:00,18.52,18.55,18.44,18.5,795200.0,13.6375,13.6596,13.5786,13.6228,795200.0
2013-02-25 14:30:00,18.5,18.53,18.45,18.48,582100.0,13.6228,13.6449,13.586,13.6081,582100.0
2013-02-25 15:00:00,18.49,18.51,18.42,18.43,605400.0,13.6155,13.6302,13.5639,13.5713,605400.0
2013-02-25 15:30:00,18.42,18.47,18.26,18.27,2389600.0,13.5639,13.6007,13.4461,13.4535,2389600.0
2013-02-26 09:30:00,18.06,18.07,17.85,17.91,3032400.0,13.2988,13.3062,13.1442,13.1884,3032400.0
2013-02-26 10:00:00,17.9,17.98,17.82,17.86,1849200.0,13.181,13.2399,13.1221,13.1515,1849200.0
2013-02-26 10:30:00,17.86,17.86,17.8,17.81,1498300.0,13.1515,13.1515,13.1074,13.1147,1498300.0
2013-02-26 11:00:00,17.81,17.82,17.73,17.76,1558600.0,13.1147,13.1221,13.0558,13.0779,1558600.0
2013-02-26 11:30:00,17.77,17.82,17.71,17.75,1098800.0,13.0853,13.1221,13.0411,13.0705,1098800.0
2013-02-26 12:00:00,17.75,17.78,17.69,17.73,750800.0,13.0705,13.0926,13.0264,13.0558,750800.0
2013-02-26 12:30:00,17.73,17.81,17.73,17.73,699300.0,13.0558,13.1147,13.0558,13.0558,699300.0
2013-02-26 13:00:00,17.73,17.77,17.72,17.74,653000.0,13.0558,13.0853,13.0485,13.0632,653000.0
2013-02-26 13:30:00,17.74,17.78,17.73,17.78,582500.0,13.0632,13.0926,13.0558,13.0926,582500.0
2013-02-26 14:00:00,17.78,17.83,17.77,17.8,1062500.0,13.0926,13.1295,13.0853,13.1074,1062500.0
2013-02-26 14:30:00,17.81,17.82,17.79,17.8,519000.0,13.1147,13.1221,13.1,13.1074,519000.0
2013-02-26 15:00:00,17.79,17.82,17.79,17.8,933800.0,13.1,13.1221,13.1,13.1074,933800.0
2013-02-26 15:30:00,17.8,17.85,17.76,17.79,3367000.0,13.1074,13.1442,13.0779,13.1,3367000.0
2013-02-27 09:30:00,18.0,18.16,17.99,18.13,3604100.0,13.2546,13.3725,13.2473,13.3504,3604100.0
2013-02-27 10:00:00,18.14,18.16,18.09,18.13,1243300.0,13.3577,13.3725,13.3209,13.3504,1243300.0
2013-02-27 10:30:00,18.13,18.15,18.11,18.12,881200.0,13.3504,13.3651,13.3356,13.343,881200.0
2013-02-27 11:00:00,18.12,18.2,18.12,18.2,644700.0,13.343,13.4019,13.343,13.4019,644700.0
2013-02-27 11:30:00,18.2,18.26,18.18,18.24,458800.0,13.4019,13.4461,13.3872,13.4314,458800.0
2013-02-27 12:00:00,18.23,18.28,18.23,18.26,520400.0,13.424,13.4608,13.424,13.4461,520400.0
2013-02-27 12:30:00,18.26,18.32,18.26,18.3,490000.0,13.4461,13.4903,13.4461,13.4755,490000.0
2013-02-27 13:00:00,18.3,18.3,18.24,18.28,565400.0,13.4755,13.4755,13.4314,13.4608,565400.0
2013-02-27 13:30:00,18.28,18.32,18.26,18.32,423200.0,13.4608,13.4903,13.4461,13.4903,423200.0
2013-02-27 14:00:00,18.32,18.37,18.31,18.37,681400.0,13.4903,13.5271,13.4829,13.5271,681400.0
2013-02-27 14:30:00,18.36,18.37,18.26,18.33,703800.0,13.5197,13.5271,13.4461,13.4976,703800.0
2013-02-27 15:00:00,18.33,18.34,18.22,18.23,1717200.0,13.4976,13.505,13.4166,13.424,1717200.0
2013-02-27 15:30:00,18.23,18.26,18.16,18.17,3039700.0,13.424,13.4461,13.3725,13.3798,3039700.0
2013-02-28 09:30:00,18.31,18.5,18.22,18.3,1028000.0,13.4829,13.6228,13.4166,13.4755,1028000.0
2013-02-28 10:00:00,18.3,18.34,18.27,18.31,682900.0,13.4755,13.505,13.4535,13.4829,682900.0
2013-02-28 10:30:00,18.31,18.33,18.19,18.21,819800.0,13.4829,13.4976,13.3945,13.4093,819800.0
2013-02-28 11:00:00,18.21,18.28,18.2,18.26,676300.0,13.4093,13.4608,13.4019,13.4461,676300.0
2013-02-28 11:30:00,18.26,18.26,18.15,18.16,521900.0,13.4461,13.4461,13.3651,13.3725,521900.0
2013-02-28 12:00:00,18.16,18.2,18.12,18.2,288900.0,13.3725,13.4019,13.343,13.4019,288900.0
2013-02-28 12:30:00,18.2,18.26,18.2,18.24,446300.0,13.4019,13.4461,13.4019,13.4314,446300.0
2013-02-28 13:00:00,18.24,18.3,18.23,18.3,252400.0,13.4314,13.4755,13.424,13.4755,252400.0
2013-02-28 13:30:00,18.3,18.35,18.27,18.32,397700.0,13.4755,13.5124,13.4535,13.4903,397700.0
2013-02-28 14:00:00,18.31,18.32,18.29,18.3,562300.0,13.4829,13.4903,13.4682,13.4755,562300.0
2013-02-28 14:30:00,18.3,18.31,18.26,18.27,448800.0,13.4755,13.4829,13.4461,13.4535,448800.0
2013-02-28 15:00:00,18.28,18.28,18.2,18.27,471200.0,13.4608,13.4608,13.4019,13.4535,471200.0
2013-02-28 15:30:00,18.27,18.31,18.23,18.23,1434300.0,13.4535,13.4829,13.424,13.424,1434300.0
2013-03-01 09:30:00,18.17,18.27,18.11,18.14,1022400.0,13.3798,13.4535,13.3356,13.3577,1022400.0
2013-03-01 10:00:00,18.15,18.17,18.07,18.12,900300.0,13.3651,13.3798,13.3062,13.343,900300.0
2013-03-01 10:30:00,18.12,18.23,18.12,18.22,702100.0,13.343,13.424,13.343,13.4166,702100.0
2013-03-01 11:00:00,18.22,18.23,18.13,18.14,842900.0,13.4166,13.424,13.3504,13.3577,842900.0
2013-03-01 11:30:00,18.15,18.23,18.13,18.23,668100.0,13.3651,13.424,13.3504,13.424,668100.0
2013-03-01 12:00:00,18.23,18.34,18.21,18.32,442900.0,13.424,13.505,13.4093,13.4903,442900.0
2013-03-01 12:30:00,18.32,18.35,18.3,18.34,324400.0,13.4903,13.5124,13.4755,13.505,324400.0
2013-03-01 13:00:00,18.35,18.35,18.21,18.21,528500.0,13.5124,13.5124,13.4093,13.4093,528500.0
2013-03-01 13:30:00,18.21,18.23,18.18,18.22,642800.0,13.4093,13.424,13.3872,13.4166,642800.0
2013-03-01 14:00:00,18.21,18.26,18.19,18.19,303400.0,13.4093,13.4461,13.3945,13.3945,303400.0
2013-03-01 14:30:00,18.19,18.23,18.19,18.23,396000.0,13.3945,13.424,13.3945,13.424,396000.0
2013-03-01 15:00:00,18.23,18.24,18.2,18.23,471800.0,13.424,13.4314,13.4019,13.424,471800.0
2013-03-01 15:30:00,18.23,18.26,18.19,18.25,980600.0,13.424,13.4461,13.3945,13.4387,980600.0
2013-03-04 09:30:00,17.89,17.98,17.88,17.93,1645500.0,13.1736,13.2399,13.1663,13.2031,1645500.0
2013-03-04 10:00:00,17.94,17.96,17.92,17.94,479500.0,13.2105,13.2252,13.1957,13.2105,479500.0
2013-03-04 10:30:00,17.94,18.02,17.92,18.01,638300.0,13.2105,13.2694,13.1957,13.262,638300.0
2013-03-04 11:00:00,18.01,18.06,18.0,18.05,768500.0,13.262,13.2988,13.2546,13.2915,768500.0
2013-03-04 11:30:00,18.05,18.11,18.04,18.1,944200.0,13.2915,13.3356,13.2841,13.3283,944200.0
2013-03-04 12:00:00,18.1,18.11,18.01,18.03,732500.0,13.3283,13.3356,13.262,13.2767,732500.0
2013-03-04 12:30:00,18.03,18.08,18.01,18.07,534300.0,13.2767,13.3135,13.262,13.3062,534300.0
2013-03-04 13:00:00,18.07,18.14,18.06,18.13,715200.0,13.3062,13.3577,13.2988,13.3504,715200.0
2013-03-04 13:30:00,18.13,18.14,18.11,18.13,260700.0,13.3504,13.3577,13.3356,13.3504,260700.0
2013-03-04 14:00:00,18.13,18.17,18.09,18.16,965400.0,13.3504,13.3798,13.3209,13.3725,965400.0
2013-03-04 14:30:00,18.16,18.17,18.14,18.16,701200.0,13.3725,13.3798,13.3577,13.3725,701200.0
2013-03-04 15:00:00,18.15,18.16,18.13,18.13,329700.0,13.3651,13.3725,13.3504,13.3504,329700.0
2013-03-04 15:30:00,18.14,18.15,18.11,18.15,1488400.0,13.3577,13.3651,13.3356,13.3651,1488400.0
2013-03-05 09:30:00,18.37,18.41,18.26,18.33,977500.0,13.5271,13.5565,13.4461,13.4976,977500.0
2013-03-05 10:00:00,18.34,18.35,18.26,18.29,750600.0,13.505,13.5124,13.4461,13.4682,750600.0
2013-03-05 10:30:00,18.29,18.33,18.28,18.3,691200.0,13.4682,13.4976,13.4608,13.4755,691200.0
2013-03-05 11:00:00,18.3,18.33,18.29,18.3,814100.0,13.4755,13.4976,13.4682,13.4755,814100.0
2013-03-05 11:30:00,18.3,18.35,18.29,18.32,405200.0,13.4755,13.5124,13.4682,13.4903,405200.0
2013-03-05 12:00:00,18.32,18.33,18.29,18.3,256100.0,13.4903,13.4976,13.4682,13.4755,256100.0
2013-03-05 12:30:00,18.3,18.32,18.3,18.3,366700.0,13.4755,13.4903,13.4755,13.4755,366700.0
2013-03-05 13:00:00,18.3,18.32,18.3,18.32,283200.0,13.4755,13.4903,13.4755,13.4903,283200.0
2013-03-05 13:30:00,18.32,18.34,18.28,18.28,407800.0,13.4903,13.505,13.4608,13.4608,407800.0
2013-03-05 14:00:00,18.29,18.33,18.28,18.28,655000.0,13.4682,13.4976,13.4608,13.4608,655000.0
2013-03-05 14:30:00,18.29,18.33,18.28,18.33,525600.0,13.4682,13.4976,13.4608,13.4976,525600.0
2013-03-05 15:00:00,18.33,18.33,18.3,18.3,626500.0,13.4976,13.4976,13.4755,13.4755,626500.0
2013-03-05 15:30:00,18.3,18.33,18.3,18.32,1510100.0,13.4755,13.4976,13.4755,13.4903,1510100.0
2013-03-06 09:30:00,18.29,18.43,18.12,18.31,1052000.0,13.4682,13.5713,13.343,13.4829,1052000.0
2013-03-06 10:00:00,18.3,18.31,18.19,18.21,799700.0,13.4755,13.4829,13.3945,13.4093,799700.0
2013-03-06 10:30:00,18.21,18.23,18.18,18.19,499800.0,13.4093,13.424,13.3872,13.3945,499800.0
2013-03-06 11:00:00,18.19,18.22,18.19,18.2,180600.0,13.3945,13.4166,13.3945,13.4019,180600.0
2013-03-06 11:30:00,18.19,18.21,18.18,18.18,277800.0,13.3945,13.4093,13.3872,13.3872,277800.0
2013-03-06 12:00:00,18.19,18.2,18.16,18.19,241600.0,13.3945,13.4019,13.3725,13.3945,241600.0
2013-03-06 12:30:00,18.18,18.21,18.17,18.18,267400.0,13.3872,13.4093,13.3798,13.3872,267400.0
2013-03-06 13:00:00,18.18,18.2,18.16,18.18,207100.0,13.3872,13.4019,13.3725,13.3872,207100.0
2013-03-06 13:30:00,18.18,18.2,18.16,18.18,531300.0,13.3872,13.4019,13.3725,13.3872,531300.0
2013-03-06 14:00:00,18.18,18.18,18.14,18.18,338900.0,13.3872,13.3872,13.3577,13.3872,338900.0
2013-03-06 14:30:00,18.17,18.21,18.17,18.18,511100.0,13.3798,13.4093,13.3798,13.3872,511100.0
2013-03-06 15:00:00,18.18,18.19,18.14,18.14,785200.0,13.3872,13.3945,13.3577,13.3577,785200.0
2013-03-06 15:30:00,18.14,18.15,18.08,18.11,3245900.0,13.3577,13.3651,13.3135,13.3356,3245900.0
2013-03-07 09:30:00,18.17,18.25,18.11,18.22,1311800.0,13.3798,13.4387,13.3356,13.4166,1311800.0
2013-03-07 10:00:00,18.23,18.23,18.18,18.21,767300.0,13.424,13.424,13.3872,13.4093,767300.0
2013-03-07 10:30:00,18.21,18.23,18.07,18.1,1084600.0,13.4093,13.424,13.3062,13.3283,1084600.0
2013-03-07 11:00:00,18.1,18.12,18.08,18.12,876600.0,13.3283,13.343,13.3135,13.343,876600.0
2013-03-07 11:30:00,18.12,18.16,18.11,18.12,362700.0,13.343,13.3725,13.3356,13.343,362700.0
2013-03-07 12:00:00,18.13,18.14,18.09,18.14,157400.0,13.3504,13.3577,13.3209,13.3577,157400.0
2013-03-07 12:30:00,18.14,18.15,18.12,18.14,233700.0,13.3577,13.3651,13.343,13.3577,233700.0
2013-03-07 13:00:00,18.14,18.16,18.1,18.11,863800.0,13.3577,13.3725,13.3283,13.3356,863800.0
2013-03-07 13:30:00,18.11,18.11,18.07,18.09,1011100.0,13.3356,13.3356,13.3062,13.3209,1011100.0
2013-03-07 14:00:00,18.09,18.1,17.99,18.0,1448600.0,13.3209,13.3283,13.2473,13.2546,1448600.0
2013-03-07 14:30:00,18.0,18.06,17.98,18.04,814400.0,13.2546,13.2988,13.2399,13.2841,814400.0
2013-03-07 15:00:00,18.04,18.1,17.98,18.05,1002300.0,13.2841,13.3283,13.2399,13.2915,1002300.0
2013-03-07 15:30:00,18.06,18.07,18.02,18.04,1673400.0,13.2988,13.3062,13.2694,13.2841,1673400.0
2013-03-08 09:30:00,18.17,18.19,17.79,17.8,2137200.0,13.3798,13.3945,13.1,13.1074,2137200.0
2013-03-08 10:00:00,17.8,17.87,17.79,17.85,1135600.0,13.1074,13.1589,13.1,13.1442,1135600.0
2013-03-08 10:30:00,17.85,17.9,17.83,17.89,623200.0,13.1442,13.181,13.1295,13.1736,623200.0
2013-03-08 11:00:00,17.89,17.9,17.85,17.85,504600.0,13.1736,13.181,13.1442,13.1442,504600.0
2013-03-08 11:30:00,17.85,17.9,17.85,17.9,431400.0,13.1442,13.181,13.1442,13.181,431400.0
2013-03-08 12:00:00,17.9,17.9,17.86,17.87,292100.0,13.181,13.181,13.1515,13.1589,292100.0
2013-03-08 12:30:00,17.87,17.89,17.84,17.89,389300.0,13.1589,13.1736,13.1368,13.1736,389300.0
2013-03-08 13:00:00,17.89,17.89,17.86,17.88,382100.0,13.1736,13.1736,13.1515,13.1663,382100.0
2013-03-08 13:30:00,17.88,17.9,17.87,17.87,638000.0,13.1663,13.181,13.1589,13.1589,638000.0
2013-03-08 14:00:00,17.88,17.91,17.86,17.9,449700.0,13.1663,13.1884,13.1515,13.181,449700.0
2013-03-08 14:30:00,17.9,17.96,17.89,17.95,541400.0,13.181,13.2252,13.1736,13.2178,541400.0
2013-03-08 15:00:00,17.94,17.96,17.9,17.92,440700.0,13.2105,13.2252,13.181,13.1957,440700.0
2013-03-08 15:30:00,17.93,17.94,17.89,17.89,915900.0,13.2031,13.2105,13.1736,13.1736,915900.0
2013-03-11 09:30:00,17.87,17.88,17.79,17.81,629100.0,13.1589,13.1663,13.1,13.1147,629100.0
2013-03-11 10:00:00,17.8,17.82,17.73,17.73,633600.0,13.1074,13.1221,13.0558,13.0558,633600.0
2013-03-11 10:30:00,17.73,17.79,17.73,17.78,377100.0,13.0558,13.1,13.0558,13.0926,377100.0
2013-03-11 11:00:00,17.79,17.79,17.77,17.78,453400.0,13.1,13.1,13.0853,13.0926,453400.0
2013-03-11 11:30:00,17.79,17.81,17.78,17.8,356700.0,13.1,13.1147,13.0926,13.1074,356700.0
2013-03-11 12:00:00,17.8,17.84,17.78,17.79,537700.0,13.1074,13.1368,13.0926,13.1,537700.0
2013-03-11 12:30:00,17.8,17.8,17.75,17.76,656500.0,13.1074,13.1074,13.0705,13.0779,656500.0
2013-03-11 13:00:00,17.76,17.79,17.75,17.75,478100.0,13.0779,13.1,13.0705,13.0705,478100.0
2013-03-11 13:30:00,17.76,17.8,17.75,17.78,285900.0,13.0779,13.1074,13.0705,13.0926,285900.0
2013-03-11 14:00:00,17.79,17.79,17.78,17.78,268400.0,13.1,13.1,13.0926,13.0926,268400.0
2013-03-11 14:30:00,17.78,17.79,17.73,17.77,655100.0,13.0926,13.1,13.0558,13.0853,655100.0
2013-03-11 15:00:00,17.76,17.78,17.73,17.76,488300.0,13.0779,13.0926,13.0558,13.0779,488300.0
2013-03-11 15:30:00,17.76,17.77,17.7,17.73,1682700.0,13.0779,13.0853,13.0337,13.0558,1682700.0
2013-03-12 09:30:00,17.8,17.86,17.75,17.84,685300.0,13.1074,13.1515,13.0705,13.1368,685300.0
2013-03-12 10:00:00,17.83,17.9,17.83,17.84,732900.0,13.1295,13.181,13.1295,13.1368,732900.0
2013-03-12 10:30:00,17.85,17.85,17.79,17.83,494500.0,13.1442,13.1442,13.1,13.1295,494500.0
2013-03-12 11:00:00,17.83,17.83,17.74,17.74,303900.0,13.1295,13.1295,13.0632,13.0632,303900.0
2013-03-12 11:30:00,17.74,17.83,17.73,17.81,385200.0,13.0632,13.1295,13.0558,13.1147,385200.0
2013-03-12 12:00:00,17.81,17.82,17.77,17.79,219600.0,13.1147,13.1221,13.0853,13.1,219600.0
2013-03-12 12:30:00,17.78,17.81,17.77,17.79,224600.0,13.0926,13.1147,13.0853,13.1,224600.0
2013-03-12 13:00:00,17.79,17.8,17.74,17.77,286300.0,13.1,13.1074,13.0632,13.0853,286300.0
2013-03-12 13:30:00,17.77,17.78,17.73,17.74,490600.0,13.0853,13.0926,13.0558,13.0632,490600.0
2013-03-12 14:00:00,17.73,17.75,17.7,17.74,390200.0,13.0558,13.0705,13.0337,13.0632,390200.0
2013-03-12 14:30:00,17.73,17.74,17.71,17.71,239000.0,13.0558,13.0632,13.0411,13.0411,239000.0
2013-03-12 15:00:00,17.71,17.77,17.71,17.74,546100.0,13.0411,13.0853,13.0411,13.0632,546100.0
2013-03-12 15:30:00,17.74,17.76,17.73,17.74,799000.0,13.0632,13.0779,13.0558,13.0632,799000.0
2013-03-13 09:30:00,18.01,18.05,17.9,17.97,2243500.0,13.262,13.2915,13.181,13.2325,2243500.0
2013-03-13 10:00:00,17.98,18.01,17.94,17.98,1114000.0,13.2399,13.262,13.2105,13.2399,1114000.0
2013-03-13 10:30:00,17.97,18.02,17.96,17.98,679700.0,13.2325,13.2694,13.2252,13.2399,679700.0
2013-03-13 11:00:00,17.98,17.99,17.95,17.97,625800.0,13.2399,13.2473,13.2178,13.2325,625800.0
2013-03-13 11:30:00,17.97,18.05,17.95,17.95,714000.0,13.2325,13.2915,13.2178,13.2178,714000.0
2013-03-13 12:00:00,17.95,18.0,17.95,18.0,384400.0,13.2178,13.2546,13.2178,13.2546,384400.0
2013-03-13 12:30:00,17.99,18.03,17.99,18.0,564400.0,13.2473,13.2767,13.2473,13.2546,564400.0
2013-03-13 13:00:00,18.0,18.03,17.98,18.01,365000.0,13.2546,13.2767,13.2399,13.262,365000.0
2013-03-13 13:30:00,18.01,18.03,18.0,18.03,180000.0,13.262,13.2767,13.2546,13.2767,180000.0
2013-03-13 14:00:00,18.02,18.04,17.98,17.98,602700.0,13.2694,13.2841,13.2399,13.2399,602700.0
2013-03-13 14:30:00,17.98,18.05,17.98,18.04,427600.0,13.2399,13.2915,13.2399,13.2841,427600.0
2013-03-13 15:00:00,18.03,18.04,17.97,17.99,434700.0,13.2767,13.2841,13.2325,13.2473,434700.0
2013-03-13 15:30:00,17.98,18.02,17.95,18.0,1136600.0,13.2399,13.2694,13.2178,13.2546,1136600.0
2013-03-14 09:30:00,18.05,18.15,18.02,18.06,863900.0,13.2915,13.3651,13.2694,13.2988,863900.0
2013-03-14 10:00:00,18.05,18.06,17.92,17.97,722600.0,13.2915,13.2988,13.1957,13.2325,722600.0
2013-03-14 10:30:00,17.98,17.99,17.93,17.93,478100.0,13.2399,13.2473,13.2031,13.2031,478100.0
2013-03-14 11:00:00,17.93,17.94,17.87,17.89,451400.0,13.2031,13.2105,13.1589,13.1736,451400.0
2013-03-14 11:30:00,17.89,17.9,17.86,17.87,428100.0,13.1736,13.181,13.1515,13.1589,428100.0
2013-03-14 12:00:00,17.88,17.95,17.87,17.94,444500.0,13.1663,13.2178,13.1589,13.2105,444500.0
2013-03-14 12:30:00,17.94,17.99,17.93,17.98,620000.0,13.2105,13.2473,13.2031,13.2399,620000.0
2013-03-14 13:00:00,17.98,18.01,17.97,17.98,252000.0,13.2399,13.262,13.2325,13.2399,252000.0
2013-03-14 13:30:00,17.98,18.01,17.97,17.98,306000.0,13.2399,13.262,13.2325,13.2399,306000.0
2013-03-14 14:00:00,17.99,17.99,17.97,17.98,252700.0,13.2473,13.2473,13.2325,13.2399,252700.0
2013-03-14 14:30:00,17.98,18.01,17.97,18.0,226800.0,13.2399,13.262,13.2325,13.2546,226800.0
2013-03-14 15:00:00,18.0,18.01,17.99,18.0,585600.0,13.2546,13.262,13.2473,13.2546,585600.0
2013-03-14 15:30:00,18.0,18.05,17.99,18.05,1555700.0,13.2546,13.2915,13.2473,13.2915,1555700.0
2013-03-15 09:30:00,17.86,17.91,17.78,17.78,1729400.0,13.1515,13.1884,13.0926,13.0926,1729400.0
2013-03-15 10:00:00,17.79,17.8,17.72,17.75,926600.0,13.1,13.1074,13.0485,13.0705,926600.0
2013-03-15 10:30:00,17.75,17.77,17.71,17.72,551800.0,13.0705,13.0853,13.0411,13.0485,551800.0
2013-03-15 11:00:00,17.72,17.76,17.7,17.76,1269200.0,13.0485,13.0779,13.0337,13.0779,1269200.0
2013-03-15 11:30:00,17.76,17.77,17.74,17.77,385500.0,13.0779,13.0853,13.0632,13.0853,385500.0
2013-03-15 12:00:00,17.77,17.78,17.75,17.78,385300.0,13.0853,13.0926,13.0705,13.0926,385300.0
2013-03-15 12:30:00,17.77,17.8,17.76,17.76,320500.0,13.0853,13.1074,13.0779,13.0779,320500.0
2013-03-15 13:00:00,17.76,17.78,17.74,17.76,880400.0,13.0779,13.0926,13.0632,13.0779,880400.0
2013-03-15 13:30:00,17.75,17.76,17.73,17.73,1040300.0,13.0705,13.0779,13.0558,13.0558,1040300.0
2013-03-15 14:00:00,17.74,17.74,17.69,17.7,771400.0,13.0632,13.0632,13.0264,13.0337,771400.0
2013-03-15 14:30:00,17.7,17.7,17.61,17.63,1078300.0,13.0337,13.0337,12.9675,12.9822,1078300.0
2013-03-15 15:00:00,17.63,17.68,17.62,17.65,1129300.0,12.9822,13.019,12.9748,12.9969,1129300.0
2013-03-15 15:30:00,17.65,17.66,17.63,17.65,2223100.0,12.9969,13.0043,12.9822,12.9969,2223100.0
2013-03-18 09:30:00,17.45,17.45,17.2,17.39,1674800.0,12.8496,12.8496,12.6655,12.8055,1674800.0
2013-03-18 10:00:00,17.39,17.42,17.32,17.41,2349400.0,12.8055,12.8275,12.7539,12.8202,2349400.0
2013-03-18 10:30:00,17.41,17.41,17.26,17.27,1244900.0,12.8202,12.8202,12.7097,12.7171,1244900.0
2013-03-18 11:00:00,17.26,17.3,17.25,17.27,789700.0,12.7097,12.7392,12.7024,12.7171,789700.0
2013-03-18 11:30:00,17.28,17.3,17.23,17.29,1597200.0,12.7245,12.7392,12.6876,12.7318,1597200.0
2013-03-18 12:00:00,17.29,17.35,17.29,17.34,594900.0,12.7318,12.776,12.7318,12.7686,594900.0
2013-03-18 12:30:00,17.34,17.35,17.29,17.3,699500.0,12.7686,12.776,12.7318,12.7392,699500.0
2013-03-18 13:00:00,17.29,17.32,17.27,17.28,521000.0,12.7318,12.7539,12.7171,12.7245,521000.0
2013-03-18 13:30:00,17.28,17.33,17.26,17.27,497000.0,12.7245,12.7613,12.7097,12.7171,497000.0
2013-03-18 14:00:00,17.27,17.33,17.25,17.3,548400.0,12.7171,12.7613,12.7024,12.7392,548400.0
2013-03-18 14:30:00,17.31,17.36,17.29,17.31,549700.0,12.7465,12.7834,12.7318,12.7465,549700.0
2013-03-18 15:00:00,17.32,17.33,17.28,17.29,602300.0,12.7539,12.7613,12.7245,12.7318,602300.0
2013-03-18 15:30:00,17.28,17.29,17.23,17.25,1657500.0,12.7245,12.7318,12.6876,12.7024,1657500.0
2013-03-19 09:30:00,17.21,17.23,17.1,17.16,1555900.0,12.6729,12.6876,12.5919,12.6361,1555900.0
2013-03-19 10:00:00,17.16,17.19,17.11,17.13,646800.0,12.6361,12.6582,12.5993,12.614,646800.0
2013-03-19 10:30:00,17.12,17.13,17.06,17.11,1225600.0,12.6066,12.614,12.5624,12.5993,1225600.0
2013-03-19 11:00:00,17.1,17.17,17.07,17.15,860100.0,12.5919,12.6434,12.5698,12.6287,860100.0
2013-03-19 11:30:00,17.15,17.16,17.01,17.03,885400.0,12.6287,12.6361,12.5256,12.5404,885400.0
2013-03-19 12:00:00,17.03,17.09,17.0,17.09,896500.0,12.5404,12.5845,12.5183,12.5845,896500.0
2013-03-19 12:30:00,17.09,17.09,17.02,17.04,384600.0,12.5845,12.5845,12.533,12.5477,384600.0
2013-03-19 13:00:00,17.04,17.04,17.0,17.02,470100.0,12.5477,12.5477,12.5183,12.533,470100.0
2013-03-19 13:30:00,17.01,17.04,17.0,17.04,807400.0,12.5256,12.5477,12.5183,12.5477,807400.0
2013-03-19 14:00:00,17.03,17.08,17.02,17.07,674800.0,12.5404,12.5772,12.533,12.5698,674800.0
2013-03-19 14:30:00,17.07,17.11,17.05,17.07,821000.0,12.5698,12.5993,12.5551,12.5698,821000.0
2013-03-19 15:00:00,17.06,17.16,17.04,17.07,743400.0,12.5624,12.6361,12.5477,12.5698,743400.0
2013-03-19 15:30:00,17.07,17.1,17.05,17.07,1986900.0,12.5698,12.5919,12.5551,12.5698,1986900.0
2013-03-20 09:30:00,17.14,17.19,17.1,17.16,1031400.0,12.6214,12.6582,12.5919,12.6361,1031400.0
2013-03-20 10:00:00,17.16,17.25,17.15,17.25,669600.0,12.6361,12.7024,12.6287,12.7024,669600.0
2013-03-20 10:30:00,17.25,17.28,17.23,17.28,1217300.0,12.7024,12.7245,12.6876,12.7245,1217300.0
2013-03-20 11:00:00,17.28,17.29,17.24,17.25,616500.0,12.7245,12.7318,12.695,12.7024,616500.0
2013-03-20 11:30:00,17.25,17.27,17.23,17.23,392700.0,12.7024,12.7171,12.6876,12.6876,392700.0
2013-03-20 12:00:00,17.23,17.23,17.22,17.23,267100.0,12.6876,12.6876,12.6803,12.6876,267100.0
2013-03-20 12:30:00,17.23,17.27,17.23,17.25,453000.0,12.6876,12.7171,12.6876,12.7024,453000.0
2013-03-20 13:00:00,17.25,17.25,17.23,17.23,258400.0,12.7024,12.7024,12.6876,12.6876,258400.0
2013-03-20 13:30:00,17.23,17.25,17.21,17.22,445300.0,12.6876,12.7024,12.6729,12.6803,445300.0
2013-03-20 14:00:00,17.22,17.26,17.21,17.25,671100.0,12.6803,12.7097,12.6729,12.7024,671100.0
2013-03-20 14:30:00,17.24,17.33,17.21,17.32,1676500.0,12.695,12.7613,12.6729,12.7539,1676500.0
2013-03-20 15:00:00,17.32,17.32,17.25,17.29,1238700.0,12.7539,12.7539,12.7024,12.7318,1238700.0
2013-03-20 15:30:00,17.29,17.3,17.24,17.26,1467100.0,12.7318,12.7392,12.695,12.7097,1467100.0
2013-03-21 09:30:00,17.11,17.11,16.98,16.98,1364800.0,12.5993,12.5993,12.5035,12.5035,1364800.0
2013-03-21 10:00:00,16.99,17.0,16.87,16.93,727600.0,12.5109,12.5183,12.4225,12.4667,727600.0
2013-03-21 10:30:00,16.94,16.97,16.92,16.94,420300.0,12.4741,12.4962,12.4594,12.4741,420300.0
2013-03-21 11:00:00,16.93,17.01,16.91,16.96,376100.0,12.4667,12.5256,12.452,12.4888,376100.0
2013-03-21 11:30:00,16.97,16.98,16.95,16.96,316400.0,12.4962,12.5035,12.4814,12.4888,316400.0
2013-03-21 12:00:00,16.96,16.99,16.96,16.98,381400.0,12.4888,12.5109,12.4888,12.5035,381400.0
2013-03-21 12:30:00,16.98,17.01,16.97,16.97,442100.0,12.5035,12.5256,12.4962,12.4962,442100.0
2013-03-21 13:00:00,16.97,17.0,16.96,16.98,439100.0,12.4962,12.5183,12.4888,12.5035,439100.0
2013-03-21 13:30:00,16.99,16.99,16.95,16.97,555600.0,12.5109,12.5109,12.4814,12.4962,555600.0
2013-03-21 14:00:00,16.96,17.03,16.93,17.0,1259700.0,12.4888,12.5404,12.4667,12.5183,1259700.0
2013-03-21 14:30:00,17.01,17.01,16.96,16.97,313800.0,12.5256,12.5256,12.4888,12.4962,313800.0
2013-03-21 15:00:00,16.96,17.0,16.96,16.97,418200.0,12.4888,12.5183,12.4888,12.4962,418200.0
2013-03-21 15:30:00,16.97,16.99,16.89,16.9,1370500.0,12.4962,12.5109,12.4373,12.4446,1370500.0
2013-03-22 09:30:00,16.91,16.98,16.88,16.94,665500.0,12.452,12.5035,12.4299,12.4741,665500.0
2013-03-22 10:00:00,16.94,17.04,16.94,17.01,421700.0,12.4741,12.5477,12.4741,12.5256,421700.0
2013-03-22 10:30:00,17.0,17.02,16.95,17.01,348200.0,12.5183,12.533,12.4814,12.5256,348200.0
2013-03-22 11:00:00,17.01,17.05,17.0,17.03,372400.0,12.5256,12.5551,12.5183,12.5404,372400.0
2013-03-22 11:30:00,17.04,17.06,17.0,17.04,322600.0,12.5477,12.5624,12.5183,12.5477,322600.0
2013-03-22 12:00:00,17.04,17.04,17.0,17.03,214500.0,12.5477,12.5477,12.5183,12.5404,214500.0
2013-03-22 12:30:00,17.03,17.06,17.02,17.06,186900.0,12.5404,12.5624,12.533,12.5624,186900.0
2013-03-22 13:00:00,17.05,17.09,17.04,17.09,236500.0,12.5551,12.5845,12.5477,12.5845,236500.0
2013-03-22 13:30:00,17.08,17.09,17.0,17.01,369000.0,12.5772,12.5845,12.5183,12.5256,369000.0
2013-03-22 14:00:00,17.01,17.03,17.01,17.03,306500.0,12.5256,12.5404,12.5256,12.5404,306500.0
2013-03-22 14:30:00,17.03,17.03,16.98,16.98,287700.0,12.5404,12.5404,12.5035,12.5035,287700.0
2013-03-22 15:00:00,16.98,17.03,16.97,17.02,556000.0,12.5035,12.5404,12.4962,12.533,556000.0
2013-03-22 15:30:00,17.03,17.07,17.02,17.06,1083600.0,12.5404,12.5698,12.533,12.5624,1083600.0
2013-03-25 09:30:00,17.15,17.21,17.09,17.13,840200.0,12.6287,12.6729,12.5845,12.614,840200.0
2013-03-25 10:00:00,17.13,17.17,17.06,17.09,750300.0,12.614,12.6434,12.5624,12.5845,750300.0
2013-03-25 10:30:00,17.09,17.09,17.0,17.05,967700.0,12.5845,12.5845,12.5183,12.5551,967700.0
2013-03-25 11:00:00,17.05,17.06,16.96,17.01,776700.0,12.5551,12.5624,12.4888,12.5256,776700.0
2013-03-25 11:30:00,17.01,17.03,16.97,16.98,371900.0,12.5256,12.5404,12.4962,12.5035,371900.0
2013-03-25 12:00:00,16.98,17.0,16.95,16.96,441300.0,12.5035,12.5183,12.4814,12.4888,441300.0
2013-03-25 12:30:00,16.95,16.99,16.95,16.96,251700.0,12.4814,12.5109,12.4814,12.4888,251700.0
2013-03-25 13:00:00,16.96,16.99,16.93,16.98,436200.0,12.4888,12.5109,12.4667,12.5035,436200.0
2013-03-25 13:30:00,16.97,17.06,16.94,17.0,420400.0,12.4962,12.5624,12.4741,12.5183,420400.0
2013-03-25 14:00:00,17.01,17.03,16.99,17.0,257600.0,12.5256,12.5404,12.5109,12.5183,257600.0
2013-03-25 14:30:00,17.0,17.0,16.96,16.99,303900.0,12.5183,12.5183,12.4888,12.5109,303900.0
2013-03-25 15:00:00,17.0,17.0,16.93,16.93,437600.0,12.5183,12.5183,12.4667,12.4667,437600.0
2013-03-25 15:30:00,16.94,16.97,16.93,16.95,1930000.0,12.4741,12.4962,12.4667,12.4814,1930000.0
2013-03-26 09:30:00,16.99,17.07,16.96,17.01,1080100.0,12.5109,12.5698,12.4888,12.5256,1080100.0
2013-03-26 10:00:00,17.0,17.01,16.95,16.97,543800.0,12.5183,12.5256,12.4814,12.4962,543800.0
2013-03-26 10:30:00,16.96,17.0,16.95,16.98,744900.0,12.4888,12.5183,12.4814,12.5035,744900.0
2013-03-26 11:00:00,16.98,17.02,16.95,16.96,632100.0,12.5035,12.533,12.4814,12.4888,632100.0
2013-03-26 11:30:00,16.96,17.02,16.96,16.98,463500.0,12.4888,12.533,12.4888,12.5035,463500.0
2013-03-26 12:00:00,16.98,17.01,16.96,17.0,615000.0,12.5035,12.5256,12.4888,12.5183,615000.0
2013-03-26 12:30:00,17.0,17.01,16.98,17.0,349300.0,12.5183,12.5256,12.5035,12.5183,349300.0
2013-03-26 13:00:00,17.0,17.05,16.99,17.05,253400.0,12.5183,12.5551,12.5109,12.5551,253400.0
2013-03-26 13:30:00,17.04,17.08,17.03,17.07,301300.0,12.5477,12.5772,12.5404,12.5698,301300.0
2013-03-26 14:00:00,17.07,17.08,17.05,17.05,271700.0,12.5698,12.5772,12.5551,12.5551,271700.0
2013-03-26 14:30:00,17.05,17.06,17.03,17.06,391200.0,12.5551,12.5624,12.5404,12.5624,391200.0
2013-03-26 15:00:00,17.06,17.11,17.05,17.08,586200.0,12.5624,12.5993,12.5551,12.5772,586200.0
2013-03-26 15:30:00,17.08,17.09,17.04,17.06,1715200.0,12.5772,12.5845,12.5477,12.5624,1715200.0
2013-03-27 09:30:00,17.06,17.11,16.97,17.04,1517200.0,12.5624,12.5993,12.4962,12.5477,1517200.0
2013-03-27 10:00:00,17.05,17.06,16.98,17.06,1117400.0,12.5551,12.5624,12.5035,12.5624,1117400.0
2013-03-27 10:30:00,17.05,17.08,17.04,17.04,715500.0,12.5551,12.5772,12.5477,12.5477,715500.0
2013-03-27 11:00:00,17.05,17.07,17.04,17.06,368600.0,12.5551,12.5698,12.5477,12.5624,368600.0
2013-03-27 11:30:00,17.05,17.11,17.05,17.1,1293800.0,12.5551,12.5993,12.5551,12.5919,1293800.0
2013-03-27 12:00:00,17.1,17.17,17.09,17.16,1396200.0,12.5919,12.6434,12.5845,12.6361,1396200.0
2013-03-27 12:30:00,17.16,17.19,17.14,17.15,734200.0,12.6361,12.6582,12.6214,12.6287,734200.0
2013-03-27 13:00:00,17.15,17.17,17.15,17.16,148300.0,12.6287,12.6434,12.6287,12.6361,148300.0
2013-03-27 13:30:00,17.17,17.21,17.16,17.2,541000.0,12.6434,12.6729,12.6361,12.6655,541000.0
2013-03-27 14:00:00,17.21,17.26,17.2,17.26,418000.0,12.6729,12.7097,12.6655,12.7097,418000.0
2013-03-27 14:30:00,17.26,17.26,17.19,17.21,673800.0,12.7097,12.7097,12.6582,12.6729,673800.0
2013-03-27 15:00:00,17.21,17.23,17.19,17.22,487100.0,12.6729,12.6876,12.6582,12.6803,487100.0
2013-03-27 15:30:00,17.23,17.24,17.17,17.17,957300.0,12.6876,12.695,12.6434,12.6434,957300.0
2013-03-28 09:30:00,17.11,17.17,17.03,17.14,1958900.0,12.5993,12.6434,12.5404,12.6214,1958900.0
2013-03-28 10:00:00,17.14,17.2,17.11,17.2,767700.0,12.6214,12.6655,12.5993,12.6655,767700.0
2013-03-28 10:30:00,17.2,17.2,17.15,17.16,569300.0,12.6655,12.6655,12.6287,12.6361,569300.0
2013-03-28 11:00:00,17.16,17.16,17.13,17.16,1006100.0,12.6361,12.6361,12.614,12.6361,1006100.0
2013-03-28 11:30:00,17.16,17.17,17.14,17.15,340900.0,12.6361,12.6434,12.6214,12.6287,340900.0
2013-03-28 12:00:00,17.16,17.16,17.14,17.16,652000.0,12.6361,12.6361,12.6214,12.6361,652000.0
2013-03-28 12:30:00,17.16,17.18,17.14,17.14,357000.0,12.6361,12.6508,12.6214,12.6214,357000.0
2013-03-28 13:00:00,17.14,17.15,17.11,17.13,322400.0,12.6214,12.6287,12.5993,12.614,322400.0
2013-03-28 13:30:00,17.13,17.15,17.12,17.15,573700.0,12.614,12.6287,12.6066,12.6287,573700.0
2013-03-28 14:00:00,17.15,17.2,17.15,17.17,674400.0,12.6287,12.6655,12.6287,12.6434,674400.0
2013-03-28 14:30:00,17.17,17.19,17.16,17.19,795000.0,12.6434,12.6582,12.6361,12.6582,795000.0
2013-03-28 15:00:00,17.19,17.21,17.16,17.17,1084600.0,12.6582,12.6729,12.6361,12.6434,1084600.0
2013-03-28 15:30:00,17.17,17.21,17.16,17.2,2453700.0,12.6434,12.6729,12.6361,12.6655,2453700.0
2013-04-01 09:30:00,17.21,17.27,17.21,17.24,853900.0,12.6729,12.7171,12.6729,12.695,853900.0
2013-04-01 10:00:00,17.24,17.26,17.19,17.22,782800.0,12.695,12.7097,12.6582,12.6803,782800.0
2013-04-01 10:30:00,17.22,17.26,17.2,17.23,771300.0,12.6803,12.7097,12.6655,12.6876,771300.0
2013-04-01 11:00:00,17.23,17.23,17.16,17.2,774900.0,12.6876,12.6876,12.6361,12.6655,774900.0
2013-04-01 11:30:00,17.19,17.21,17.19,17.2,884200.0,12.6582,12.6729,12.6582,12.6655,884200.0
2013-04-01 12:00:00,17.19,17.2,17.1,17.11,582100.0,12.6582,12.6655,12.5919,12.5993,582100.0
2013-04-01 12:30:00,17.11,17.12,17.1,17.12,496600.0,12.5993,12.6066,12.5919,12.6066,496600.0
2013-04-01 13:00:00,17.11,17.12,17.09,17.11,602700.0,12.5993,12.6066,12.5845,12.5993,602700.0
2013-04-01 13:30:00,17.12,17.12,17.1,17.11,183200.0,12.6066,12.6066,12.5919,12.5993,183200.0
2013-04-01 14:00:00,17.11,17.13,17.1,17.11,672200.0,12.5993,12.614,12.5919,12.5993,672200.0
2013-04-01 14:30:00,17.1,17.11,17.07,17.08,622400.0,12.5919,12.5993,12.5698,12.5772,622400.0
2013-04-01 15:00:00,17.07,17.1,17.03,17.04,1331600.0,12.5698,12.5919,12.5404,12.5477,1331600.0
2013-04-01 15:30:00,17.05,17.1,17.03,17.09,1919300.0,12.5551,12.5919,12.5404,12.5845,1919300.0
2013-04-02 09:30:00,17.13,17.22,17.11,17.18,1058500.0,12.614,12.6803,12.5993,12.6508,1058500.0
2013-04-02 10:00:00,17.18,17.21,17.11,17.17,1046200.0,12.6508,12.6729,12.5993,12.6434,1046200.0
2013-04-02 10:30:00,17.17,17.22,17.15,17.21,603700.0,12.6434,12.6803,12.6287,12.6729,603700.0
2013-04-02 11:00:00,17.2,17.23,17.19,17.2,698000.0,12.6655,12.6876,12.6582,12.6655,698000.0
2013-04-02 11:30:00,17.19,17.22,17.16,17.18,559800.0,12.6582,12.6803,12.6361,12.6508,559800.0
2013-04-02 12:00:00,17.18,17.19,17.16,17.19,363500.0,12.6508,12.6582,12.6361,12.6582,363500.0
2013-04-02 12:30:00,17.18,17.19,17.17,17.19,341100.0,12.6508,12.6582,12.6434,12.6582,341100.0
2013-04-02 13:00:00,17.19,17.19,17.17,17.18,527100.0,12.6582,12.6582,12.6434,12.6508,527100.0
2013-04-02 13:30:00,17.18,17.19,17.15,17.15,511800.0,12.6508,12.6582,12.6287,12.6287,511800.0
2013-04-02 14:00:00,17.15,17.16,17.11,17.12,633200.0,12.6287,12.6361,12.5993,12.6066,633200.0
2013-04-02 14:30:00,17.12,17.12,17.07,17.09,907500.0,12.6066,12.6066,12.5698,12.5845,907500.0
2013-04-02 15:00:00,17.09,17.12,17.07,17.1,982400.0,12.5845,12.6066,12.5698,12.5919,982400.0
2013-04-02 15:30:00,17.1,17.12,17.08,17.12,1524900.0,12.5919,12.6066,12.5772,12.6066,1524900.0
2013-04-03 09:30:00,17.09,17.12,17.03,17.03,984300.0,12.5845,12.6066,12.5404,12.5404,984300.0
2013-04-03 10:00:00,17.03,17.05,16.96,17.0,1037200.0,12.5404,12.5551,12.4888,12.5183,1037200.0
2013-04-03 10:30:00,17.0,17.01,16.97,16.98,695000.0,12.5183,12.5256,12.4962,12.5035,695000.0
2013-04-03 11:00:00,16.98,17.0,16.96,16.98,703600.0,12.5035,12.5183,12.4888,12.5035,703600.0
2013-04-03 11:30:00,16.99,16.99,16.91,16.93,884000.0,12.5109,12.5109,12.452,12.4667,884000.0
2013-04-03 12:00:00,16.93,16.94,16.91,16.91,440200.0,12.4667,12.4741,12.452,12.452,440200.0
2013-04-03 12:30:00,16.91,16.92,16.84,16.86,936200.0,12.452,12.4594,12.4004,12.4152,936200.0
2013-04-03 13:00:00,16.86,16.9,16.84,16.9,1390300.0,12.4152,12.4446,12.4004,12.4446,1390300.0
2013-04-03 13:30:00,16.9,16.9,16.83,16.84,502400.0,12.4446,12.4446,12.3931,12.4004,502400.0
2013-04-03 14:00:00,16.83,16.85,16.77,16.78,708100.0,12.3931,12.4078,12.3489,12.3563,708100.0
2013-04-03 14:30:00,16.78,16.83,16.76,16.83,1192600.0,12.3563,12.3931,12.3415,12.3931,1192600.0
2013-04-03 15:00:00,16.82,16.82,16.73,16.73,1579300.0,12.3857,12.3857,12.3194,12.3194,1579300.0
2013-04-03 15:30:00,16.73,16.78,16.65,16.74,3490700.0,12.3194,12.3563,12.2605,12.3268,3490700.0
2013-04-04 09:30:00,16.73,16.79,16.65,16.77,1083200.0,12.3194,12.3636,12.2605,12.3489,1083200.0
2013-04-04 10:00:00,16.77,16.77,16.66,16.68,777700.0,12.3489,12.3489,12.2679,12.2826,777700.0
2013-04-04 10:30:00,16.68,16.73,16.68,16.71,1473500.0,12.2826,12.3194,12.2826,12.3047,1473500.0
2013-04-04 11:00:00,16.71,16.73,16.69,16.72,1178600.0,12.3047,12.3194,12.29,12.3121,1178600.0
2013-04-04 11:30:00,16.72,16.73,16.7,16.7,448400.0,12.3121,12.3194,12.2974,12.2974,448400.0
2013-04-04 12:00:00,16.7,16.71,16.65,16.7,561400.0,12.2974,12.3047,12.2605,12.2974,561400.0
2013-04-04 12:30:00,16.69,16.72,16.68,16.69,1479500.0,12.29,12.3121,12.2826,12.29,1479500.0
2013-04-04 13:00:00,16.69,16.72,16.65,16.72,260600.0,12.29,12.3121,12.2605,12.3121,260600.0
2013-04-04 13:30:00,16.72,16.77,16.7,16.76,462400.0,12.3121,12.3489,12.2974,12.3415,462400.0
2013-04-04 14:00:00,16.75,16.79,16.75,16.78,439900.0,12.3342,12.3636,12.3342,12.3563,439900.0
2013-04-04 14:30:00,16.79,16.81,16.78,16.8,562600.0,12.3636,12.3784,12.3563,12.371,562600.0
2013-04-04 15:00:00,16.8,16.83,16.75,16.78,1068300.0,12.371,12.3931,12.3342,12.3563,1068300.0
2013-04-04 15:30:00,16.77,16.84,16.76,16.82,1132300.0,12.3489,12.4004,12.3415,12.3857,1132300.0
2013-04-05 09:30:00,16.55,16.56,16.48,16.5,1292500.0,12.1869,12.1943,12.1354,12.1501,1292500.0
2013-04-05 10:00:00,16.5,16.59,16.48,16.57,1549000.0,12.1501,12.2164,12.1354,12.2016,1549000.0
2013-04-05 10:30:00,16.57,16.6,16.54,16.57,722500.0,12.2016,12.2237,12.1795,12.2016,722500.0
2013-04-05 11:00:00,16.57,16.61,16.55,16.59,1214400.0,12.2016,12.2311,12.1869,12.2164,1214400.0
2013-04-05 11:30:00,16.6,16.61,16.55,16.56,554500.0,12.2237,12.2311,12.1869,12.1943,554500.0
2013-04-05 12:00:00,16.55,16.56,16.51,16.53,509500.0,12.1869,12.1943,12.1574,12.1722,509500.0
2013-04-05 12:30:00,16.53,16.57,16.52,16.56,629300.0,12.1722,12.2016,12.1648,12.1943,629300.0
2013-04-05 13:00:00,16.57,16.61,16.56,16.59,647100.0,12.2016,12.2311,12.1943,12.2164,647100.0
2013-04-05 13:30:00,16.59,16.63,16.59,16.62,328100.0,12.2164,12.2458,12.2164,12.2384,328100.0
2013-04-05 14:00:00,16.62,16.69,16.6,16.69,383600.0,12.2384,12.29,12.2237,12.29,383600.0
2013-04-05 14:30:00,16.69,16.69,16.66,16.67,483700.0,12.29,12.29,12.2679,12.2753,483700.0
2013-04-05 15:00:00,16.68,16.7,16.66,16.67,429900.0,12.2826,12.2974,12.2679,12.2753,429900.0
2013-04-05 15:30:00,16.67,16.78,16.67,16.74,1975900.0,12.2753,12.3563,12.2753,12.3268,1975900.0
2013-04-08 09:30:00,16.61,16.7,16.56,16.66,1697000.0,12.2311,12.2974,12.1943,12.2679,1697000.0
2013-04-08 10:00:00,16.65,16.69,16.62,16.66,613200.0,12.2605,12.29,12.2384,12.2679,613200.0
2013-04-08 10:30:00,16.66,16.71,16.66,16.71,643500.0,12.2679,12.3047,12.2679,12.3047,643500.0
2013-04-08 11:00:00,16.71,16.72,16.68,16.68,359500.0,12.3047,12.3121,12.2826,12.2826,359500.0
2013-04-08 11:30:00,16.68,16.7,16.66,16.68,493300.0,12.2826,12.2974,12.2679,12.2826,493300.0
2013-04-08 12:00:00,16.68,16.71,16.67,16.7,344900.0,12.2826,12.3047,12.2753,12.2974,344900.0
2013-04-08 12:30:00,16.7,16.73,16.69,16.7,399900.0,12.2974,12.3194,12.29,12.2974,399900.0
2013-04-08 13:00:00,16.7,16.76,16.69,16.71,726200.0,12.2974,12.3415,12.29,12.3047,726200.0
2013-04-08 13:30:00,16.7,16.76,16.7,16.75,363800.0,12.2974,12.3415,12.2974,12.3342,363800.0
2013-04-08 14:00:00,16.75,16.76,16.73,16.75,462500.0,12.3342,12.3415,12.3194,12.3342,462500.0
2013-04-08 14:30:00,16.75,16.8,16.74,16.78,652300.0,12.3342,12.371,12.3268,12.3563,652300.0
2013-04-08 15:00:00,16.78,16.78,16.75,16.78,678100.0,12.3563,12.3563,12.3342,12.3563,678100.0
2013-04-08 15:30:00,16.78,16.86,16.77,16.85,1818100.0,12.3563,12.4152,12.3489,12.4078,1818100.0
2013-04-09 09:30:00,16.67,16.79,16.67,16.76,1218600.0,12.2753,12.3636,12.2753,12.3415,1218600.0
2013-04-09 10:00:00,16.76,16.82,16.76,16.8,757600.0,12.3415,12.3857,12.3415,12.371,757600.0
2013-04-09 10:30:00,16.8,16.81,16.73,16.74,756600.0,12.371,12.3784,12.3194,12.3268,756600.0
2013-04-09 11:00:00,16.73,16.78,16.71,16.78,397000.0,12.3194,12.3563,12.3047,12.3563,397000.0
2013-04-09 11:30:00,16.78,16.87,16.77,16.87,368600.0,12.3563,12.4225,12.3489,12.4225,368600.0
2013-04-09 12:00:00,16.86,16.92,16.85,16.89,420100.0,12.4152,12.4594,12.4078,12.4373,420100.0
2013-04-09 12:30:00,16.89,17.02,16.89,16.98,1150700.0,12.4373,12.533,12.4373,12.5035,1150700.0
2013-04-09 13:00:00,16.98,17.05,16.96,17.04,1214700.0,12.5035,12.5551,12.4888,12.5477,1214700.0
2013-04-09 13:30:00,17.05,17.07,17.0,17.02,556000.0,12.5551,12.5698,12.5183,12.533,556000.0
2013-04-09 14:00:00,17.03,17.03,16.97,17.0,419300.0,12.5404,12.5404,12.4962,12.5183,419300.0
2013-04-09 14:30:00,17.01,17.04,17.0,17.01,499300.0,12.5256,12.5477,12.5183,12.5256,499300.0
2013-04-09 15:00:00,17.01,17.01,16.96,16.97,548400.0,12.5256,12.5256,12.4888,12.4962,548400.0
2013-04-09 15:30:00,16.96,16.99,16.95,16.96,1458800.0,12.4888,12.5109,12.4814,12.4888,1458800.0
2013-04-10 09:30:00,17.0,17.22,16.96,17.22,1887300.0,12.5183,12.6803,12.4888,12.6803,1887300.0
2013-04-10 10:00:00,17.22,17.22,17.05,17.1,1263100.0,12.6803,12.6803,12.5551,12.5919,1263100.0
2013-04-10 10:30:00,17.1,17.15,17.07,17.14,511000.0,12.5919,12.6287,12.5698,12.6214,511000.0
2013-04-10 11:00:00,17.15,17.16,17.07,17.1,601100.0,12.6287,12.6361,12.5698,12.5919,601100.0
2013-04-10 11:30:00,17.1,17.15,17.1,17.11,938600.0,12.5919,12.6287,12.5919,12.5993,938600.0
2013-04-10 12:00:00,17.12,17.16,17.11,17.12,498000.0,12.6066,12.6361,12.5993,12.6066,498000.0
2013-04-10 12:30:00,17.13,17.15,17.12,17.14,277900.0,12.614,12.6287,12.6066,12.6214,277900.0
2013-04-10 13:00:00,17.14,17.19,17.13,17.19,452200.0,12.6214,12.6582,12.614,12.6582,452200.0
2013-04-10 13:30:00,17.19,17.19,17.15,17.18,375600.0,12.6582,12.6582,12.6287,12.6508,375600.0
2013-04-10 14:00:00,17.18,17.25,17.18,17.23,1658800.0,12.6508,12.7024,12.6508,12.6876,1658800.0
2013-04-10 14:30:00,17.23,17.24,17.19,17.2,916300.0,12.6876,12.695,12.6582,12.6655,916300.0
2013-04-10 15:00:00,17.2,17.23,17.16,17.2,870700.0,12.6655,12.6876,12.6361,12.6655,870700.0
2013-04-10 15:30:00,17.19,17.21,17.18,17.19,1499800.0,12.6582,12.6729,12.6508,12.6582,1499800.0
2013-04-11 09:30:00,17.31,17.4,17.21,17.33,1327800.0,12.7465,12.8128,12.6729,12.7613,1327800.0
2013-04-11 10:00:00,17.32,17.44,17.32,17.43,689600.0,12.7539,12.8423,12.7539,12.8349,689600.0
2013-04-11 10:30:00,17.43,17.52,17.4,17.44,1014800.0,12.8349,12.9012,12.8128,12.8423,1014800.0
2013-04-11 11:00:00,17.44,17.45,17.38,17.41,427300.0,12.8423,12.8496,12.7981,12.8202,427300.0
2013-04-11 11:30:00,17.41,17.41,17.3,17.35,294400.0,12.8202,12.8202,12.7392,12.776,294400.0
2013-04-11 12:00:00,17.35,17.35,17.25,17.25,558100.0,12.776,12.776,12.7024,12.7024,558100.0
2013-04-11 12:30:00,17.25,17.31,17.25,17.27,291000.0,12.7024,12.7465,12.7024,12.7171,291000.0
2013-04-11 13:00:00,17.27,17.33,17.25,17.25,285800.0,12.7171,12.7613,12.7024,12.7024,285800.0
2013-04-11 13:30:00,17.25,17.29,17.23,17.26,403000.0,12.7024,12.7318,12.6876,12.7097,403000.0
2013-04-11 14:00:00,17.26,17.29,17.21,17.28,626300.0,12.7097,12.7318,12.6729,12.7245,626300.0
2013-04-11 14:30:00,17.28,17.33,17.28,17.33,406400.0,12.7245,12.7613,12.7245,12.7613,406400.0
2013-04-11 15:00:00,17.33,17.37,17.32,17.37,728700.0,12.7613,12.7907,12.7539,12.7907,728700.0
2013-04-11 15:30:00,17.37,17.37,17.3,17.34,1027500.0,12.7907,12.7907,12.7392,12.7686,1027500.0
2013-04-12 09:30:00,17.2,17.36,17.2,17.36,664700.0,12.6655,12.7834,12.6655,12.7834,664700.0
2013-04-12 10:00:00,17.36,17.37,17.23,17.24,884800.0,12.7834,12.7907,12.6876,12.695,884800.0
2013-04-12 10:30:00,17.23,17.24,17.1,17.23,796500.0,12.6876,12.695,12.5919,12.6876,796500.0
2013-04-12 11:00:00,17.23,17.24,17.16,17.23,1161900.0,12.6876,12.695,12.6361,12.6876,1161900.0
2013-04-12 11:30:00,17.23,17.28,17.18,17.27,304700.0,12.6876,12.7245,12.6508,12.7171,304700.0
2013-04-12 12:00:00,17.27,17.27,17.25,17.27,155900.0,12.7171,12.7171,12.7024,12.7171,155900.0
2013-04-12 12:30:00,17.27,17.31,17.25,17.3,388400.0,12.7171,12.7465,12.7024,12.7392,388400.0
2013-04-12 13:00:00,17.3,17.35,17.28,17.28,262200.0,12.7392,12.776,12.7245,12.7245,262200.0
2013-04-12 13:30:00,17.29,17.31,17.26,17.3,186900.0,12.7318,12.7465,12.7097,12.7392,186900.0
2013-04-12 14:00:00,17.31,17.34,17.3,17.32,360900.0,12.7465,12.7686,12.7392,12.7539,360900.0
2013-04-12 14:30:00,17.31,17.31,17.26,17.27,370900.0,12.7465,12.7465,12.7097,12.7171,370900.0
2013-04-12 15:00:00,17.27,17.34,17.27,17.33,412000.0,12.7171,12.7686,12.7171,12.7613,412000.0
2013-04-12 15:30:00,17.32,17.33,17.3,17.32,702300.0,12.7539,12.7613,12.7392,12.7539,702300.0
2013-04-15 09:30:00,17.02,17.17,16.94,17.11,1791000.0,12.533,12.6434,12.4741,12.5993,1791000.0
2013-04-15 10:00:00,17.11,17.13,17.0,17.1,678400.0,12.5993,12.614,12.5183,12.5919,678400.0
2013-04-15 10:30:00,17.1,17.15,17.06,17.13,667800.0,12.5919,12.6287,12.5624,12.614,667800.0
2013-04-15 11:00:00,17.13,17.13,17.03,17.06,435800.0,12.614,12.614,12.5404,12.5624,435800.0
2013-04-15 11:30:00,17.05,17.11,16.96,16.96,572000.0,12.5551,12.5993,12.4888,12.4888,572000.0
2013-04-15 12:00:00,16.96,17.01,16.92,16.94,377000.0,12.4888,12.5256,12.4594,12.4741,377000.0
2013-04-15 12:30:00,16.93,16.97,16.9,16.96,361700.0,12.4667,12.4962,12.4446,12.4888,361700.0
2013-04-15 13:00:00,16.97,17.0,16.94,16.99,281400.0,12.4962,12.5183,12.4741,12.5109,281400.0
2013-04-15 13:30:00,16.99,16.99,16.95,16.96,226400.0,12.5109,12.5109,12.4814,12.4888,226400.0
2013-04-15 14:00:00,16.95,16.96,16.9,16.91,280700.0,12.4814,12.4888,12.4446,12.452,280700.0
2013-04-15 14:30:00,16.91,17.05,16.91,16.96,880500.0,12.452,12.5551,12.452,12.4888,880500.0
2013-04-15 15:00:00,16.96,17.0,16.9,16.95,826500.0,12.4888,12.5183,12.4446,12.4814,826500.0
2013-04-15 15:30:00,16.94,16.96,16.88,16.88,1193500.0,12.4741,12.4888,12.4299,12.4299,1193500.0
2013-04-16 09:30:00,17.14,17.29,17.12,17.24,1152100.0,12.6214,12.7318,12.6066,12.695,1152100.0
2013-04-16 10:00:00,17.24,17.26,17.12,17.16,1029300.0,12.695,12.7097,12.6066,12.6361,1029300.0
2013-04-16 10:30:00,17.16,17.18,17.13,17.16,498000.0,12.6361,12.6508,12.614,12.6361,498000.0
2013-04-16 11:00:00,17.16,17.17,17.12,17.14,542400.0,12.6361,12.6434,12.6066,12.6214,542400.0
2013-04-16 11:30:00,17.13,17.23,17.13,17.19,550700.0,12.614,12.6876,12.614,12.6582,550700.0
2013-04-16 12:00:00,17.19,17.23,17.18,17.2,346900.0,12.6582,12.6876,12.6508,12.6655,346900.0
2013-04-16 12:30:00,17.2,17.27,17.19,17.26,364300.0,12.6655,12.7171,12.6582,12.7097,364300.0
2013-04-16 13:00:00,17.26,17.28,17.22,17.22,223900.0,12.7097,12.7245,12.6803,12.6803,223900.0
2013-04-16 13:30:00,17.22,17.23,17.2,17.23,315600.0,12.6803,12.6876,12.6655,12.6876,315600.0
2013-04-16 14:00:00,17.23,17.23,17.16,17.16,862800.0,12.6876,12.6876,12.6361,12.6361,862800.0
2013-04-16 14:30:00,17.17,17.22,17.16,17.19,447900.0,12.6434,12.6803,12.6361,12.6582,447900.0
2013-04-16 15:00:00,17.2,17.23,17.19,17.2,438200.0,12.6655,12.6876,12.6582,12.6655,438200.0
2013-04-16 15:30:00,17.2,17.26,17.2,17.25,1333700.0,12.6655,12.7097,12.6655,12.7024,1333700.0
2013-04-17 09:30:00,17.1,17.16,17.02,17.14,2349100.0,12.5919,12.6361,12.533,12.6214,2349100.0
2013-04-17 10:00:00,17.13,17.15,17.03,17.09,1605300.0,12.614,12.6287,12.5404,12.5845,1605300.0
2013-04-17 10:30:00,17.09,17.15,17.03,17.04,3952100.0,12.5845,12.6287,12.5404,12.5477,3952100.0
2013-04-17 11:00:00,17.03,17.05,16.99,17.05,1345900.0,12.5404,12.5551,12.5109,12.5551,1345900.0
2013-04-17 11:30:00,17.05,17.09,17.02,17.07,848300.0,12.5551,12.5845,12.533,12.5698,848300.0
2013-04-17 12:00:00,17.08,17.1,17.01,17.03,835400.0,12.5772,12.5919,12.5256,12.5404,835400.0
2013-04-17 12:30:00,17.03,17.06,17.0,17.06,651100.0,12.5404,12.5624,12.5183,12.5624,651100.0
2013-04-17 13:00:00,17.05,17.12,17.02,17.02,507600.0,12.5551,12.6066,12.533,12.533,507600.0
2013-04-17 13:30:00,17.02,17.17,17.01,17.1,833600.0,12.533,12.6434,12.5256,12.5919,833600.0
2013-04-17 14:00:00,17.11,17.13,17.04,17.07,1144200.0,12.5993,12.614,12.5477,12.5698,1144200.0
2013-04-17 14:30:00,17.07,17.08,17.01,17.05,750400.0,12.5698,12.5772,12.5256,12.5551,750400.0
2013-04-17 15:00:00,17.05,17.1,17.02,17.09,1159600.0,12.5551,12.5919,12.533,12.5845,1159600.0
2013-04-17 15:30:00,17.09,17.11,17.03,17.09,2472000.0,12.5845,12.5993,12.5404,12.5845,2472000.0
2013-04-18 09:30:00,18.16,18.33,18.1,18.21,5983800.0,13.3725,13.4976,13.3283,13.4093,5983800.0
2013-04-18 10:00:00,18.21,18.27,18.05,18.26,3361700.0,13.4093,13.4535,13.2915,13.4461,3361700.0
2013-04-18 10:30:00,18.26,18.31,18.19,18.25,1620100.0,13.4461,13.4829,13.3945,13.4387,1620100.0
2013-04-18 11:00:00,18.25,18.25,18.2,18.22,721400.0,13.4387,13.4387,13.4019,13.4166,721400.0
2013-04-18 11:30:00,18.22,18.23,18.1,18.14,1221200.0,13.4166,13.424,13.3283,13.3577,1221200.0
2013-04-18 12:00:00,18.15,18.16,18.11,18.16,646700.0,13.3651,13.3725,13.3356,13.3725,646700.0
2013-04-18 12:30:00,18.15,18.22,18.13,18.19,581600.0,13.3651,13.4166,13.3504,13.3945,581600.0
2013-04-18 13:00:00,18.19,18.2,18.15,18.17,465800.0,13.3945,13.4019,13.3651,13.3798,465800.0
2013-04-18 13:30:00,18.17,18.17,18.11,18.13,481200.0,13.3798,13.3798,13.3356,13.3504,481200.0
2013-04-18 14:00:00,18.13,18.14,18.04,18.07,1106900.0,13.3504,13.3577,13.2841,13.3062,1106900.0
2013-04-18 14:30:00,18.07,18.08,17.93,17.97,1378000.0,13.3062,13.3135,13.2031,13.2325,1378000.0
2013-04-18 15:00:00,17.97,18.01,17.93,17.97,1626100.0,13.2325,13.262,13.2031,13.2325,1626100.0
2013-04-18 15:30:00,17.96,17.97,17.89,17.95,2733800.0,13.2252,13.2325,13.1736,13.2178,2733800.0
2013-04-19 09:30:00,18.52,18.98,18.52,18.62,4060500.0,13.6375,13.9763,13.6375,13.7112,4060500.0
2013-04-19 10:00:00,18.62,18.82,18.61,18.66,2915800.0,13.7112,13.8585,13.7038,13.7406,2915800.0
2013-04-19 10:30:00,18.67,18.7,18.59,18.7,1341700.0,13.748,13.7701,13.6891,13.7701,1341700.0
2013-04-19 11:00:00,18.7,18.78,18.68,18.72,1760400.0,13.7701,13.829,13.7554,13.7848,1760400.0
2013-04-19 11:30:00,18.72,18.81,18.69,18.73,1086400.0,13.7848,13.8511,13.7627,13.7922,1086400.0
2013-04-19 12:00:00,18.72,18.75,18.69,18.7,555600.0,13.7848,13.8069,13.7627,13.7701,555600.0
2013-04-19 12:30:00,18.7,18.75,18.69,18.73,694400.0,13.7701,13.8069,13.7627,13.7922,694400.0
2013-04-19 13:00:00,18.73,18.77,18.69,18.77,776900.0,13.7922,13.8216,13.7627,13.8216,776900.0
2013-04-19 13:30:00,18.77,18.77,18.7,18.71,720300.0,13.8216,13.8216,13.7701,13.7775,720300.0
2013-04-19 14:00:00,18.71,18.76,18.7,18.74,928900.0,13.7775,13.8143,13.7701,13.7995,928900.0
2013-04-19 14:30:00,18.74,18.75,18.7,18.72,712800.0,13.7995,13.8069,13.7701,13.7848,712800.0
2013-04-19 15:00:00,18.71,18.75,18.69,18.73,1185600.0,13.7775,13.8069,13.7627,13.7922,1185600.0
2013-04-19 15:30:00,18.72,18.8,18.72,18.79,3037900.0,13.7848,13.8437,13.7848,13.8364,3037900.0
2013-04-22 09:30:00,18.63,18.77,18.54,18.61,4798800.0,13.7185,13.8216,13.6523,13.7038,4798800.0
2013-04-22 10:00:00,18.6,18.64,18.54,18.6,1001500.0,13.6965,13.7259,13.6523,13.6965,1001500.0
2013-04-22 10:30:00,18.59,18.65,18.54,18.56,2048500.0,13.6891,13.7333,13.6523,13.667,2048500.0
2013-04-22 11:00:00,18.56,18.58,18.47,18.48,904400.0,13.667,13.6817,13.6007,13.6081,904400.0
2013-04-22 11:30:00,18.49,18.53,18.48,18.51,1329500.0,13.6155,13.6449,13.6081,13.6302,1329500.0
2013-04-22 12:00:00,18.5,18.51,18.35,18.36,2747300.0,13.6228,13.6302,13.5124,13.5197,2747300.0
2013-04-22 12:30:00,18.36,18.48,18.36,18.47,1275900.0,13.5197,13.6081,13.5197,13.6007,1275900.0
2013-04-22 13:00:00,18.46,18.47,18.44,18.44,497100.0,13.5934,13.6007,13.5786,13.5786,497100.0
2013-04-22 13:30:00,18.44,18.46,18.41,18.45,463300.0,13.5786,13.5934,13.5565,13.586,463300.0
2013-04-22 14:00:00,18.45,18.57,18.45,18.57,1098500.0,13.586,13.6744,13.586,13.6744,1098500.0
2013-04-22 14:30:00,18.57,18.62,18.51,18.52,874000.0,13.6744,13.7112,13.6302,13.6375,874000.0
2013-04-22 15:00:00,18.53,18.59,18.51,18.55,1048300.0,13.6449,13.6891,13.6302,13.6596,1048300.0
2013-04-22 15:30:00,18.55,18.6,18.48,18.48,1375700.0,13.6596,13.6965,13.6081,13.6081,1375700.0
2013-04-23 09:30:00,18.34,18.51,18.23,18.24,3478400.0,13.505,13.6302,13.424,13.4314,3478400.0
2013-04-23 10:00:00,18.24,18.29,18.22,18.29,1009000.0,13.4314,13.4682,13.4166,13.4682,1009000.0
2013-04-23 10:30:00,18.29,18.31,18.23,18.23,2105900.0,13.4682,13.4829,13.424,13.424,2105900.0
2013-04-23 11:00:00,18.23,18.27,18.18,18.26,1720200.0,13.424,13.4535,13.3872,13.4461,1720200.0
2013-04-23 11:30:00,18.26,18.31,18.24,18.3,2616500.0,13.4461,13.4829,13.4314,13.4755,2616500.0
2013-04-23 12:00:00,18.29,18.43,18.27,18.4,1391500.0,13.4682,13.5713,13.4535,13.5492,1391500.0
2013-04-23 12:30:00,18.4,18.42,18.31,18.32,1119800.0,13.5492,13.5639,13.4829,13.4903,1119800.0
2013-04-23 13:00:00,18.32,18.33,18.13,18.21,1766300.0,13.4903,13.4976,13.3504,13.4093,1766300.0
2013-04-23 13:30:00,18.21,18.3,18.2,18.27,791500.0,13.4093,13.4755,13.4019,13.4535,791500.0
2013-04-23 14:00:00,18.27,18.31,18.24,18.26,840300.0,13.4535,13.4829,13.4314,13.4461,840300.0
2013-04-23 14:30:00,18.25,18.3,18.24,18.24,912300.0,13.4387,13.4755,13.4314,13.4314,912300.0
2013-04-23 15:00:00,18.25,18.3,18.25,18.29,1043300.0,13.4387,13.4755,13.4387,13.4682,1043300.0
2013-04-23 15:30:00,18.3,18.31,18.27,18.28,1994400.0,13.4755,13.4829,13.4535,13.4608,1994400.0
2013-04-24 09:30:00,18.24,18.31,18.21,18.25,1217300.0,13.4314,13.4829,13.4093,13.4387,1217300.0
2013-04-24 10:00:00,18.25,18.32,18.21,18.31,1536200.0,13.4387,13.4903,13.4093,13.4829,1536200.0
2013-04-24 10:30:00,18.31,18.39,18.3,18.34,1318500.0,13.4829,13.5418,13.4755,13.505,1318500.0
2013-04-24 11:00:00,18.34,18.36,18.29,18.34,702600.0,13.505,13.5197,13.4682,13.505,702600.0
2013-04-24 11:30:00,18.35,18.38,18.34,18.34,385700.0,13.5124,13.5345,13.505,13.505,385700.0
2013-04-24 12:00:00,18.35,18.38,18.34,18.38,486700.0,13.5124,13.5345,13.505,13.5345,486700.0
2013-04-24 12:30:00,18.38,18.38,18.35,18.37,344400.0,13.5345,13.5345,13.5124,13.5271,344400.0
2013-04-24 13:00:00,18.37,18.39,18.36,18.38,413400.0,13.5271,13.5418,13.5197,13.5345,413400.0
2013-04-24 13:30:00,18.38,18.41,18.37,18.41,275100.0,13.5345,13.5565,13.5271,13.5565,275100.0
2013-04-24 14:00:00,18.41,18.49,18.4,18.48,516300.0,13.5565,13.6155,13.5492,13.6081,516300.0
2013-04-24 14:30:00,18.49,18.53,18.48,18.51,1125600.0,13.6155,13.6449,13.6081,13.6302,1125600.0
2013-04-24 15:00:00,18.51,18.52,18.48,18.51,528400.0,13.6302,13.6375,13.6081,13.6302,528400.0
2013-04-24 15:30:00,18.51,18.51,18.44,18.45,991400.0,13.6302,13.6302,13.5786,13.586,991400.0
2013-04-25 09:30:00,18.5,18.59,18.47,18.55,2176000.0,13.6228,13.6891,13.6007,13.6596,2176000.0
2013-04-25 10:00:00,18.55,18.56,18.47,18.48,1275800.0,13.6596,13.667,13.6007,13.6081,1275800.0
2013-04-25 10:30:00,18.47,18.55,18.47,18.53,686200.0,13.6007,13.6596,13.6007,13.6449,686200.0
2013-04-25 11:00:00,18.53,18.55,18.51,18.53,914300.0,13.6449,13.6596,13.6302,13.6449,914300.0
2013-04-25 11:30:00,18.53,18.54,18.5,18.52,651900.0,13.6449,13.6523,13.6228,13.6375,651900.0
2013-04-25 12:00:00,18.52,18.54,18.51,18.53,185800.0,13.6375,13.6523,13.6302,13.6449,185800.0
2013-04-25 12:30:00,18.53,18.53,18.49,18.5,321300.0,13.6449,13.6449,13.6155,13.6228,321300.0
2013-04-25 13:00:00,18.51,18.55,18.49,18.55,818400.0,13.6302,13.6596,13.6155,13.6596,818400.0
2013-04-25 13:30:00,18.55,18.58,18.54,18.56,991200.0,13.6596,13.6817,13.6523,13.667,991200.0
2013-04-25 14:00:00,18.55,18.59,18.55,18.59,576600.0,13.6596,13.6891,13.6596,13.6891,576600.0
2013-04-25 14:30:00,18.59,18.62,18.57,18.6,787200.0,13.6891,13.7112,13.6744,13.6965,787200.0
2013-04-25 15:00:00,18.6,18.61,18.55,18.6,1227600.0,13.6965,13.7038,13.6596,13.6965,1227600.0
2013-04-25 15:30:00,18.6,18.69,18.59,18.68,3224200.0,13.6965,13.7627,13.6891,13.7554,3224200.0
2013-04-26 09:30:00,18.75,18.81,18.67,18.69,915400.0,13.8069,13.8511,13.748,13.7627,915400.0
2013-04-26 10:00:00,18.69,18.71,18.59,18.64,861600.0,13.7627,13.7775,13.6891,13.7259,861600.0
2013-04-26 10:30:00,18.64,18.64,18.58,18.61,421300.0,13.7259,13.7259,13.6817,13.7038,421300.0
2013-04-26 11:00:00,18.61,18.63,18.55,18.55,335100.0,13.7038,13.7185,13.6596,13.6596,335100.0
2013-04-26 11:30:00,18.56,18.57,18.51,18.52,363100.0,13.667,13.6744,13.6302,13.6375,363100.0
2013-04-26 12:00:00,18.52,18.53,18.49,18.52,373900.0,13.6375,13.6449,13.6155,13.6375,373900.0
2013-04-26 12:30:00,18.52,18.55,18.51,18.55,212000.0,13.6375,13.6596,13.6302,13.6596,212000.0
2013-04-26 13:00:00,18.54,18.6,18.54,18.57,298800.0,13.6523,13.6965,13.6523,13.6744,298800.0
2013-04-26 13:30:00,18.57,18.6,18.57,18.6,247200.0,13.6744,13.6965,13.6744,13.6965,247200.0
2013-04-26 14:00:00,18.59,18.61,18.56,18.56,321900.0,13.6891,13.7038,13.667,13.667,321900.0
2013-04-26 14:30:00,18.56,18.57,18.54,18.54,369300.0,13.667,13.6744,13.6523,13.6523,369300.0
2013-04-26 15:00:00,18.54,18.59,18.54,18.59,484100.0,13.6523,13.6891,13.6523,13.6891,484100.0
2013-04-26 15:30:00,18.59,18.61,18.52,18.53,1131000.0,13.6891,13.7038,13.6375,13.6449,1131000.0
2013-04-29 09:30:00,18.64,18.8,18.62,18.72,614800.0,13.7259,13.8437,13.7112,13.7848,614800.0
2013-04-29 10:00:00,18.73,18.77,18.69,18.7,386300.0,13.7922,13.8216,13.7627,13.7701,386300.0
2013-04-29 10:30:00,18.7,18.7,18.64,18.69,426300.0,13.7701,13.7701,13.7259,13.7627,426300.0
2013-04-29 11:00:00,18.69,18.78,18.69,18.78,327600.0,13.7627,13.829,13.7627,13.829,327600.0
2013-04-29 11:30:00,18.78,18.82,18.77,18.79,483100.0,13.829,13.8585,13.8216,13.8364,483100.0
2013-04-29 12:00:00,18.8,18.8,18.76,18.77,349900.0,13.8437,13.8437,13.8143,13.8216,349900.0
2013-04-29 12:30:00,18.77,18.81,18.76,18.8,358200.0,13.8216,13.8511,13.8143,13.8437,358200.0
2013-04-29 13:00:00,18.8,18.82,18.79,18.81,352400.0,13.8437,13.8585,13.8364,13.8511,352400.0
2013-04-29 13:30:00,18.81,18.85,18.8,18.83,331000.0,13.8511,13.8805,13.8437,13.8658,331000.0
2013-04-29 14:00:00,18.83,18.85,18.82,18.84,416300.0,13.8658,13.8805,13.8585,13.8732,416300.0
2013-04-29 14:30:00,18.84,18.84,18.78,18.8,305000.0,13.8732,13.8732,13.829,13.8437,305000.0
2013-04-29 15:00:00,18.8,18.81,18.75,18.78,721400.0,13.8437,13.8511,13.8069,13.829,721400.0
2013-04-29 15:30:00,18.78,18.86,18.78,18.83,2342500.0,13.829,13.8879,13.829,13.8658,2342500.0
2013-04-30 09:30:00,18.86,18.9,18.82,18.86,1049400.0,13.8879,13.9174,13.8585,13.8879,1049400.0
2013-04-30 10:00:00,18.86,18.9,18.85,18.88,803100.0,13.8879,13.9174,13.8805,13.9026,803100.0
2013-04-30 10:30:00,18.88,18.97,18.87,18.97,447900.0,13.9026,13.9689,13.8953,13.9689,447900.0
2013-04-30 11:00:00,18.97,19.03,18.96,19.01,885500.0,13.9689,14.0131,13.9615,13.9984,885500.0
2013-04-30 11:30:00,19.01,19.05,18.99,19.03,582200.0,13.9984,14.0278,13.9836,14.0131,582200.0
2013-04-30 12:00:00,19.03,19.09,19.02,19.09,509300.0,14.0131,14.0573,14.0057,14.0573,509300.0
2013-04-30 12:30:00,19.09,19.19,19.08,19.18,817900.0,14.0573,14.1309,14.0499,14.1236,817900.0
2013-04-30 13:00:00,19.18,19.21,19.12,19.18,839600.0,14.1236,14.1456,14.0794,14.1236,839600.0
2013-04-30 13:30:00,19.18,19.2,19.17,19.18,509000.0,14.1236,14.1383,14.1162,14.1236,509000.0
2013-04-30 14:00:00,19.18,19.18,19.15,19.16,473700.0,14.1236,14.1236,14.1015,14.1088,473700.0
2013-04-30 14:30:00,19.16,19.17,19.13,19.17,421200.0,14.1088,14.1162,14.0867,14.1162,421200.0
2013-04-30 15:00:00,19.17,19.18,19.05,19.1,1228700.0,14.1162,14.1236,14.0278,14.0646,1228700.0
2013-04-30 15:30:00,19.1,19.11,19.05,19.09,2146100.0,14.0646,14.072,14.0278,14.0573,2146100.0
2013-05-01 09:30:00,19.11,19.13,19.03,19.09,675900.0,14.072,14.0867,14.0131,14.0573,675900.0
2013-05-01 10:00:00,19.09,19.12,19.03,19.05,1070100.0,14.0573,14.0794,14.0131,14.0278,1070100.0
2013-05-01 10:30:00,19.05,19.15,19.03,19.15,822100.0,14.0278,14.1015,14.0131,14.1015,822100.0
2013-05-01 11:00:00,19.14,19.15,19.1,19.15,293400.0,14.0941,14.1015,14.0646,14.1015,293400.0
2013-05-01 11:30:00,19.14,19.17,19.1,19.16,334200.0,14.0941,14.1162,14.0646,14.1088,334200.0
2013-05-01 12:00:00,19.16,19.17,19.12,19.12,237700.0,14.1088,14.1162,14.0794,14.0794,237700.0
2013-05-01 12:30:00,19.12,19.14,19.09,19.11,499800.0,14.0794,14.0941,14.0573,14.072,499800.0
2013-05-01 13:00:00,19.11,19.14,19.08,19.12,538700.0,14.072,14.0941,14.0499,14.0794,538700.0
2013-05-01 13:30:00,19.13,19.16,19.08,19.12,849900.0,14.0867,14.1088,14.0499,14.0794,849900.0
2013-05-01 14:00:00,19.12,19.16,19.08,19.15,479500.0,14.0794,14.1088,14.0499,14.1015,479500.0
2013-05-01 14:30:00,19.15,19.16,19.09,19.13,327300.0,14.1015,14.1088,14.0573,14.0867,327300.0
2013-05-01 15:00:00,19.12,19.15,19.09,19.11,908300.0,14.0794,14.1015,14.0573,14.072,908300.0
2013-05-01 15:30:00,19.11,19.12,19.08,19.1,1040500.0,14.072,14.0794,14.0499,14.0646,1040500.0
2013-05-02 09:30:00,19.13,19.42,19.13,19.3,933300.0,14.0867,14.3003,14.0867,14.2119,933300.0
2013-05-02 10:00:00,19.31,19.5,19.3,19.48,1004800.0,14.2193,14.3592,14.2119,14.3445,1004800.0
2013-05-02 10:30:00,19.48,19.48,19.42,19.44,817900.0,14.3445,14.3445,14.3003,14.315,817900.0
2013-05-02 11:00:00,19.43,19.48,19.41,19.48,506000.0,14.3076,14.3445,14.2929,14.3445,506000.0
2013-05-02 11:30:00,19.48,19.54,19.47,19.53,816300.0,14.3445,14.3886,14.3371,14.3813,816300.0
2013-05-02 12:00:00,19.53,19.53,19.46,19.47,540200.0,14.3813,14.3813,14.3297,14.3371,540200.0
2013-05-02 12:30:00,19.46,19.53,19.45,19.5,430300.0,14.3297,14.3813,14.3224,14.3592,430300.0
2013-05-02 13:00:00,19.49,19.51,19.47,19.49,678800.0,14.3518,14.3666,14.3371,14.3518,678800.0
2013-05-02 13:30:00,19.49,19.5,19.46,19.48,375500.0,14.3518,14.3592,14.3297,14.3445,375500.0
2013-05-02 14:00:00,19.48,19.52,19.46,19.51,710100.0,14.3445,14.3739,14.3297,14.3666,710100.0
2013-05-02 14:30:00,19.51,19.53,19.49,19.5,1230000.0,14.3666,14.3813,14.3518,14.3592,1230000.0
2013-05-02 15:00:00,19.5,19.53,19.49,19.5,1291200.0,14.3592,14.3813,14.3518,14.3592,1291200.0
2013-05-02 15:30:00,19.5,19.53,19.5,19.53,1427200.0,14.3592,14.3813,14.3592,14.3813,1427200.0
2013-05-03 09:30:00,19.4,19.58,19.4,19.5,2767700.0,14.2856,14.4181,14.2856,14.3592,2767700.0
2013-05-03 10:00:00,19.5,19.51,19.41,19.44,1657700.0,14.3592,14.3666,14.2929,14.315,1657700.0
2013-05-03 10:30:00,19.45,19.49,19.42,19.45,787000.0,14.3224,14.3518,14.3003,14.3224,787000.0
2013-05-03 11:00:00,19.45,19.5,19.42,19.48,501100.0,14.3224,14.3592,14.3003,14.3445,501100.0
2013-05-03 11:30:00,19.48,19.49,19.46,19.46,139700.0,14.3445,14.3518,14.3297,14.3297,139700.0
2013-05-03 12:00:00,19.47,19.5,19.46,19.5,205400.0,14.3371,14.3592,14.3297,14.3592,205400.0
2013-05-03 12:30:00,19.5,19.52,19.47,19.5,156400.0,14.3592,14.3739,14.3371,14.3592,156400.0
2013-05-03 13:00:00,19.51,19.52,19.47,19.51,630500.0,14.3666,14.3739,14.3371,14.3666,630500.0
2013-05-03 13:30:00,19.51,19.52,19.48,19.5,307600.0,14.3666,14.3739,14.3445,14.3592,307600.0
2013-05-03 14:00:00,19.5,19.51,19.48,19.49,268300.0,14.3592,14.3666,14.3445,14.3518,268300.0
2013-05-03 14:30:00,19.5,19.5,19.45,19.48,344100.0,14.3592,14.3592,14.3224,14.3445,344100.0
2013-05-03 15:00:00,19.48,19.5,19.44,19.45,339800.0,14.3445,14.3592,14.315,14.3224,339800.0
2013-05-03 15:30:00,19.46,19.46,19.41,19.41,774000.0,14.3297,14.3297,14.2929,14.2929,774000.0
2013-05-06 09:30:00,19.53,19.57,19.48,19.56,657200.0,14.3813,14.4107,14.3445,14.4034,657200.0
2013-05-06 10:00:00,19.56,19.63,19.55,19.61,781000.0,14.4034,14.4549,14.396,14.4402,781000.0
2013-05-06 10:30:00,19.61,19.62,19.55,19.56,1072700.0,14.4402,14.4476,14.396,14.4034,1072700.0
2013-05-06 11:00:00,19.55,19.57,19.52,19.55,612600.0,14.396,14.4107,14.3739,14.396,612600.0
2013-05-06 11:30:00,19.55,19.58,19.5,19.57,262800.0,14.396,14.4181,14.3592,14.4107,262800.0
2013-05-06 12:00:00,19.57,19.6,19.55,19.56,175200.0,14.4107,14.4328,14.396,14.4034,175200.0
2013-05-06 12:30:00,19.55,19.56,19.53,19.54,134900.0,14.396,14.4034,14.3813,14.3886,134900.0
2013-05-06 13:00:00,19.53,19.57,19.52,19.54,127900.0,14.3813,14.4107,14.3739,14.3886,127900.0
2013-05-06 13:30:00,19.54,19.6,19.53,19.57,265700.0,14.3886,14.4328,14.3813,14.4107,265700.0
2013-05-06 14:00:00,19.57,19.61,19.57,19.59,272000.0,14.4107,14.4402,14.4107,14.4255,272000.0
2013-05-06 14:30:00,19.59,19.6,19.56,19.56,77800.0,14.4255,14.4328,14.4034,14.4034,77800.0
2013-05-06 15:00:00,19.57,19.58,19.55,19.56,169000.0,14.4107,14.4181,14.396,14.4034,169000.0
2013-05-06 15:30:00,19.56,19.58,19.55,19.56,463900.0,14.4034,14.4181,14.396,14.4034,463900.0
2013-05-07 09:30:00,19.6,19.67,19.46,19.5,1566900.0,14.4328,14.4844,14.3297,14.3592,1566900.0
2013-05-07 10:00:00,19.51,19.52,19.43,19.44,688600.0,14.3666,14.3739,14.3076,14.315,688600.0
2013-05-07 10:30:00,19.44,19.48,19.42,19.43,593500.0,14.315,14.3445,14.3003,14.3076,593500.0
2013-05-07 11:00:00,19.42,19.45,19.38,19.39,991700.0,14.3003,14.3224,14.2708,14.2782,991700.0
2013-05-07 11:30:00,19.39,19.42,19.37,19.38,319100.0,14.2782,14.3003,14.2635,14.2708,319100.0
2013-05-07 12:00:00,19.39,19.42,19.37,19.42,312600.0,14.2782,14.3003,14.2635,14.3003,312600.0
2013-05-07 12:30:00,19.41,19.48,19.4,19.46,645300.0,14.2929,14.3445,14.2856,14.3297,645300.0
2013-05-07 13:00:00,19.46,19.5,19.45,19.48,320900.0,14.3297,14.3592,14.3224,14.3445,320900.0
2013-05-07 13:30:00,19.48,19.5,19.45,19.5,307500.0,14.3445,14.3592,14.3224,14.3592,307500.0
2013-05-07 14:00:00,19.49,19.49,19.47,19.48,429300.0,14.3518,14.3518,14.3371,14.3445,429300.0
2013-05-07 14:30:00,19.49,19.51,19.46,19.51,429100.0,14.3518,14.3666,14.3297,14.3666,429100.0
2013-05-07 15:00:00,19.5,19.54,19.49,19.51,393600.0,14.3592,14.3886,14.3518,14.3666,393600.0
2013-05-07 15:30:00,19.51,19.52,19.47,19.48,982600.0,14.3666,14.3739,14.3371,14.3445,982600.0
2013-05-08 09:30:00,19.77,19.99,19.72,19.99,1854800.0,14.558,14.72,14.5212,14.72,1854800.0
2013-05-08 10:00:00,19.99,20.22,19.98,20.2,2827800.0,14.72,14.8894,14.7126,14.8746,2827800.0
2013-05-08 10:30:00,20.19,20.28,20.18,20.23,1620900.0,14.8673,14.9336,14.8599,14.8967,1620900.0
2013-05-08 11:00:00,20.23,20.26,20.21,20.25,674300.0,14.8967,14.9188,14.882,14.9115,674300.0
2013-05-08 11:30:00,20.26,20.27,20.21,20.23,495300.0,14.9188,14.9262,14.882,14.8967,495300.0
2013-05-08 12:00:00,20.23,20.23,20.16,20.17,447100.0,14.8967,14.8967,14.8452,14.8526,447100.0
2013-05-08 12:30:00,20.17,20.18,20.12,20.17,952800.0,14.8526,14.8599,14.8157,14.8526,952800.0
2013-05-08 13:00:00,20.16,20.2,20.16,20.19,442700.0,14.8452,14.8746,14.8452,14.8673,442700.0
2013-05-08 13:30:00,20.19,20.2,20.14,20.17,412700.0,14.8673,14.8746,14.8305,14.8526,412700.0
2013-05-08 14:00:00,20.17,20.17,20.14,20.17,578100.0,14.8526,14.8526,14.8305,14.8526,578100.0
2013-05-08 14:30:00,20.17,20.17,20.1,20.15,723000.0,14.8526,14.8526,14.801,14.8378,723000.0
2013-05-08 15:00:00,20.14,20.17,20.12,20.17,767700.0,14.8305,14.8526,14.8157,14.8526,767700.0
2013-05-08 15:30:00,20.17,20.22,20.16,20.22,1164000.0,14.8526,14.8894,14.8452,14.8894,1164000.0
2013-05-09 09:30:00,20.12,20.3,20.1,20.26,2056200.0,14.8157,14.9483,14.801,14.9188,2056200.0
2013-05-09 10:00:00,20.27,20.27,20.17,20.23,1046900.0,14.9262,14.9262,14.8526,14.8967,1046900.0
2013-05-09 10:30:00,20.23,20.25,20.2,20.25,884900.0,14.8967,14.9115,14.8746,14.9115,884900.0
2013-05-09 11:00:00,20.24,20.24,20.19,20.21,291700.0,14.9041,14.9041,14.8673,14.882,291700.0
2013-05-09 11:30:00,20.22,20.23,20.19,20.2,325800.0,14.8894,14.8967,14.8673,14.8746,325800.0
2013-05-09 12:00:00,20.2,20.26,20.19,20.25,638700.0,14.8746,14.9188,14.8673,14.9115,638700.0
2013-05-09 12:30:00,20.25,20.27,20.24,20.25,228100.0,14.9115,14.9262,14.9041,14.9115,228100.0
2013-05-09 13:00:00,20.25,20.26,20.24,20.25,147900.0,14.9115,14.9188,14.9041,14.9115,147900.0
2013-05-09 13:30:00,20.25,20.29,20.25,20.27,392100.0,14.9115,14.9409,14.9115,14.9262,392100.0
2013-05-09 14:00:00,20.27,20.29,20.27,20.28,292400.0,14.9262,14.9409,14.9262,14.9336,292400.0
2013-05-09 14:30:00,20.28,20.28,20.21,20.23,678400.0,14.9336,14.9336,14.882,14.8967,678400.0
2013-05-09 15:00:00,20.23,20.26,20.19,20.25,450200.0,14.8967,14.9188,14.8673,14.9115,450200.0
2013-05-09 15:30:00,20.24,20.26,20.18,20.22,869400.0,14.9041,14.9188,14.8599,14.8894,869400.0
2013-05-10 09:30:00,20.1,20.14,20.07,20.09,1428000.0,14.801,14.8305,14.7789,14.7936,1428000.0
2013-05-10 10:00:00,20.1,20.13,20.06,20.06,516000.0,14.801,14.8231,14.7716,14.7716,516000.0
2013-05-10 10:30:00,20.06,20.06,20.0,20.05,744300.0,14.7716,14.7716,14.7274,14.7642,744300.0
2013-05-10 11:00:00,20.05,20.08,20.03,20.06,227800.0,14.7642,14.7863,14.7495,14.7716,227800.0
2013-05-10 11:30:00,20.06,20.09,20.04,20.04,274600.0,14.7716,14.7936,14.7568,14.7568,274600.0
2013-05-10 12:00:00,20.04,20.06,20.03,20.04,162900.0,14.7568,14.7716,14.7495,14.7568,162900.0
2013-05-10 12:30:00,20.05,20.07,20.04,20.06,522600.0,14.7642,14.7789,14.7568,14.7716,522600.0
2013-05-10 13:00:00,20.07,20.11,20.06,20.09,171200.0,14.7789,14.8084,14.7716,14.7936,171200.0
2013-05-10 13:30:00,20.09,20.1,20.05,20.07,204600.0,14.7936,14.801,14.7642,14.7789,204600.0
2013-05-10 14:00:00,20.08,20.13,20.07,20.12,1183600.0,14.7863,14.8231,14.7789,14.8157,1183600.0
2013-05-10 14:30:00,20.12,20.14,20.11,20.13,299500.0,14.8157,14.8305,14.8084,14.8231,299500.0
2013-05-10 15:00:00,20.13,20.15,20.12,20.14,500800.0,14.8231,14.8378,14.8157,14.8305,500800.0
2013-05-10 15:30:00,20.14,20.18,20.13,20.18,1457000.0,14.8305,14.8599,14.8231,14.8599,1457000.0
2013-05-13 09:30:00,20.09,20.1,20.04,20.07,967900.0,14.7936,14.801,14.7568,14.7789,967900.0
2013-05-13 10:00:00,20.07,20.07,20.02,20.05,504700.0,14.7789,14.7789,14.7421,14.7642,504700.0
2013-05-13 10:30:00,20.04,20.06,20.0,20.0,291700.0,14.7568,14.7716,14.7274,14.7274,291700.0
2013-05-13 11:00:00,20.0,20.03,19.96,19.97,470700.0,14.7274,14.7495,14.6979,14.7053,470700.0
2013-05-13 11:30:00,19.98,20.01,19.98,20.0,467100.0,14.7126,14.7347,14.7126,14.7274,467100.0
2013-05-13 12:00:00,20.0,20.01,19.98,19.99,217200.0,14.7274,14.7347,14.7126,14.72,217200.0
2013-05-13 12:30:00,19.99,20.05,19.98,20.05,326300.0,14.72,14.7642,14.7126,14.7642,326300.0
2013-05-13 13:00:00,20.05,20.06,20.03,20.03,316800.0,14.7642,14.7716,14.7495,14.7495,316800.0
2013-05-13 13:30:00,20.04,20.04,19.96,19.99,394400.0,14.7568,14.7568,14.6979,14.72,394400.0
2013-05-13 14:00:00,19.99,19.99,19.95,19.96,516900.0,14.72,14.72,14.6906,14.6979,516900.0
2013-05-13 14:30:00,19.96,19.98,19.95,19.97,363000.0,14.6979,14.7126,14.6906,14.7053,363000.0
2013-05-13 15:00:00,19.96,19.97,19.92,19.95,350600.0,14.6979,14.7053,14.6685,14.6906,350600.0
2013-05-13 15:30:00,19.95,19.95,19.92,19.92,917100.0,14.6906,14.6906,14.6685,14.6685,917100.0
2013-05-14 09:30:00,19.97,20.05,19.96,20.02,978500.0,14.7053,14.7642,14.6979,14.7421,978500.0
2013-05-14 10:00:00,20.02,20.04,20.0,20.04,572000.0,14.7421,14.7568,14.7274,14.7568,572000.0
2013-05-14 10:30:00,20.04,20.05,20.01,20.05,348600.0,14.7568,14.7642,14.7347,14.7642,348600.0
2013-05-14 11:00:00,20.05,20.05,20.02,20.02,875600.0,14.7642,14.7642,14.7421,14.7421,875600.0
2013-05-14 11:30:00,20.02,20.03,19.95,19.95,738300.0,14.7421,14.7495,14.6906,14.6906,738300.0
2013-05-14 12:00:00,19.95,19.98,19.92,19.96,342100.0,14.6906,14.7126,14.6685,14.6979,342100.0
2013-05-14 12:30:00,19.96,19.97,19.94,19.95,199300.0,14.6979,14.7053,14.6832,14.6906,199300.0
2013-05-14 13:00:00,19.95,19.95,19.89,19.92,420900.0,14.6906,14.6906,14.6464,14.6685,420900.0
2013-05-14 13:30:00,19.92,19.93,19.89,19.9,350100.0,14.6685,14.6758,14.6464,14.6537,350100.0
2013-05-14 14:00:00,19.89,19.93,19.89,19.92,292200.0,14.6464,14.6758,14.6464,14.6685,292200.0
2013-05-14 14:30:00,19.92,19.96,19.91,19.92,691600.0,14.6685,14.6979,14.6611,14.6685,691600.0
2013-05-14 15:00:00,19.91,19.94,19.91,19.93,396000.0,14.6611,14.6832,14.6611,14.6758,396000.0
2013-05-14 15:30:00,19.93,19.93,19.86,19.9,2015500.0,14.6758,14.6758,14.6243,14.6537,2015500.0
2013-05-15 09:30:00,19.85,19.86,19.76,19.82,882200.0,14.6169,14.6243,14.5506,14.5948,882200.0
2013-05-15 10:00:00,19.83,19.86,19.82,19.86,682200.0,14.6022,14.6243,14.5948,14.6243,682200.0
2013-05-15 10:30:00,19.85,19.87,19.84,19.85,1063800.0,14.6169,14.6316,14.6096,14.6169,1063800.0
2013-05-15 11:00:00,19.86,19.87,19.85,19.86,299600.0,14.6243,14.6316,14.6169,14.6243,299600.0
2013-05-15 11:30:00,19.85,19.86,19.82,19.85,477400.0,14.6169,14.6243,14.5948,14.6169,477400.0
2013-05-15 12:00:00,19.85,19.87,19.82,19.86,510800.0,14.6169,14.6316,14.5948,14.6243,510800.0
2013-05-15 12:30:00,19.86,19.87,19.85,19.86,353300.0,14.6243,14.6316,14.6169,14.6243,353300.0
2013-05-15 13:00:00,19.87,19.87,19.85,19.85,426400.0,14.6316,14.6316,14.6169,14.6169,426400.0
2013-05-15 13:30:00,19.85,19.86,19.83,19.84,475200.0,14.6169,14.6243,14.6022,14.6096,475200.0
2013-05-15 14:00:00,19.83,19.84,19.79,19.82,386000.0,14.6022,14.6096,14.5727,14.5948,386000.0
2013-05-15 14:30:00,19.82,19.84,19.76,19.79,996100.0,14.5948,14.6096,14.5506,14.5727,996100.0
2013-05-15 15:00:00,19.78,19.8,19.78,19.79,563300.0,14.5654,14.5801,14.5654,14.5727,563300.0
2013-05-15 15:30:00,19.78,19.82,19.78,19.79,1836400.0,14.5654,14.5948,14.5654,14.5727,1836400.0
2013-05-16 09:30:00,19.6,19.65,19.53,19.65,1628300.0,14.4328,14.4696,14.3813,14.4696,1628300.0
2013-05-16 10:00:00,19.64,19.65,19.56,19.6,1250400.0,14.4623,14.4696,14.4034,14.4328,1250400.0
2013-05-16 10:30:00,19.6,19.61,19.55,19.58,1038200.0,14.4328,14.4402,14.396,14.4181,1038200.0
2013-05-16 11:00:00,19.58,19.61,19.58,19.58,626100.0,14.4181,14.4402,14.4181,14.4181,626100.0
2013-05-16 11:30:00,19.58,19.59,19.56,19.57,628500.0,14.4181,14.4255,14.4034,14.4107,628500.0
2013-05-16 12:00:00,19.57,19.62,19.57,19.62,470100.0,14.4107,14.4476,14.4107,14.4476,470100.0
2013-05-16 12:30:00,19.62,19.63,19.61,19.63,357600.0,14.4476,14.4549,14.4402,14.4549,357600.0
2013-05-16 13:00:00,19.63,19.63,19.6,19.6,424000.0,14.4549,14.4549,14.4328,14.4328,424000.0
2013-05-16 13:30:00,19.6,19.62,19.58,19.58,608600.0,14.4328,14.4476,14.4181,14.4181,608600.0
2013-05-16 14:00:00,19.59,19.62,19.58,19.62,507300.0,14.4255,14.4476,14.4181,14.4476,507300.0
2013-05-16 14:30:00,19.61,19.62,19.57,19.57,487600.0,14.4402,14.4476,14.4107,14.4107,487600.0
2013-05-16 15:00:00,19.57,19.58,19.51,19.52,596700.0,14.4107,14.4181,14.3666,14.3739,596700.0
2013-05-16 15:30:00,19.52,19.52,19.45,19.46,1529400.0,14.3739,14.3739,14.3224,14.3297,1529400.0
2013-05-17 09:30:00,19.62,19.64,19.44,19.5,1128000.0,14.4476,14.4623,14.315,14.3592,1128000.0
2013-05-17 10:00:00,19.5,19.54,19.43,19.43,1110900.0,14.3592,14.3886,14.3076,14.3076,1110900.0
2013-05-17 10:30:00,19.43,19.52,19.43,19.5,1531100.0,14.3076,14.3739,14.3076,14.3592,1531100.0
2013-05-17 11:00:00,19.5,19.57,19.48,19.57,832200.0,14.3592,14.4107,14.3445,14.4107,832200.0
2013-05-17 11:30:00,19.57,19.57,19.53,19.54,658800.0,14.4107,14.4107,14.3813,14.3886,658800.0
2013-05-17 12:00:00,19.54,19.54,19.52,19.53,862700.0,14.3886,14.3886,14.3739,14.3813,862700.0
2013-05-17 12:30:00,19.53,19.53,19.52,19.53,178300.0,14.3813,14.3813,14.3739,14.3813,178300.0
2013-05-17 13:00:00,19.53,19.53,19.51,19.52,421100.0,14.3813,14.3813,14.3666,14.3739,421100.0
2013-05-17 13:30:00,19.52,19.52,19.51,19.52,159400.0,14.3739,14.3739,14.3666,14.3739,159400.0
2013-05-17 14:00:00,19.52,19.54,19.51,19.52,803500.0,14.3739,14.3886,14.3666,14.3739,803500.0
2013-05-17 14:30:00,19.52,19.53,19.51,19.52,672200.0,14.3739,14.3813,14.3666,14.3739,672200.0
2013-05-17 15:00:00,19.51,19.55,19.51,19.55,465700.0,14.3666,14.396,14.3666,14.396,465700.0
2013-05-17 15:30:00,19.54,19.55,19.5,19.52,1316400.0,14.3886,14.396,14.3592,14.3739,1316400.0
2013-05-20 09:30:00,19.66,19.67,19.56,19.58,765200.0,14.477,14.4844,14.4034,14.4181,765200.0
2013-05-20 10:00:00,19.59,19.59,19.54,19.54,378900.0,14.4255,14.4255,14.3886,14.3886,378900.0
2013-05-20 10:30:00,19.55,19.55,19.48,19.49,409600.0,14.396,14.396,14.3445,14.3518,409600.0
2013-05-20 11:00:00,19.49,19.5,19.47,19.48,339200.0,14.3518,14.3592,14.3371,14.3445,339200.0
2013-05-20 11:30:00,19.48,19.51,19.44,19.51,719500.0,14.3445,14.3666,14.315,14.3666,719500.0
2013-05-20 12:00:00,19.51,19.51,19.47,19.48,285000.0,14.3666,14.3666,14.3371,14.3445,285000.0
2013-05-20 12:30:00,19.47,19.48,19.45,19.47,385400.0,14.3371,14.3445,14.3224,14.3371,385400.0
2013-05-20 13:00:00,19.47,19.48,19.44,19.45,412400.0,14.3371,14.3445,14.315,14.3224,412400.0
2013-05-20 13:30:00,19.45,19.46,19.4,19.42,549900.0,14.3224,14.3297,14.2856,14.3003,549900.0
2013-05-20 14:00:00,19.42,19.44,19.39,19.42,390600.0,14.3003,14.315,14.2782,14.3003,390600.0
2013-05-20 14:30:00,19.43,19.43,19.37,19.41,762200.0,14.3076,14.3076,14.2635,14.2929,762200.0
2013-05-20 15:00:00,19.41,19.41,19.38,19.38,680000.0,14.2929,14.2929,14.2708,14.2708,680000.0
2013-05-20 15:30:00,19.38,19.39,19.34,19.39,1851800.0,14.2708,14.2782,14.2414,14.2782,1851800.0
2013-05-21 09:30:00,19.38,19.53,19.35,19.41,1215700.0,14.2708,14.3813,14.2487,14.2929,1215700.0
2013-05-21 10:00:00,19.41,19.42,19.28,19.29,633100.0,14.2929,14.3003,14.1972,14.2046,633100.0
2013-05-21 10:30:00,19.28,19.29,19.22,19.23,807900.0,14.1972,14.2046,14.153,14.1604,807900.0
2013-05-21 11:00:00,19.23,19.27,19.18,19.26,1254400.0,14.1604,14.1898,14.1236,14.1825,1254400.0
2013-05-21 11:30:00,19.27,19.32,19.27,19.28,594200.0,14.1898,14.2266,14.1898,14.1972,594200.0
2013-05-21 12:00:00,19.28,19.31,19.26,19.27,556000.0,14.1972,14.2193,14.1825,14.1898,556000.0
2013-05-21 12:30:00,19.27,19.29,19.24,19.26,1323700.0,14.1898,14.2046,14.1677,14.1825,1323700.0
2013-05-21 13:00:00,19.27,19.28,19.24,19.26,973900.0,14.1898,14.1972,14.1677,14.1825,973900.0
2013-05-21 13:30:00,19.27,19.28,19.25,19.27,444200.0,14.1898,14.1972,14.1751,14.1898,444200.0
2013-05-21 14:00:00,19.27,19.28,19.24,19.25,1412400.0,14.1898,14.1972,14.1677,14.1751,1412400.0
2013-05-21 14:30:00,19.26,19.26,19.2,19.25,611000.0,14.1825,14.1825,14.1383,14.1751,611000.0
2013-05-21 15:00:00,19.25,19.25,19.21,19.22,868000.0,14.1751,14.1751,14.1456,14.153,868000.0
2013-05-21 15:30:00,19.21,19.25,19.19,19.22,1766400.0,14.1456,14.1751,14.1309,14.153,1766400.0
2013-05-22 09:30:00,19.2,19.21,19.11,19.2,904600.0,14.1383,14.1456,14.072,14.1383,904600.0
2013-05-22 10:00:00,19.21,19.27,19.21,19.25,1249500.0,14.1456,14.1898,14.1456,14.1751,1249500.0
2013-05-22 10:30:00,19.25,19.26,19.17,19.18,617400.0,14.1751,14.1825,14.1162,14.1236,617400.0
2013-05-22 11:00:00,19.18,19.24,19.17,19.19,326100.0,14.1236,14.1677,14.1162,14.1309,326100.0
2013-05-22 11:30:00,19.19,19.24,19.16,19.2,298000.0,14.1309,14.1677,14.1088,14.1383,298000.0
2013-05-22 12:00:00,19.19,19.21,19.17,19.19,216000.0,14.1309,14.1456,14.1162,14.1309,216000.0
2013-05-22 12:30:00,19.19,19.2,19.17,19.19,182900.0,14.1309,14.1383,14.1162,14.1309,182900.0
2013-05-22 13:00:00,19.2,19.2,19.15,19.16,431900.0,14.1383,14.1383,14.1015,14.1088,431900.0
2013-05-22 13:30:00,19.16,19.17,19.11,19.11,481700.0,14.1088,14.1162,14.072,14.072,481700.0
2013-05-22 14:00:00,19.11,19.15,19.05,19.05,1014500.0,14.072,14.1015,14.0278,14.0278,1014500.0
2013-05-22 14:30:00,19.05,19.07,19.02,19.04,1018500.0,14.0278,14.0425,14.0057,14.0205,1018500.0
2013-05-22 15:00:00,19.03,19.04,18.98,18.99,1814000.0,14.0131,14.0205,13.9763,13.9836,1814000.0
2013-05-22 15:30:00,18.98,18.98,18.83,18.9,3430500.0,13.9763,13.9763,13.8658,13.9174,3430500.0
2013-05-23 09:30:00,18.55,18.55,18.4,18.42,1134600.0,13.6596,13.6596,13.5492,13.5639,1134600.0
2013-05-23 10:00:00,18.42,18.66,18.41,18.65,1159300.0,13.5639,13.7406,13.5565,13.7333,1159300.0
2013-05-23 10:30:00,18.65,18.65,18.55,18.63,847800.0,13.7333,13.7333,13.6596,13.7185,847800.0
2013-05-23 11:00:00,18.63,18.84,18.63,18.72,1356200.0,13.7185,13.8732,13.7185,13.7848,1356200.0
2013-05-23 11:30:00,18.72,18.78,18.68,18.76,617100.0,13.7848,13.829,13.7554,13.8143,617100.0
2013-05-23 12:00:00,18.75,18.81,18.73,18.73,554000.0,13.8069,13.8511,13.7922,13.7922,554000.0
2013-05-23 12:30:00,18.73,18.77,18.68,18.74,527100.0,13.7922,13.8216,13.7554,13.7995,527100.0
2013-05-23 13:00:00,18.74,18.75,18.7,18.7,337000.0,13.7995,13.8069,13.7701,13.7701,337000.0
2013-05-23 13:30:00,18.71,18.75,18.68,18.75,391200.0,13.7775,13.8069,13.7554,13.8069,391200.0
2013-05-23 14:00:00,18.75,18.77,18.73,18.76,422000.0,13.8069,13.8216,13.7922,13.8143,422000.0
2013-05-23 14:30:00,18.76,18.8,18.74,18.75,594400.0,13.8143,13.8437,13.7995,13.8069,594400.0
2013-05-23 15:00:00,18.75,18.77,18.68,18.71,601400.0,13.8069,13.8216,13.7554,13.7775,601400.0
2013-05-23 15:30:00,18.71,18.76,18.69,18.73,1153000.0,13.7775,13.8143,13.7627,13.7922,1153000.0
2013-05-24 09:30:00,18.75,18.78,18.68,18.7,413100.0,13.8069,13.829,13.7554,13.7701,413100.0
2013-05-24 10:00:00,18.71,18.72,18.65,18.7,303300.0,13.7775,13.7848,13.7333,13.7701,303300.0
2013-05-24 10:30:00,18.7,18.75,18.7,18.75,461900.0,13.7701,13.8069,13.7701,13.8069,461900.0
2013-05-24 11:00:00,18.75,18.8,18.72,18.75,394900.0,13.8069,13.8437,13.7848,13.8069,394900.0
2013-05-24 11:30:00,18.74,18.82,18.73,18.81,302600.0,13.7995,13.8585,13.7922,13.8511,302600.0
2013-05-24 12:00:00,18.81,18.82,18.79,18.82,206000.0,13.8511,13.8585,13.8364,13.8585,206000.0
2013-05-24 12:30:00,18.82,18.82,18.75,18.75,464500.0,13.8585,13.8585,13.8069,13.8069,464500.0
2013-05-24 13:00:00,18.76,18.76,18.72,18.72,142100.0,13.8143,13.8143,13.7848,13.7848,142100.0
2013-05-24 13:30:00,18.73,18.76,18.7,18.76,558700.0,13.7922,13.8143,13.7701,13.8143,558700.0
2013-05-24 14:00:00,18.76,18.82,18.76,18.8,323400.0,13.8143,13.8585,13.8143,13.8437,323400.0
2013-05-24 14:30:00,18.81,18.82,18.79,18.8,186800.0,13.8511,13.8585,13.8364,13.8437,186800.0
2013-05-24 15:00:00,18.81,18.87,18.8,18.85,381200.0,13.8511,13.8953,13.8437,13.8805,381200.0
2013-05-24 15:30:00,18.86,18.86,18.81,18.86,755800.0,13.8879,13.8879,13.8511,13.8879,755800.0
2013-05-28 09:30:00,19.11,19.15,19.05,19.13,1182400.0,14.072,14.1015,14.0278,14.0867,1182400.0
2013-05-28 10:00:00,19.13,19.19,19.12,19.15,884500.0,14.0867,14.1309,14.0794,14.1015,884500.0
2013-05-28 10:30:00,19.16,19.21,19.15,19.18,942900.0,14.1088,14.1456,14.1015,14.1236,942900.0
2013-05-28 11:00:00,19.19,19.19,19.14,19.16,195900.0,14.1309,14.1309,14.0941,14.1088,195900.0
2013-05-28 11:30:00,19.16,19.16,19.12,19.13,533600.0,14.1088,14.1088,14.0794,14.0867,533600.0
2013-05-28 12:00:00,19.13,19.15,19.09,19.14,283300.0,14.0867,14.1015,14.0573,14.0941,283300.0
2013-05-28 12:30:00,19.14,19.14,19.07,19.07,431600.0,14.0941,14.0941,14.0425,14.0425,431600.0
2013-05-28 13:00:00,19.07,19.1,19.04,19.07,384400.0,14.0425,14.0646,14.0205,14.0425,384400.0
2013-05-28 13:30:00,19.06,19.07,18.99,19.04,457900.0,14.0352,14.0425,13.9836,14.0205,457900.0
2013-05-28 14:00:00,19.03,19.09,19.03,19.07,813600.0,14.0131,14.0573,14.0131,14.0425,813600.0
2013-05-28 14:30:00,19.07,19.09,19.05,19.09,501900.0,14.0425,14.0573,14.0278,14.0573,501900.0
2013-05-28 15:00:00,19.09,19.11,19.07,19.1,395800.0,14.0573,14.072,14.0425,14.0646,395800.0
2013-05-28 15:30:00,19.1,19.13,19.03,19.05,1429500.0,14.0646,14.0867,14.0131,14.0278,1429500.0
2013-05-29 09:30:00,19.05,19.19,19.02,19.12,974200.0,14.0278,14.1309,14.0057,14.0794,974200.0
2013-05-29 10:00:00,19.12,19.18,19.12,19.14,1256900.0,14.0794,14.1236,14.0794,14.0941,1256900.0
2013-05-29 10:30:00,19.15,19.19,19.13,19.14,1562400.0,14.1015,14.1309,14.0867,14.0941,1562400.0
2013-05-29 11:00:00,19.14,19.15,19.04,19.09,978400.0,14.0941,14.1015,14.0205,14.0573,978400.0
2013-05-29 11:30:00,19.09,19.19,19.09,19.19,745100.0,14.0573,14.1309,14.0573,14.1309,745100.0
2013-05-29 12:00:00,19.19,19.23,19.18,19.22,1210900.0,14.1309,14.1604,14.1236,14.153,1210900.0
2013-05-29 12:30:00,19.22,19.22,19.19,19.21,588300.0,14.153,14.153,14.1309,14.1456,588300.0
2013-05-29 13:00:00,19.21,19.23,19.2,19.21,298500.0,14.1456,14.1604,14.1383,14.1456,298500.0
2013-05-29 13:30:00,19.21,19.28,19.21,19.27,984000.0,14.1456,14.1972,14.1456,14.1898,984000.0
2013-05-29 14:00:00,19.27,19.29,19.22,19.22,438500.0,14.1898,14.2046,14.153,14.153,438500.0
2013-05-29 14:30:00,19.23,19.29,19.22,19.27,533800.0,14.1604,14.2046,14.153,14.1898,533800.0
2013-05-29 15:00:00,19.28,19.3,19.26,19.29,836700.0,14.1972,14.2119,14.1825,14.2046,836700.0
2013-05-29 15:30:00,19.29,19.3,19.23,19.23,2263200.0,14.2046,14.2119,14.1604,14.1604,2263200.0
2013-05-30 09:30:00,19.15,19.19,19.08,19.11,1307600.0,14.1015,14.1309,14.0499,14.072,1307600.0
2013-05-30 10:00:00,19.1,19.11,19.04,19.05,545900.0,14.0646,14.072,14.0205,14.0278,545900.0
2013-05-30 10:30:00,19.05,19.12,19.05,19.11,506200.0,14.0278,14.0794,14.0278,14.072,506200.0
2013-05-30 11:00:00,19.11,19.13,19.06,19.13,757600.0,14.072,14.0867,14.0352,14.0867,757600.0
2013-05-30 11:30:00,19.13,19.15,19.11,19.11,368200.0,14.0867,14.1015,14.072,14.072,368200.0
2013-05-30 12:00:00,19.11,19.15,19.1,19.12,623500.0,14.072,14.1015,14.0646,14.0794,623500.0
2013-05-30 12:30:00,19.13,19.14,19.1,19.13,492700.0,14.0867,14.0941,14.0646,14.0867,492700.0
2013-05-30 13:00:00,19.13,19.14,19.1,19.12,186000.0,14.0867,14.0941,14.0646,14.0794,186000.0
2013-05-30 13:30:00,19.13,19.14,19.12,19.12,343100.0,14.0867,14.0941,14.0794,14.0794,343100.0
2013-05-30 14:00:00,19.12,19.13,19.09,19.1,274700.0,14.0794,14.0867,14.0573,14.0646,274700.0
2013-05-30 14:30:00,19.1,19.11,19.07,19.09,371400.0,14.0646,14.072,14.0425,14.0573,371400.0
2013-05-30 15:00:00,19.08,19.09,19.06,19.07,423300.0,14.0499,14.0573,14.0352,14.0425,423300.0
2013-05-30 15:30:00,19.07,19.09,18.96,18.99,1443500.0,14.0425,14.0573,13.9615,13.9836,1443500.0
2013-05-31 09:30:00,18.92,18.92,18.76,18.86,548700.0,13.9321,13.9321,13.8143,13.8879,548700.0
2013-05-31 10:00:00,18.86,18.88,18.78,18.87,487400.0,13.8879,13.9026,13.829,13.8953,487400.0
2013-05-31 10:30:00,18.87,18.9,18.84,18.89,408500.0,13.8953,13.9174,13.8732,13.91,408500.0
2013-05-31 11:00:00,18.89,18.92,18.85,18.88,409800.0,13.91,13.9321,13.8805,13.9026,409800.0
2013-05-31 11:30:00,18.88,18.88,18.84,18.84,154000.0,13.9026,13.9026,13.8732,13.8732,154000.0
2013-05-31 12:00:00,18.85,18.85,18.78,18.81,139100.0,13.8805,13.8805,13.829,13.8511,139100.0
2013-05-31 12:30:00,18.81,18.81,18.78,18.78,117900.0,13.8511,13.8511,13.829,13.829,117900.0
2013-05-31 13:00:00,18.78,18.8,18.76,18.77,109200.0,13.829,13.8437,13.8143,13.8216,109200.0
2013-05-31 13:30:00,18.76,18.77,18.72,18.74,164300.0,13.8143,13.8216,13.7848,13.7995,164300.0
2013-05-31 14:00:00,18.74,18.74,18.68,18.69,263200.0,13.7995,13.7995,13.7554,13.7627,263200.0
2013-05-31 14:30:00,18.68,18.7,18.63,18.69,475000.0,13.7554,13.7701,13.7185,13.7627,475000.0
2013-05-31 15:00:00,18.69,18.76,18.67,18.72,479100.0,13.7627,13.8143,13.748,13.7848,479100.0
2013-05-31 15:30:00,18.72,18.72,18.64,18.65,1220500.0,13.7848,13.7848,13.7259,13.7333,1220500.0
2013-06-03 09:30:00,18.63,18.66,18.59,18.64,745300.0,13.7185,13.7406,13.6891,13.7259,745300.0
2013-06-03 10:00:00,18.64,18.68,18.6,18.66,807400.0,13.7259,13.7554,13.6965,13.7406,807400.0
2013-06-03 10:30:00,18.66,18.69,18.59,18.68,1000900.0,13.7406,13.7627,13.6891,13.7554,1000900.0
2013-06-03 11:00:00,18.68,18.69,18.62,18.64,895400.0,13.7554,13.7627,13.7112,13.7259,895400.0
2013-06-03 11:30:00,18.64,18.67,18.62,18.64,323300.0,13.7259,13.748,13.7112,13.7259,323300.0
2013-06-03 12:00:00,18.64,18.65,18.61,18.64,242000.0,13.7259,13.7333,13.7038,13.7259,242000.0
2013-06-03 12:30:00,18.65,18.66,18.63,18.63,372200.0,13.7333,13.7406,13.7185,13.7185,372200.0
2013-06-03 13:00:00,18.64,18.65,18.63,18.64,122600.0,13.7259,13.7333,13.7185,13.7259,122600.0
2013-06-03 13:30:00,18.64,18.66,18.63,18.63,717200.0,13.7259,13.7406,13.7185,13.7185,717200.0
2013-06-03 14:00:00,18.63,18.68,18.62,18.64,363100.0,13.7185,13.7554,13.7112,13.7259,363100.0
2013-06-03 14:30:00,18.64,18.68,18.63,18.67,375100.0,13.7259,13.7554,13.7185,13.748,375100.0
2013-06-03 15:00:00,18.66,18.69,18.65,18.65,404300.0,13.7406,13.7627,13.7333,13.7333,404300.0
2013-06-03 15:30:00,18.65,18.73,18.65,18.69,1149400.0,13.7333,13.7922,13.7333,13.7627,1149400.0
2013-06-04 09:30:00,18.7,18.94,18.69,18.92,1493300.0,13.7701,13.9468,13.7627,13.9321,1493300.0
2013-06-04 10:00:00,18.93,18.94,18.88,18.9,392100.0,13.9395,13.9468,13.9026,13.9174,392100.0
2013-06-04 10:30:00,18.91,19.02,18.9,18.95,614900.0,13.9247,14.0057,13.9174,13.9542,614900.0
2013-06-04 11:00:00,18.95,18.98,18.92,18.98,446300.0,13.9542,13.9763,13.9321,13.9763,446300.0
2013-06-04 11:30:00,18.98,19.02,18.98,19.01,582800.0,13.9763,14.0057,13.9763,13.9984,582800.0
2013-06-04 12:00:00,19.01,19.01,18.97,18.98,537600.0,13.9984,13.9984,13.9689,13.9763,537600.0
2013-06-04 12:30:00,18.98,19.02,18.96,19.02,661700.0,13.9763,14.0057,13.9615,14.0057,661700.0
2013-06-04 13:00:00,19.02,19.03,18.96,18.97,559500.0,14.0057,14.0131,13.9615,13.9689,559500.0
2013-06-04 13:30:00,18.98,19.0,18.88,18.91,486500.0,13.9763,13.991,13.9026,13.9247,486500.0
2013-06-04 14:00:00,18.9,18.91,18.83,18.83,1470700.0,13.9174,13.9247,13.8658,13.8658,1470700.0
2013-06-04 14:30:00,18.84,18.89,18.83,18.87,732200.0,13.8732,13.91,13.8658,13.8953,732200.0
2013-06-04 15:00:00,18.86,18.92,18.86,18.89,569200.0,13.8879,13.9321,13.8879,13.91,569200.0
2013-06-04 15:30:00,18.89,18.96,18.89,18.92,1383700.0,13.91,13.9615,13.91,13.9321,1383700.0
2013-06-05 09:30:00,18.95,18.97,18.75,18.78,748200.0,13.9542,13.9689,13.8069,13.829,748200.0
2013-06-05 10:00:00,18.79,18.81,18.7,18.76,728400.0,13.8364,13.8511,13.7701,13.8143,728400.0
2013-06-05 10:30:00,18.75,18.77,18.71,18.73,473100.0,13.8069,13.8216,13.7775,13.7922,473100.0
2013-06-05 11:00:00,18.73,18.74,18.7,18.71,378100.0,13.7922,13.7995,13.7701,13.7775,378100.0
2013-06-05 11:30:00,18.71,18.78,18.69,18.73,361100.0,13.7775,13.829,13.7627,13.7922,361100.0
2013-06-05 12:00:00,18.72,18.74,18.68,18.68,311800.0,13.7848,13.7995,13.7554,13.7554,311800.0
2013-06-05 12:30:00,18.69,18.7,18.62,18.65,447900.0,13.7627,13.7701,13.7112,13.7333,447900.0
2013-06-05 13:00:00,18.65,18.71,18.63,18.67,227200.0,13.7333,13.7775,13.7185,13.748,227200.0
2013-06-05 13:30:00,18.67,18.74,18.66,18.67,383600.0,13.748,13.7995,13.7406,13.748,383600.0
2013-06-05 14:00:00,18.66,18.68,18.63,18.64,406300.0,13.7406,13.7554,13.7185,13.7259,406300.0
2013-06-05 14:30:00,18.64,18.71,18.63,18.7,308100.0,13.7259,13.7775,13.7185,13.7701,308100.0
2013-06-05 15:00:00,18.7,18.71,18.66,18.7,417000.0,13.7701,13.7775,13.7406,13.7701,417000.0
2013-06-05 15:30:00,18.7,18.74,18.65,18.66,980300.0,13.7701,13.7995,13.7333,13.7406,980300.0
2013-06-06 09:30:00,18.65,18.74,18.56,18.69,434600.0,13.7333,13.7995,13.667,13.7627,434600.0
2013-06-06 10:00:00,18.69,18.72,18.65,18.67,462900.0,13.7627,13.7848,13.7333,13.748,462900.0
2013-06-06 10:30:00,18.67,18.69,18.58,18.61,289500.0,13.748,13.7627,13.6817,13.7038,289500.0
2013-06-06 11:00:00,18.61,18.64,18.6,18.62,185700.0,13.7038,13.7259,13.6965,13.7112,185700.0
2013-06-06 11:30:00,18.61,18.62,18.53,18.56,222100.0,13.7038,13.7112,13.6449,13.667,222100.0
2013-06-06 12:00:00,18.55,18.58,18.5,18.53,349100.0,13.6596,13.6817,13.6228,13.6449,349100.0
2013-06-06 12:30:00,18.53,18.58,18.52,18.57,503100.0,13.6449,13.6817,13.6375,13.6744,503100.0
2013-06-06 13:00:00,18.57,18.62,18.56,18.61,481500.0,13.6744,13.7112,13.667,13.7038,481500.0
2013-06-06 13:30:00,18.61,18.62,18.59,18.6,267100.0,13.7038,13.7112,13.6891,13.6965,267100.0
2013-06-06 14:00:00,18.6,18.63,18.58,18.61,338700.0,13.6965,13.7185,13.6817,13.7038,338700.0
2013-06-06 14:30:00,18.62,18.62,18.59,18.59,223200.0,13.7112,13.7112,13.6891,13.6891,223200.0
2013-06-06 15:00:00,18.6,18.6,18.53,18.58,572000.0,13.6965,13.6965,13.6449,13.6817,572000.0
2013-06-06 15:30:00,18.58,18.6,18.57,18.59,1222300.0,13.6817,13.6965,13.6744,13.6891,1222300.0
2013-06-07 09:30:00,18.82,18.85,18.7,18.75,1278200.0,13.8585,13.8805,13.7701,13.8069,1278200.0
2013-06-07 10:00:00,18.75,18.77,18.67,18.67,748800.0,13.8069,13.8216,13.748,13.748,748800.0
2013-06-07 10:30:00,18.67,18.69,18.65,18.66,525500.0,13.748,13.7627,13.7333,13.7406,525500.0
2013-06-07 11:00:00,18.67,18.72,18.66,18.71,454900.0,13.748,13.7848,13.7406,13.7775,454900.0
2013-06-07 11:30:00,18.72,18.73,18.69,18.72,392000.0,13.7848,13.7922,13.7627,13.7848,392000.0
2013-06-07 12:00:00,18.72,18.75,18.7,18.75,218600.0,13.7848,13.8069,13.7701,13.8069,218600.0
2013-06-07 12:30:00,18.75,18.75,18.7,18.74,269300.0,13.8069,13.8069,13.7701,13.7995,269300.0
2013-06-07 13:00:00,18.73,18.74,18.68,18.7,525300.0,13.7922,13.7995,13.7554,13.7701,525300.0
2013-06-07 13:30:00,18.7,18.72,18.67,18.7,409800.0,13.7701,13.7848,13.748,13.7701,409800.0
2013-06-07 14:00:00,18.71,18.71,18.66,18.68,475100.0,13.7775,13.7775,13.7406,13.7554,475100.0
2013-06-07 14:30:00,18.68,18.71,18.66,18.69,343800.0,13.7554,13.7775,13.7406,13.7627,343800.0
2013-06-07 15:00:00,18.7,18.71,18.68,18.68,608400.0,13.7701,13.7775,13.7554,13.7554,608400.0
2013-06-07 15:30:00,18.68,18.72,18.68,18.7,1422700.0,13.7554,13.7848,13.7554,13.7701,1422700.0
2013-06-10 09:30:00,18.72,18.73,18.64,18.66,1290100.0,13.7848,13.7922,13.7259,13.7406,1290100.0
2013-06-10 10:00:00,18.65,18.8,18.64,18.8,859800.0,13.7333,13.8437,13.7259,13.8437,859800.0
2013-06-10 10:30:00,18.79,18.89,18.79,18.86,566800.0,13.8364,13.91,13.8364,13.8879,566800.0
2013-06-10 11:00:00,18.86,18.94,18.86,18.89,350900.0,13.8879,13.9468,13.8879,13.91,350900.0
2013-06-10 11:30:00,18.89,18.91,18.87,18.89,274400.0,13.91,13.9247,13.8953,13.91,274400.0
2013-06-10 12:00:00,18.89,18.91,18.88,18.89,257200.0,13.91,13.9247,13.9026,13.91,257200.0
2013-06-10 12:30:00,18.89,18.89,18.84,18.88,489300.0,13.91,13.91,13.8732,13.9026,489300.0
2013-06-10 13:00:00,18.87,18.89,18.8,18.82,566600.0,13.8953,13.91,13.8437,13.8585,566600.0
2013-06-10 13:30:00,18.83,18.84,18.8,18.84,237300.0,13.8658,13.8732,13.8437,13.8732,237300.0
2013-06-10 14:00:00,18.83,18.85,18.8,18.84,441300.0,13.8658,13.8805,13.8437,13.8732,441300.0
2013-06-10 14:30:00,18.85,18.85,18.81,18.85,253000.0,13.8805,13.8805,13.8511,13.8805,253000.0
2013-06-10 15:00:00,18.85,18.86,18.8,18.8,374200.0,13.8805,13.8879,13.8437,13.8437,374200.0
2013-06-10 15:30:00,18.81,18.87,18.79,18.8,1162300.0,13.8511,13.8953,13.8364,13.8437,1162300.0
2013-06-11 09:30:00,18.61,18.65,18.56,18.61,645200.0,13.7038,13.7333,13.667,13.7038,645200.0
2013-06-11 10:00:00,18.62,18.64,18.59,18.64,765700.0,13.7112,13.7259,13.6891,13.7259,765700.0
2013-06-11 10:30:00,18.63,18.75,18.63,18.7,526000.0,13.7185,13.8069,13.7185,13.7701,526000.0
2013-06-11 11:00:00,18.7,18.71,18.67,18.69,470000.0,13.7701,13.7775,13.748,13.7627,470000.0
2013-06-11 11:30:00,18.7,18.72,18.63,18.64,380700.0,13.7701,13.7848,13.7185,13.7259,380700.0
2013-06-11 12:00:00,18.63,18.66,18.63,18.65,172200.0,13.7185,13.7406,13.7185,13.7333,172200.0
2013-06-11 12:30:00,18.65,18.66,18.64,18.66,237100.0,13.7333,13.7406,13.7259,13.7406,237100.0
2013-06-11 13:00:00,18.66,18.67,18.59,18.59,273700.0,13.7406,13.748,13.6891,13.6891,273700.0
2013-06-11 13:30:00,18.59,18.59,18.51,18.53,270000.0,13.6891,13.6891,13.6302,13.6449,270000.0
2013-06-11 14:00:00,18.52,18.55,18.51,18.55,261400.0,13.6375,13.6596,13.6302,13.6596,261400.0
2013-06-11 14:30:00,18.55,18.58,18.53,18.58,379400.0,13.6596,13.6817,13.6449,13.6817,379400.0
2013-06-11 15:00:00,18.58,18.59,18.54,18.57,423600.0,13.6817,13.6891,13.6523,13.6744,423600.0
2013-06-11 15:30:00,18.57,18.58,18.5,18.53,1221700.0,13.6744,13.6817,13.6228,13.6449,1221700.0
2013-06-12 09:30:00,18.64,18.72,18.59,18.63,611800.0,13.7259,13.7848,13.6891,13.7185,611800.0
2013-06-12 10:00:00,18.62,18.65,18.55,18.64,239500.0,13.7112,13.7333,13.6596,13.7259,239500.0
2013-06-12 10:30:00,18.64,18.69,18.56,18.57,364700.0,13.7259,13.7627,13.667,13.6744,364700.0
2013-06-12 11:00:00,18.58,18.6,18.54,18.55,255700.0,13.6817,13.6965,13.6523,13.6596,255700.0
2013-06-12 11:30:00,18.55,18.59,18.44,18.45,372100.0,13.6596,13.6891,13.5786,13.586,372100.0
2013-06-12 12:00:00,18.45,18.48,18.45,18.46,296400.0,13.586,13.6081,13.586,13.5934,296400.0
2013-06-12 12:30:00,18.45,18.48,18.45,18.47,258800.0,13.586,13.6081,13.586,13.6007,258800.0
2013-06-12 13:00:00,18.47,18.5,18.46,18.48,141400.0,13.6007,13.6228,13.5934,13.6081,141400.0
2013-06-12 13:30:00,18.48,18.53,18.44,18.52,640800.0,13.6081,13.6449,13.5786,13.6375,640800.0
2013-06-12 14:00:00,18.52,18.52,18.45,18.46,664900.0,13.6375,13.6375,13.586,13.5934,664900.0
2013-06-12 14:30:00,18.46,18.48,18.42,18.46,271300.0,13.5934,13.6081,13.5639,13.5934,271300.0
2013-06-12 15:00:00,18.46,18.46,18.32,18.34,997400.0,13.5934,13.5934,13.4903,13.505,997400.0
2013-06-12 15:30:00,18.34,18.35,18.3,18.34,1723100.0,13.505,13.5124,13.4755,13.505,1723100.0
2013-06-13 09:30:00,18.17,18.18,17.99,18.14,1639200.0,13.3798,13.3872,13.2473,13.3577,1639200.0
2013-06-13 10:00:00,18.14,18.21,18.07,18.13,1078700.0,13.3577,13.4093,13.3062,13.3504,1078700.0
2013-06-13 10:30:00,18.12,18.2,18.12,18.2,453900.0,13.343,13.4019,13.343,13.4019,453900.0
2013-06-13 11:00:00,18.2,18.2,18.16,18.2,337500.0,13.4019,13.4019,13.3725,13.4019,337500.0
2013-06-13 11:30:00,18.2,18.21,18.17,18.19,475300.0,13.4019,13.4093,13.3798,13.3945,475300.0
2013-06-13 12:00:00,18.19,18.2,18.18,18.2,356500.0,13.3945,13.4019,13.3872,13.4019,356500.0
2013-06-13 12:30:00,18.2,18.25,18.19,18.25,592400.0,13.4019,13.4387,13.3945,13.4387,592400.0
2013-06-13 13:00:00,18.25,18.26,18.19,18.22,437600.0,13.4387,13.4461,13.3945,13.4166,437600.0
2013-06-13 13:30:00,18.22,18.24,18.21,18.22,474100.0,13.4166,13.4314,13.4093,13.4166,474100.0
2013-06-13 14:00:00,18.22,18.22,18.21,18.22,459700.0,13.4166,13.4166,13.4093,13.4166,459700.0
2013-06-13 14:30:00,18.21,18.24,18.21,18.24,328600.0,13.4093,13.4314,13.4093,13.4314,328600.0
2013-06-13 15:00:00,18.24,18.26,18.23,18.24,579500.0,13.4314,13.4461,13.424,13.4314,579500.0
2013-06-13 15:30:00,18.24,18.31,18.23,18.28,1726800.0,13.4314,13.4829,13.424,13.4608,1726800.0
2013-06-14 09:30:00,18.28,18.33,18.21,18.25,1245900.0,13.4608,13.4976,13.4093,13.4387,1245900.0
2013-06-14 10:00:00,18.25,18.25,18.15,18.16,899300.0,13.4387,13.4387,13.3651,13.3725,899300.0
2013-06-14 10:30:00,18.15,18.17,18.06,18.07,789100.0,13.3651,13.3798,13.2988,13.3062,789100.0
2013-06-14 11:00:00,18.07,18.1,18.04,18.07,1205600.0,13.3062,13.3283,13.2841,13.3062,1205600.0
2013-06-14 11:30:00,18.07,18.08,18.04,18.05,1362900.0,13.3062,13.3135,13.2841,13.2915,1362900.0
2013-06-14 12:00:00,18.05,18.07,18.04,18.05,773400.0,13.2915,13.3062,13.2841,13.2915,773400.0
2013-06-14 12:30:00,18.06,18.07,18.01,18.02,534000.0,13.2988,13.3062,13.262,13.2694,534000.0
2013-06-14 13:00:00,18.02,18.03,17.9,17.91,604000.0,13.2694,13.2767,13.181,13.1884,604000.0
2013-06-14 13:30:00,17.91,18.0,17.91,17.96,1111500.0,13.1884,13.2546,13.1884,13.2252,1111500.0
2013-06-14 14:00:00,17.96,18.04,17.93,18.03,831400.0,13.2252,13.2841,13.2031,13.2767,831400.0
2013-06-14 14:30:00,18.02,18.05,18.0,18.02,725400.0,13.2694,13.2915,13.2546,13.2694,725400.0
2013-06-14 15:00:00,18.02,18.07,18.02,18.05,703700.0,13.2694,13.3062,13.2694,13.2915,703700.0
2013-06-14 15:30:00,18.05,18.06,17.99,18.0,1669900.0,13.2915,13.2988,13.2473,13.2546,1669900.0
2013-06-17 09:30:00,18.22,18.37,18.21,18.26,1373100.0,13.4166,13.5271,13.4093,13.4461,1373100.0
2013-06-17 10:00:00,18.26,18.29,18.17,18.25,1424600.0,13.4461,13.4682,13.3798,13.4387,1424600.0
2013-06-17 10:30:00,18.25,18.26,18.2,18.25,477100.0,13.4387,13.4461,13.4019,13.4387,477100.0
2013-06-17 11:00:00,18.25,18.29,18.24,18.25,498200.0,13.4387,13.4682,13.4314,13.4387,498200.0
2013-06-17 11:30:00,18.25,18.26,18.18,18.2,691400.0,13.4387,13.4461,13.3872,13.4019,691400.0
2013-06-17 12:00:00,18.19,18.2,18.16,18.16,205800.0,13.3945,13.4019,13.3725,13.3725,205800.0
2013-06-17 12:30:00,18.16,18.17,18.13,18.17,532600.0,13.3725,13.3798,13.3504,13.3798,532600.0
2013-06-17 13:00:00,18.17,18.22,18.16,18.22,154400.0,13.3798,13.4166,13.3725,13.4166,154400.0
2013-06-17 13:30:00,18.22,18.22,18.14,18.14,347900.0,13.4166,13.4166,13.3577,13.3577,347900.0
2013-06-17 14:00:00,18.15,18.15,18.08,18.09,671000.0,13.3651,13.3651,13.3135,13.3209,671000.0
2013-06-17 14:30:00,18.1,18.11,18.03,18.05,594700.0,13.3283,13.3356,13.2767,13.2915,594700.0
2013-06-17 15:00:00,18.04,18.11,18.04,18.11,546300.0,13.2841,13.3356,13.2841,13.3356,546300.0
2013-06-17 15:30:00,18.11,18.18,18.1,18.11,1353400.0,13.3356,13.3872,13.3283,13.3356,1353400.0
2013-06-18 09:30:00,18.28,18.29,18.14,18.14,585400.0,13.4608,13.4682,13.3577,13.3577,585400.0
2013-06-18 10:00:00,18.14,18.19,18.12,18.17,375900.0,13.3577,13.3945,13.343,13.3798,375900.0
2013-06-18 10:30:00,18.18,18.3,18.18,18.3,417600.0,13.3872,13.4755,13.3872,13.4755,417600.0
2013-06-18 11:00:00,18.3,18.35,18.26,18.35,480700.0,13.4755,13.5124,13.4461,13.5124,480700.0
2013-06-18 11:30:00,18.35,18.39,18.35,18.36,189800.0,13.5124,13.5418,13.5124,13.5197,189800.0
2013-06-18 12:00:00,18.36,18.37,18.33,18.34,298000.0,13.5197,13.5271,13.4976,13.505,298000.0
2013-06-18 12:30:00,18.34,18.4,18.33,18.39,371800.0,13.505,13.5492,13.4976,13.5418,371800.0
2013-06-18 13:00:00,18.39,18.4,18.34,18.35,345600.0,13.5418,13.5492,13.505,13.5124,345600.0
2013-06-18 13:30:00,18.35,18.36,18.32,18.36,177800.0,13.5124,13.5197,13.4903,13.5197,177800.0
2013-06-18 14:00:00,18.36,18.41,18.33,18.41,361500.0,13.5197,13.5565,13.4976,13.5565,361500.0
2013-06-18 14:30:00,18.41,18.43,18.38,18.43,300700.0,13.5565,13.5713,13.5345,13.5713,300700.0
2013-06-18 15:00:00,18.43,18.44,18.39,18.44,391000.0,13.5713,13.5786,13.5418,13.5786,391000.0
2013-06-18 15:30:00,18.44,18.44,18.4,18.42,856500.0,13.5786,13.5786,13.5492,13.5639,856500.0
2013-06-19 09:30:00,18.28,18.35,18.26,18.34,1243400.0,13.4608,13.5124,13.4461,13.505,1243400.0
2013-06-19 10:00:00,18.34,18.42,18.33,18.39,1389800.0,13.505,13.5639,13.4976,13.5418,1389800.0
2013-06-19 10:30:00,18.39,18.46,18.33,18.36,999400.0,13.5418,13.5934,13.4976,13.5197,999400.0
2013-06-19 11:00:00,18.37,18.38,18.35,18.36,260000.0,13.5271,13.5345,13.5124,13.5197,260000.0
2013-06-19 11:30:00,18.36,18.37,18.28,18.28,241800.0,13.5197,13.5271,13.4608,13.4608,241800.0
2013-06-19 12:00:00,18.29,18.32,18.27,18.28,256700.0,13.4682,13.4903,13.4535,13.4608,256700.0
2013-06-19 12:30:00,18.29,18.29,18.25,18.25,319200.0,13.4682,13.4682,13.4387,13.4387,319200.0
2013-06-19 13:00:00,18.26,18.26,18.23,18.24,194900.0,13.4461,13.4461,13.424,13.4314,194900.0
2013-06-19 13:30:00,18.25,18.29,18.23,18.29,294900.0,13.4387,13.4682,13.424,13.4682,294900.0
2013-06-19 14:00:00,18.29,18.31,18.15,18.24,660100.0,13.4682,13.4829,13.3651,13.4314,660100.0
2013-06-19 14:30:00,18.24,18.26,18.04,18.05,623900.0,13.4314,13.4461,13.2841,13.2915,623900.0
2013-06-19 15:00:00,18.05,18.13,18.04,18.1,698500.0,13.2915,13.3504,13.2841,13.3283,698500.0
2013-06-19 15:30:00,18.1,18.14,17.99,18.0,1275500.0,13.3283,13.3577,13.2473,13.2546,1275500.0
2013-06-20 09:30:00,17.64,17.7,17.54,17.55,1214400.0,12.9895,13.0337,12.9159,12.9233,1214400.0
2013-06-20 10:00:00,17.55,17.58,17.51,17.51,889700.0,12.9233,12.9454,12.8938,12.8938,889700.0
2013-06-20 10:30:00,17.51,17.61,17.46,17.57,1837900.0,12.8938,12.9675,12.857,12.938,1837900.0
2013-06-20 11:00:00,17.57,17.61,17.5,17.6,850300.0,12.938,12.9675,12.8865,12.9601,850300.0
2013-06-20 11:30:00,17.6,17.63,17.57,17.61,700600.0,12.9601,12.9822,12.938,12.9675,700600.0
2013-06-20 12:00:00,17.62,17.65,17.55,17.57,392000.0,12.9748,12.9969,12.9233,12.938,392000.0
2013-06-20 12:30:00,17.58,17.58,17.5,17.52,628000.0,12.9454,12.9454,12.8865,12.9012,628000.0
2013-06-20 13:00:00,17.52,17.6,17.52,17.57,422000.0,12.9012,12.9601,12.9012,12.938,422000.0
2013-06-20 13:30:00,17.56,17.61,17.53,17.57,664400.0,12.9306,12.9675,12.9085,12.938,664400.0
2013-06-20 14:00:00,17.57,17.6,17.54,17.54,668000.0,12.938,12.9601,12.9159,12.9159,668000.0
2013-06-20 14:30:00,17.54,17.56,17.47,17.47,553900.0,12.9159,12.9306,12.8644,12.8644,553900.0
2013-06-20 15:00:00,17.47,17.5,17.44,17.45,905200.0,12.8644,12.8865,12.8423,12.8496,905200.0
2013-06-20 15:30:00,17.45,17.45,17.36,17.42,1712800.0,12.8496,12.8496,12.7834,12.8275,1712800.0
2013-06-21 09:30:00,17.6,17.61,17.36,17.4,1364100.0,12.9601,12.9675,12.7834,12.8128,1364100.0
2013-06-21 10:00:00,17.4,17.42,17.3,17.32,3069400.0,12.8128,12.8275,12.7392,12.7539,3069400.0
2013-06-21 10:30:00,17.32,17.32,17.25,17.29,888300.0,12.7539,12.7539,12.7024,12.7318,888300.0
2013-06-21 11:00:00,17.28,17.29,17.2,17.23,1293800.0,12.7245,12.7318,12.6655,12.6876,1293800.0
2013-06-21 11:30:00,17.23,17.25,17.15,17.18,766300.0,12.6876,12.7024,12.6287,12.6508,766300.0
2013-06-21 12:00:00,17.19,17.23,17.17,17.22,529700.0,12.6582,12.6876,12.6434,12.6803,529700.0
2013-06-21 12:30:00,17.21,17.28,17.21,17.25,1018800.0,12.6729,12.7245,12.6729,12.7024,1018800.0
2013-06-21 13:00:00,17.25,17.29,17.22,17.23,1382900.0,12.7024,12.7318,12.6803,12.6876,1382900.0
2013-06-21 13:30:00,17.24,17.27,17.21,17.22,1264900.0,12.695,12.7171,12.6729,12.6803,1264900.0
2013-06-21 14:00:00,17.22,17.23,17.17,17.2,993600.0,12.6803,12.6876,12.6434,12.6655,993600.0
2013-06-21 14:30:00,17.2,17.22,17.19,17.21,2726200.0,12.6655,12.6803,12.6582,12.6729,2726200.0
2013-06-21 15:00:00,17.21,17.28,17.19,17.28,1789400.0,12.6729,12.7245,12.6582,12.7245,1789400.0
2013-06-21 15:30:00,17.28,17.28,17.18,17.2,4234800.0,12.7245,12.7245,12.6508,12.6655,4234800.0
2013-06-24 09:30:00,16.78,16.84,16.61,16.63,2491600.0,12.3563,12.4004,12.2311,12.2458,2491600.0
2013-06-24 10:00:00,16.63,16.74,16.62,16.72,1401800.0,12.2458,12.3268,12.2384,12.3121,1401800.0
2013-06-24 10:30:00,16.71,16.8,16.69,16.76,1610200.0,12.3047,12.371,12.29,12.3415,1610200.0
2013-06-24 11:00:00,16.76,16.82,16.76,16.77,807600.0,12.3415,12.3857,12.3415,12.3489,807600.0
2013-06-24 11:30:00,16.77,16.85,16.76,16.84,368600.0,12.3489,12.4078,12.3415,12.4004,368600.0
2013-06-24 12:00:00,16.84,16.86,16.77,16.8,561100.0,12.4004,12.4152,12.3489,12.371,561100.0
2013-06-24 12:30:00,16.8,16.89,16.79,16.89,588400.0,12.371,12.4373,12.3636,12.4373,588400.0
2013-06-24 13:00:00,16.89,16.92,16.86,16.89,1180300.0,12.4373,12.4594,12.4152,12.4373,1180300.0
2013-06-24 13:30:00,16.89,17.03,16.87,17.02,872600.0,12.4373,12.5404,12.4225,12.533,872600.0
2013-06-24 14:00:00,17.03,17.07,16.98,17.04,469800.0,12.5404,12.5698,12.5035,12.5477,469800.0
2013-06-24 14:30:00,17.04,17.07,17.01,17.02,327700.0,12.5477,12.5698,12.5256,12.533,327700.0
2013-06-24 15:00:00,17.02,17.06,16.96,16.99,569400.0,12.533,12.5624,12.4888,12.5109,569400.0
2013-06-24 15:30:00,16.99,17.04,16.91,16.91,1027200.0,12.5109,12.5477,12.452,12.452,1027200.0
2013-06-25 09:30:00,17.16,17.35,17.14,17.34,1521200.0,12.6361,12.776,12.6214,12.7686,1521200.0
2013-06-25 10:00:00,17.33,17.38,17.32,17.38,1483200.0,12.7613,12.7981,12.7539,12.7981,1483200.0
2013-06-25 10:30:00,17.38,17.55,17.35,17.48,1459100.0,12.7981,12.9233,12.776,12.8717,1459100.0
2013-06-25 11:00:00,17.48,17.53,17.46,17.51,679300.0,12.8717,12.9085,12.857,12.8938,679300.0
2013-06-25 11:30:00,17.51,17.52,17.49,17.51,483600.0,12.8938,12.9012,12.8791,12.8938,483600.0
2013-06-25 12:00:00,17.51,17.53,17.49,17.5,531600.0,12.8938,12.9085,12.8791,12.8865,531600.0
2013-06-25 12:30:00,17.5,17.51,17.49,17.49,342700.0,12.8865,12.8938,12.8791,12.8791,342700.0
2013-06-25 13:00:00,17.49,17.49,17.36,17.38,668200.0,12.8791,12.8791,12.7834,12.7981,668200.0
2013-06-25 13:30:00,17.38,17.45,17.37,17.42,381700.0,12.7981,12.8496,12.7907,12.8275,381700.0
2013-06-25 14:00:00,17.42,17.47,17.41,17.44,366100.0,12.8275,12.8644,12.8202,12.8423,366100.0
2013-06-25 14:30:00,17.44,17.51,17.43,17.45,564200.0,12.8423,12.8938,12.8349,12.8496,564200.0
2013-06-25 15:00:00,17.46,17.51,17.45,17.51,587700.0,12.857,12.8938,12.8496,12.8938,587700.0
2013-06-25 15:30:00,17.5,17.57,17.5,17.53,1798500.0,12.8865,12.938,12.8865,12.9085,1798500.0
2013-06-26 09:30:00,17.55,17.71,17.51,17.61,1267600.0,12.9233,13.0411,12.8938,12.9675,1267600.0
2013-06-26 10:00:00,17.62,17.62,17.52,17.56,530700.0,12.9748,12.9748,12.9012,12.9306,530700.0
2013-06-26 10:30:00,17.56,17.58,17.51,17.51,848100.0,12.9306,12.9454,12.8938,12.8938,848100.0
2013-06-26 11:00:00,17.51,17.55,17.49,17.51,448300.0,12.8938,12.9233,12.8791,12.8938,448300.0
2013-06-26 11:30:00,17.51,17.54,17.49,17.54,213000.0,12.8938,12.9159,12.8791,12.9159,213000.0
2013-06-26 12:00:00,17.54,17.56,17.52,17.55,460400.0,12.9159,12.9306,12.9012,12.9233,460400.0
2013-06-26 12:30:00,17.55,17.57,17.53,17.57,353200.0,12.9233,12.938,12.9085,12.938,353200.0
2013-06-26 13:00:00,17.57,17.61,17.57,17.61,860900.0,12.938,12.9675,12.938,12.9675,860900.0
2013-06-26 13:30:00,17.61,17.61,17.6,17.61,356300.0,12.9675,12.9675,12.9601,12.9675,356300.0
2013-06-26 14:00:00,17.61,17.66,17.6,17.65,689100.0,12.9675,13.0043,12.9601,12.9969,689100.0
2013-06-26 14:30:00,17.64,17.66,17.61,17.62,560800.0,12.9895,13.0043,12.9675,12.9748,560800.0
2013-06-26 15:00:00,17.63,17.69,17.62,17.66,900700.0,12.9822,13.0264,12.9748,13.0043,900700.0
2013-06-26 15:30:00,17.66,17.68,17.63,17.65,1481200.0,13.0043,13.019,12.9822,12.9969,1481200.0
2013-06-27 09:30:00,17.89,17.98,17.82,17.96,1664200.0,13.1736,13.2399,13.1221,13.2252,1664200.0
2013-06-27 10:00:00,17.96,17.97,17.86,17.97,1300500.0,13.2252,13.2325,13.1515,13.2325,1300500.0
2013-06-27 10:30:00,17.97,18.02,17.95,18.02,857600.0,13.2325,13.2694,13.2178,13.2694,857600.0
2013-06-27 11:00:00,18.02,18.07,18.0,18.02,677100.0,13.2694,13.3062,13.2546,13.2694,677100.0
2013-06-27 11:30:00,18.03,18.03,17.98,18.02,524100.0,13.2767,13.2767,13.2399,13.2694,524100.0
2013-06-27 12:00:00,18.02,18.02,17.99,18.0,363100.0,13.2694,13.2694,13.2473,13.2546,363100.0
2013-06-27 12:30:00,17.99,18.05,17.99,18.03,399100.0,13.2473,13.2915,13.2473,13.2767,399100.0
2013-06-27 13:00:00,18.03,18.06,18.01,18.05,447200.0,13.2767,13.2988,13.262,13.2915,447200.0
2013-06-27 13:30:00,18.05,18.12,18.05,18.07,577600.0,13.2915,13.343,13.2915,13.3062,577600.0
2013-06-27 14:00:00,18.07,18.07,18.01,18.03,899200.0,13.3062,13.3062,13.262,13.2767,899200.0
2013-06-27 14:30:00,18.03,18.1,18.02,18.09,834800.0,13.2767,13.3283,13.2694,13.3209,834800.0
2013-06-27 15:00:00,18.09,18.09,18.06,18.06,746400.0,13.3209,13.3209,13.2988,13.2988,746400.0
2013-06-27 15:30:00,18.06,18.07,17.93,17.94,2267100.0,13.2988,13.3062,13.2031,13.2105,2267100.0
2013-06-28 09:30:00,18.3,18.4,18.2,18.26,2346100.0,13.4755,13.5492,13.4019,13.4461,2346100.0
2013-06-28 10:00:00,18.26,18.28,18.21,18.28,1182100.0,13.4461,13.4608,13.4093,13.4608,1182100.0
2013-06-28 10:30:00,18.28,18.37,18.28,18.36,1172200.0,13.4608,13.5271,13.4608,13.5197,1172200.0
2013-06-28 11:00:00,18.36,18.41,18.3,18.32,847100.0,13.5197,13.5565,13.4755,13.4903,847100.0
2013-06-28 11:30:00,18.32,18.34,18.27,18.29,364800.0,13.4903,13.505,13.4535,13.4682,364800.0
2013-06-28 12:00:00,18.29,18.29,18.25,18.29,528200.0,13.4682,13.4682,13.4387,13.4682,528200.0
2013-06-28 12:30:00,18.29,18.35,18.28,18.34,401300.0,13.4682,13.5124,13.4608,13.505,401300.0
2013-06-28 13:00:00,18.34,18.34,18.31,18.32,329400.0,13.505,13.505,13.4829,13.4903,329400.0
2013-06-28 13:30:00,18.32,18.33,18.27,18.3,285700.0,13.4903,13.4976,13.4535,13.4755,285700.0
2013-06-28 14:00:00,18.3,18.32,18.28,18.3,352200.0,13.4755,13.4903,13.4608,13.4755,352200.0
2013-06-28 14:30:00,18.3,18.33,18.28,18.29,657600.0,13.4755,13.4976,13.4608,13.4682,657600.0
2013-06-28 15:00:00,18.3,18.34,18.27,18.34,611800.0,13.4755,13.505,13.4535,13.505,611800.0
2013-06-28 15:30:00,18.34,18.4,18.31,18.33,1898300.0,13.505,13.5492,13.4829,13.4976,1898300.0
2013-07-01 09:30:00,18.6,18.67,18.5,18.51,1491200.0,13.6965,13.748,13.6228,13.6302,1491200.0
2013-07-01 10:00:00,18.51,18.58,18.5,18.53,637100.0,13.6302,13.6817,13.6228,13.6449,637100.0
2013-07-01 10:30:00,18.54,18.54,18.48,18.5,688400.0,13.6523,13.6523,13.6081,13.6228,688400.0
2013-07-01 11:00:00,18.51,18.53,18.46,18.47,835200.0,13.6302,13.6449,13.5934,13.6007,835200.0
2013-07-01 11:30:00,18.47,18.54,18.46,18.54,782900.0,13.6007,13.6523,13.5934,13.6523,782900.0
2013-07-01 12:00:00,18.54,18.55,18.49,18.49,481600.0,13.6523,13.6596,13.6155,13.6155,481600.0
2013-07-01 12:30:00,18.5,18.51,18.46,18.47,477300.0,13.6228,13.6302,13.5934,13.6007,477300.0
2013-07-01 13:00:00,18.47,18.48,18.43,18.47,511200.0,13.6007,13.6081,13.5713,13.6007,511200.0
2013-07-01 13:30:00,18.47,18.48,18.43,18.45,572000.0,13.6007,13.6081,13.5713,13.586,572000.0
2013-07-01 14:00:00,18.44,18.49,18.43,18.46,627800.0,13.5786,13.6155,13.5713,13.5934,627800.0
2013-07-01 14:30:00,18.47,18.48,18.44,18.48,654400.0,13.6007,13.6081,13.5786,13.6081,654400.0
2013-07-01 15:00:00,18.48,18.48,18.44,18.44,472300.0,13.6081,13.6081,13.5786,13.5786,472300.0
2013-07-01 15:30:00,18.44,18.46,18.42,18.45,1796400.0,13.5786,13.5934,13.5639,13.586,1796400.0
2013-07-02 09:30:00,18.66,18.84,18.6,18.79,2203000.0,13.7406,13.8732,13.6965,13.8364,2203000.0
2013-07-02 10:00:00,18.8,18.85,18.75,18.78,936400.0,13.8437,13.8805,13.8069,13.829,936400.0
2013-07-02 10:30:00,18.78,18.83,18.76,18.81,904400.0,13.829,13.8658,13.8143,13.8511,904400.0
2013-07-02 11:00:00,18.81,18.82,18.77,18.8,640800.0,13.8511,13.8585,13.8216,13.8437,640800.0
2013-07-02 11:30:00,18.82,18.84,18.79,18.8,504600.0,13.8585,13.8732,13.8364,13.8437,504600.0
2013-07-02 12:00:00,18.8,18.8,18.7,18.75,1155500.0,13.8437,13.8437,13.7701,13.8069,1155500.0
2013-07-02 12:30:00,18.76,18.77,18.71,18.72,799700.0,13.8143,13.8216,13.7775,13.7848,799700.0
2013-07-02 13:00:00,18.72,18.73,18.61,18.62,544700.0,13.7848,13.7922,13.7038,13.7112,544700.0
2013-07-02 13:30:00,18.61,18.64,18.58,18.61,756200.0,13.7038,13.7259,13.6817,13.7038,756200.0
2013-07-02 14:00:00,18.6,18.66,18.55,18.56,767200.0,13.6965,13.7406,13.6596,13.667,767200.0
2013-07-02 14:30:00,18.55,18.61,18.52,18.57,705500.0,13.6596,13.7038,13.6375,13.6744,705500.0
2013-07-02 15:00:00,18.57,18.57,18.48,18.5,552500.0,13.6744,13.6744,13.6081,13.6228,552500.0
2013-07-02 15:30:00,18.51,18.53,18.49,18.51,1574900.0,13.6302,13.6449,13.6155,13.6302,1574900.0
2013-07-03 09:30:00,18.02,18.14,17.93,18.1,1267600.0,13.5629,13.6532,13.4952,13.6231,1267600.0
2013-07-03 10:00:00,18.1,18.13,17.99,18.04,987900.0,13.6231,13.6457,13.5403,13.578,987900.0
2013-07-03 10:30:00,18.04,18.04,17.98,18.02,725000.0,13.578,13.578,13.5328,13.5629,725000.0
2013-07-03 11:00:00,18.01,18.06,18.01,18.04,613500.0,13.5554,13.593,13.5554,13.578,613500.0
2013-07-03 11:30:00,18.04,18.08,18.03,18.07,770900.0,13.578,13.6081,13.5704,13.6006,770900.0
2013-07-03 12:00:00,18.07,18.08,18.05,18.05,486400.0,13.6006,13.6081,13.5855,13.5855,486400.0
2013-07-03 12:30:00,18.05,18.16,18.04,18.11,1271200.0,13.5855,13.6683,13.578,13.6307,1271200.0
2013-07-05 09:30:00,18.48,18.54,18.4,18.47,1904600.0,13.9091,13.9543,13.8489,13.9016,1904600.0
2013-07-05 10:00:00,18.46,18.54,18.36,18.42,1089500.0,13.8941,13.9543,13.8188,13.864,1089500.0
2013-07-05 10:30:00,18.41,18.43,18.31,18.35,862500.0,13.8565,13.8715,13.7812,13.8113,862500.0
2013-07-05 11:00:00,18.35,18.36,18.24,18.24,529200.0,13.8113,13.8188,13.7285,13.7285,529200.0
2013-07-05 11:30:00,18.23,18.28,18.2,18.28,1149400.0,13.721,13.7586,13.6984,13.7586,1149400.0
2013-07-05 12:00:00,18.28,18.29,18.27,18.28,191900.0,13.7586,13.7661,13.7511,13.7586,191900.0
2013-07-05 12:30:00,18.28,18.28,18.22,18.26,236400.0,13.7586,13.7586,13.7135,13.7436,236400.0
2013-07-05 13:00:00,18.25,18.26,18.2,18.21,1155000.0,13.736,13.7436,13.6984,13.7059,1155000.0
2013-07-05 13:30:00,18.21,18.21,18.18,18.19,1129800.0,13.7059,13.7059,13.6833,13.6909,1129800.0
2013-07-05 14:00:00,18.19,18.21,18.16,18.2,849300.0,13.6909,13.7059,13.6683,13.6984,849300.0
2013-07-05 14:30:00,18.2,18.23,18.18,18.22,685500.0,13.6984,13.721,13.6833,13.7135,685500.0
2013-07-05 15:00:00,18.22,18.23,18.2,18.21,363600.0,13.7135,13.721,13.6984,13.7059,363600.0
2013-07-05 15:30:00,18.21,18.24,18.19,18.22,2760300.0,13.7059,13.7285,13.6909,13.7135,2760300.0
2013-07-08 09:30:00,17.88,17.92,17.78,17.79,1306300.0,13.4575,13.4877,13.3823,13.3898,1306300.0
2013-07-08 10:00:00,17.8,17.82,17.77,17.78,759400.0,13.3973,13.4124,13.3748,13.3823,759400.0
2013-07-08 10:30:00,17.79,17.81,17.71,17.72,804300.0,13.3898,13.4049,13.3296,13.3371,804300.0
2013-07-08 11:00:00,17.72,17.73,17.64,17.65,1580500.0,13.3371,13.3446,13.2769,13.2844,1580500.0
2013-07-08 11:30:00,17.66,17.69,17.65,17.66,443100.0,13.292,13.3145,13.2844,13.292,443100.0
2013-07-08 12:00:00,17.66,17.66,17.61,17.62,659900.0,13.292,13.292,13.2543,13.2619,659900.0
2013-07-08 12:30:00,17.62,17.65,17.61,17.62,290400.0,13.2619,13.2844,13.2543,13.2619,290400.0
2013-07-08 13:00:00,17.62,17.67,17.61,17.65,540600.0,13.2619,13.2995,13.2543,13.2844,540600.0
2013-07-08 13:30:00,17.65,17.65,17.58,17.6,749700.0,13.2844,13.2844,13.2317,13.2468,749700.0
2013-07-08 14:00:00,17.6,17.63,17.57,17.59,989500.0,13.2468,13.2694,13.2242,13.2393,989500.0
2013-07-08 14:30:00,17.59,17.68,17.59,17.68,696200.0,13.2393,13.307,13.2393,13.307,696200.0
2013-07-08 15:00:00,17.68,17.68,17.64,17.64,407300.0,13.307,13.307,13.2769,13.2769,407300.0
2013-07-08 15:30:00,17.65,17.66,17.59,17.6,2113700.0,13.2844,13.292,13.2393,13.2468,2113700.0
2013-07-09 09:30:00,17.86,18.02,17.85,17.9,2389000.0,13.4425,13.5629,13.435,13.4726,2389000.0
2013-07-09 10:00:00,17.91,17.91,17.81,17.82,847500.0,13.4801,13.4801,13.4049,13.4124,847500.0
2013-07-09 10:30:00,17.82,17.86,17.81,17.85,453600.0,13.4124,13.4425,13.4049,13.435,453600.0
2013-07-09 11:00:00,17.85,17.86,17.82,17.84,299500.0,13.435,13.4425,13.4124,13.4274,299500.0
2013-07-09 11:30:00,17.84,17.95,17.84,17.89,834900.0,13.4274,13.5102,13.4274,13.4651,834900.0
2013-07-09 12:00:00,17.88,17.9,17.85,17.87,412700.0,13.4575,13.4726,13.435,13.45,412700.0
2013-07-09 12:30:00,17.87,17.92,17.87,17.9,578100.0,13.45,13.4877,13.45,13.4726,578100.0
2013-07-09 13:00:00,17.91,17.94,17.89,17.9,553400.0,13.4801,13.5027,13.4651,13.4726,553400.0
2013-07-09 13:30:00,17.9,17.91,17.85,17.9,588400.0,13.4726,13.4801,13.435,13.4726,588400.0
2013-07-09 14:00:00,17.89,17.92,17.88,17.89,390600.0,13.4651,13.4877,13.4575,13.4651,390600.0
2013-07-09 14:30:00,17.89,17.9,17.84,17.85,367100.0,13.4651,13.4726,13.4274,13.435,367100.0
2013-07-09 15:00:00,17.85,17.86,17.83,17.85,265600.0,13.435,13.4425,13.4199,13.435,265600.0
2013-07-09 15:30:00,17.86,17.88,17.82,17.83,1061200.0,13.4425,13.4575,13.4124,13.4199,1061200.0
2013-07-10 09:30:00,17.97,18.11,17.9,18.05,1631000.0,13.5253,13.6307,13.4726,13.5855,1631000.0
2013-07-10 10:00:00,18.05,18.09,17.95,17.98,665600.0,13.5855,13.6156,13.5102,13.5328,665600.0
2013-07-10 10:30:00,17.98,17.98,17.9,17.92,729300.0,13.5328,13.5328,13.4726,13.4877,729300.0
2013-07-10 11:00:00,17.91,17.93,17.84,17.84,604100.0,13.4801,13.4952,13.4274,13.4274,604100.0
2013-07-10 11:30:00,17.85,17.88,17.83,17.84,277800.0,13.435,13.4575,13.4199,13.4274,277800.0
2013-07-10 12:00:00,17.83,17.86,17.81,17.84,382800.0,13.4199,13.4425,13.4049,13.4274,382800.0
2013-07-10 12:30:00,17.85,17.9,17.84,17.9,420700.0,13.435,13.4726,13.4274,13.4726,420700.0
2013-07-10 13:00:00,17.89,17.9,17.83,17.84,166900.0,13.4651,13.4726,13.4199,13.4274,166900.0
2013-07-10 13:30:00,17.84,17.86,17.83,17.85,213100.0,13.4274,13.4425,13.4199,13.435,213100.0
2013-07-10 14:00:00,17.84,17.98,17.82,17.9,679600.0,13.4274,13.5328,13.4124,13.4726,679600.0
2013-07-10 14:30:00,17.9,17.91,17.82,17.85,466900.0,13.4726,13.4801,13.4124,13.435,466900.0
2013-07-10 15:00:00,17.85,17.87,17.81,17.86,348300.0,13.435,13.45,13.4049,13.4425,348300.0
2013-07-10 15:30:00,17.86,17.87,17.82,17.84,1085700.0,13.4425,13.45,13.4124,13.4274,1085700.0
2013-07-11 09:30:00,18.5,18.66,18.49,18.54,1518400.0,13.9242,14.0446,13.9167,13.9543,1518400.0
2013-07-11 10:00:00,18.54,18.54,18.47,18.51,1303200.0,13.9543,13.9543,13.9016,13.9317,1303200.0
2013-07-11 10:30:00,18.51,18.58,18.48,18.55,724000.0,13.9317,13.9844,13.9091,13.9618,724000.0
2013-07-11 11:00:00,18.56,18.58,18.55,18.57,276500.0,13.9694,13.9844,13.9618,13.9769,276500.0
2013-07-11 11:30:00,18.57,18.65,18.54,18.56,2225300.0,13.9769,14.0371,13.9543,13.9694,2225300.0
2013-07-11 12:00:00,18.56,18.57,18.54,18.56,439500.0,13.9694,13.9769,13.9543,13.9694,439500.0
2013-07-11 12:30:00,18.55,18.56,18.5,18.51,181100.0,13.9618,13.9694,13.9242,13.9317,181100.0
2013-07-11 13:00:00,18.5,18.51,18.48,18.51,436300.0,13.9242,13.9317,13.9091,13.9317,436300.0
2013-07-11 13:30:00,18.51,18.52,18.5,18.5,297100.0,13.9317,13.9392,13.9242,13.9242,297100.0
2013-07-11 14:00:00,18.5,18.57,18.48,18.57,624500.0,13.9242,13.9769,13.9091,13.9769,624500.0
2013-07-11 14:30:00,18.57,18.59,18.54,18.55,480800.0,13.9769,13.9919,13.9543,13.9618,480800.0
2013-07-11 15:00:00,18.56,18.59,18.54,18.55,778300.0,13.9694,13.9919,13.9543,13.9618,778300.0
2013-07-11 15:30:00,18.55,18.58,18.51,18.53,2982900.0,13.9618,13.9844,13.9317,13.9468,2982900.0
2013-07-12 09:30:00,18.58,18.64,18.55,18.56,1050100.0,13.9844,14.0296,13.9618,13.9694,1050100.0
2013-07-12 10:00:00,18.57,18.58,18.5,18.58,669500.0,13.9769,13.9844,13.9242,13.9844,669500.0
2013-07-12 10:30:00,18.57,18.6,18.55,18.59,407600.0,13.9769,13.9995,13.9618,13.9919,407600.0
2013-07-12 11:00:00,18.58,18.62,18.51,18.52,462300.0,13.9844,14.0145,13.9317,13.9392,462300.0
2013-07-12 11:30:00,18.51,18.55,18.39,18.4,1864400.0,13.9317,13.9618,13.8414,13.8489,1864400.0
2013-07-12 12:00:00,18.4,18.41,18.36,18.36,761300.0,13.8489,13.8565,13.8188,13.8188,761300.0
2013-07-12 12:30:00,18.36,18.41,18.31,18.39,536100.0,13.8188,13.8565,13.7812,13.8414,536100.0
2013-07-12 13:00:00,18.39,18.47,18.38,18.45,384700.0,13.8414,13.9016,13.8339,13.8866,384700.0
2013-07-12 13:30:00,18.45,18.46,18.41,18.44,179400.0,13.8866,13.8941,13.8565,13.879,179400.0
2013-07-12 14:00:00,18.43,18.46,18.4,18.43,351600.0,13.8715,13.8941,13.8489,13.8715,351600.0
2013-07-12 14:30:00,18.43,18.43,18.41,18.42,208200.0,13.8715,13.8715,13.8565,13.864,208200.0
2013-07-12 15:00:00,18.42,18.44,18.4,18.42,331600.0,13.864,13.879,13.8489,13.864,331600.0
2013-07-12 15:30:00,18.42,18.46,18.38,18.45,1173200.0,13.864,13.8941,13.8339,13.8866,1173200.0
2013-07-15 09:30:00,18.34,18.49,18.3,18.31,1568900.0,13.8038,13.9167,13.7737,13.7812,1568900.0
2013-07-15 10:00:00,18.32,18.39,18.31,18.31,316500.0,13.7887,13.8414,13.7812,13.7812,316500.0
2013-07-15 10:30:00,18.32,18.35,18.31,18.32,244100.0,13.7887,13.8113,13.7812,13.7887,244100.0
2013-07-15 11:00:00,18.32,18.34,18.31,18.34,273800.0,13.7887,13.8038,13.7812,13.8038,273800.0
2013-07-15 11:30:00,18.34,18.38,18.34,18.38,176300.0,13.8038,13.8339,13.8038,13.8339,176300.0
2013-07-15 12:00:00,18.38,18.42,18.37,18.39,235300.0,13.8339,13.864,13.8263,13.8414,235300.0
2013-07-15 12:30:00,18.39,18.39,18.36,18.38,175700.0,13.8414,13.8414,13.8188,13.8339,175700.0
2013-07-15 13:00:00,18.38,18.4,18.37,18.4,272400.0,13.8339,13.8489,13.8263,13.8489,272400.0
2013-07-15 13:30:00,18.39,18.4,18.37,18.37,167000.0,13.8414,13.8489,13.8263,13.8263,167000.0
2013-07-15 14:00:00,18.38,18.4,18.37,18.39,154300.0,13.8339,13.8489,13.8263,13.8414,154300.0
2013-07-15 14:30:00,18.39,18.4,18.36,18.4,255700.0,13.8414,13.8489,13.8188,13.8489,255700.0
2013-07-15 15:00:00,18.39,18.43,18.39,18.41,425500.0,13.8414,13.8715,13.8414,13.8565,425500.0
2013-07-15 15:30:00,18.41,18.44,18.39,18.41,1155800.0,13.8565,13.879,13.8414,13.8565,1155800.0
2013-07-16 09:30:00,18.18,18.36,18.18,18.34,583100.0,13.6833,13.8188,13.6833,13.8038,583100.0
2013-07-16 10:00:00,18.34,18.4,18.33,18.38,533100.0,13.8038,13.8489,13.7962,13.8339,533100.0
2013-07-16 10:30:00,18.38,18.43,18.35,18.39,755100.0,13.8339,13.8715,13.8113,13.8414,755100.0
2013-07-16 11:00:00,18.39,18.42,18.39,18.42,239800.0,13.8414,13.864,13.8414,13.864,239800.0
2013-07-16 11:30:00,18.41,18.41,18.39,18.4,521200.0,13.8565,13.8565,13.8414,13.8489,521200.0
2013-07-16 12:00:00,18.39,18.41,18.39,18.41,240900.0,13.8414,13.8565,13.8414,13.8565,240900.0
2013-07-16 12:30:00,18.4,18.41,18.39,18.4,163600.0,13.8489,13.8565,13.8414,13.8489,163600.0
2013-07-16 13:00:00,18.41,18.41,18.35,18.35,229400.0,13.8565,13.8565,13.8113,13.8113,229400.0
2013-07-16 13:30:00,18.36,18.41,18.35,18.41,210000.0,13.8188,13.8565,13.8113,13.8565,210000.0
2013-07-16 14:00:00,18.41,18.44,18.4,18.42,396900.0,13.8565,13.879,13.8489,13.864,396900.0
2013-07-16 14:30:00,18.42,18.43,18.39,18.39,319600.0,13.864,13.8715,13.8414,13.8414,319600.0
2013-07-16 15:00:00,18.39,18.43,18.36,18.42,347700.0,13.8414,13.8715,13.8188,13.864,347700.0
2013-07-16 15:30:00,18.41,18.45,18.41,18.45,703900.0,13.8565,13.8866,13.8565,13.8866,703900.0
2013-07-17 09:30:00,18.43,18.64,18.39,18.52,889000.0,13.8715,14.0296,13.8414,13.9392,889000.0
2013-07-17 10:00:00,18.52,18.58,18.5,18.55,1121700.0,13.9392,13.9844,13.9242,13.9618,1121700.0
2013-07-17 10:30:00,18.54,18.6,18.54,18.56,1211100.0,13.9543,13.9995,13.9543,13.9694,1211100.0
2013-07-17 11:00:00,18.56,18.58,18.46,18.47,397700.0,13.9694,13.9844,13.8941,13.9016,397700.0
2013-07-17 11:30:00,18.48,18.5,18.44,18.47,808000.0,13.9091,13.9242,13.879,13.9016,808000.0
2013-07-17 12:00:00,18.46,18.48,18.45,18.45,904000.0,13.8941,13.9091,13.8866,13.8866,904000.0
2013-07-17 12:30:00,18.46,18.47,18.44,18.45,1151500.0,13.8941,13.9016,13.879,13.8866,1151500.0
2013-07-17 13:00:00,18.46,18.47,18.44,18.44,506400.0,13.8941,13.9016,13.879,13.879,506400.0
2013-07-17 13:30:00,18.45,18.46,18.44,18.45,458700.0,13.8866,13.8941,13.879,13.8866,458700.0
2013-07-17 14:00:00,18.45,18.46,18.43,18.44,824100.0,13.8866,13.8941,13.8715,13.879,824100.0
2013-07-17 14:30:00,18.44,18.46,18.43,18.46,818600.0,13.879,13.8941,13.8715,13.8941,818600.0
2013-07-17 15:00:00,18.46,18.48,18.44,18.47,973200.0,13.8941,13.9091,13.879,13.9016,973200.0
2013-07-17 15:30:00,18.46,18.48,18.45,18.45,1196000.0,13.8941,13.9091,13.8866,13.8866,1196000.0
2013-07-18 09:30:00,17.53,17.56,17.04,17.08,6691900.0,13.1941,13.2167,12.8253,12.8554,6691900.0
2013-07-18 10:00:00,17.08,17.15,16.98,17.0,5779400.0,12.8554,12.9081,12.7802,12.7952,5779400.0
2013-07-18 10:30:00,17.0,17.08,16.94,16.96,3468400.0,12.7952,12.8554,12.75,12.7651,3468400.0
2013-07-18 11:00:00,16.96,17.04,16.94,17.02,2311800.0,12.7651,12.8253,12.75,12.8103,2311800.0
2013-07-18 11:30:00,17.03,17.03,16.95,16.96,3303900.0,12.8178,12.8178,12.7576,12.7651,3303900.0
2013-07-18 12:00:00,16.96,17.0,16.83,16.84,1768900.0,12.7651,12.7952,12.6673,12.6748,1768900.0
2013-07-18 12:30:00,16.85,16.96,16.85,16.89,1526600.0,12.6823,12.7651,12.6823,12.7124,1526600.0
2013-07-18 13:00:00,16.89,16.95,16.87,16.92,942900.0,12.7124,12.7576,12.6974,12.735,942900.0
2013-07-18 13:30:00,16.93,16.97,16.87,16.91,1316400.0,12.7425,12.7726,12.6974,12.7275,1316400.0
2013-07-18 14:00:00,16.91,16.94,16.85,16.86,802500.0,12.7275,12.75,12.6823,12.6898,802500.0
2013-07-18 14:30:00,16.87,16.88,16.81,16.86,4458500.0,12.6974,12.7049,12.6522,12.6898,4458500.0
2013-07-18 15:00:00,16.86,16.86,16.75,16.75,2326000.0,12.6898,12.6898,12.607,12.607,2326000.0
2013-07-18 15:30:00,16.75,16.81,16.74,16.8,4915800.0,12.607,12.6522,12.5995,12.6447,4915800.0
2013-07-19 09:30:00,16.42,16.44,15.89,16.03,5221600.0,12.3587,12.3737,11.9598,12.0651,5221600.0
2013-07-19 10:00:00,16.03,16.08,15.94,16.07,2610400.0,12.0651,12.1028,11.9974,12.0952,2610400.0
2013-07-19 10:30:00,16.07,16.12,15.97,16.04,2032600.0,12.0952,12.1329,12.02,12.0727,2032600.0
2013-07-19 11:00:00,16.04,16.29,16.03,16.23,2241200.0,12.0727,12.2608,12.0651,12.2157,2241200.0
2013-07-19 11:30:00,16.23,16.31,16.19,16.24,1228200.0,12.2157,12.2759,12.1856,12.2232,1228200.0
2013-07-19 12:00:00,16.25,16.25,16.1,16.14,946400.0,12.2307,12.2307,12.1178,12.1479,946400.0
2013-07-19 12:30:00,16.14,16.24,16.13,16.2,1076200.0,12.1479,12.2232,12.1404,12.1931,1076200.0
2013-07-19 13:00:00,16.19,16.28,16.19,16.24,653500.0,12.1856,12.2533,12.1856,12.2232,653500.0
2013-07-19 13:30:00,16.24,16.3,16.23,16.28,638900.0,12.2232,12.2683,12.2157,12.2533,638900.0
2013-07-19 14:00:00,16.27,16.38,16.27,16.36,944800.0,12.2458,12.3286,12.2458,12.3135,944800.0
2013-07-19 14:30:00,16.36,16.37,16.33,16.35,922700.0,12.3135,12.321,12.2909,12.306,922700.0
2013-07-19 15:00:00,16.35,16.45,16.34,16.41,1548100.0,12.306,12.3812,12.2985,12.3511,1548100.0
2013-07-19 15:30:00,16.4,16.52,16.39,16.49,2918300.0,12.3436,12.4339,12.3361,12.4114,2918300.0
2013-07-22 09:30:00,16.52,16.59,16.51,16.57,1679200.0,12.4339,12.4866,12.4264,12.4716,1679200.0
2013-07-22 10:00:00,16.58,16.58,16.49,16.5,1177300.0,12.4791,12.4791,12.4114,12.4189,1177300.0
2013-07-22 10:30:00,16.51,16.54,16.48,16.51,639800.0,12.4264,12.449,12.4038,12.4264,639800.0
2013-07-22 11:00:00,16.51,16.51,16.44,16.47,897800.0,12.4264,12.4264,12.3737,12.3963,897800.0
2013-07-22 11:30:00,16.48,16.54,16.47,16.53,870500.0,12.4038,12.449,12.3963,12.4415,870500.0
2013-07-22 12:00:00,16.52,16.55,16.49,16.55,1012100.0,12.4339,12.4565,12.4114,12.4565,1012100.0
2013-07-22 12:30:00,16.55,16.58,16.51,16.57,1215500.0,12.4565,12.4791,12.4264,12.4716,1215500.0
2013-07-22 13:00:00,16.57,16.61,16.57,16.59,2370800.0,12.4716,12.5017,12.4716,12.4866,2370800.0
2013-07-22 13:30:00,16.58,16.61,16.53,16.55,638000.0,12.4791,12.5017,12.4415,12.4565,638000.0
2013-07-22 14:00:00,16.55,16.59,16.54,16.57,745900.0,12.4565,12.4866,12.449,12.4716,745900.0
2013-07-22 14:30:00,16.57,16.63,16.56,16.62,1552800.0,12.4716,12.5167,12.464,12.5092,1552800.0
2013-07-22 15:00:00,16.63,16.63,16.6,16.61,866600.0,12.5167,12.5167,12.4941,12.5017,866600.0
2013-07-22 15:30:00,16.61,16.65,16.57,16.63,3355400.0,12.5017,12.5318,12.4716,12.5167,3355400.0
2013-07-23 09:30:00,16.97,17.01,16.93,16.96,2431000.0,12.7726,12.8027,12.7425,12.7651,2431000.0
2013-07-23 10:00:00,16.96,17.02,16.88,16.89,2086100.0,12.7651,12.8103,12.7049,12.7124,2086100.0
2013-07-23 10:30:00,16.9,16.9,16.77,16.79,890700.0,12.7199,12.7199,12.6221,12.6371,890700.0
2013-07-23 11:00:00,16.79,16.82,16.77,16.82,791400.0,12.6371,12.6597,12.6221,12.6597,791400.0
2013-07-23 11:30:00,16.82,16.85,16.8,16.8,650800.0,12.6597,12.6823,12.6447,12.6447,650800.0
2013-07-23 12:00:00,16.8,16.82,16.78,16.79,565200.0,12.6447,12.6597,12.6296,12.6371,565200.0
2013-07-23 12:30:00,16.79,16.8,16.76,16.76,578400.0,12.6371,12.6447,12.6146,12.6146,578400.0
2013-07-23 13:00:00,16.77,16.8,16.76,16.79,404300.0,12.6221,12.6447,12.6146,12.6371,404300.0
2013-07-23 13:30:00,16.79,16.83,16.78,16.83,480900.0,12.6371,12.6673,12.6296,12.6673,480900.0
2013-07-23 14:00:00,16.82,16.83,16.8,16.81,398800.0,12.6597,12.6673,12.6447,12.6522,398800.0
2013-07-23 14:30:00,16.81,16.81,16.78,16.79,426500.0,12.6522,12.6522,12.6296,12.6371,426500.0
2013-07-23 15:00:00,16.79,16.8,16.77,16.79,561400.0,12.6371,12.6447,12.6221,12.6371,561400.0
2013-07-23 15:30:00,16.79,16.79,16.7,16.73,3298600.0,12.6371,12.6371,12.5694,12.592,3298600.0
2013-07-24 09:30:00,17.07,17.22,17.04,17.17,4042300.0,12.8479,12.9608,12.8253,12.9232,4042300.0
2013-07-24 10:00:00,17.18,17.19,17.01,17.02,2080200.0,12.9307,12.9382,12.8027,12.8103,2080200.0
2013-07-24 10:30:00,17.02,17.04,17.0,17.02,1029000.0,12.8103,12.8253,12.7952,12.8103,1029000.0
2013-07-24 11:00:00,17.02,17.06,17.0,17.05,1079100.0,12.8103,12.8404,12.7952,12.8328,1079100.0
2013-07-24 11:30:00,17.05,17.08,17.04,17.08,905700.0,12.8328,12.8554,12.8253,12.8554,905700.0
2013-07-24 12:00:00,17.08,17.08,17.04,17.07,1111700.0,12.8554,12.8554,12.8253,12.8479,1111700.0
2013-07-24 12:30:00,17.06,17.09,17.05,17.07,637100.0,12.8404,12.8629,12.8328,12.8479,637100.0
2013-07-24 13:00:00,17.07,17.08,17.02,17.04,945600.0,12.8479,12.8554,12.8103,12.8253,945600.0
2013-07-24 13:30:00,17.05,17.05,16.99,17.0,526600.0,12.8328,12.8328,12.7877,12.7952,526600.0
2013-07-24 14:00:00,17.0,17.0,16.96,16.99,615000.0,12.7952,12.7952,12.7651,12.7877,615000.0
2013-07-24 14:30:00,16.99,17.0,16.97,16.99,751900.0,12.7877,12.7952,12.7726,12.7877,751900.0
2013-07-24 15:00:00,16.98,17.01,16.96,16.98,921300.0,12.7802,12.8027,12.7651,12.7802,921300.0
2013-07-24 15:30:00,16.97,17.02,16.96,17.02,1569300.0,12.7726,12.8103,12.7651,12.8103,1569300.0
2013-07-25 09:30:00,17.1,17.15,17.07,17.13,1542200.0,12.8705,12.9081,12.8479,12.8931,1542200.0
2013-07-25 10:00:00,17.14,17.16,17.11,17.13,1319400.0,12.9006,12.9156,12.878,12.8931,1319400.0
2013-07-25 10:30:00,17.13,17.19,17.11,17.12,1165900.0,12.8931,12.9382,12.878,12.8855,1165900.0
2013-07-25 11:00:00,17.12,17.14,17.11,17.13,792800.0,12.8855,12.9006,12.878,12.8931,792800.0
2013-07-25 11:30:00,17.13,17.13,17.11,17.12,692200.0,12.8931,12.8931,12.878,12.8855,692200.0
2013-07-25 12:00:00,17.12,17.14,17.11,17.13,549000.0,12.8855,12.9006,12.878,12.8931,549000.0
2013-07-25 12:30:00,17.14,17.14,17.11,17.13,523200.0,12.9006,12.9006,12.878,12.8931,523200.0
2013-07-25 13:00:00,17.13,17.13,17.1,17.11,503300.0,12.8931,12.8931,12.8705,12.878,503300.0
2013-07-25 13:30:00,17.12,17.13,17.1,17.11,587800.0,12.8855,12.8931,12.8705,12.878,587800.0
2013-07-25 14:00:00,17.11,17.16,17.11,17.12,1001800.0,12.878,12.9156,12.878,12.8855,1001800.0
2013-07-25 14:30:00,17.12,17.13,17.1,17.11,447100.0,12.8855,12.8931,12.8705,12.878,447100.0
2013-07-25 15:00:00,17.12,17.18,17.1,17.15,710200.0,12.8855,12.9307,12.8705,12.9081,710200.0
2013-07-25 15:30:00,17.15,17.18,17.11,17.17,1893900.0,12.9081,12.9307,12.878,12.9232,1893900.0
2013-07-26 09:30:00,17.12,17.14,16.88,16.94,3189900.0,12.8855,12.9006,12.7049,12.75,3189900.0
2013-07-26 10:00:00,16.93,16.95,16.85,16.87,1245700.0,12.7425,12.7576,12.6823,12.6974,1245700.0
2013-07-26 10:30:00,16.87,16.9,16.81,16.82,896400.0,12.6974,12.7199,12.6522,12.6597,896400.0
2013-07-26 11:00:00,16.82,16.87,16.8,16.87,453800.0,12.6597,12.6974,12.6447,12.6974,453800.0
2013-07-26 11:30:00,16.87,16.88,16.81,16.81,677500.0,12.6974,12.7049,12.6522,12.6522,677500.0
2013-07-26 12:00:00,16.81,16.84,16.8,16.84,882800.0,12.6522,12.6748,12.6447,12.6748,882800.0
2013-07-26 12:30:00,16.84,16.85,16.82,16.84,457500.0,12.6748,12.6823,12.6597,12.6748,457500.0
2013-07-26 13:00:00,16.84,16.88,16.83,16.87,902300.0,12.6748,12.7049,12.6673,12.6974,902300.0
2013-07-26 13:30:00,16.87,16.89,16.85,16.89,555600.0,12.6974,12.7124,12.6823,12.7124,555600.0
2013-07-26 14:00:00,16.89,16.93,16.87,16.9,888500.0,12.7124,12.7425,12.6974,12.7199,888500.0
2013-07-26 14:30:00,16.9,16.95,16.89,16.89,700900.0,12.7199,12.7576,12.7124,12.7124,700900.0
2013-07-26 15:00:00,16.89,16.93,16.88,16.91,1234800.0,12.7124,12.7425,12.7049,12.7275,1234800.0
2013-07-26 15:30:00,16.91,16.92,16.88,16.91,2086000.0,12.7275,12.735,12.7049,12.7275,2086000.0
2013-07-29 09:30:00,16.85,16.86,16.71,16.77,635500.0,12.6823,12.6898,12.5769,12.6221,635500.0
2013-07-29 10:00:00,16.77,16.8,16.71,16.79,427000.0,12.6221,12.6447,12.5769,12.6371,427000.0
2013-07-29 10:30:00,16.78,16.79,16.72,16.75,440200.0,12.6296,12.6371,12.5845,12.607,440200.0
2013-07-29 11:00:00,16.75,16.76,16.7,16.73,289200.0,12.607,12.6146,12.5694,12.592,289200.0
2013-07-29 11:30:00,16.73,16.75,16.71,16.74,204200.0,12.592,12.607,12.5769,12.5995,204200.0
2013-07-29 12:00:00,16.74,16.75,16.71,16.75,139800.0,12.5995,12.607,12.5769,12.607,139800.0
2013-07-29 12:30:00,16.75,16.77,16.73,16.75,149900.0,12.607,12.6221,12.592,12.607,149900.0
2013-07-29 13:00:00,16.75,16.75,16.72,16.72,275500.0,12.607,12.607,12.5845,12.5845,275500.0
2013-07-29 13:30:00,16.73,16.73,16.7,16.72,287700.0,12.592,12.592,12.5694,12.5845,287700.0
2013-07-29 14:00:00,16.72,16.73,16.7,16.7,400300.0,12.5845,12.592,12.5694,12.5694,400300.0
2013-07-29 14:30:00,16.71,16.73,16.69,16.69,496600.0,12.5769,12.592,12.5619,12.5619,496600.0
2013-07-29 15:00:00,16.69,16.71,16.68,16.7,588300.0,12.5619,12.5769,12.5544,12.5694,588300.0
2013-07-29 15:30:00,16.7,16.72,16.69,16.7,1360700.0,12.5694,12.5845,12.5619,12.5694,1360700.0
2013-07-30 09:30:00,17.02,17.13,16.99,17.09,1625600.0,12.8103,12.8931,12.7877,12.8629,1625600.0
2013-07-30 10:00:00,17.09,17.09,17.03,17.04,887200.0,12.8629,12.8629,12.8178,12.8253,887200.0
2013-07-30 10:30:00,17.04,17.05,16.98,17.01,639900.0,12.8253,12.8328,12.7802,12.8027,639900.0
2013-07-30 11:00:00,17.0,17.04,16.99,17.04,426800.0,12.7952,12.8253,12.7877,12.8253,426800.0
2013-07-30 11:30:00,17.04,17.05,17.0,17.01,519700.0,12.8253,12.8328,12.7952,12.8027,519700.0
2013-07-30 12:00:00,17.01,17.02,16.96,16.98,416000.0,12.8027,12.8103,12.7651,12.7802,416000.0
2013-07-30 12:30:00,16.98,17.0,16.94,16.96,236400.0,12.7802,12.7952,12.75,12.7651,236400.0
2013-07-30 13:00:00,16.95,16.97,16.93,16.95,393400.0,12.7576,12.7726,12.7425,12.7576,393400.0
2013-07-30 13:30:00,16.94,16.95,16.92,16.93,240800.0,12.75,12.7576,12.735,12.7425,240800.0
2013-07-30 14:00:00,16.93,16.93,16.89,16.93,425700.0,12.7425,12.7425,12.7124,12.7425,425700.0
2013-07-30 14:30:00,16.93,16.95,16.92,16.93,331600.0,12.7425,12.7576,12.735,12.7425,331600.0
2013-07-30 15:00:00,16.93,16.95,16.91,16.95,570100.0,12.7425,12.7576,12.7275,12.7576,570100.0
2013-07-30 15:30:00,16.94,16.98,16.93,16.97,1444500.0,12.75,12.7802,12.7425,12.7726,1444500.0
2013-07-31 09:30:00,17.06,17.1,17.0,17.06,1289900.0,12.8404,12.8705,12.7952,12.8404,1289900.0
2013-07-31 10:00:00,17.05,17.07,17.02,17.04,1011100.0,12.8328,12.8479,12.8103,12.8253,1011100.0
2013-07-31 10:30:00,17.03,17.08,17.03,17.07,545800.0,12.8178,12.8554,12.8178,12.8479,545800.0
2013-07-31 11:00:00,17.08,17.08,17.02,17.02,408300.0,12.8554,12.8554,12.8103,12.8103,408300.0
2013-07-31 11:30:00,17.03,17.04,17.0,17.02,393400.0,12.8178,12.8253,12.7952,12.8103,393400.0
2013-07-31 12:00:00,17.02,17.02,16.99,17.01,658100.0,12.8103,12.8103,12.7877,12.8027,658100.0
2013-07-31 12:30:00,17.01,17.01,17.0,17.0,178600.0,12.8027,12.8027,12.7952,12.7952,178600.0
2013-07-31 13:00:00,17.0,17.01,16.99,17.01,317800.0,12.7952,12.8027,12.7877,12.8027,317800.0
2013-07-31 13:30:00,17.01,17.01,16.98,16.98,438700.0,12.8027,12.8027,12.7802,12.7802,438700.0
2013-07-31 14:00:00,16.98,17.06,16.98,17.05,729500.0,12.7802,12.8404,12.7802,12.8328,729500.0
2013-07-31 14:30:00,17.05,17.1,17.05,17.1,474800.0,12.8328,12.8705,12.8328,12.8705,474800.0
2013-07-31 15:00:00,17.1,17.11,17.06,17.08,670900.0,12.8705,12.878,12.8404,12.8554,670900.0
2013-07-31 15:30:00,17.07,17.08,16.97,16.99,2260000.0,12.8479,12.8554,12.7726,12.7877,2260000.0
2013-08-01 09:30:00,17.04,17.14,17.03,17.05,1242900.0,12.8253,12.9006,12.8178,12.8328,1242900.0
2013-08-01 10:00:00,17.05,17.17,17.04,17.14,1314600.0,12.8328,12.9232,12.8253,12.9006,1314600.0
2013-08-01 10:30:00,17.14,17.14,17.06,17.06,433700.0,12.9006,12.9006,12.8404,12.8404,433700.0
2013-08-01 11:00:00,17.06,17.12,17.06,17.1,445600.0,12.8404,12.8855,12.8404,12.8705,445600.0
2013-08-01 11:30:00,17.1,17.1,16.99,17.0,611900.0,12.8705,12.8705,12.7877,12.7952,611900.0
2013-08-01 12:00:00,17.0,17.03,16.99,17.02,347100.0,12.7952,12.8178,12.7877,12.8103,347100.0
2013-08-01 12:30:00,17.01,17.02,16.96,16.97,474600.0,12.8027,12.8103,12.7651,12.7726,474600.0
2013-08-01 13:00:00,16.97,16.98,16.97,16.98,206300.0,12.7726,12.7802,12.7726,12.7802,206300.0
2013-08-01 13:30:00,16.97,17.03,16.97,16.98,562400.0,12.7726,12.8178,12.7726,12.7802,562400.0
2013-08-01 14:00:00,16.98,17.02,16.98,17.02,1078800.0,12.7802,12.8103,12.7802,12.8103,1078800.0
2013-08-01 14:30:00,17.02,17.09,17.01,17.08,1139400.0,12.8103,12.8629,12.8027,12.8554,1139400.0
2013-08-01 15:00:00,17.08,17.13,17.07,17.13,1055600.0,12.8554,12.8931,12.8479,12.8931,1055600.0
2013-08-01 15:30:00,17.13,17.27,17.12,17.25,3598800.0,12.8931,12.9984,12.8855,12.9834,3598800.0
2013-08-02 09:30:00,17.05,17.05,16.83,16.83,1318000.0,12.8328,12.8328,12.6673,12.6673,1318000.0
2013-08-02 10:00:00,16.83,16.91,16.83,16.9,966500.0,12.6673,12.7275,12.6673,12.7199,966500.0
2013-08-02 10:30:00,16.9,16.9,16.79,16.79,706400.0,12.7199,12.7199,12.6371,12.6371,706400.0
2013-08-02 11:00:00,16.79,16.84,16.79,16.82,994000.0,12.6371,12.6748,12.6371,12.6597,994000.0
2013-08-02 11:30:00,16.82,16.84,16.8,16.84,287300.0,12.6597,12.6748,12.6447,12.6748,287300.0
2013-08-02 12:00:00,16.84,16.91,16.83,16.87,573400.0,12.6748,12.7275,12.6673,12.6974,573400.0
2013-08-02 12:30:00,16.87,16.88,16.85,16.86,327300.0,12.6974,12.7049,12.6823,12.6898,327300.0
2013-08-02 13:00:00,16.85,16.86,16.84,16.85,627100.0,12.6823,12.6898,12.6748,12.6823,627100.0
2013-08-02 13:30:00,16.85,16.87,16.81,16.86,653700.0,12.6823,12.6974,12.6522,12.6898,653700.0
2013-08-02 14:00:00,16.86,16.88,16.83,16.83,334900.0,12.6898,12.7049,12.6673,12.6673,334900.0
2013-08-02 14:30:00,16.83,16.85,16.81,16.83,371600.0,12.6673,12.6823,12.6522,12.6673,371600.0
2013-08-02 15:00:00,16.83,16.83,16.77,16.78,1806700.0,12.6673,12.6673,12.6221,12.6296,1806700.0
2013-08-02 15:30:00,16.78,16.82,16.76,16.79,1717600.0,12.6296,12.6597,12.6146,12.6371,1717600.0
2013-08-05 09:30:00,16.74,16.77,16.61,16.66,1368000.0,12.5995,12.6221,12.5017,12.5393,1368000.0
2013-08-05 10:00:00,16.65,16.71,16.65,16.69,603500.0,12.5318,12.5769,12.5318,12.5619,603500.0
2013-08-05 10:30:00,16.68,16.74,16.68,16.74,197400.0,12.5544,12.5995,12.5544,12.5995,197400.0
2013-08-05 11:00:00,16.74,16.76,16.71,16.73,401900.0,12.5995,12.6146,12.5769,12.592,401900.0
2013-08-05 11:30:00,16.72,16.76,16.71,16.76,588000.0,12.5845,12.6146,12.5769,12.6146,588000.0
2013-08-05 12:00:00,16.76,16.76,16.73,16.74,197300.0,12.6146,12.6146,12.592,12.5995,197300.0
2013-08-05 12:30:00,16.74,16.77,16.74,16.77,579000.0,12.5995,12.6221,12.5995,12.6221,579000.0
2013-08-05 13:00:00,16.77,16.77,16.74,16.76,376500.0,12.6221,12.6221,12.5995,12.6146,376500.0
2013-08-05 13:30:00,16.76,16.78,16.75,16.76,238700.0,12.6146,12.6296,12.607,12.6146,238700.0
2013-08-05 14:00:00,16.77,16.77,16.74,16.74,159200.0,12.6221,12.6221,12.5995,12.5995,159200.0
2013-08-05 14:30:00,16.74,16.78,16.74,16.78,551500.0,12.5995,12.6296,12.5995,12.6296,551500.0
2013-08-05 15:00:00,16.78,16.83,16.76,16.83,723600.0,12.6296,12.6673,12.6146,12.6673,723600.0
2013-08-05 15:30:00,16.82,16.86,16.82,16.83,929100.0,12.6597,12.6898,12.6597,12.6673,929100.0
2013-08-06 09:30:00,16.64,16.81,16.64,16.71,2724700.0,12.5242,12.6522,12.5242,12.5769,2724700.0
2013-08-06 10:00:00,16.7,16.72,16.65,16.67,779400.0,12.5694,12.5845,12.5318,12.5468,779400.0
2013-08-06 10:30:00,16.67,16.68,16.59,16.64,936300.0,12.5468,12.5544,12.4866,12.5242,936300.0
2013-08-06 11:00:00,16.64,16.68,16.63,16.68,741500.0,12.5242,12.5544,12.5167,12.5544,741500.0
2013-08-06 11:30:00,16.68,16.69,16.59,16.6,1555100.0,12.5544,12.5619,12.4866,12.4941,1555100.0
2013-08-06 12:00:00,16.61,16.63,16.59,16.62,728400.0,12.5017,12.5167,12.4866,12.5092,728400.0
2013-08-06 12:30:00,16.62,16.66,16.61,16.62,511500.0,12.5092,12.5393,12.5017,12.5092,511500.0
2013-08-06 13:00:00,16.62,16.65,16.62,16.65,204700.0,12.5092,12.5318,12.5092,12.5318,204700.0
2013-08-06 13:30:00,16.66,16.67,16.61,16.62,655400.0,12.5393,12.5468,12.5017,12.5092,655400.0
2013-08-06 14:00:00,16.63,16.63,16.59,16.6,905600.0,12.5167,12.5167,12.4866,12.4941,905600.0
2013-08-06 14:30:00,16.6,16.61,16.57,16.61,634500.0,12.4941,12.5017,12.4716,12.5017,634500.0
2013-08-06 15:00:00,16.61,16.61,16.58,16.6,566300.0,12.5017,12.5017,12.4791,12.4941,566300.0
2013-08-06 15:30:00,16.6,16.64,16.59,16.6,1448600.0,12.4941,12.5242,12.4866,12.4941,1448600.0
2013-08-07 09:30:00,16.4,16.4,16.23,16.23,2273300.0,12.3436,12.3436,12.2157,12.2157,2273300.0
2013-08-07 10:00:00,16.23,16.24,16.13,16.16,1989300.0,12.2157,12.2232,12.1404,12.163,1989300.0
2013-08-07 10:30:00,16.17,16.17,16.12,16.16,1211700.0,12.1705,12.1705,12.1329,12.163,1211700.0
2013-08-07 11:00:00,16.16,16.2,16.16,16.19,1045400.0,12.163,12.1931,12.163,12.1856,1045400.0
2013-08-07 11:30:00,16.19,16.21,16.18,16.2,640900.0,12.1856,12.2006,12.178,12.1931,640900.0
2013-08-07 12:00:00,16.2,16.23,16.19,16.2,1557800.0,12.1931,12.2157,12.1856,12.1931,1557800.0
2013-08-07 12:30:00,16.2,16.2,16.11,16.14,1080600.0,12.1931,12.1931,12.1253,12.1479,1080600.0
2013-08-07 13:00:00,16.15,16.2,16.13,16.19,672600.0,12.1554,12.1931,12.1404,12.1856,672600.0
2013-08-07 13:30:00,16.19,16.2,16.15,16.15,1097700.0,12.1856,12.1931,12.1554,12.1554,1097700.0
2013-08-07 14:00:00,16.16,16.16,16.15,16.16,497300.0,12.163,12.163,12.1554,12.163,497300.0
2013-08-07 14:30:00,16.15,16.17,16.13,16.17,711500.0,12.1554,12.1705,12.1404,12.1705,711500.0
2013-08-07 15:00:00,16.17,16.19,16.14,16.14,1589300.0,12.1705,12.1856,12.1479,12.1479,1589300.0
2013-08-07 15:30:00,16.14,16.18,16.14,16.16,1974000.0,12.1479,12.178,12.1479,12.163,1974000.0
2013-08-08 09:30:00,16.26,16.26,16.17,16.19,998700.0,12.2382,12.2382,12.1705,12.1856,998700.0
2013-08-08 10:00:00,16.19,16.19,16.13,16.17,1085500.0,12.1856,12.1856,12.1404,12.1705,1085500.0
2013-08-08 10:30:00,16.17,16.18,16.09,16.11,1176300.0,12.1705,12.178,12.1103,12.1253,1176300.0
2013-08-08 11:00:00,16.11,16.23,16.1,16.2,838600.0,12.1253,12.2157,12.1178,12.1931,838600.0
2013-08-08 11:30:00,16.19,16.22,16.18,16.22,454200.0,12.1856,12.2081,12.178,12.2081,454200.0
2013-08-08 12:00:00,16.22,16.24,16.19,16.23,603400.0,12.2081,12.2232,12.1856,12.2157,603400.0
2013-08-08 12:30:00,16.23,16.25,16.22,16.25,478400.0,12.2157,12.2307,12.2081,12.2307,478400.0
2013-08-08 13:00:00,16.25,16.26,16.19,16.2,519900.0,12.2307,12.2382,12.1856,12.1931,519900.0
2013-08-08 13:30:00,16.2,16.21,16.19,16.2,422500.0,12.1931,12.2006,12.1856,12.1931,422500.0
2013-08-08 14:00:00,16.2,16.22,16.19,16.22,838700.0,12.1931,12.2081,12.1856,12.2081,838700.0
2013-08-08 14:30:00,16.22,16.23,16.19,16.22,649700.0,12.2081,12.2157,12.1856,12.2081,649700.0
2013-08-08 15:00:00,16.22,16.23,16.18,16.23,705300.0,12.2081,12.2157,12.178,12.2157,705300.0
2013-08-08 15:30:00,16.23,16.27,16.21,16.21,1206100.0,12.2157,12.2458,12.2006,12.2006,1206100.0
2013-08-09 09:30:00,16.15,16.2,16.13,16.13,1156200.0,12.1554,12.1931,12.1404,12.1404,1156200.0
2013-08-09 10:00:00,16.14,16.2,16.13,16.17,1054400.0,12.1479,12.1931,12.1404,12.1705,1054400.0
2013-08-09 10:30:00,16.16,16.22,16.16,16.2,591000.0,12.163,12.2081,12.163,12.1931,591000.0
2013-08-09 11:00:00,16.2,16.2,16.15,16.18,378400.0,12.1931,12.1931,12.1554,12.178,378400.0
2013-08-09 11:30:00,16.18,16.21,16.17,16.19,583900.0,12.178,12.2006,12.1705,12.1856,583900.0
2013-08-09 12:00:00,16.2,16.21,16.18,16.21,484200.0,12.1931,12.2006,12.178,12.2006,484200.0
2013-08-09 12:30:00,16.21,16.25,16.2,16.21,529600.0,12.2006,12.2307,12.1931,12.2006,529600.0
2013-08-09 13:00:00,16.2,16.2,16.16,16.16,568900.0,12.1931,12.1931,12.163,12.163,568900.0
2013-08-09 13:30:00,16.16,16.21,16.15,16.16,536100.0,12.163,12.2006,12.1554,12.163,536100.0
2013-08-09 14:00:00,16.17,16.19,16.16,16.18,438900.0,12.1705,12.1856,12.163,12.178,438900.0
2013-08-09 14:30:00,16.18,16.23,16.16,16.21,828900.0,12.178,12.2157,12.163,12.2006,828900.0
2013-08-09 15:00:00,16.22,16.26,16.21,16.25,695100.0,12.2081,12.2382,12.2006,12.2307,695100.0
2013-08-09 15:30:00,16.25,16.27,16.21,16.21,2363100.0,12.2307,12.2458,12.2006,12.2006,2363100.0
2013-08-12 09:30:00,16.17,16.23,16.1,16.2,1044400.0,12.1705,12.2157,12.1178,12.1931,1044400.0
2013-08-12 10:00:00,16.2,16.2,16.08,16.09,2819100.0,12.1931,12.1931,12.1028,12.1103,2819100.0
2013-08-12 10:30:00,16.09,16.1,16.07,16.09,574300.0,12.1103,12.1178,12.0952,12.1103,574300.0
2013-08-12 11:00:00,16.1,16.1,16.01,16.01,1284200.0,12.1178,12.1178,12.0501,12.0501,1284200.0
2013-08-12 11:30:00,16.02,16.04,15.98,15.99,1309100.0,12.0576,12.0727,12.0275,12.035,1309100.0
2013-08-12 12:00:00,15.99,16.01,15.98,15.99,332200.0,12.035,12.0501,12.0275,12.035,332200.0
2013-08-12 12:30:00,16.0,16.01,15.99,16.0,642900.0,12.0425,12.0501,12.035,12.0425,642900.0
2013-08-12 13:00:00,16.0,16.01,16.0,16.0,178100.0,12.0425,12.0501,12.0425,12.0425,178100.0
2013-08-12 13:30:00,16.0,16.01,15.97,16.01,820800.0,12.0425,12.0501,12.02,12.0501,820800.0
2013-08-12 14:00:00,16.01,16.02,16.0,16.0,834100.0,12.0501,12.0576,12.0425,12.0425,834100.0
2013-08-12 14:30:00,16.01,16.06,15.99,16.04,990600.0,12.0501,12.0877,12.035,12.0727,990600.0
2013-08-12 15:00:00,16.03,16.08,16.03,16.08,1081400.0,12.0651,12.1028,12.0651,12.1028,1081400.0
2013-08-12 15:30:00,16.08,16.1,16.04,16.04,2805300.0,12.1028,12.1178,12.0727,12.0727,2805300.0
2013-08-13 09:30:00,16.29,16.36,16.18,16.2,2018900.0,12.2608,12.3135,12.178,12.1931,2018900.0
2013-08-13 10:00:00,16.2,16.21,16.11,16.17,2058200.0,12.1931,12.2006,12.1253,12.1705,2058200.0
2013-08-13 10:30:00,16.16,16.21,16.14,16.2,2071500.0,12.163,12.2006,12.1479,12.1931,2071500.0
2013-08-13 11:00:00,16.2,16.21,16.16,16.2,998400.0,12.1931,12.2006,12.163,12.1931,998400.0
2013-08-13 11:30:00,16.2,16.21,16.13,16.14,1290300.0,12.1931,12.2006,12.1404,12.1479,1290300.0
2013-08-13 12:00:00,16.15,16.18,16.14,16.16,1262400.0,12.1554,12.178,12.1479,12.163,1262400.0
2013-08-13 12:30:00,16.16,16.2,16.14,16.19,1469400.0,12.163,12.1931,12.1479,12.1856,1469400.0
2013-08-13 13:00:00,16.19,16.25,16.17,16.24,1665200.0,12.1856,12.2307,12.1705,12.2232,1665200.0
2013-08-13 13:30:00,16.24,16.25,16.22,16.23,465000.0,12.2232,12.2307,12.2081,12.2157,465000.0
2013-08-13 14:00:00,16.23,16.23,16.2,16.23,591800.0,12.2157,12.2157,12.1931,12.2157,591800.0
2013-08-13 14:30:00,16.23,16.24,16.21,16.24,366100.0,12.2157,12.2232,12.2006,12.2232,366100.0
2013-08-13 15:00:00,16.24,16.26,16.22,16.25,553600.0,12.2232,12.2382,12.2081,12.2307,553600.0
2013-08-13 15:30:00,16.26,16.28,16.24,16.26,1560000.0,12.2382,12.2533,12.2232,12.2382,1560000.0
2013-08-14 09:30:00,16.29,16.3,16.15,16.17,735200.0,12.2608,12.2683,12.1554,12.1705,735200.0
2013-08-14 10:00:00,16.18,16.18,16.12,16.13,774700.0,12.178,12.178,12.1329,12.1404,774700.0
2013-08-14 10:30:00,16.13,16.13,16.07,16.1,472800.0,12.1404,12.1404,12.0952,12.1178,472800.0
2013-08-14 11:00:00,16.09,16.14,16.09,16.11,805900.0,12.1103,12.1479,12.1103,12.1253,805900.0
2013-08-14 11:30:00,16.11,16.12,16.09,16.11,617800.0,12.1253,12.1329,12.1103,12.1253,617800.0
2013-08-14 12:00:00,16.11,16.16,16.11,16.15,395700.0,12.1253,12.163,12.1253,12.1554,395700.0
2013-08-14 12:30:00,16.15,16.17,16.11,16.12,510700.0,12.1554,12.1705,12.1253,12.1329,510700.0
2013-08-14 13:00:00,16.11,16.12,16.09,16.1,304200.0,12.1253,12.1329,12.1103,12.1178,304200.0
2013-08-14 13:30:00,16.1,16.11,16.08,16.09,381700.0,12.1178,12.1253,12.1028,12.1103,381700.0
2013-08-14 14:00:00,16.09,16.1,16.08,16.08,220700.0,12.1103,12.1178,12.1028,12.1028,220700.0
2013-08-14 14:30:00,16.08,16.09,16.08,16.08,293000.0,12.1028,12.1103,12.1028,12.1028,293000.0
2013-08-14 15:00:00,16.08,16.11,16.07,16.09,774000.0,12.1028,12.1253,12.0952,12.1103,774000.0
2013-08-14 15:30:00,16.08,16.1,16.06,16.07,1220300.0,12.1028,12.1178,12.0877,12.0952,1220300.0
2013-08-15 09:30:00,15.95,15.99,15.88,15.93,896600.0,12.0049,12.035,11.9522,11.9899,896600.0
2013-08-15 10:00:00,15.93,15.98,15.9,15.96,686900.0,11.9899,12.0275,11.9673,12.0124,686900.0
2013-08-15 10:30:00,15.96,15.98,15.94,15.98,544000.0,12.0124,12.0275,11.9974,12.0275,544000.0
2013-08-15 11:00:00,15.98,16.05,15.97,16.05,467700.0,12.0275,12.0802,12.02,12.0802,467700.0
2013-08-15 11:30:00,16.05,16.05,16.01,16.03,976200.0,12.0802,12.0802,12.0501,12.0651,976200.0
2013-08-15 12:00:00,16.03,16.09,16.02,16.07,2074100.0,12.0651,12.1103,12.0576,12.0952,2074100.0
2013-08-15 12:30:00,16.07,16.08,16.05,16.07,457900.0,12.0952,12.1028,12.0802,12.0952,457900.0
2013-08-15 13:00:00,16.06,16.07,16.03,16.05,615800.0,12.0877,12.0952,12.0651,12.0802,615800.0
2013-08-15 13:30:00,16.05,16.09,16.04,16.07,395000.0,12.0802,12.1103,12.0727,12.0952,395000.0
2013-08-15 14:00:00,16.07,16.08,16.0,16.05,846400.0,12.0952,12.1028,12.0425,12.0802,846400.0
2013-08-15 14:30:00,16.05,16.05,16.01,16.01,592700.0,12.0802,12.0802,12.0501,12.0501,592700.0
2013-08-15 15:00:00,16.01,16.02,16.0,16.02,418100.0,12.0501,12.0576,12.0425,12.0576,418100.0
2013-08-15 15:30:00,16.02,16.02,15.98,16.0,1367200.0,12.0576,12.0576,12.0275,12.0425,1367200.0
2013-08-16 09:30:00,16.13,16.21,16.0,16.04,2944300.0,12.1404,12.2006,12.0425,12.0727,2944300.0
2013-08-16 10:00:00,16.04,16.05,16.0,16.03,858300.0,12.0727,12.0802,12.0425,12.0651,858300.0
2013-08-16 10:30:00,16.02,16.03,16.0,16.03,594100.0,12.0576,12.0651,12.0425,12.0651,594100.0
2013-08-16 11:00:00,16.03,16.05,16.02,16.03,310500.0,12.0651,12.0802,12.0576,12.0651,310500.0
2013-08-16 11:30:00,16.03,16.06,16.02,16.05,223300.0,12.0651,12.0877,12.0576,12.0802,223300.0
2013-08-16 12:00:00,16.05,16.05,16.04,16.05,165500.0,12.0802,12.0802,12.0727,12.0802,165500.0
2013-08-16 12:30:00,16.04,16.06,16.03,16.04,650100.0,12.0727,12.0877,12.0651,12.0727,650100.0
2013-08-16 13:00:00,16.03,16.04,16.01,16.02,739100.0,12.0651,12.0727,12.0501,12.0576,739100.0
2013-08-16 13:30:00,16.03,16.03,15.99,16.02,638200.0,12.0651,12.0651,12.035,12.0576,638200.0
2013-08-16 14:00:00,16.01,16.03,15.98,15.99,868200.0,12.0501,12.0651,12.0275,12.035,868200.0
2013-08-16 14:30:00,16.0,16.04,15.99,16.04,364000.0,12.0425,12.0727,12.035,12.0727,364000.0
2013-08-16 15:00:00,16.04,16.05,16.01,16.03,464600.0,12.0727,12.0802,12.0501,12.0651,464600.0
2013-08-16 15:30:00,16.03,16.04,15.97,15.98,1793600.0,12.0651,12.0727,12.02,12.0275,1793600.0
2013-08-19 09:30:00,16.0,16.0,15.89,15.94,989100.0,12.0425,12.0425,11.9598,11.9974,989100.0
2013-08-19 10:00:00,15.95,16.01,15.95,15.98,484300.0,12.0049,12.0501,12.0049,12.0275,484300.0
2013-08-19 10:30:00,15.98,16.03,15.96,15.96,626800.0,12.0275,12.0651,12.0124,12.0124,626800.0
2013-08-19 11:00:00,15.97,15.97,15.92,15.95,405600.0,12.02,12.02,11.9823,12.0049,405600.0
2013-08-19 11:30:00,15.94,15.96,15.92,15.94,302700.0,11.9974,12.0124,11.9823,11.9974,302700.0
2013-08-19 12:00:00,15.95,15.97,15.94,15.95,278500.0,12.0049,12.02,11.9974,12.0049,278500.0
2013-08-19 12:30:00,15.95,15.97,15.93,15.95,171600.0,12.0049,12.02,11.9899,12.0049,171600.0
2013-08-19 13:00:00,15.95,15.95,15.92,15.93,162200.0,12.0049,12.0049,11.9823,11.9899,162200.0
2013-08-19 13:30:00,15.93,15.94,15.91,15.92,159000.0,11.9899,11.9974,11.9748,11.9823,159000.0
2013-08-19 14:00:00,15.92,15.93,15.89,15.9,578300.0,11.9823,11.9899,11.9598,11.9673,578300.0
2013-08-19 14:30:00,15.9,15.9,15.86,15.86,303700.0,11.9673,11.9673,11.9372,11.9372,303700.0
2013-08-19 15:00:00,15.86,15.87,15.82,15.82,583000.0,11.9372,11.9447,11.9071,11.9071,583000.0
2013-08-19 15:30:00,15.82,15.85,15.81,15.81,1117400.0,11.9071,11.9296,11.8995,11.8995,1117400.0
2013-08-20 09:30:00,15.85,15.89,15.82,15.87,1166000.0,11.9296,11.9598,11.9071,11.9447,1166000.0
2013-08-20 10:00:00,15.87,15.95,15.86,15.94,625000.0,11.9447,12.0049,11.9372,11.9974,625000.0
2013-08-20 10:30:00,15.94,15.98,15.88,15.88,1390400.0,11.9974,12.0275,11.9522,11.9522,1390400.0
2013-08-20 11:00:00,15.89,15.91,15.87,15.88,588200.0,11.9598,11.9748,11.9447,11.9522,588200.0
2013-08-20 11:30:00,15.88,15.91,15.87,15.9,838700.0,11.9522,11.9748,11.9447,11.9673,838700.0
2013-08-20 12:00:00,15.9,15.9,15.85,15.86,722100.0,11.9673,11.9673,11.9296,11.9372,722100.0
2013-08-20 12:30:00,15.85,15.86,15.81,15.82,551600.0,11.9296,11.9372,11.8995,11.9071,551600.0
2013-08-20 13:00:00,15.82,15.84,15.81,15.84,323100.0,11.9071,11.9221,11.8995,11.9221,323100.0
2013-08-20 13:30:00,15.84,15.87,15.83,15.85,424200.0,11.9221,11.9447,11.9146,11.9296,424200.0
2013-08-20 14:00:00,15.84,15.86,15.83,15.84,380300.0,11.9221,11.9372,11.9146,11.9221,380300.0
2013-08-20 14:30:00,15.84,15.84,15.81,15.83,438400.0,11.9221,11.9221,11.8995,11.9146,438400.0
2013-08-20 15:00:00,15.83,15.86,15.82,15.84,555700.0,11.9146,11.9372,11.9071,11.9221,555700.0
2013-08-20 15:30:00,15.84,15.86,15.82,15.82,1442100.0,11.9221,11.9372,11.9071,11.9071,1442100.0
2013-08-21 09:30:00,15.78,15.85,15.7,15.8,782900.0,11.877,11.9296,11.8167,11.892,782900.0
2013-08-21 10:00:00,15.8,15.85,15.8,15.82,464200.0,11.892,11.9296,11.892,11.9071,464200.0
2013-08-21 10:30:00,15.82,15.82,15.79,15.81,598400.0,11.9071,11.9071,11.8845,11.8995,598400.0
2013-08-21 11:00:00,15.82,15.87,15.82,15.87,231800.0,11.9071,11.9447,11.9071,11.9447,231800.0
2013-08-21 11:30:00,15.87,15.88,15.79,15.82,828800.0,11.9447,11.9522,11.8845,11.9071,828800.0
2013-08-21 12:00:00,15.82,15.86,15.81,15.86,570300.0,11.9071,11.9372,11.8995,11.9372,570300.0
2013-08-21 12:30:00,15.86,15.87,15.84,15.86,484000.0,11.9372,11.9447,11.9221,11.9372,484000.0
2013-08-21 13:00:00,15.86,15.86,15.81,15.82,662000.0,11.9372,11.9372,11.8995,11.9071,662000.0
2013-08-21 13:30:00,15.82,15.85,15.81,15.85,445400.0,11.9071,11.9296,11.8995,11.9296,445400.0
2013-08-21 14:00:00,15.85,15.86,15.77,15.83,1035100.0,11.9296,11.9372,11.8694,11.9146,1035100.0
2013-08-21 14:30:00,15.83,15.92,15.83,15.91,804400.0,11.9146,11.9823,11.9146,11.9748,804400.0
2013-08-21 15:00:00,15.91,15.92,15.87,15.88,505100.0,11.9748,11.9823,11.9447,11.9522,505100.0
2013-08-21 15:30:00,15.88,15.9,15.75,15.75,2487700.0,11.9522,11.9673,11.8544,11.8544,2487700.0
2013-08-22 09:30:00,15.88,16.06,15.87,16.0,1209500.0,11.9522,12.0877,11.9447,12.0425,1209500.0
2013-08-22 10:00:00,15.99,16.0,15.92,15.97,812200.0,12.035,12.0425,11.9823,12.02,812200.0
2013-08-22 10:30:00,15.97,16.06,15.97,16.05,535700.0,12.02,12.0877,12.02,12.0802,535700.0
2013-08-22 11:00:00,16.06,16.09,16.04,16.05,961800.0,12.0877,12.1103,12.0727,12.0802,961800.0
2013-08-22 11:30:00,16.04,16.09,16.04,16.07,518100.0,12.0727,12.1103,12.0727,12.0952,518100.0
2013-08-22 12:00:00,16.07,16.09,16.0,16.0,489000.0,12.0952,12.1103,12.0425,12.0425,489000.0
2013-08-22 12:30:00,16.0,16.03,16.0,16.02,227100.0,12.0425,12.0651,12.0425,12.0576,227100.0
2013-08-22 13:00:00,16.02,16.05,16.02,16.03,222600.0,12.0576,12.0802,12.0576,12.0651,222600.0
2013-08-22 13:30:00,16.03,16.06,16.03,16.05,209700.0,12.0651,12.0877,12.0651,12.0802,209700.0
2013-08-22 14:00:00,16.05,16.08,16.05,16.07,242900.0,12.0802,12.1028,12.0802,12.0952,242900.0
2013-08-22 14:30:00,16.07,16.12,16.06,16.06,671800.0,12.0952,12.1329,12.0877,12.0877,671800.0
2013-08-22 15:00:00,16.06,16.09,16.05,16.08,324200.0,12.0877,12.1103,12.0802,12.1028,324200.0
2013-08-22 15:30:00,16.08,16.09,16.04,16.05,1458200.0,12.1028,12.1103,12.0727,12.0802,1458200.0
2013-08-23 09:30:00,16.21,16.24,16.17,16.22,956000.0,12.2006,12.2232,12.1705,12.2081,956000.0
2013-08-23 10:00:00,16.23,16.29,16.2,16.28,780200.0,12.2157,12.2608,12.1931,12.2533,780200.0
2013-08-23 10:30:00,16.27,16.27,16.2,16.23,506300.0,12.2458,12.2458,12.1931,12.2157,506300.0
2013-08-23 11:00:00,16.23,16.29,16.23,16.28,492800.0,12.2157,12.2608,12.2157,12.2533,492800.0
2013-08-23 11:30:00,16.27,16.28,16.25,16.26,248800.0,12.2458,12.2533,12.2307,12.2382,248800.0
2013-08-23 12:00:00,16.27,16.27,16.21,16.23,320500.0,12.2458,12.2458,12.2006,12.2157,320500.0
2013-08-23 12:30:00,16.23,16.23,16.17,16.18,413600.0,12.2157,12.2157,12.1705,12.178,413600.0
2013-08-23 13:00:00,16.18,16.18,16.15,16.16,250100.0,12.178,12.178,12.1554,12.163,250100.0
2013-08-23 13:30:00,16.16,16.2,16.14,16.18,528500.0,12.163,12.1931,12.1479,12.178,528500.0
2013-08-23 14:00:00,16.18,16.2,16.15,16.16,471100.0,12.178,12.1931,12.1554,12.163,471100.0
2013-08-23 14:30:00,16.16,16.17,16.14,16.15,344400.0,12.163,12.1705,12.1479,12.1554,344400.0
2013-08-23 15:00:00,16.15,16.2,16.14,16.18,698300.0,12.1554,12.1931,12.1479,12.178,698300.0
2013-08-23 15:30:00,16.18,16.23,16.17,16.22,992600.0,12.178,12.2157,12.1705,12.2081,992600.0
2013-08-26 09:30:00,16.18,16.35,16.16,16.34,823400.0,12.178,12.306,12.163,12.2985,823400.0
2013-08-26 10:00:00,16.33,16.39,16.32,16.36,555700.0,12.2909,12.3361,12.2834,12.3135,555700.0
2013-08-26 10:30:00,16.37,16.42,16.36,16.41,636100.0,12.321,12.3587,12.3135,12.3511,636100.0
2013-08-26 11:00:00,16.42,16.42,16.36,16.38,435500.0,12.3587,12.3587,12.3135,12.3286,435500.0
2013-08-26 11:30:00,16.38,16.38,16.27,16.3,511900.0,12.3286,12.3286,12.2458,12.2683,511900.0
2013-08-26 12:00:00,16.3,16.37,16.29,16.36,507800.0,12.2683,12.321,12.2608,12.3135,507800.0
2013-08-26 12:30:00,16.36,16.37,16.34,16.37,313400.0,12.3135,12.321,12.2985,12.321,313400.0
2013-08-26 13:00:00,16.37,16.37,16.32,16.34,403800.0,12.321,12.321,12.2834,12.2985,403800.0
2013-08-26 13:30:00,16.34,16.39,16.33,16.36,562400.0,12.2985,12.3361,12.2909,12.3135,562400.0
2013-08-26 14:00:00,16.36,16.38,16.32,16.32,436100.0,12.3135,12.3286,12.2834,12.2834,436100.0
2013-08-26 14:30:00,16.33,16.35,16.3,16.33,443200.0,12.2909,12.306,12.2683,12.2909,443200.0
2013-08-26 15:00:00,16.32,16.33,16.21,16.25,600400.0,12.2834,12.2909,12.2006,12.2307,600400.0
2013-08-26 15:30:00,16.25,16.28,16.23,16.25,832300.0,12.2307,12.2533,12.2157,12.2307,832300.0
2013-08-27 09:30:00,16.07,16.07,15.97,15.98,654300.0,12.0952,12.0952,12.02,12.0275,654300.0
2013-08-27 10:00:00,15.99,16.0,15.94,15.95,594600.0,12.035,12.0425,11.9974,12.0049,594600.0
2013-08-27 10:30:00,15.95,16.06,15.95,16.06,507400.0,12.0049,12.0877,12.0049,12.0877,507400.0
2013-08-27 11:00:00,16.06,16.16,16.05,16.15,589800.0,12.0877,12.163,12.0802,12.1554,589800.0
2013-08-27 11:30:00,16.15,16.15,16.08,16.11,658300.0,12.1554,12.1554,12.1028,12.1253,658300.0
2013-08-27 12:00:00,16.11,16.11,16.06,16.09,332600.0,12.1253,12.1253,12.0877,12.1103,332600.0
2013-08-27 12:30:00,16.09,16.1,16.07,16.1,292000.0,12.1103,12.1178,12.0952,12.1178,292000.0
2013-08-27 13:00:00,16.1,16.1,16.06,16.08,555400.0,12.1178,12.1178,12.0877,12.1028,555400.0
2013-08-27 13:30:00,16.07,16.1,16.07,16.09,273600.0,12.0952,12.1178,12.0952,12.1103,273600.0
2013-08-27 14:00:00,16.09,16.12,16.06,16.08,856200.0,12.1103,12.1329,12.0877,12.1028,856200.0
2013-08-27 14:30:00,16.09,16.09,16.04,16.04,599300.0,12.1103,12.1103,12.0727,12.0727,599300.0
2013-08-27 15:00:00,16.04,16.06,16.0,16.01,692200.0,12.0727,12.0877,12.0425,12.0501,692200.0
2013-08-27 15:30:00,16.02,16.02,15.96,15.99,1236600.0,12.0576,12.0576,12.0124,12.035,1236600.0
2013-08-28 09:30:00,16.19,16.24,16.13,16.15,950100.0,12.1856,12.2232,12.1404,12.1554,950100.0
2013-08-28 10:00:00,16.15,16.25,16.15,16.25,989800.0,12.1554,12.2307,12.1554,12.2307,989800.0
2013-08-28 10:30:00,16.25,16.25,16.2,16.22,538000.0,12.2307,12.2307,12.1931,12.2081,538000.0
2013-08-28 11:00:00,16.23,16.25,16.2,16.21,325900.0,12.2157,12.2307,12.1931,12.2006,325900.0
2013-08-28 11:30:00,16.21,16.21,16.2,16.2,277600.0,12.2006,12.2006,12.1931,12.1931,277600.0
2013-08-28 12:00:00,16.21,16.28,16.18,16.28,434500.0,12.2006,12.2533,12.178,12.2533,434500.0
2013-08-28 12:30:00,16.28,16.3,16.26,16.28,236100.0,12.2533,12.2683,12.2382,12.2533,236100.0
2013-08-28 13:00:00,16.28,16.29,16.27,16.28,195200.0,12.2533,12.2608,12.2458,12.2533,195200.0
2013-08-28 13:30:00,16.27,16.28,16.26,16.27,163100.0,12.2458,12.2533,12.2382,12.2458,163100.0
2013-08-28 14:00:00,16.27,16.29,16.25,16.25,298400.0,12.2458,12.2608,12.2307,12.2307,298400.0
2013-08-28 14:30:00,16.25,16.26,16.24,16.25,331000.0,12.2307,12.2382,12.2232,12.2307,331000.0
2013-08-28 15:00:00,16.25,16.28,16.24,16.27,398700.0,12.2307,12.2533,12.2232,12.2458,398700.0
2013-08-28 15:30:00,16.28,16.28,16.22,16.25,937600.0,12.2533,12.2533,12.2081,12.2307,937600.0
2013-08-29 09:30:00,16.46,16.67,16.46,16.62,1516300.0,12.3888,12.5468,12.3888,12.5092,1516300.0
2013-08-29 10:00:00,16.63,16.75,16.6,16.71,1089500.0,12.5167,12.607,12.4941,12.5769,1089500.0
2013-08-29 10:30:00,16.71,16.74,16.67,16.68,664800.0,12.5769,12.5995,12.5468,12.5544,664800.0
2013-08-29 11:00:00,16.68,16.71,16.66,16.7,825600.0,12.5544,12.5769,12.5393,12.5694,825600.0
2013-08-29 11:30:00,16.7,16.7,16.66,16.68,690700.0,12.5694,12.5694,12.5393,12.5544,690700.0
2013-08-29 12:00:00,16.68,16.68,16.63,16.67,668200.0,12.5544,12.5544,12.5167,12.5468,668200.0
2013-08-29 12:30:00,16.66,16.67,16.64,16.64,321400.0,12.5393,12.5468,12.5242,12.5242,321400.0
2013-08-29 13:00:00,16.64,16.68,16.58,16.62,578400.0,12.5242,12.5544,12.4791,12.5092,578400.0
2013-08-29 13:30:00,16.62,16.64,16.59,16.63,328600.0,12.5092,12.5242,12.4866,12.5167,328600.0
2013-08-29 14:00:00,16.62,16.67,16.62,16.66,349300.0,12.5092,12.5468,12.5092,12.5393,349300.0
2013-08-29 14:30:00,16.66,16.66,16.62,16.65,290000.0,12.5393,12.5393,12.5092,12.5318,290000.0
2013-08-29 15:00:00,16.65,16.68,16.62,16.64,757400.0,12.5318,12.5544,12.5092,12.5242,757400.0
2013-08-29 15:30:00,16.64,16.67,16.61,16.66,1463300.0,12.5242,12.5468,12.5017,12.5393,1463300.0
2013-08-30 09:30:00,16.79,17.1,16.77,16.82,2242300.0,12.6371,12.8705,12.6221,12.6597,2242300.0
2013-08-30 10:00:00,16.82,16.85,16.77,16.78,1655900.0,12.6597,12.6823,12.6221,12.6296,1655900.0
2013-08-30 10:30:00,16.78,16.79,16.7,16.7,798800.0,12.6296,12.6371,12.5694,12.5694,798800.0
2013-08-30 11:00:00,16.71,16.73,16.65,16.68,783600.0,12.5769,12.592,12.5318,12.5544,783600.0
2013-08-30 11:30:00,16.68,16.69,16.57,16.6,468200.0,12.5544,12.5619,12.4716,12.4941,468200.0
2013-08-30 12:00:00,16.59,16.64,16.57,16.64,702700.0,12.4866,12.5242,12.4716,12.5242,702700.0
2013-08-30 12:30:00,16.63,16.64,16.57,16.59,230000.0,12.5167,12.5242,12.4716,12.4866,230000.0
2013-08-30 13:00:00,16.58,16.67,16.52,16.62,796900.0,12.4791,12.5468,12.4339,12.5092,796900.0
2013-08-30 13:30:00,16.62,16.62,16.56,16.57,265100.0,12.5092,12.5092,12.464,12.4716,265100.0
2013-08-30 14:00:00,16.56,16.59,16.56,16.58,232400.0,12.464,12.4866,12.464,12.4791,232400.0
2013-08-30 14:30:00,16.57,16.6,16.57,16.6,201300.0,12.4716,12.4941,12.4716,12.4941,201300.0
2013-08-30 15:00:00,16.6,16.6,16.57,16.58,405500.0,12.4941,12.4941,12.4716,12.4791,405500.0
2013-08-30 15:30:00,16.58,16.59,16.51,16.57,1442800.0,12.4791,12.4866,12.4264,12.4716,1442800.0
2013-09-03 09:30:00,17.06,17.23,17.05,17.11,1885900.0,12.8404,12.9683,12.8328,12.878,1885900.0
2013-09-03 10:00:00,17.12,17.14,17.04,17.04,1211000.0,12.8855,12.9006,12.8253,12.8253,1211000.0
2013-09-03 10:30:00,17.04,17.11,17.03,17.08,676700.0,12.8253,12.878,12.8178,12.8554,676700.0
2013-09-03 11:00:00,17.09,17.09,16.92,16.92,551800.0,12.8629,12.8629,12.735,12.735,551800.0
2013-09-03 11:30:00,16.92,16.97,16.88,16.94,545700.0,12.735,12.7726,12.7049,12.75,545700.0
2013-09-03 12:00:00,16.93,16.96,16.89,16.89,555000.0,12.7425,12.7651,12.7124,12.7124,555000.0
2013-09-03 12:30:00,16.89,16.9,16.86,16.87,391600.0,12.7124,12.7199,12.6898,12.6974,391600.0
2013-09-03 13:00:00,16.87,16.89,16.85,16.87,416900.0,12.6974,12.7124,12.6823,12.6974,416900.0
2013-09-03 13:30:00,16.87,16.88,16.82,16.84,653100.0,12.6974,12.7049,12.6597,12.6748,653100.0
2013-09-03 14:00:00,16.84,16.88,16.82,16.85,678400.0,12.6748,12.7049,12.6597,12.6823,678400.0
2013-09-03 14:30:00,16.85,16.89,16.82,16.88,711200.0,12.6823,12.7124,12.6597,12.7049,711200.0
2013-09-03 15:00:00,16.87,16.89,16.85,16.85,581500.0,12.6974,12.7124,12.6823,12.6823,581500.0
2013-09-03 15:30:00,16.85,16.91,16.82,16.89,1926100.0,12.6823,12.7275,12.6597,12.7124,1926100.0
2013-09-04 09:30:00,17.0,17.0,16.86,16.88,1637900.0,12.7952,12.7952,12.6898,12.7049,1637900.0
2013-09-04 10:00:00,16.88,16.89,16.75,16.78,1361800.0,12.7049,12.7124,12.607,12.6296,1361800.0
2013-09-04 10:30:00,16.78,16.79,16.75,16.76,827400.0,12.6296,12.6371,12.607,12.6146,827400.0
2013-09-04 11:00:00,16.77,16.78,16.76,16.76,559700.0,12.6221,12.6296,12.6146,12.6146,559700.0
2013-09-04 11:30:00,16.77,16.83,16.76,16.81,984600.0,12.6221,12.6673,12.6146,12.6522,984600.0
2013-09-04 12:00:00,16.8,16.83,16.8,16.82,532900.0,12.6447,12.6673,12.6447,12.6597,532900.0
2013-09-04 12:30:00,16.83,16.85,16.81,16.82,258300.0,12.6673,12.6823,12.6522,12.6597,258300.0
2013-09-04 13:00:00,16.83,16.84,16.8,16.82,318700.0,12.6673,12.6748,12.6447,12.6597,318700.0
2013-09-04 13:30:00,16.82,16.85,16.8,16.81,515500.0,12.6597,12.6823,12.6447,12.6522,515500.0
2013-09-04 14:00:00,16.8,16.85,16.79,16.82,739800.0,12.6447,12.6823,12.6371,12.6597,739800.0
2013-09-04 14:30:00,16.82,16.84,16.81,16.82,935100.0,12.6597,12.6748,12.6522,12.6597,935100.0
2013-09-04 15:00:00,16.81,16.84,16.79,16.82,1498700.0,12.6522,12.6748,12.6371,12.6597,1498700.0
2013-09-04 15:30:00,16.82,16.9,16.81,16.85,2029700.0,12.6597,12.7199,12.6522,12.6823,2029700.0
2013-09-05 09:30:00,16.96,17.09,16.95,17.09,611200.0,12.7651,12.8629,12.7576,12.8629,611200.0
2013-09-05 10:00:00,17.09,17.1,17.05,17.09,568100.0,12.8629,12.8705,12.8328,12.8629,568100.0
2013-09-05 10:30:00,17.09,17.1,17.05,17.1,504100.0,12.8629,12.8705,12.8328,12.8705,504100.0
2013-09-05 11:00:00,17.1,17.15,17.07,17.07,615100.0,12.8705,12.9081,12.8479,12.8479,615100.0
2013-09-05 11:30:00,17.07,17.15,17.07,17.15,253200.0,12.8479,12.9081,12.8479,12.9081,253200.0
2013-09-05 12:00:00,17.15,17.18,17.14,17.18,308400.0,12.9081,12.9307,12.9006,12.9307,308400.0
2013-09-05 12:30:00,17.18,17.18,17.17,17.17,264700.0,12.9307,12.9307,12.9232,12.9232,264700.0
2013-09-05 13:00:00,17.18,17.21,17.17,17.21,831000.0,12.9307,12.9533,12.9232,12.9533,831000.0
2013-09-05 13:30:00,17.21,17.23,17.19,17.21,477300.0,12.9533,12.9683,12.9382,12.9533,477300.0
2013-09-05 14:00:00,17.2,17.22,17.2,17.22,161800.0,12.9457,12.9608,12.9457,12.9608,161800.0
2013-09-05 14:30:00,17.22,17.26,17.21,17.25,875400.0,12.9608,12.9909,12.9533,12.9834,875400.0
2013-09-05 15:00:00,17.25,17.26,17.24,17.26,305300.0,12.9834,12.9909,12.9758,12.9909,305300.0
2013-09-05 15:30:00,17.25,17.26,17.16,17.17,1439600.0,12.9834,12.9909,12.9156,12.9232,1439600.0
2013-09-06 09:30:00,17.23,17.29,17.1,17.12,903100.0,12.9683,13.0135,12.8705,12.8855,903100.0
2013-09-06 10:00:00,17.13,17.15,17.06,17.12,528800.0,12.8931,12.9081,12.8404,12.8855,528800.0
2013-09-06 10:30:00,17.12,17.14,17.09,17.12,518100.0,12.8855,12.9006,12.8629,12.8855,518100.0
2013-09-06 11:00:00,17.12,17.15,17.09,17.1,441500.0,12.8855,12.9081,12.8629,12.8705,441500.0
2013-09-06 11:30:00,17.11,17.12,17.02,17.03,430200.0,12.878,12.8855,12.8103,12.8178,430200.0
2013-09-06 12:00:00,17.02,17.05,17.0,17.01,461600.0,12.8103,12.8328,12.7952,12.8027,461600.0
2013-09-06 12:30:00,17.0,17.09,17.0,17.09,314100.0,12.7952,12.8629,12.7952,12.8629,314100.0
2013-09-06 13:00:00,17.09,17.16,17.09,17.13,258400.0,12.8629,12.9156,12.8629,12.8931,258400.0
2013-09-06 13:30:00,17.13,17.13,17.06,17.09,524500.0,12.8931,12.8931,12.8404,12.8629,524500.0
2013-09-06 14:00:00,17.09,17.1,17.05,17.05,271100.0,12.8629,12.8705,12.8328,12.8328,271100.0
2013-09-06 14:30:00,17.05,17.07,17.04,17.05,285600.0,12.8328,12.8479,12.8253,12.8328,285600.0
2013-09-06 15:00:00,17.04,17.06,17.01,17.02,317700.0,12.8253,12.8404,12.8027,12.8103,317700.0
2013-09-06 15:30:00,17.02,17.03,17.0,17.02,800800.0,12.8103,12.8178,12.7952,12.8103,800800.0
2013-09-09 09:30:00,17.11,17.2,17.1,17.16,794900.0,12.878,12.9457,12.8705,12.9156,794900.0
2013-09-09 10:00:00,17.16,17.19,17.11,17.14,1274700.0,12.9156,12.9382,12.878,12.9006,1274700.0
2013-09-09 10:30:00,17.13,17.18,17.09,17.11,1215400.0,12.8931,12.9307,12.8629,12.878,1215400.0
2013-09-09 11:00:00,17.11,17.18,17.11,17.16,1292300.0,12.878,12.9307,12.878,12.9156,1292300.0
2013-09-09 11:30:00,17.15,17.17,17.14,17.14,453200.0,12.9081,12.9232,12.9006,12.9006,453200.0
2013-09-09 12:00:00,17.15,17.17,17.14,17.16,295700.0,12.9081,12.9232,12.9006,12.9156,295700.0
2013-09-09 12:30:00,17.17,17.17,17.12,17.12,240800.0,12.9232,12.9232,12.8855,12.8855,240800.0
2013-09-09 13:00:00,17.12,17.16,17.12,17.13,386300.0,12.8855,12.9156,12.8855,12.8931,386300.0
2013-09-09 13:30:00,17.14,17.18,17.12,17.17,541500.0,12.9006,12.9307,12.8855,12.9232,541500.0
2013-09-09 14:00:00,17.17,17.34,17.16,17.29,901900.0,12.9232,13.0511,12.9156,13.0135,901900.0
2013-09-09 14:30:00,17.29,17.3,17.25,17.26,389800.0,13.0135,13.021,12.9834,12.9909,389800.0
2013-09-09 15:00:00,17.27,17.31,17.26,17.29,378500.0,12.9984,13.0285,12.9909,13.0135,378500.0
2013-09-09 15:30:00,17.29,17.31,17.28,17.31,1171500.0,13.0135,13.0285,13.006,13.0285,1171500.0
2013-09-10 09:30:00,17.54,17.54,17.38,17.43,1539500.0,13.2016,13.2016,13.0812,13.1188,1539500.0
2013-09-10 10:00:00,17.43,17.52,17.43,17.48,949000.0,13.1188,13.1866,13.1188,13.1565,949000.0
2013-09-10 10:30:00,17.47,17.53,17.44,17.51,589000.0,13.149,13.1941,13.1264,13.1791,589000.0
2013-09-10 11:00:00,17.5,17.51,17.44,17.45,604300.0,13.1715,13.1791,13.1264,13.1339,604300.0
2013-09-10 11:30:00,17.45,17.45,17.38,17.42,1032800.0,13.1339,13.1339,13.0812,13.1113,1032800.0
2013-09-10 12:00:00,17.42,17.43,17.39,17.4,289500.0,13.1113,13.1188,13.0887,13.0963,289500.0
2013-09-10 12:30:00,17.4,17.42,17.36,17.39,529600.0,13.0963,13.1113,13.0662,13.0887,529600.0
2013-09-10 13:00:00,17.39,17.4,17.35,17.39,900800.0,13.0887,13.0963,13.0586,13.0887,900800.0
2013-09-10 13:30:00,17.39,17.4,17.34,17.36,468500.0,13.0887,13.0963,13.0511,13.0662,468500.0
2013-09-10 14:00:00,17.35,17.38,17.34,17.36,835200.0,13.0586,13.0812,13.0511,13.0662,835200.0
2013-09-10 14:30:00,17.36,17.37,17.34,17.37,626200.0,13.0662,13.0737,13.0511,13.0737,626200.0
2013-09-10 15:00:00,17.37,17.43,17.36,17.41,550700.0,13.0737,13.1188,13.0662,13.1038,550700.0
2013-09-10 15:30:00,17.41,17.52,17.41,17.48,2182600.0,13.1038,13.1866,13.1038,13.1565,2182600.0
2013-09-11 09:30:00,17.45,17.52,17.4,17.44,1080200.0,13.1339,13.1866,13.0963,13.1264,1080200.0
2013-09-11 10:00:00,17.44,17.52,17.41,17.45,621300.0,13.1264,13.1866,13.1038,13.1339,621300.0
2013-09-11 10:30:00,17.45,17.48,17.43,17.48,423100.0,13.1339,13.1565,13.1188,13.1565,423100.0
2013-09-11 11:00:00,17.48,17.51,17.46,17.46,225300.0,13.1565,13.1791,13.1414,13.1414,225300.0
2013-09-11 11:30:00,17.46,17.5,17.46,17.46,260500.0,13.1414,13.1715,13.1414,13.1414,260500.0
2013-09-11 12:00:00,17.46,17.5,17.44,17.5,232600.0,13.1414,13.1715,13.1264,13.1715,232600.0
2013-09-11 12:30:00,17.5,17.51,17.49,17.5,233900.0,13.1715,13.1791,13.164,13.1715,233900.0
2013-09-11 13:00:00,17.5,17.51,17.45,17.46,308900.0,13.1715,13.1791,13.1339,13.1414,308900.0
2013-09-11 13:30:00,17.47,17.5,17.46,17.49,570100.0,13.149,13.1715,13.1414,13.164,570100.0
2013-09-11 14:00:00,17.49,17.5,17.46,17.47,302200.0,13.164,13.1715,13.1414,13.149,302200.0
2013-09-11 14:30:00,17.47,17.51,17.47,17.48,498700.0,13.149,13.1791,13.149,13.1565,498700.0
2013-09-11 15:00:00,17.48,17.49,17.44,17.44,355400.0,13.1565,13.164,13.1264,13.1264,355400.0
2013-09-11 15:30:00,17.44,17.46,17.42,17.45,899500.0,13.1264,13.1414,13.1113,13.1339,899500.0
2013-09-12 09:30:00,17.32,17.4,17.22,17.29,1038600.0,13.0361,13.0963,12.9608,13.0135,1038600.0
2013-09-12 10:00:00,17.29,17.34,17.29,17.33,303300.0,13.0135,13.0511,13.0135,13.0436,303300.0
2013-09-12 10:30:00,17.34,17.48,17.34,17.37,976300.0,13.0511,13.1565,13.0511,13.0737,976300.0
2013-09-12 11:00:00,17.37,17.42,17.37,17.39,294000.0,13.0737,13.1113,13.0737,13.0887,294000.0
2013-09-12 11:30:00,17.39,17.4,17.35,17.39,339100.0,13.0887,13.0963,13.0586,13.0887,339100.0
2013-09-12 12:00:00,17.39,17.39,17.28,17.31,260500.0,13.0887,13.0887,13.006,13.0285,260500.0
2013-09-12 12:30:00,17.31,17.34,17.3,17.33,99200.0,13.0285,13.0511,13.021,13.0436,99200.0
2013-09-12 13:00:00,17.33,17.36,17.32,17.36,109700.0,13.0436,13.0662,13.0361,13.0662,109700.0
2013-09-12 13:30:00,17.35,17.36,17.33,17.33,120000.0,13.0586,13.0662,13.0436,13.0436,120000.0
2013-09-12 14:00:00,17.34,17.34,17.29,17.3,312800.0,13.0511,13.0511,13.0135,13.021,312800.0
2013-09-12 14:30:00,17.3,17.32,17.27,17.32,424600.0,13.021,13.0361,12.9984,13.0361,424600.0
2013-09-12 15:00:00,17.32,17.32,17.29,17.3,246000.0,13.0361,13.0361,13.0135,13.021,246000.0
2013-09-12 15:30:00,17.3,17.3,17.26,17.27,612700.0,13.021,13.021,12.9909,12.9984,612700.0
2013-09-13 09:30:00,17.25,17.32,17.22,17.32,477700.0,12.9834,13.0361,12.9608,13.0361,477700.0
2013-09-13 10:00:00,17.32,17.32,17.26,17.3,531600.0,13.0361,13.0361,12.9909,13.021,531600.0
2013-09-13 10:30:00,17.3,17.33,17.28,17.31,483100.0,13.021,13.0436,13.006,13.0285,483100.0
2013-09-13 11:00:00,17.3,17.32,17.3,17.32,232500.0,13.021,13.0361,13.021,13.0361,232500.0
2013-09-13 11:30:00,17.32,17.33,17.3,17.3,226400.0,13.0361,13.0436,13.021,13.021,226400.0
2013-09-13 12:00:00,17.31,17.33,17.3,17.32,201600.0,13.0285,13.0436,13.021,13.0361,201600.0
2013-09-13 12:30:00,17.32,17.34,17.31,17.32,164100.0,13.0361,13.0511,13.0285,13.0361,164100.0
2013-09-13 13:00:00,17.32,17.34,17.31,17.33,141000.0,13.0361,13.0511,13.0285,13.0436,141000.0
2013-09-13 13:30:00,17.32,17.33,17.3,17.31,131300.0,13.0361,13.0436,13.021,13.0285,131300.0
2013-09-13 14:00:00,17.32,17.32,17.3,17.31,147500.0,13.0361,13.0361,13.021,13.0285,147500.0
2013-09-13 14:30:00,17.3,17.32,17.29,17.32,233300.0,13.021,13.0361,13.0135,13.0361,233300.0
2013-09-13 15:00:00,17.32,17.33,17.31,17.32,192600.0,13.0361,13.0436,13.0285,13.0361,192600.0
2013-09-13 15:30:00,17.32,17.33,17.3,17.33,802900.0,13.0361,13.0436,13.021,13.0436,802900.0
2013-09-16 09:30:00,17.65,17.74,17.65,17.72,916400.0,13.2844,13.3522,13.2844,13.3371,916400.0
2013-09-16 10:00:00,17.71,17.73,17.62,17.7,1049400.0,13.3296,13.3446,13.2619,13.3221,1049400.0
2013-09-16 10:30:00,17.7,17.72,17.69,17.7,662800.0,13.3221,13.3371,13.3145,13.3221,662800.0
2013-09-16 11:00:00,17.7,17.73,17.68,17.73,468900.0,13.3221,13.3446,13.307,13.3446,468900.0
2013-09-16 11:30:00,17.72,17.76,17.72,17.74,484300.0,13.3371,13.3672,13.3371,13.3522,484300.0
2013-09-16 12:00:00,17.74,17.75,17.71,17.71,193300.0,13.3522,13.3597,13.3296,13.3296,193300.0
2013-09-16 12:30:00,17.71,17.72,17.68,17.69,317100.0,13.3296,13.3371,13.307,13.3145,317100.0
2013-09-16 13:00:00,17.69,17.74,17.69,17.74,284000.0,13.3145,13.3522,13.3145,13.3522,284000.0
2013-09-16 13:30:00,17.74,17.74,17.68,17.7,449400.0,13.3522,13.3522,13.307,13.3221,449400.0
2013-09-16 14:00:00,17.71,17.71,17.68,17.7,325500.0,13.3296,13.3296,13.307,13.3221,325500.0
2013-09-16 14:30:00,17.69,17.7,17.67,17.69,338900.0,13.3145,13.3221,13.2995,13.3145,338900.0
2013-09-16 15:00:00,17.69,17.71,17.68,17.7,416900.0,13.3145,13.3296,13.307,13.3221,416900.0
2013-09-16 15:30:00,17.7,17.7,17.6,17.62,1323400.0,13.3221,13.3221,13.2468,13.2619,1323400.0
2013-09-17 09:30:00,17.8,17.82,17.7,17.77,956400.0,13.3973,13.4124,13.3221,13.3748,956400.0
2013-09-17 10:00:00,17.77,17.79,17.71,17.74,795900.0,13.3748,13.3898,13.3296,13.3522,795900.0
2013-09-17 10:30:00,17.74,17.75,17.71,17.73,313000.0,13.3522,13.3597,13.3296,13.3446,313000.0
2013-09-17 11:00:00,17.71,17.74,17.7,17.73,317600.0,13.3296,13.3522,13.3221,13.3446,317600.0
2013-09-17 11:30:00,17.73,17.73,17.67,17.68,289400.0,13.3446,13.3446,13.2995,13.307,289400.0
2013-09-17 12:00:00,17.67,17.68,17.64,17.67,273700.0,13.2995,13.307,13.2769,13.2995,273700.0
2013-09-17 12:30:00,17.67,17.7,17.67,17.7,210400.0,13.2995,13.3221,13.2995,13.3221,210400.0
2013-09-17 13:00:00,17.7,17.71,17.67,17.69,151500.0,13.3221,13.3296,13.2995,13.3145,151500.0
2013-09-17 13:30:00,17.69,17.7,17.65,17.66,225800.0,13.3145,13.3221,13.2844,13.292,225800.0
2013-09-17 14:00:00,17.66,17.66,17.62,17.64,261500.0,13.292,13.292,13.2619,13.2769,261500.0
2013-09-17 14:30:00,17.64,17.68,17.63,17.64,335000.0,13.2769,13.307,13.2694,13.2769,335000.0
2013-09-17 15:00:00,17.64,17.68,17.64,17.68,340900.0,13.2769,13.307,13.2769,13.307,340900.0
2013-09-17 15:30:00,17.68,17.68,17.64,17.68,658400.0,13.307,13.307,13.2769,13.307,658400.0
2013-09-18 09:30:00,17.48,17.66,17.41,17.51,1116400.0,13.1565,13.292,13.1038,13.1791,1116400.0
2013-09-18 10:00:00,17.51,17.53,17.45,17.48,605700.0,13.1791,13.1941,13.1339,13.1565,605700.0
2013-09-18 10:30:00,17.48,17.49,17.4,17.4,718200.0,13.1565,13.164,13.0963,13.0963,718200.0
2013-09-18 11:00:00,17.41,17.43,17.41,17.42,382300.0,13.1038,13.1188,13.1038,13.1113,382300.0
2013-09-18 11:30:00,17.42,17.42,17.4,17.4,303000.0,13.1113,13.1113,13.0963,13.0963,303000.0
2013-09-18 12:00:00,17.4,17.42,17.35,17.36,882200.0,13.0963,13.1113,13.0586,13.0662,882200.0
2013-09-18 12:30:00,17.35,17.4,17.35,17.39,301500.0,13.0586,13.0963,13.0586,13.0887,301500.0
2013-09-18 13:00:00,17.4,17.44,17.37,17.39,1004100.0,13.0963,13.1264,13.0737,13.0887,1004100.0
2013-09-18 13:30:00,17.39,17.41,17.35,17.37,350200.0,13.0887,13.1038,13.0586,13.0737,350200.0
2013-09-18 14:00:00,17.38,17.6,17.38,17.57,1711900.0,13.0812,13.2468,13.0812,13.2242,1711900.0
2013-09-18 14:30:00,17.58,17.71,17.55,17.71,815600.0,13.2317,13.3296,13.2092,13.3296,815600.0
2013-09-18 15:00:00,17.71,17.77,17.61,17.62,1284000.0,13.3296,13.3748,13.2543,13.2619,1284000.0
2013-09-18 15:30:00,17.63,17.71,17.58,17.62,3758300.0,13.2694,13.3296,13.2317,13.2619,3758300.0
2013-09-19 09:30:00,17.68,17.74,17.63,17.65,788400.0,13.307,13.3522,13.2694,13.2844,788400.0
2013-09-19 10:00:00,17.64,17.68,17.62,17.62,1128800.0,13.2769,13.307,13.2619,13.2619,1128800.0
2013-09-19 10:30:00,17.62,17.64,17.6,17.64,654100.0,13.2619,13.2769,13.2468,13.2769,654100.0
2013-09-19 11:00:00,17.64,17.64,17.6,17.61,292900.0,13.2769,13.2769,13.2468,13.2543,292900.0
2013-09-19 11:30:00,17.6,17.65,17.6,17.64,592700.0,13.2468,13.2844,13.2468,13.2769,592700.0
2013-09-19 12:00:00,17.64,17.66,17.62,17.64,279300.0,13.2769,13.292,13.2619,13.2769,279300.0
2013-09-19 12:30:00,17.64,17.66,17.62,17.65,205300.0,13.2769,13.292,13.2619,13.2844,205300.0
2013-09-19 13:00:00,17.65,17.66,17.61,17.62,349800.0,13.2844,13.292,13.2543,13.2619,349800.0
2013-09-19 13:30:00,17.62,17.63,17.58,17.6,710900.0,13.2619,13.2694,13.2317,13.2468,710900.0
2013-09-19 14:00:00,17.6,17.64,17.59,17.64,406100.0,13.2468,13.2769,13.2393,13.2769,406100.0
2013-09-19 14:30:00,17.64,17.64,17.58,17.59,735600.0,13.2769,13.2769,13.2317,13.2393,735600.0
2013-09-19 15:00:00,17.59,17.61,17.58,17.58,706900.0,13.2393,13.2543,13.2317,13.2317,706900.0
2013-09-19 15:30:00,17.59,17.63,17.58,17.61,1748700.0,13.2393,13.2694,13.2317,13.2543,1748700.0
2013-09-20 09:30:00,17.51,17.61,17.51,17.55,705400.0,13.1791,13.2543,13.1791,13.2092,705400.0
2013-09-20 10:00:00,17.55,17.59,17.53,17.55,481200.0,13.2092,13.2393,13.1941,13.2092,481200.0
2013-09-20 10:30:00,17.55,17.55,17.47,17.5,699300.0,13.2092,13.2092,13.149,13.1715,699300.0
2013-09-20 11:00:00,17.51,17.52,17.38,17.39,1004900.0,13.1791,13.1866,13.0812,13.0887,1004900.0
2013-09-20 11:30:00,17.39,17.4,17.31,17.36,874300.0,13.0887,13.0963,13.0285,13.0662,874300.0
2013-09-20 12:00:00,17.35,17.41,17.35,17.41,467000.0,13.0586,13.1038,13.0586,13.1038,467000.0
2013-09-20 12:30:00,17.41,17.46,17.39,17.45,344600.0,13.1038,13.1414,13.0887,13.1339,344600.0
2013-09-20 13:00:00,17.44,17.45,17.36,17.37,357800.0,13.1264,13.1339,13.0662,13.0737,357800.0
2013-09-20 13:30:00,17.37,17.4,17.36,17.36,399500.0,13.0737,13.0963,13.0662,13.0662,399500.0
2013-09-20 14:00:00,17.37,17.42,17.36,17.42,413500.0,13.0737,13.1113,13.0662,13.1113,413500.0
2013-09-20 14:30:00,17.41,17.43,17.32,17.34,886500.0,13.1038,13.1188,13.0361,13.0511,886500.0
2013-09-20 15:00:00,17.35,17.36,17.31,17.31,743900.0,13.0586,13.0662,13.0285,13.0285,743900.0
2013-09-20 15:30:00,17.31,17.33,17.3,17.3,1649000.0,13.0285,13.0436,13.021,13.021,1649000.0
2013-09-23 09:30:00,17.72,17.75,17.63,17.63,2163000.0,13.3371,13.3597,13.2694,13.2694,2163000.0
2013-09-23 10:00:00,17.63,17.65,17.6,17.62,1006400.0,13.2694,13.2844,13.2468,13.2619,1006400.0
2013-09-23 10:30:00,17.61,17.63,17.54,17.55,1218300.0,13.2543,13.2694,13.2016,13.2092,1218300.0
2013-09-23 11:00:00,17.56,17.58,17.53,17.58,670900.0,13.2167,13.2317,13.1941,13.2317,670900.0
2013-09-23 11:30:00,17.58,17.6,17.57,17.59,402000.0,13.2317,13.2468,13.2242,13.2393,402000.0
2013-09-23 12:00:00,17.59,17.64,17.58,17.63,222000.0,13.2393,13.2769,13.2317,13.2694,222000.0
2013-09-23 12:30:00,17.64,17.66,17.61,17.63,460900.0,13.2769,13.292,13.2543,13.2694,460900.0
2013-09-23 13:00:00,17.63,17.66,17.62,17.64,589200.0,13.2694,13.292,13.2619,13.2769,589200.0
2013-09-23 13:30:00,17.64,17.71,17.63,17.71,380000.0,13.2769,13.3296,13.2694,13.3296,380000.0
2013-09-23 14:00:00,17.71,17.72,17.64,17.64,515600.0,13.3296,13.3371,13.2769,13.2769,515600.0
2013-09-23 14:30:00,17.64,17.65,17.6,17.62,707500.0,13.2769,13.2844,13.2468,13.2619,707500.0
2013-09-23 15:00:00,17.62,17.66,17.62,17.62,643300.0,13.2619,13.292,13.2619,13.2619,643300.0
2013-09-23 15:30:00,17.62,17.68,17.62,17.65,1241100.0,13.2619,13.307,13.2619,13.2844,1241100.0
2013-09-24 09:30:00,17.64,17.69,17.49,17.52,2330600.0,13.2769,13.3145,13.164,13.1866,2330600.0
2013-09-24 10:00:00,17.52,17.54,17.46,17.48,1091600.0,13.1866,13.2016,13.1414,13.1565,1091600.0
2013-09-24 10:30:00,17.48,17.54,17.46,17.5,1136300.0,13.1565,13.2016,13.1414,13.1715,1136300.0
2013-09-24 11:00:00,17.5,17.54,17.48,17.49,632500.0,13.1715,13.2016,13.1565,13.164,632500.0
2013-09-24 11:30:00,17.49,17.57,17.48,17.57,346800.0,13.164,13.2242,13.1565,13.2242,346800.0
2013-09-24 12:00:00,17.57,17.61,17.55,17.58,391200.0,13.2242,13.2543,13.2092,13.2317,391200.0
2013-09-24 12:30:00,17.58,17.6,17.56,17.58,252000.0,13.2317,13.2468,13.2167,13.2317,252000.0
2013-09-24 13:00:00,17.58,17.64,17.58,17.63,190000.0,13.2317,13.2769,13.2317,13.2694,190000.0
2013-09-24 13:30:00,17.64,17.64,17.61,17.61,257500.0,13.2769,13.2769,13.2543,13.2543,257500.0
2013-09-24 14:00:00,17.62,17.62,17.58,17.58,382200.0,13.2619,13.2619,13.2317,13.2317,382200.0
2013-09-24 14:30:00,17.59,17.61,17.56,17.57,341000.0,13.2393,13.2543,13.2167,13.2242,341000.0
2013-09-24 15:00:00,17.57,17.59,17.54,17.57,311400.0,13.2242,13.2393,13.2016,13.2242,311400.0
2013-09-24 15:30:00,17.57,17.59,17.54,17.55,785400.0,13.2242,13.2393,13.2016,13.2092,785400.0
2013-09-25 09:30:00,17.43,17.44,17.25,17.34,1857600.0,13.1188,13.1264,12.9834,13.0511,1857600.0
2013-09-25 10:00:00,17.34,17.38,17.3,17.35,978700.0,13.0511,13.0812,13.021,13.0586,978700.0
2013-09-25 10:30:00,17.35,17.47,17.35,17.45,626000.0,13.0586,13.149,13.0586,13.1339,626000.0
2013-09-25 11:00:00,17.45,17.45,17.4,17.44,413100.0,13.1339,13.1339,13.0963,13.1264,413100.0
2013-09-25 11:30:00,17.44,17.46,17.38,17.39,620300.0,13.1264,13.1414,13.0812,13.0887,620300.0
2013-09-25 12:00:00,17.4,17.41,17.37,17.39,293500.0,13.0963,13.1038,13.0737,13.0887,293500.0
2013-09-25 12:30:00,17.39,17.4,17.38,17.39,242200.0,13.0887,13.0963,13.0812,13.0887,242200.0
2013-09-25 13:00:00,17.39,17.4,17.36,17.36,434500.0,13.0887,13.0963,13.0662,13.0662,434500.0
2013-09-25 13:30:00,17.36,17.37,17.31,17.36,395100.0,13.0662,13.0737,13.0285,13.0662,395100.0
2013-09-25 14:00:00,17.36,17.37,17.3,17.34,482700.0,13.0662,13.0737,13.021,13.0511,482700.0
2013-09-25 14:30:00,17.33,17.34,17.3,17.34,280800.0,13.0436,13.0511,13.021,13.0511,280800.0
2013-09-25 15:00:00,17.34,17.36,17.31,17.33,418600.0,13.0511,13.0662,13.0285,13.0436,418600.0
2013-09-25 15:30:00,17.32,17.36,17.3,17.3,1190900.0,13.0361,13.0662,13.021,13.021,1190900.0
2013-09-26 09:30:00,17.24,17.33,17.19,17.2,584700.0,12.9758,13.0436,12.9382,12.9457,584700.0
2013-09-26 10:00:00,17.19,17.24,17.18,17.19,526100.0,12.9382,12.9758,12.9307,12.9382,526100.0
2013-09-26 10:30:00,17.19,17.23,17.17,17.19,457800.0,12.9382,12.9683,12.9232,12.9382,457800.0
2013-09-26 11:00:00,17.19,17.2,17.15,17.19,331900.0,12.9382,12.9457,12.9081,12.9382,331900.0
2013-09-26 11:30:00,17.19,17.2,17.15,17.2,310100.0,12.9382,12.9457,12.9081,12.9457,310100.0
2013-09-26 12:00:00,17.2,17.26,17.19,17.25,184100.0,12.9457,12.9909,12.9382,12.9834,184100.0
2013-09-26 12:30:00,17.26,17.29,17.23,17.24,240400.0,12.9909,13.0135,12.9683,12.9758,240400.0
2013-09-26 13:00:00,17.24,17.26,17.23,17.24,171000.0,12.9758,12.9909,12.9683,12.9758,171000.0
2013-09-26 13:30:00,17.25,17.26,17.21,17.26,218400.0,12.9834,12.9909,12.9533,12.9909,218400.0
2013-09-26 14:00:00,17.25,17.27,17.23,17.26,268600.0,12.9834,12.9984,12.9683,12.9909,268600.0
2013-09-26 14:30:00,17.26,17.26,17.23,17.25,251300.0,12.9909,12.9909,12.9683,12.9834,251300.0
2013-09-26 15:00:00,17.24,17.27,17.24,17.27,272700.0,12.9758,12.9984,12.9758,12.9984,272700.0
2013-09-26 15:30:00,17.27,17.32,17.26,17.31,616200.0,12.9984,13.0361,12.9909,13.0285,616200.0
2013-09-27 09:30:00,17.25,17.26,17.13,17.13,966200.0,12.9834,12.9909,12.8931,12.8931,966200.0
2013-09-27 10:00:00,17.13,17.14,17.05,17.08,940400.0,12.8931,12.9006,12.8328,12.8554,940400.0
2013-09-27 10:30:00,17.08,17.14,17.06,17.09,397200.0,12.8554,12.9006,12.8404,12.8629,397200.0
2013-09-27 11:00:00,17.09,17.14,17.07,17.14,509400.0,12.8629,12.9006,12.8479,12.9006,509400.0
2013-09-27 11:30:00,17.14,17.18,17.11,17.18,410700.0,12.9006,12.9307,12.878,12.9307,410700.0
2013-09-27 12:00:00,17.18,17.2,17.17,17.19,305500.0,12.9307,12.9457,12.9232,12.9382,305500.0
2013-09-27 12:30:00,17.19,17.2,17.13,17.13,409000.0,12.9382,12.9457,12.8931,12.8931,409000.0
2013-09-27 13:00:00,17.13,17.14,17.08,17.08,450500.0,12.8931,12.9006,12.8554,12.8554,450500.0
2013-09-27 13:30:00,17.09,17.12,17.07,17.1,268400.0,12.8629,12.8855,12.8479,12.8705,268400.0
2013-09-27 14:00:00,17.1,17.11,17.05,17.08,377400.0,12.8705,12.878,12.8328,12.8554,377400.0
2013-09-27 14:30:00,17.09,17.09,17.03,17.03,569300.0,12.8629,12.8629,12.8178,12.8178,569300.0
2013-09-27 15:00:00,17.04,17.08,17.03,17.06,689900.0,12.8253,12.8554,12.8178,12.8404,689900.0
2013-09-27 15:30:00,17.07,17.11,17.06,17.07,1120800.0,12.8479,12.878,12.8404,12.8479,1120800.0
2013-09-30 09:30:00,16.87,16.96,16.74,16.92,1211700.0,12.6974,12.7651,12.5995,12.735,1211700.0
2013-09-30 10:00:00,16.92,16.98,16.87,16.93,1159000.0,12.735,12.7802,12.6974,12.7425,1159000.0
2013-09-30 10:30:00,16.93,17.02,16.93,17.01,595300.0,12.7425,12.8103,12.7425,12.8027,595300.0
2013-09-30 11:00:00,17.0,17.03,16.97,17.03,582900.0,12.7952,12.8178,12.7726,12.8178,582900.0
2013-09-30 11:30:00,17.03,17.09,17.03,17.08,418900.0,12.8178,12.8629,12.8178,12.8554,418900.0
2013-09-30 12:00:00,17.08,17.09,17.03,17.05,421800.0,12.8554,12.8629,12.8178,12.8328,421800.0
2013-09-30 12:30:00,17.05,17.07,17.03,17.05,457100.0,12.8328,12.8479,12.8178,12.8328,457100.0
2013-09-30 13:00:00,17.05,17.11,17.04,17.08,425400.0,12.8328,12.878,12.8253,12.8554,425400.0
2013-09-30 13:30:00,17.07,17.12,17.04,17.05,455200.0,12.8479,12.8855,12.8253,12.8328,455200.0
2013-09-30 14:00:00,17.05,17.07,17.03,17.05,342600.0,12.8328,12.8479,12.8178,12.8328,342600.0
2013-09-30 14:30:00,17.05,17.09,17.05,17.06,462400.0,12.8328,12.8629,12.8328,12.8404,462400.0
2013-09-30 15:00:00,17.06,17.07,16.98,16.99,830100.0,12.8404,12.8479,12.7802,12.7877,830100.0
2013-09-30 15:30:00,17.0,17.02,16.95,16.97,2097500.0,12.7952,12.8103,12.7576,12.7726,2097500.0
2013-10-01 09:30:00,17.1,17.2,17.09,17.14,962000.0,12.8705,12.9457,12.8629,12.9006,962000.0
2013-10-01 10:00:00,17.15,17.29,17.15,17.24,902400.0,12.9081,13.0135,12.9081,12.9758,902400.0
2013-10-01 10:30:00,17.24,17.34,17.24,17.31,894600.0,12.9758,13.0511,12.9758,13.0285,894600.0
2013-10-01 11:00:00,17.31,17.33,17.29,17.31,525800.0,13.0285,13.0436,13.0135,13.0285,525800.0
2013-10-01 11:30:00,17.31,17.35,17.3,17.32,414000.0,13.0285,13.0586,13.021,13.0361,414000.0
2013-10-01 12:00:00,17.32,17.36,17.31,17.35,409000.0,13.0361,13.0662,13.0285,13.0586,409000.0
2013-10-01 12:30:00,17.35,17.35,17.3,17.3,314700.0,13.0586,13.0586,13.021,13.021,314700.0
2013-10-01 13:00:00,17.3,17.34,17.3,17.31,263400.0,13.021,13.0511,13.021,13.0285,263400.0
2013-10-01 13:30:00,17.3,17.32,17.23,17.28,542600.0,13.021,13.0361,12.9683,13.006,542600.0
2013-10-01 14:00:00,17.29,17.3,17.25,17.26,346000.0,13.0135,13.021,12.9834,12.9909,346000.0
2013-10-01 14:30:00,17.26,17.34,17.25,17.32,672900.0,12.9909,13.0511,12.9834,13.0361,672900.0
2013-10-01 15:00:00,17.32,17.39,17.3,17.38,885000.0,13.0361,13.0887,13.021,13.0812,885000.0
2013-10-01 15:30:00,17.38,17.43,17.36,17.42,2208500.0,13.0812,13.1188,13.0662,13.1113,2208500.0
2013-10-02 09:30:00,17.4,17.42,17.3,17.32,512100.0,13.0963,13.1113,13.021,13.0361,512100.0
2013-10-02 10:00:00,17.31,17.33,17.2,17.22,864900.0,13.0285,13.0436,12.9457,12.9608,864900.0
2013-10-02 10:30:00,17.21,17.28,17.21,17.28,396800.0,12.9533,13.006,12.9533,13.006,396800.0
2013-10-02 11:00:00,17.27,17.3,17.26,17.3,270400.0,12.9984,13.021,12.9909,13.021,270400.0
2013-10-02 11:30:00,17.3,17.3,17.28,17.29,242200.0,13.021,13.021,13.006,13.0135,242200.0
2013-10-02 12:00:00,17.29,17.3,17.27,17.3,438600.0,13.0135,13.021,12.9984,13.021,438600.0
2013-10-02 12:30:00,17.3,17.38,17.29,17.38,190100.0,13.021,13.0812,13.0135,13.0812,190100.0
2013-10-02 13:00:00,17.38,17.39,17.36,17.38,733700.0,13.0812,13.0887,13.0662,13.0812,733700.0
2013-10-02 13:30:00,17.38,17.38,17.36,17.36,299200.0,13.0812,13.0812,13.0662,13.0662,299200.0
2013-10-02 14:00:00,17.36,17.38,17.35,17.38,384500.0,13.0662,13.0812,13.0586,13.0812,384500.0
2013-10-02 14:30:00,17.38,17.39,17.35,17.37,479700.0,13.0812,13.0887,13.0586,13.0737,479700.0
2013-10-02 15:00:00,17.36,17.42,17.36,17.41,963500.0,13.0662,13.1113,13.0662,13.1038,963500.0
2013-10-02 15:30:00,17.41,17.49,17.41,17.48,1533200.0,13.1038,13.164,13.1038,13.1565,1533200.0
2013-10-03 09:30:00,17.75,17.85,17.75,17.77,1446100.0,13.3597,13.435,13.3597,13.3748,1446100.0
2013-10-03 10:00:00,17.76,17.78,17.72,17.74,900600.0,13.3672,13.3823,13.3371,13.3522,900600.0
2013-10-03 10:30:00,17.73,17.74,17.69,17.7,627900.0,13.3446,13.3522,13.3145,13.3221,627900.0
2013-10-03 11:00:00,17.71,17.71,17.63,17.64,406700.0,13.3296,13.3296,13.2694,13.2769,406700.0
2013-10-03 11:30:00,17.64,17.67,17.52,17.55,1096100.0,13.2769,13.2995,13.1866,13.2092,1096100.0
2013-10-03 12:00:00,17.55,17.62,17.55,17.62,352000.0,13.2092,13.2619,13.2092,13.2619,352000.0
2013-10-03 12:30:00,17.62,17.69,17.61,17.69,588900.0,13.2619,13.3145,13.2543,13.3145,588900.0
2013-10-03 13:00:00,17.69,17.73,17.66,17.71,530400.0,13.3145,13.3446,13.292,13.3296,530400.0
2013-10-03 13:30:00,17.72,17.73,17.67,17.7,544900.0,13.3371,13.3446,13.2995,13.3221,544900.0
2013-10-03 14:00:00,17.7,17.71,17.64,17.69,554600.0,13.3221,13.3296,13.2769,13.3145,554600.0
2013-10-03 14:30:00,17.7,17.74,17.67,17.71,561800.0,13.3221,13.3522,13.2995,13.3296,561800.0
2013-10-03 15:00:00,17.71,17.73,17.69,17.72,580900.0,13.3296,13.3446,13.3145,13.3371,580900.0
2013-10-03 15:30:00,17.72,17.76,17.67,17.69,1407100.0,13.3371,13.3672,13.2995,13.3145,1407100.0
2013-10-04 09:30:00,17.6,17.62,17.55,17.61,706100.0,13.2468,13.2619,13.2092,13.2543,706100.0
2013-10-04 10:00:00,17.61,17.7,17.6,17.67,563700.0,13.2543,13.3221,13.2468,13.2995,563700.0
2013-10-04 10:30:00,17.67,17.73,17.66,17.68,495200.0,13.2995,13.3446,13.292,13.307,495200.0
2013-10-04 11:00:00,17.68,17.71,17.67,17.67,435400.0,13.307,13.3296,13.2995,13.2995,435400.0
2013-10-04 11:30:00,17.68,17.75,17.68,17.72,303200.0,13.307,13.3597,13.307,13.3371,303200.0
2013-10-04 12:00:00,17.72,17.73,17.7,17.71,115500.0,13.3371,13.3446,13.3221,13.3296,115500.0
2013-10-04 12:30:00,17.71,17.72,17.69,17.7,66700.0,13.3296,13.3371,13.3145,13.3221,66700.0
2013-10-04 13:00:00,17.69,17.7,17.65,17.65,216600.0,13.3145,13.3221,13.2844,13.2844,216600.0
2013-10-04 13:30:00,17.65,17.67,17.64,17.64,119300.0,13.2844,13.2995,13.2769,13.2769,119300.0
2013-10-04 14:00:00,17.65,17.67,17.62,17.66,291500.0,13.2844,13.2995,13.2619,13.292,291500.0
2013-10-04 14:30:00,17.66,17.68,17.64,17.68,168500.0,13.292,13.307,13.2769,13.307,168500.0
2013-10-04 15:00:00,17.68,17.7,17.65,17.68,277200.0,13.307,13.3221,13.2844,13.307,277200.0
2013-10-04 15:30:00,17.68,17.69,17.66,17.67,437900.0,13.307,13.3145,13.292,13.2995,437900.0
2013-10-07 09:30:00,17.6,17.67,17.48,17.56,748300.0,13.2468,13.2995,13.1565,13.2167,748300.0
2013-10-07 10:00:00,17.55,17.61,17.52,17.59,309900.0,13.2092,13.2543,13.1866,13.2393,309900.0
2013-10-07 10:30:00,17.59,17.6,17.56,17.58,225600.0,13.2393,13.2468,13.2167,13.2317,225600.0
2013-10-07 11:00:00,17.57,17.59,17.53,17.55,151700.0,13.2242,13.2393,13.1941,13.2092,151700.0
2013-10-07 11:30:00,17.55,17.66,17.54,17.66,438600.0,13.2092,13.292,13.2016,13.292,438600.0
2013-10-07 12:00:00,17.66,17.71,17.64,17.68,344900.0,13.292,13.3296,13.2769,13.307,344900.0
2013-10-07 12:30:00,17.68,17.69,17.64,17.64,375000.0,13.307,13.3145,13.2769,13.2769,375000.0
2013-10-07 13:00:00,17.64,17.71,17.63,17.69,412900.0,13.2769,13.3296,13.2694,13.3145,412900.0
2013-10-07 13:30:00,17.69,17.73,17.68,17.73,356400.0,13.3145,13.3446,13.307,13.3446,356400.0
2013-10-07 14:00:00,17.73,17.76,17.72,17.73,696400.0,13.3446,13.3672,13.3371,13.3446,696400.0
2013-10-07 14:30:00,17.73,17.76,17.7,17.71,198500.0,13.3446,13.3672,13.3221,13.3296,198500.0
2013-10-07 15:00:00,17.72,17.73,17.64,17.65,343200.0,13.3371,13.3446,13.2769,13.2844,343200.0
2013-10-07 15:30:00,17.64,17.65,17.58,17.61,1519200.0,13.2769,13.2844,13.2317,13.2543,1519200.0
2013-10-08 09:30:00,17.8,17.97,17.76,17.81,2934700.0,13.3973,13.5253,13.3672,13.4049,2934700.0
2013-10-08 10:00:00,17.82,17.82,17.71,17.72,592000.0,13.4124,13.4124,13.3296,13.3371,592000.0
2013-10-08 10:30:00,17.71,17.72,17.59,17.61,504200.0,13.3296,13.3371,13.2393,13.2543,504200.0
2013-10-08 11:00:00,17.6,17.67,17.54,17.61,640500.0,13.2468,13.2995,13.2016,13.2543,640500.0
2013-10-08 11:30:00,17.61,17.61,17.51,17.61,660200.0,13.2543,13.2543,13.1791,13.2543,660200.0
2013-10-08 12:00:00,17.61,17.61,17.51,17.53,542300.0,13.2543,13.2543,13.1791,13.1941,542300.0
2013-10-08 12:30:00,17.52,17.54,17.48,17.51,470400.0,13.1866,13.2016,13.1565,13.1791,470400.0
2013-10-08 13:00:00,17.52,17.55,17.49,17.55,301900.0,13.1866,13.2092,13.164,13.2092,301900.0
2013-10-08 13:30:00,17.55,17.55,17.49,17.49,306300.0,13.2092,13.2092,13.164,13.164,306300.0
2013-10-08 14:00:00,17.49,17.52,17.46,17.48,415300.0,13.164,13.1866,13.1414,13.1565,415300.0
2013-10-08 14:30:00,17.49,17.52,17.48,17.5,690800.0,13.164,13.1866,13.1565,13.1715,690800.0
2013-10-08 15:00:00,17.5,17.52,17.47,17.52,910600.0,13.1715,13.1866,13.149,13.1866,910600.0
2013-10-08 15:30:00,17.52,17.53,17.45,17.45,1511600.0,13.1866,13.1941,13.1339,13.1339,1511600.0
2013-10-09 09:30:00,17.65,17.66,17.35,17.39,1938500.0,13.2844,13.292,13.0586,13.0887,1938500.0
2013-10-09 10:00:00,17.38,17.38,17.19,17.3,2713900.0,13.0812,13.0812,12.9382,13.021,2713900.0
2013-10-09 10:30:00,17.3,17.31,17.16,17.18,1968000.0,13.021,13.0285,12.9156,12.9307,1968000.0
2013-10-09 11:00:00,17.18,17.22,17.15,17.2,724400.0,12.9307,12.9608,12.9081,12.9457,724400.0
2013-10-09 11:30:00,17.2,17.31,17.2,17.3,537500.0,12.9457,13.0285,12.9457,13.021,537500.0
2013-10-09 12:00:00,17.3,17.36,17.3,17.33,494000.0,13.021,13.0662,13.021,13.0436,494000.0
2013-10-09 12:30:00,17.33,17.34,17.25,17.26,741900.0,13.0436,13.0511,12.9834,12.9909,741900.0
2013-10-09 13:00:00,17.26,17.39,17.25,17.36,946300.0,12.9909,13.0887,12.9834,13.0662,946300.0
2013-10-09 13:30:00,17.36,17.36,17.3,17.34,661800.0,13.0662,13.0662,13.021,13.0511,661800.0
2013-10-09 14:00:00,17.34,17.34,17.25,17.27,975800.0,13.0511,13.0511,12.9834,12.9984,975800.0
2013-10-09 14:30:00,17.26,17.31,17.22,17.3,1385700.0,12.9909,13.0285,12.9608,13.021,1385700.0
2013-10-09 15:00:00,17.3,17.32,17.29,17.3,747400.0,13.021,13.0361,13.0135,13.021,747400.0
2013-10-09 15:30:00,17.3,17.33,17.26,17.27,1861300.0,13.021,13.0436,12.9909,12.9984,1861300.0
2013-10-10 09:30:00,17.43,17.54,17.42,17.49,1228700.0,13.1188,13.2016,13.1113,13.164,1228700.0
2013-10-10 10:00:00,17.5,17.55,17.48,17.55,1072500.0,13.1715,13.2092,13.1565,13.2092,1072500.0
2013-10-10 10:30:00,17.55,17.66,17.55,17.56,1260300.0,13.2092,13.292,13.2092,13.2167,1260300.0
2013-10-10 11:00:00,17.57,17.57,17.54,17.57,993700.0,13.2242,13.2242,13.2016,13.2242,993700.0
2013-10-10 11:30:00,17.57,17.6,17.55,17.57,409800.0,13.2242,13.2468,13.2092,13.2242,409800.0
2013-10-10 12:00:00,17.58,17.62,17.57,17.6,648900.0,13.2317,13.2619,13.2242,13.2468,648900.0
2013-10-10 12:30:00,17.6,17.61,17.57,17.6,271800.0,13.2468,13.2543,13.2242,13.2468,271800.0
2013-10-10 13:00:00,17.6,17.6,17.56,17.57,176000.0,13.2468,13.2468,13.2167,13.2242,176000.0
2013-10-10 13:30:00,17.58,17.58,17.53,17.57,740900.0,13.2317,13.2317,13.1941,13.2242,740900.0
2013-10-10 14:00:00,17.57,17.57,17.52,17.55,546000.0,13.2242,13.2242,13.1866,13.2092,546000.0
2013-10-10 14:30:00,17.56,17.56,17.52,17.54,362700.0,13.2167,13.2167,13.1866,13.2016,362700.0
2013-10-10 15:00:00,17.53,17.67,17.53,17.66,1101600.0,13.1941,13.2995,13.1941,13.292,1101600.0
2013-10-10 15:30:00,17.67,17.67,17.63,17.67,1478100.0,13.2995,13.2995,13.2694,13.2995,1478100.0
2013-10-11 09:30:00,17.91,18.0,17.83,17.97,1995800.0,13.4801,13.5479,13.4199,13.5253,1995800.0
2013-10-11 10:00:00,17.98,17.99,17.88,17.92,1644800.0,13.5328,13.5403,13.4575,13.4877,1644800.0
2013-10-11 10:30:00,17.92,17.93,17.86,17.89,919100.0,13.4877,13.4952,13.4425,13.4651,919100.0
2013-10-11 11:00:00,17.9,17.95,17.87,17.9,782100.0,13.4726,13.5102,13.45,13.4726,782100.0
2013-10-11 11:30:00,17.91,17.99,17.9,17.99,649800.0,13.4801,13.5403,13.4726,13.5403,649800.0
2013-10-11 12:00:00,17.99,18.04,17.98,18.01,657300.0,13.5403,13.578,13.5328,13.5554,657300.0
2013-10-11 12:30:00,18.02,18.03,17.99,18.01,447200.0,13.5629,13.5704,13.5403,13.5554,447200.0
2013-10-11 13:00:00,18.0,18.03,17.99,18.01,583600.0,13.5479,13.5704,13.5403,13.5554,583600.0
2013-10-11 13:30:00,18.02,18.04,18.0,18.04,569900.0,13.5629,13.578,13.5479,13.578,569900.0
2013-10-11 14:00:00,18.04,18.12,18.03,18.1,767400.0,13.578,13.6382,13.5704,13.6231,767400.0
2013-10-11 14:30:00,18.1,18.11,18.05,18.07,383000.0,13.6231,13.6307,13.5855,13.6006,383000.0
2013-10-11 15:00:00,18.07,18.08,18.04,18.07,585600.0,13.6006,13.6081,13.578,13.6006,585600.0
2013-10-11 15:30:00,18.07,18.09,18.04,18.08,1459400.0,13.6006,13.6156,13.578,13.6081,1459400.0
2013-10-14 09:30:00,17.91,17.99,17.85,17.96,1214400.0,13.4801,13.5403,13.435,13.5178,1214400.0
2013-10-14 10:00:00,17.96,17.97,17.89,17.95,362900.0,13.5178,13.5253,13.4651,13.5102,362900.0
2013-10-14 10:30:00,17.96,17.97,17.89,17.92,696600.0,13.5178,13.5253,13.4651,13.4877,696600.0
2013-10-14 11:00:00,17.92,17.93,17.89,17.91,247800.0,13.4877,13.4952,13.4651,13.4801,247800.0
2013-10-14 11:30:00,17.91,17.98,17.91,17.97,406600.0,13.4801,13.5328,13.4801,13.5253,406600.0
2013-10-14 12:00:00,17.97,17.98,17.92,17.94,686500.0,13.5253,13.5328,13.4877,13.5027,686500.0
2013-10-14 12:30:00,17.94,17.98,17.93,17.96,369400.0,13.5027,13.5328,13.4952,13.5178,369400.0
2013-10-14 13:00:00,17.96,18.01,17.95,18.01,309700.0,13.5178,13.5554,13.5102,13.5554,309700.0
2013-10-14 13:30:00,18.01,18.01,17.99,18.01,253300.0,13.5554,13.5554,13.5403,13.5554,253300.0
2013-10-14 14:00:00,18.01,18.04,18.0,18.02,171500.0,13.5554,13.578,13.5479,13.5629,171500.0
2013-10-14 14:30:00,18.02,18.04,17.98,17.99,374000.0,13.5629,13.578,13.5328,13.5403,374000.0
2013-10-14 15:00:00,17.98,18.02,17.97,17.98,312200.0,13.5328,13.5629,13.5253,13.5328,312200.0
2013-10-14 15:30:00,17.98,18.01,17.95,18.0,1077100.0,13.5328,13.5554,13.5102,13.5479,1077100.0
2013-10-15 09:30:00,18.01,18.18,17.97,18.15,1208200.0,13.5554,13.6833,13.5253,13.6608,1208200.0
2013-10-15 10:00:00,18.15,18.18,18.13,18.14,782200.0,13.6608,13.6833,13.6457,13.6532,782200.0
2013-10-15 10:30:00,18.14,18.2,18.13,18.16,1499200.0,13.6532,13.6984,13.6457,13.6683,1499200.0
2013-10-15 11:00:00,18.16,18.21,18.14,18.2,963800.0,13.6683,13.7059,13.6532,13.6984,963800.0
2013-10-15 11:30:00,18.21,18.21,18.16,18.19,389600.0,13.7059,13.7059,13.6683,13.6909,389600.0
2013-10-15 12:00:00,18.19,18.2,18.15,18.17,404800.0,13.6909,13.6984,13.6608,13.6758,404800.0
2013-10-15 12:30:00,18.17,18.21,18.17,18.18,207500.0,13.6758,13.7059,13.6758,13.6833,207500.0
2013-10-15 13:00:00,18.19,18.19,18.16,18.17,1004800.0,13.6909,13.6909,13.6683,13.6758,1004800.0
2013-10-15 13:30:00,18.17,18.21,18.16,18.21,199600.0,13.6758,13.7059,13.6683,13.7059,199600.0
2013-10-15 14:00:00,18.21,18.23,18.11,18.13,802500.0,13.7059,13.721,13.6307,13.6457,802500.0
2013-10-15 14:30:00,18.13,18.16,18.11,18.15,1302200.0,13.6457,13.6683,13.6307,13.6608,1302200.0
2013-10-15 15:00:00,18.15,18.19,18.13,18.18,550100.0,13.6608,13.6909,13.6457,13.6833,550100.0
2013-10-15 15:30:00,18.17,18.18,18.12,18.15,1413900.0,13.6758,13.6833,13.6382,13.6608,1413900.0
2013-10-16 09:30:00,18.17,18.2,18.14,18.17,1641900.0,13.6758,13.6984,13.6532,13.6758,1641900.0
2013-10-16 10:00:00,18.18,18.18,18.16,18.18,3372900.0,13.6833,13.6833,13.6683,13.6833,3372900.0
2013-10-16 10:30:00,18.17,18.2,18.16,18.19,2293000.0,13.6758,13.6984,13.6683,13.6909,2293000.0
2013-10-16 11:00:00,18.18,18.24,18.18,18.18,1045100.0,13.6833,13.7285,13.6833,13.6833,1045100.0
2013-10-16 11:30:00,18.18,18.23,18.18,18.19,730700.0,13.6833,13.721,13.6833,13.6909,730700.0
2013-10-16 12:00:00,18.2,18.25,18.2,18.24,526000.0,13.6984,13.736,13.6984,13.7285,526000.0
2013-10-16 12:30:00,18.25,18.28,18.21,18.28,804100.0,13.736,13.7586,13.7059,13.7586,804100.0
2013-10-16 13:00:00,18.28,18.3,18.26,18.28,639100.0,13.7586,13.7737,13.7436,13.7586,639100.0
2013-10-16 13:30:00,18.27,18.28,18.26,18.27,354600.0,13.7511,13.7586,13.7436,13.7511,354600.0
2013-10-16 14:00:00,18.26,18.27,18.22,18.22,531100.0,13.7436,13.7511,13.7135,13.7135,531100.0
2013-10-16 14:30:00,18.23,18.26,18.22,18.25,310700.0,13.721,13.7436,13.7135,13.736,310700.0
2013-10-16 15:00:00,18.26,18.3,18.25,18.25,954600.0,13.7436,13.7737,13.736,13.736,954600.0
2013-10-16 15:30:00,18.26,18.29,18.25,18.27,799000.0,13.7436,13.7661,13.736,13.7511,799000.0
2013-10-17 09:30:00,18.25,18.5,18.18,18.42,1232100.0,13.736,13.9242,13.6833,13.864,1232100.0
2013-10-17 10:00:00,18.43,18.54,18.39,18.53,891800.0,13.8715,13.9543,13.8414,13.9468,891800.0
2013-10-17 10:30:00,18.53,18.7,18.52,18.65,1683900.0,13.9468,14.0747,13.9392,14.0371,1683900.0
2013-10-17 11:00:00,18.66,18.68,18.63,18.66,558800.0,14.0446,14.0597,14.022,14.0446,558800.0
2013-10-17 11:30:00,18.65,18.67,18.63,18.65,387500.0,14.0371,14.0521,14.022,14.0371,387500.0
2013-10-17 12:00:00,18.65,18.71,18.63,18.63,566400.0,14.0371,14.0823,14.022,14.022,566400.0
2013-10-17 12:30:00,18.64,18.66,18.61,18.63,677600.0,14.0296,14.0446,14.007,14.022,677600.0
2013-10-17 13:00:00,18.63,18.64,18.59,18.6,575900.0,14.022,14.0296,13.9919,13.9995,575900.0
2013-10-17 13:30:00,18.6,18.6,18.58,18.58,158400.0,13.9995,13.9995,13.9844,13.9844,158400.0
2013-10-17 14:00:00,18.59,18.63,18.58,18.63,1032700.0,13.9919,14.022,13.9844,14.022,1032700.0
2013-10-17 14:30:00,18.63,18.68,18.62,18.67,442000.0,14.022,14.0597,14.0145,14.0521,442000.0
2013-10-17 15:00:00,18.67,18.68,18.63,18.67,748500.0,14.0521,14.0597,14.022,14.0521,748500.0
2013-10-17 15:30:00,18.66,18.69,18.61,18.65,1624500.0,14.0446,14.0672,14.007,14.0371,1624500.0
2013-10-18 09:30:00,18.77,18.91,18.7,18.91,1431100.0,14.1274,14.2328,14.0747,14.2328,1431100.0
2013-10-18 10:00:00,18.91,18.92,18.82,18.88,1673900.0,14.2328,14.2403,14.165,14.2102,1673900.0
2013-10-18 10:30:00,18.88,19.03,18.87,18.99,984900.0,14.2102,14.3231,14.2027,14.293,984900.0
2013-10-18 11:00:00,19.0,19.0,18.89,18.9,1313200.0,14.3005,14.3005,14.2177,14.2253,1313200.0
2013-10-18 11:30:00,18.9,18.94,18.9,18.94,738200.0,14.2253,14.2554,14.2253,14.2554,738200.0
2013-10-18 12:00:00,18.94,18.98,18.93,18.95,965900.0,14.2554,14.2855,14.2478,14.2629,965900.0
2013-10-18 12:30:00,18.95,19.0,18.94,18.98,1080800.0,14.2629,14.3005,14.2554,14.2855,1080800.0
2013-10-18 13:00:00,18.98,19.0,18.96,19.0,703500.0,14.2855,14.3005,14.2704,14.3005,703500.0
2013-10-18 13:30:00,19.0,19.06,18.99,19.05,679800.0,14.3005,14.3457,14.293,14.3382,679800.0
2013-10-18 14:00:00,19.05,19.16,19.05,19.14,2245000.0,14.3382,14.421,14.3382,14.4059,2245000.0
2013-10-18 14:30:00,19.14,19.14,19.09,19.1,554200.0,14.4059,14.4059,14.3683,14.3758,554200.0
2013-10-18 15:00:00,19.09,19.13,19.08,19.12,1594100.0,14.3683,14.3984,14.3607,14.3908,1594100.0
2013-10-18 15:30:00,19.12,19.15,19.06,19.06,2822700.0,14.3908,14.4134,14.3457,14.3457,2822700.0
2013-10-21 09:30:00,18.95,18.97,18.87,18.96,1788500.0,14.2629,14.2779,14.2027,14.2704,1788500.0
2013-10-21 10:00:00,18.96,18.97,18.9,18.96,726800.0,14.2704,14.2779,14.2253,14.2704,726800.0
2013-10-21 10:30:00,18.96,18.97,18.93,18.96,541600.0,14.2704,14.2779,14.2478,14.2704,541600.0
2013-10-21 11:00:00,18.96,19.01,18.96,18.97,607300.0,14.2704,14.3081,14.2704,14.2779,607300.0
2013-10-21 11:30:00,18.96,18.97,18.92,18.97,553600.0,14.2704,14.2779,14.2403,14.2779,553600.0
2013-10-21 12:00:00,18.97,18.97,18.93,18.95,338600.0,14.2779,14.2779,14.2478,14.2629,338600.0
2013-10-21 12:30:00,18.95,18.97,18.92,18.95,552200.0,14.2629,14.2779,14.2403,14.2629,552200.0
2013-10-21 13:00:00,18.95,18.96,18.93,18.94,338100.0,14.2629,14.2704,14.2478,14.2554,338100.0
2013-10-21 13:30:00,18.95,18.95,18.93,18.95,612700.0,14.2629,14.2629,14.2478,14.2629,612700.0
2013-10-21 14:00:00,18.95,18.96,18.94,18.95,877400.0,14.2629,14.2704,14.2554,14.2629,877400.0
2013-10-21 14:30:00,18.96,18.96,18.94,18.95,684400.0,14.2704,14.2704,14.2554,14.2629,684400.0
2013-10-21 15:00:00,18.95,18.99,18.94,18.99,534800.0,14.2629,14.293,14.2554,14.293,534800.0
2013-10-21 15:30:00,18.99,18.99,18.97,18.98,728700.0,14.293,14.293,14.2779,14.2855,728700.0
2013-10-22 09:30:00,19.06,19.24,19.02,19.15,1213300.0,14.3457,14.4812,14.3156,14.4134,1213300.0
2013-10-22 10:00:00,19.15,19.25,19.14,19.24,605300.0,14.4134,14.4887,14.4059,14.4812,605300.0
2013-10-22 10:30:00,19.24,19.25,19.12,19.17,948300.0,14.4812,14.4887,14.3908,14.4285,948300.0
2013-10-22 11:00:00,19.16,19.19,19.15,19.17,539500.0,14.421,14.4435,14.4134,14.4285,539500.0
2013-10-22 11:30:00,19.16,19.21,19.14,19.21,493900.0,14.421,14.4586,14.4059,14.4586,493900.0
2013-10-22 12:00:00,19.22,19.25,19.22,19.23,377200.0,14.4661,14.4887,14.4661,14.4736,377200.0
2013-10-22 12:30:00,19.23,19.24,19.18,19.2,731800.0,14.4736,14.4812,14.436,14.4511,731800.0
2013-10-22 13:00:00,19.19,19.21,19.17,19.18,444900.0,14.4435,14.4586,14.4285,14.436,444900.0
2013-10-22 13:30:00,19.18,19.24,19.18,19.22,299700.0,14.436,14.4812,14.436,14.4661,299700.0
2013-10-22 14:00:00,19.22,19.25,19.2,19.21,418400.0,14.4661,14.4887,14.4511,14.4586,418400.0
2013-10-22 14:30:00,19.2,19.22,19.19,19.2,384100.0,14.4511,14.4661,14.4435,14.4511,384100.0
2013-10-22 15:00:00,19.2,19.23,19.19,19.22,409600.0,14.4511,14.4736,14.4435,14.4661,409600.0
2013-10-22 15:30:00,19.22,19.22,19.16,19.16,1609100.0,14.4661,14.4661,14.421,14.421,1609100.0
2013-10-23 09:30:00,18.98,19.0,18.76,18.81,1019100.0,14.2855,14.3005,14.1199,14.1575,1019100.0
2013-10-23 10:00:00,18.82,18.86,18.79,18.8,631900.0,14.165,14.1952,14.1425,14.15,631900.0
2013-10-23 10:30:00,18.8,18.82,18.72,18.72,536000.0,14.15,14.165,14.0898,14.0898,536000.0
2013-10-23 11:00:00,18.72,18.79,18.72,18.76,634900.0,14.0898,14.1425,14.0898,14.1199,634900.0
2013-10-23 11:30:00,18.76,18.8,18.72,18.74,444000.0,14.1199,14.15,14.0898,14.1048,444000.0
2013-10-23 12:00:00,18.74,18.76,18.7,18.7,240600.0,14.1048,14.1199,14.0747,14.0747,240600.0
2013-10-23 12:30:00,18.7,18.76,18.69,18.76,424600.0,14.0747,14.1199,14.0672,14.1199,424600.0
2013-10-23 13:00:00,18.75,18.79,18.75,18.78,138600.0,14.1124,14.1425,14.1124,14.1349,138600.0
2013-10-23 13:30:00,18.79,18.79,18.71,18.72,328100.0,14.1425,14.1425,14.0823,14.0898,328100.0
2013-10-23 14:00:00,18.72,18.73,18.7,18.71,329900.0,14.0898,14.0973,14.0747,14.0823,329900.0
2013-10-23 14:30:00,18.72,18.75,18.7,18.75,280200.0,14.0898,14.1124,14.0747,14.1124,280200.0
2013-10-23 15:00:00,18.75,18.75,18.74,18.75,287600.0,14.1124,14.1124,14.1048,14.1124,287600.0
2013-10-23 15:30:00,18.75,18.75,18.72,18.73,1254800.0,14.1124,14.1124,14.0898,14.0973,1254800.0
2013-10-24 09:30:00,18.8,18.83,18.67,18.69,1185400.0,14.15,14.1726,14.0521,14.0672,1185400.0
2013-10-24 10:00:00,18.69,18.71,18.67,18.7,532100.0,14.0672,14.0823,14.0521,14.0747,532100.0
2013-10-24 10:30:00,18.7,18.73,18.58,18.64,1032700.0,14.0747,14.0973,13.9844,14.0296,1032700.0
2013-10-24 11:00:00,18.63,18.71,18.63,18.68,548300.0,14.022,14.0823,14.022,14.0597,548300.0
2013-10-24 11:30:00,18.68,18.71,18.67,18.7,318100.0,14.0597,14.0823,14.0521,14.0747,318100.0
2013-10-24 12:00:00,18.69,18.73,18.69,18.7,627700.0,14.0672,14.0973,14.0672,14.0747,627700.0
2013-10-24 12:30:00,18.7,18.76,18.7,18.75,541900.0,14.0747,14.1199,14.0747,14.1124,541900.0
2013-10-24 13:00:00,18.75,18.76,18.71,18.75,416900.0,14.1124,14.1199,14.0823,14.1124,416900.0
2013-10-24 13:30:00,18.75,18.75,18.68,18.68,348100.0,14.1124,14.1124,14.0597,14.0597,348100.0
2013-10-24 14:00:00,18.68,18.72,18.68,18.71,419400.0,14.0597,14.0898,14.0597,14.0823,419400.0
2013-10-24 14:30:00,18.71,18.73,18.71,18.73,296600.0,14.0823,14.0973,14.0823,14.0973,296600.0
2013-10-24 15:00:00,18.73,18.74,18.69,18.7,640200.0,14.0973,14.1048,14.0672,14.0747,640200.0
2013-10-24 15:30:00,18.69,18.7,18.64,18.69,2416900.0,14.0672,14.0747,14.0296,14.0672,2416900.0
2013-10-25 09:30:00,18.38,18.43,18.35,18.43,1841300.0,13.8339,13.8715,13.8113,13.8715,1841300.0
2013-10-25 10:00:00,18.43,18.45,18.37,18.39,1312800.0,13.8715,13.8866,13.8263,13.8414,1312800.0
2013-10-25 10:30:00,18.39,18.42,18.38,18.39,560300.0,13.8414,13.864,13.8339,13.8414,560300.0
2013-10-25 11:00:00,18.4,18.41,18.37,18.38,623300.0,13.8489,13.8565,13.8263,13.8339,623300.0
2013-10-25 11:30:00,18.38,18.4,18.29,18.3,742400.0,13.8339,13.8489,13.7661,13.7737,742400.0
2013-10-25 12:00:00,18.31,18.41,18.3,18.39,562300.0,13.7812,13.8565,13.7737,13.8414,562300.0
2013-10-25 12:30:00,18.4,18.41,18.38,18.41,317000.0,13.8489,13.8565,13.8339,13.8565,317000.0
2013-10-25 13:00:00,18.41,18.42,18.39,18.4,344400.0,13.8565,13.864,13.8414,13.8489,344400.0
2013-10-25 13:30:00,18.39,18.4,18.38,18.39,208100.0,13.8414,13.8489,13.8339,13.8414,208100.0
2013-10-25 14:00:00,18.4,18.42,18.38,18.41,474400.0,13.8489,13.864,13.8339,13.8565,474400.0
2013-10-25 14:30:00,18.41,18.42,18.4,18.42,378000.0,13.8565,13.864,13.8489,13.864,378000.0
2013-10-25 15:00:00,18.42,18.45,18.41,18.45,362100.0,13.864,13.8866,13.8565,13.8866,362100.0
2013-10-25 15:30:00,18.45,18.51,18.44,18.46,2506200.0,13.8866,13.9317,13.879,13.8941,2506200.0
2013-10-28 09:30:00,18.6,18.63,18.55,18.57,1286800.0,13.9995,14.022,13.9618,13.9769,1286800.0
2013-10-28 10:00:00,18.57,18.7,18.56,18.67,453800.0,13.9769,14.0747,13.9694,14.0521,453800.0
2013-10-28 10:30:00,18.66,18.68,18.6,18.62,324600.0,14.0446,14.0597,13.9995,14.0145,324600.0
2013-10-28 11:00:00,18.62,18.66,18.62,18.63,299500.0,14.0145,14.0446,14.0145,14.022,299500.0
2013-10-28 11:30:00,18.64,18.68,18.62,18.64,214700.0,14.0296,14.0597,14.0145,14.0296,214700.0
2013-10-28 12:00:00,18.63,18.65,18.61,18.63,131600.0,14.022,14.0371,14.007,14.022,131600.0
2013-10-28 12:30:00,18.64,18.66,18.62,18.64,112300.0,14.0296,14.0446,14.0145,14.0296,112300.0
2013-10-28 13:00:00,18.65,18.66,18.64,18.66,141500.0,14.0371,14.0446,14.0296,14.0446,141500.0
2013-10-28 13:30:00,18.65,18.66,18.64,18.64,53600.0,14.0371,14.0446,14.0296,14.0296,53600.0
2013-10-28 14:00:00,18.64,18.65,18.61,18.63,197100.0,14.0296,14.0371,14.007,14.022,197100.0
2013-10-28 14:30:00,18.64,18.65,18.62,18.64,285200.0,14.0296,14.0371,14.0145,14.0296,285200.0
2013-10-28 15:00:00,18.63,18.63,18.59,18.6,251800.0,14.022,14.022,13.9919,13.9995,251800.0
2013-10-28 15:30:00,18.59,18.62,18.59,18.61,541100.0,13.9919,14.0145,13.9919,14.007,541100.0
2013-10-29 09:30:00,18.69,18.75,18.63,18.65,956400.0,14.0672,14.1124,14.022,14.0371,956400.0
2013-10-29 10:00:00,18.65,18.69,18.59,18.6,755900.0,14.0371,14.0672,13.9919,13.9995,755900.0
2013-10-29 10:30:00,18.6,18.71,18.6,18.71,1000400.0,13.9995,14.0823,13.9995,14.0823,1000400.0
2013-10-29 11:00:00,18.71,18.75,18.7,18.74,299500.0,14.0823,14.1124,14.0747,14.1048,299500.0
2013-10-29 11:30:00,18.74,18.74,18.69,18.69,226100.0,14.1048,14.1048,14.0672,14.0672,226100.0
2013-10-29 12:00:00,18.7,18.74,18.69,18.71,163500.0,14.0747,14.1048,14.0672,14.0823,163500.0
2013-10-29 12:30:00,18.71,18.73,18.71,18.71,121200.0,14.0823,14.0973,14.0823,14.0823,121200.0
2013-10-29 13:00:00,18.71,18.73,18.68,18.69,170200.0,14.0823,14.0973,14.0597,14.0672,170200.0
2013-10-29 13:30:00,18.69,18.73,18.68,18.72,258700.0,14.0672,14.0973,14.0597,14.0898,258700.0
2013-10-29 14:00:00,18.73,18.77,18.72,18.77,187100.0,14.0973,14.1274,14.0898,14.1274,187100.0
2013-10-29 14:30:00,18.77,18.77,18.75,18.75,142100.0,14.1274,14.1274,14.1124,14.1124,142100.0
2013-10-29 15:00:00,18.76,18.76,18.72,18.73,205500.0,14.1199,14.1199,14.0898,14.0973,205500.0
2013-10-29 15:30:00,18.73,18.79,18.72,18.79,1459600.0,14.0973,14.1425,14.0898,14.1425,1459600.0
2013-10-30 09:30:00,18.75,18.79,18.7,18.73,535000.0,14.1124,14.1425,14.0747,14.0973,535000.0
2013-10-30 10:00:00,18.72,18.73,18.67,18.71,272800.0,14.0898,14.0973,14.0521,14.0823,272800.0
2013-10-30 10:30:00,18.71,18.83,18.71,18.82,1234700.0,14.0823,14.1726,14.0823,14.165,1234700.0
2013-10-30 11:00:00,18.82,18.91,18.77,18.77,546200.0,14.165,14.2328,14.1274,14.1274,546200.0
2013-10-30 11:30:00,18.76,18.77,18.72,18.73,239400.0,14.1199,14.1274,14.0898,14.0973,239400.0
2013-10-30 12:00:00,18.72,18.74,18.66,18.68,293900.0,14.0898,14.1048,14.0446,14.0597,293900.0
2013-10-30 12:30:00,18.68,18.71,18.68,18.7,606200.0,14.0597,14.0823,14.0597,14.0747,606200.0
2013-10-30 13:00:00,18.7,18.7,18.67,18.68,174800.0,14.0747,14.0747,14.0521,14.0597,174800.0
2013-10-30 13:30:00,18.67,18.67,18.63,18.64,191600.0,14.0521,14.0521,14.022,14.0296,191600.0
2013-10-30 14:00:00,18.66,18.69,18.55,18.58,340000.0,14.0446,14.0672,13.9618,13.9844,340000.0
2013-10-30 14:30:00,18.57,18.58,18.48,18.57,721800.0,13.9769,13.9844,13.9091,13.9769,721800.0
2013-10-30 15:00:00,18.57,18.63,18.56,18.59,293900.0,13.9769,14.022,13.9694,13.9919,293900.0
2013-10-30 15:30:00,18.59,18.65,18.58,18.59,800500.0,13.9919,14.0371,13.9844,13.9919,800500.0
2013-10-31 09:30:00,18.59,18.65,18.5,18.58,1189700.0,13.9919,14.0371,13.9242,13.9844,1189700.0
2013-10-31 10:00:00,18.58,18.58,18.35,18.45,2260600.0,13.9844,13.9844,13.8113,13.8866,2260600.0
2013-10-31 10:30:00,18.46,18.48,18.42,18.44,720800.0,13.8941,13.9091,13.864,13.879,720800.0
2013-10-31 11:00:00,18.44,18.53,18.43,18.53,663700.0,13.879,13.9468,13.8715,13.9468,663700.0
2013-10-31 11:30:00,18.53,18.55,18.52,18.55,228700.0,13.9468,13.9618,13.9392,13.9618,228700.0
2013-10-31 12:00:00,18.55,18.62,18.53,18.61,329200.0,13.9618,14.0145,13.9468,14.007,329200.0
2013-10-31 12:30:00,18.61,18.61,18.57,18.58,136200.0,14.007,14.007,13.9769,13.9844,136200.0
2013-10-31 13:00:00,18.58,18.67,18.58,18.67,183300.0,13.9844,14.0521,13.9844,14.0521,183300.0
2013-10-31 13:30:00,18.67,18.67,18.61,18.62,376900.0,14.0521,14.0521,14.007,14.0145,376900.0
2013-10-31 14:00:00,18.62,18.64,18.57,18.63,305800.0,14.0145,14.0296,13.9769,14.022,305800.0
2013-10-31 14:30:00,18.63,18.64,18.58,18.58,139600.0,14.022,14.0296,13.9844,13.9844,139600.0
2013-10-31 15:00:00,18.58,18.58,18.52,18.52,277300.0,13.9844,13.9844,13.9392,13.9392,277300.0
2013-10-31 15:30:00,18.52,18.53,18.41,18.42,2737600.0,13.9392,13.9468,13.8565,13.864,2737600.0
2013-11-01 09:30:00,18.53,18.63,18.52,18.56,707500.0,13.9468,14.022,13.9392,13.9694,707500.0
2013-11-01 10:00:00,18.56,18.6,18.51,18.56,454300.0,13.9694,13.9995,13.9317,13.9694,454300.0
2013-11-01 10:30:00,18.57,18.6,18.56,18.6,228300.0,13.9769,13.9995,13.9694,13.9995,228300.0
2013-11-01 11:00:00,18.6,18.6,18.49,18.55,441200.0,13.9995,13.9995,13.9167,13.9618,441200.0
2013-11-01 11:30:00,18.55,18.57,18.49,18.49,408200.0,13.9618,13.9769,13.9167,13.9167,408200.0
2013-11-01 12:00:00,18.49,18.54,18.49,18.54,234500.0,13.9167,13.9543,13.9167,13.9543,234500.0
2013-11-01 12:30:00,18.54,18.56,18.5,18.5,239900.0,13.9543,13.9694,13.9242,13.9242,239900.0
2013-11-01 13:00:00,18.5,18.5,18.39,18.47,578000.0,13.9242,13.9242,13.8414,13.9016,578000.0
2013-11-01 13:30:00,18.46,18.5,18.45,18.45,360100.0,13.8941,13.9242,13.8866,13.8866,360100.0
2013-11-01 14:00:00,18.45,18.46,18.41,18.41,465200.0,13.8866,13.8941,13.8565,13.8565,465200.0
2013-11-01 14:30:00,18.41,18.46,18.41,18.46,315900.0,13.8565,13.8941,13.8565,13.8941,315900.0
2013-11-01 15:00:00,18.46,18.49,18.45,18.48,412500.0,13.8941,13.9167,13.8866,13.9091,412500.0
2013-11-01 15:30:00,18.48,18.52,18.47,18.47,1030200.0,13.9091,13.9392,13.9016,13.9016,1030200.0
2013-11-04 09:30:00,18.5,18.54,18.34,18.41,943600.0,13.9242,13.9543,13.8038,13.8565,943600.0
2013-11-04 10:00:00,18.41,18.46,18.4,18.45,638800.0,13.8565,13.8941,13.8489,13.8866,638800.0
2013-11-04 10:30:00,18.45,18.45,18.38,18.38,670200.0,13.8866,13.8866,13.8339,13.8339,670200.0
2013-11-04 11:00:00,18.38,18.39,18.32,18.34,480500.0,13.8339,13.8414,13.7887,13.8038,480500.0
2013-11-04 11:30:00,18.33,18.37,18.31,18.36,546800.0,13.7962,13.8263,13.7812,13.8188,546800.0
2013-11-04 12:00:00,18.37,18.37,18.32,18.33,427000.0,13.8263,13.8263,13.7887,13.7962,427000.0
2013-11-04 12:30:00,18.33,18.34,18.28,18.29,344500.0,13.7962,13.8038,13.7586,13.7661,344500.0
2013-11-04 13:00:00,18.28,18.3,18.26,18.29,366200.0,13.7586,13.7737,13.7436,13.7661,366200.0
2013-11-04 13:30:00,18.3,18.31,18.28,18.28,542900.0,13.7737,13.7812,13.7586,13.7586,542900.0
2013-11-04 14:00:00,18.28,18.33,18.27,18.32,354700.0,13.7586,13.7962,13.7511,13.7887,354700.0
2013-11-04 14:30:00,18.32,18.35,18.3,18.32,466200.0,13.7887,13.8113,13.7737,13.7887,466200.0
2013-11-04 15:00:00,18.32,18.34,18.31,18.32,523600.0,13.7887,13.8038,13.7812,13.7887,523600.0
2013-11-04 15:30:00,18.32,18.34,18.29,18.33,1179700.0,13.7887,13.8038,13.7661,13.7962,1179700.0
2013-11-05 09:30:00,18.13,18.17,18.04,18.05,1254500.0,13.6457,13.6758,13.578,13.5855,1254500.0
2013-11-05 10:00:00,18.05,18.12,18.04,18.08,602500.0,13.5855,13.6382,13.578,13.6081,602500.0
2013-11-05 10:30:00,18.09,18.11,18.06,18.09,845900.0,13.6156,13.6307,13.593,13.6156,845900.0
2013-11-05 11:00:00,18.09,18.13,18.07,18.09,834700.0,13.6156,13.6457,13.6006,13.6156,834700.0
2013-11-05 11:30:00,18.09,18.1,18.07,18.09,538500.0,13.6156,13.6231,13.6006,13.6156,538500.0
2013-11-05 12:00:00,18.08,18.1,18.07,18.09,445500.0,13.6081,13.6231,13.6006,13.6156,445500.0
2013-11-05 12:30:00,18.09,18.11,18.08,18.1,649600.0,13.6156,13.6307,13.6081,13.6231,649600.0
2013-11-05 13:00:00,18.1,18.11,18.08,18.11,329200.0,13.6231,13.6307,13.6081,13.6307,329200.0
2013-11-05 13:30:00,18.11,18.15,18.09,18.11,689100.0,13.6307,13.6608,13.6156,13.6307,689100.0
2013-11-05 14:00:00,18.11,18.14,18.09,18.09,555700.0,13.6307,13.6532,13.6156,13.6156,555700.0
2013-11-05 14:30:00,18.09,18.12,18.09,18.11,392400.0,13.6156,13.6382,13.6156,13.6307,392400.0
2013-11-05 15:00:00,18.11,18.14,18.07,18.1,735800.0,13.6307,13.6532,13.6006,13.6231,735800.0
2013-11-05 15:30:00,18.09,18.1,18.08,18.09,1082500.0,13.6156,13.6231,13.6081,13.6156,1082500.0
2013-11-06 09:30:00,18.08,18.21,18.03,18.14,737600.0,13.6081,13.7059,13.5704,13.6532,737600.0
2013-11-06 10:00:00,18.14,18.21,18.13,18.14,573900.0,13.6532,13.7059,13.6457,13.6532,573900.0
2013-11-06 10:30:00,18.14,18.21,18.13,18.16,852700.0,13.6532,13.7059,13.6457,13.6683,852700.0
2013-11-06 11:00:00,18.16,18.19,18.11,18.18,383600.0,13.6683,13.6909,13.6307,13.6833,383600.0
2013-11-06 11:30:00,18.18,18.2,18.17,18.17,352400.0,13.6833,13.6984,13.6758,13.6758,352400.0
2013-11-06 12:00:00,18.18,18.2,18.14,18.2,293900.0,13.6833,13.6984,13.6532,13.6984,293900.0
2013-11-06 12:30:00,18.2,18.22,18.19,18.2,391300.0,13.6984,13.7135,13.6909,13.6984,391300.0
2013-11-06 13:00:00,18.2,18.22,18.19,18.22,415400.0,13.6984,13.7135,13.6909,13.7135,415400.0
2013-11-06 13:30:00,18.22,18.23,18.2,18.2,277400.0,13.7135,13.721,13.6984,13.6984,277400.0
2013-11-06 14:00:00,18.21,18.22,18.18,18.2,646600.0,13.7059,13.7135,13.6833,13.6984,646600.0
2013-11-06 14:30:00,18.2,18.26,18.19,18.26,843100.0,13.6984,13.7436,13.6909,13.7436,843100.0
2013-11-06 15:00:00,18.26,18.3,18.25,18.26,818500.0,13.7436,13.7737,13.736,13.7436,818500.0
2013-11-06 15:30:00,18.26,18.3,18.25,18.27,2077700.0,13.7436,13.7737,13.736,13.7511,2077700.0
2013-11-07 09:30:00,18.34,18.35,18.17,18.23,628400.0,13.8038,13.8113,13.6758,13.721,628400.0
2013-11-07 10:00:00,18.23,18.26,18.18,18.21,819600.0,13.721,13.7436,13.6833,13.7059,819600.0
2013-11-07 10:30:00,18.21,18.24,18.16,18.18,810000.0,13.7059,13.7285,13.6683,13.6833,810000.0
2013-11-07 11:00:00,18.19,18.21,18.16,18.18,302600.0,13.6909,13.7059,13.6683,13.6833,302600.0
2013-11-07 11:30:00,18.18,18.27,18.17,18.25,1355000.0,13.6833,13.7511,13.6758,13.736,1355000.0
2013-11-07 12:00:00,18.25,18.32,18.24,18.31,1173200.0,13.736,13.7887,13.7285,13.7812,1173200.0
2013-11-07 12:30:00,18.32,18.32,18.25,18.26,750800.0,13.7887,13.7887,13.736,13.7436,750800.0
2013-11-07 13:00:00,18.26,18.27,18.18,18.18,491400.0,13.7436,13.7511,13.6833,13.6833,491400.0
2013-11-07 13:30:00,18.19,18.24,18.19,18.23,492100.0,13.6909,13.7285,13.6909,13.721,492100.0
2013-11-07 14:00:00,18.22,18.23,18.16,18.18,500000.0,13.7135,13.721,13.6683,13.6833,500000.0
2013-11-07 14:30:00,18.18,18.25,18.15,18.22,437100.0,13.6833,13.736,13.6608,13.7135,437100.0
2013-11-07 15:00:00,18.22,18.22,18.14,18.15,613200.0,13.7135,13.7135,13.6532,13.6608,613200.0
2013-11-07 15:30:00,18.16,18.17,18.1,18.13,1553600.0,13.6683,13.6758,13.6231,13.6457,1553600.0
2013-11-08 09:30:00,18.0,18.01,17.87,17.93,1603700.0,13.5479,13.5554,13.45,13.4952,1603700.0
2013-11-08 10:00:00,17.92,18.04,17.92,18.0,955800.0,13.4877,13.578,13.4877,13.5479,955800.0
2013-11-08 10:30:00,18.01,18.03,17.94,17.97,629100.0,13.5554,13.5704,13.5027,13.5253,629100.0
2013-11-08 11:00:00,17.97,17.98,17.88,17.91,902000.0,13.5253,13.5328,13.4575,13.4801,902000.0
2013-11-08 11:30:00,17.91,17.94,17.89,17.93,644200.0,13.4801,13.5027,13.4651,13.4952,644200.0
2013-11-08 12:00:00,17.93,17.98,17.92,17.98,322400.0,13.4952,13.5328,13.4877,13.5328,322400.0
2013-11-08 12:30:00,17.98,18.02,17.97,18.0,251900.0,13.5328,13.5629,13.5253,13.5479,251900.0
2013-11-08 13:00:00,18.0,18.03,17.98,18.01,430600.0,13.5479,13.5704,13.5328,13.5554,430600.0
2013-11-08 13:30:00,18.01,18.03,18.01,18.03,141600.0,13.5554,13.5704,13.5554,13.5704,141600.0
2013-11-08 14:00:00,18.03,18.03,17.98,17.99,395600.0,13.5704,13.5704,13.5328,13.5403,395600.0
2013-11-08 14:30:00,18.0,18.04,17.99,18.01,222700.0,13.5479,13.578,13.5403,13.5554,222700.0
2013-11-08 15:00:00,18.02,18.03,17.98,18.01,575800.0,13.5629,13.5704,13.5328,13.5554,575800.0
2013-11-08 15:30:00,18.01,18.03,17.98,18.02,1129400.0,13.5554,13.5704,13.5328,13.5629,1129400.0
2013-11-11 09:30:00,17.84,17.85,17.75,17.82,988300.0,13.4274,13.435,13.3597,13.4124,988300.0
2013-11-11 10:00:00,17.82,17.84,17.75,17.79,639500.0,13.4124,13.4274,13.3597,13.3898,639500.0
2013-11-11 10:30:00,17.79,17.81,17.78,17.81,389900.0,13.3898,13.4049,13.3823,13.4049,389900.0
2013-11-11 11:00:00,17.81,17.84,17.78,17.84,258600.0,13.4049,13.4274,13.3823,13.4274,258600.0
2013-11-11 11:30:00,17.84,17.85,17.82,17.82,170100.0,13.4274,13.435,13.4124,13.4124,170100.0
2013-11-11 12:00:00,17.82,17.82,17.79,17.81,129400.0,13.4124,13.4124,13.3898,13.4049,129400.0
2013-11-11 12:30:00,17.81,17.81,17.78,17.8,214900.0,13.4049,13.4049,13.3823,13.3973,214900.0
2013-11-11 13:00:00,17.8,17.82,17.78,17.8,243300.0,13.3973,13.4124,13.3823,13.3973,243300.0
2013-11-11 13:30:00,17.8,17.83,17.79,17.82,262300.0,13.3973,13.4199,13.3898,13.4124,262300.0
2013-11-11 14:00:00,17.81,17.82,17.8,17.8,254000.0,13.4049,13.4124,13.3973,13.3973,254000.0
2013-11-11 14:30:00,17.81,17.83,17.8,17.82,237900.0,13.4049,13.4199,13.3973,13.4124,237900.0
2013-11-11 15:00:00,17.82,17.83,17.77,17.77,630800.0,13.4124,13.4199,13.3748,13.3748,630800.0
2013-11-11 15:30:00,17.78,17.78,17.71,17.74,1873000.0,13.3823,13.3823,13.3296,13.3522,1873000.0
2013-11-12 09:30:00,17.66,17.76,17.63,17.74,836700.0,13.292,13.3672,13.2694,13.3522,836700.0
2013-11-12 10:00:00,17.74,17.75,17.69,17.73,805900.0,13.3522,13.3597,13.3145,13.3446,805900.0
2013-11-12 10:30:00,17.73,17.75,17.7,17.71,420700.0,13.3446,13.3597,13.3221,13.3296,420700.0
2013-11-12 11:00:00,17.71,17.73,17.69,17.7,275100.0,13.3296,13.3446,13.3145,13.3221,275100.0
2013-11-12 11:30:00,17.71,17.73,17.66,17.7,583100.0,13.3296,13.3446,13.292,13.3221,583100.0
2013-11-12 12:00:00,17.7,17.71,17.61,17.62,701000.0,13.3221,13.3296,13.2543,13.2619,701000.0
2013-11-12 12:30:00,17.61,17.66,17.61,17.64,315100.0,13.2543,13.292,13.2543,13.2769,315100.0
2013-11-12 13:00:00,17.65,17.66,17.63,17.64,191100.0,13.2844,13.292,13.2694,13.2769,191100.0
2013-11-12 13:30:00,17.64,17.66,17.61,17.64,349200.0,13.2769,13.292,13.2543,13.2769,349200.0
2013-11-12 14:00:00,17.63,17.67,17.63,17.66,181400.0,13.2694,13.2995,13.2694,13.292,181400.0
2013-11-12 14:30:00,17.65,17.75,17.65,17.75,380000.0,13.2844,13.3597,13.2844,13.3597,380000.0
2013-11-12 15:00:00,17.75,17.79,17.74,17.77,337500.0,13.3597,13.3898,13.3522,13.3748,337500.0
2013-11-12 15:30:00,17.77,17.8,17.76,17.8,1766900.0,13.3748,13.3973,13.3672,13.3973,1766900.0
2013-11-13 09:30:00,17.5,17.51,17.36,17.43,1893600.0,13.1715,13.1791,13.0662,13.1188,1893600.0
2013-11-13 10:00:00,17.44,17.54,17.44,17.53,711700.0,13.1264,13.2016,13.1264,13.1941,711700.0
2013-11-13 10:30:00,17.53,17.57,17.51,17.54,693400.0,13.1941,13.2242,13.1791,13.2016,693400.0
2013-11-13 11:00:00,17.54,17.57,17.52,17.55,460600.0,13.2016,13.2242,13.1866,13.2092,460600.0
2013-11-13 11:30:00,17.55,17.62,17.52,17.61,297900.0,13.2092,13.2619,13.1866,13.2543,297900.0
2013-11-13 12:00:00,17.61,17.67,17.57,17.65,515600.0,13.2543,13.2995,13.2242,13.2844,515600.0
2013-11-13 12:30:00,17.66,17.68,17.63,17.68,409300.0,13.292,13.307,13.2694,13.307,409300.0
2013-11-13 13:00:00,17.68,17.68,17.62,17.63,232400.0,13.307,13.307,13.2619,13.2694,232400.0
2013-11-13 13:30:00,17.63,17.66,17.62,17.65,467900.0,13.2694,13.292,13.2619,13.2844,467900.0
2013-11-13 14:00:00,17.66,17.66,17.63,17.63,390500.0,13.292,13.292,13.2694,13.2694,390500.0
2013-11-13 14:30:00,17.63,17.69,17.63,17.66,528500.0,13.2694,13.3145,13.2694,13.292,528500.0
2013-11-13 15:00:00,17.66,17.71,17.65,17.68,798000.0,13.292,13.3296,13.2844,13.307,798000.0
2013-11-13 15:30:00,17.67,17.75,17.59,17.6,4368800.0,13.2995,13.3597,13.2393,13.2468,4368800.0
2013-11-14 09:30:00,17.61,17.65,17.53,17.57,1241400.0,13.2543,13.2844,13.1941,13.2242,1241400.0
2013-11-14 10:00:00,17.57,17.58,17.5,17.55,1039100.0,13.2242,13.2317,13.1715,13.2092,1039100.0
2013-11-14 10:30:00,17.55,17.58,17.48,17.5,1086200.0,13.2092,13.2317,13.1565,13.1715,1086200.0
2013-11-14 11:00:00,17.5,17.55,17.48,17.51,730400.0,13.1715,13.2092,13.1565,13.1791,730400.0
2013-11-14 11:30:00,17.52,17.53,17.5,17.51,347500.0,13.1866,13.1941,13.1715,13.1791,347500.0
2013-11-14 12:00:00,17.51,17.55,17.51,17.54,654400.0,13.1791,13.2092,13.1791,13.2016,654400.0
2013-11-14 12:30:00,17.53,17.55,17.53,17.53,694500.0,13.1941,13.2092,13.1941,13.1941,694500.0
2013-11-14 13:00:00,17.54,17.54,17.52,17.53,228900.0,13.2016,13.2016,13.1866,13.1941,228900.0
2013-11-14 13:30:00,17.53,17.54,17.51,17.53,670000.0,13.1941,13.2016,13.1791,13.1941,670000.0
2013-11-14 14:00:00,17.52,17.53,17.51,17.51,247500.0,13.1866,13.1941,13.1791,13.1791,247500.0
2013-11-14 14:30:00,17.52,17.52,17.49,17.5,495400.0,13.1866,13.1866,13.164,13.1715,495400.0
2013-11-14 15:00:00,17.5,17.55,17.49,17.54,871500.0,13.1715,13.2092,13.164,13.2016,871500.0
2013-11-14 15:30:00,17.54,17.54,17.48,17.5,1938300.0,13.2016,13.2016,13.1565,13.1715,1938300.0
2013-11-15 09:30:00,17.63,17.65,17.54,17.63,1013100.0,13.2694,13.2844,13.2016,13.2694,1013100.0
2013-11-15 10:00:00,17.64,17.66,17.6,17.66,1150200.0,13.2769,13.292,13.2468,13.292,1150200.0
2013-11-15 10:30:00,17.66,17.72,17.65,17.72,1063200.0,13.292,13.3371,13.2844,13.3371,1063200.0
2013-11-15 11:00:00,17.72,17.76,17.68,17.75,707200.0,13.3371,13.3672,13.307,13.3597,707200.0
2013-11-15 11:30:00,17.75,17.75,17.7,17.71,586200.0,13.3597,13.3597,13.3221,13.3296,586200.0
2013-11-15 12:00:00,17.71,17.73,17.7,17.72,532000.0,13.3296,13.3446,13.3221,13.3371,532000.0
2013-11-15 12:30:00,17.71,17.75,17.71,17.73,548300.0,13.3296,13.3597,13.3296,13.3446,548300.0
2013-11-15 13:00:00,17.74,17.77,17.73,17.75,652100.0,13.3522,13.3748,13.3446,13.3597,652100.0
2013-11-15 13:30:00,17.76,17.76,17.71,17.73,568900.0,13.3672,13.3672,13.3296,13.3446,568900.0
2013-11-15 14:00:00,17.73,17.76,17.73,17.75,543700.0,13.3446,13.3672,13.3446,13.3597,543700.0
2013-11-15 14:30:00,17.76,17.77,17.74,17.75,616700.0,13.3672,13.3748,13.3522,13.3597,616700.0
2013-11-15 15:00:00,17.74,17.75,17.72,17.73,1117300.0,13.3522,13.3597,13.3371,13.3446,1117300.0
2013-11-15 15:30:00,17.72,17.73,17.65,17.67,2695700.0,13.3371,13.3446,13.2844,13.2995,2695700.0
2013-11-18 09:30:00,17.72,17.8,17.71,17.77,1048000.0,13.3371,13.3973,13.3296,13.3748,1048000.0
2013-11-18 10:00:00,17.77,17.8,17.75,17.8,915600.0,13.3748,13.3973,13.3597,13.3973,915600.0
2013-11-18 10:30:00,17.8,17.83,17.79,17.81,1014700.0,13.3973,13.4199,13.3898,13.4049,1014700.0
2013-11-18 11:00:00,17.82,17.83,17.79,17.81,617100.0,13.4124,13.4199,13.3898,13.4049,617100.0
2013-11-18 11:30:00,17.81,17.84,17.79,17.83,592600.0,13.4049,13.4274,13.3898,13.4199,592600.0
2013-11-18 12:00:00,17.82,17.85,17.81,17.84,564300.0,13.4124,13.435,13.4049,13.4274,564300.0
2013-11-18 12:30:00,17.85,17.86,17.82,17.83,421800.0,13.435,13.4425,13.4124,13.4199,421800.0
2013-11-18 13:00:00,17.82,17.86,17.82,17.85,538200.0,13.4124,13.4425,13.4124,13.435,538200.0
2013-11-18 13:30:00,17.86,17.87,17.84,17.87,553800.0,13.4425,13.45,13.4274,13.45,553800.0
2013-11-18 14:00:00,17.87,17.88,17.85,17.87,590400.0,13.45,13.4575,13.435,13.45,590400.0
2013-11-18 14:30:00,17.88,17.88,17.79,17.79,556700.0,13.4575,13.4575,13.3898,13.3898,556700.0
2013-11-18 15:00:00,17.8,17.82,17.73,17.74,800700.0,13.3973,13.4124,13.3446,13.3522,800700.0
2013-11-18 15:30:00,17.73,17.74,17.67,17.69,1593500.0,13.3446,13.3522,13.2995,13.3145,1593500.0
2013-11-19 09:30:00,17.85,17.85,17.75,17.77,875500.0,13.435,13.435,13.3597,13.3748,875500.0
2013-11-19 10:00:00,17.77,17.77,17.7,17.73,723700.0,13.3748,13.3748,13.3221,13.3446,723700.0
2013-11-19 10:30:00,17.73,17.74,17.64,17.66,465900.0,13.3446,13.3522,13.2769,13.292,465900.0
2013-11-19 11:00:00,17.66,17.69,17.64,17.68,774600.0,13.292,13.3145,13.2769,13.307,774600.0
2013-11-19 11:30:00,17.68,17.7,17.65,17.66,375700.0,13.307,13.3221,13.2844,13.292,375700.0
2013-11-19 12:00:00,17.66,17.67,17.62,17.64,307000.0,13.292,13.2995,13.2619,13.2769,307000.0
2013-11-19 12:30:00,17.65,17.65,17.62,17.62,242500.0,13.2844,13.2844,13.2619,13.2619,242500.0
2013-11-19 13:00:00,17.63,17.63,17.59,17.59,357900.0,13.2694,13.2694,13.2393,13.2393,357900.0
2013-11-19 13:30:00,17.59,17.61,17.57,17.59,583200.0,13.2393,13.2543,13.2242,13.2393,583200.0
2013-11-19 14:00:00,17.59,17.61,17.57,17.59,475000.0,13.2393,13.2543,13.2242,13.2393,475000.0
2013-11-19 14:30:00,17.59,17.62,17.59,17.6,318300.0,13.2393,13.2619,13.2393,13.2468,318300.0
2013-11-19 15:00:00,17.6,17.61,17.58,17.59,532800.0,13.2468,13.2543,13.2317,13.2393,532800.0
2013-11-19 15:30:00,17.58,17.59,17.55,17.58,1858400.0,13.2317,13.2393,13.2092,13.2317,1858400.0
2013-11-20 09:30:00,17.48,17.56,17.43,17.55,1092100.0,13.1565,13.2167,13.1188,13.2092,1092100.0
2013-11-20 10:00:00,17.55,17.68,17.51,17.64,847800.0,13.2092,13.307,13.1791,13.2769,847800.0
2013-11-20 10:30:00,17.63,17.64,17.54,17.56,754300.0,13.2694,13.2769,13.2016,13.2167,754300.0
2013-11-20 11:00:00,17.57,17.57,17.53,17.54,236000.0,13.2242,13.2242,13.1941,13.2016,236000.0
2013-11-20 11:30:00,17.55,17.61,17.54,17.59,304600.0,13.2092,13.2543,13.2016,13.2393,304600.0
2013-11-20 12:00:00,17.59,17.64,17.57,17.61,458700.0,13.2393,13.2769,13.2242,13.2543,458700.0
2013-11-20 12:30:00,17.61,17.66,17.58,17.65,734300.0,13.2543,13.292,13.2317,13.2844,734300.0
2013-11-20 13:00:00,17.66,17.68,17.65,17.66,363100.0,13.292,13.307,13.2844,13.292,363100.0
2013-11-20 13:30:00,17.66,17.67,17.64,17.66,583900.0,13.292,13.2995,13.2769,13.292,583900.0
2013-11-20 14:00:00,17.66,17.66,17.6,17.62,1048700.0,13.292,13.292,13.2468,13.2619,1048700.0
2013-11-20 14:30:00,17.62,17.63,17.55,17.59,782300.0,13.2619,13.2694,13.2092,13.2393,782300.0
2013-11-20 15:00:00,17.59,17.59,17.53,17.55,916200.0,13.2393,13.2393,13.1941,13.2092,916200.0
2013-11-20 15:30:00,17.54,17.57,17.52,17.54,1271300.0,13.2016,13.2242,13.1866,13.2016,1271300.0
2013-11-21 09:30:00,17.3,17.35,17.2,17.23,1951400.0,13.021,13.0586,12.9457,12.9683,1951400.0
2013-11-21 10:00:00,17.24,17.27,17.21,17.25,709600.0,12.9758,12.9984,12.9533,12.9834,709600.0
2013-11-21 10:30:00,17.26,17.27,17.23,17.24,746400.0,12.9909,12.9984,12.9683,12.9758,746400.0
2013-11-21 11:00:00,17.24,17.26,17.2,17.2,1271200.0,12.9758,12.9909,12.9457,12.9457,1271200.0
2013-11-21 11:30:00,17.2,17.21,17.01,17.03,2788100.0,12.9457,12.9533,12.8027,12.8178,2788100.0
2013-11-21 12:00:00,17.03,17.04,16.86,16.95,4331400.0,12.8178,12.8253,12.6898,12.7576,4331400.0
2013-11-21 12:30:00,16.95,16.96,16.91,16.93,665400.0,12.7576,12.7651,12.7275,12.7425,665400.0
2013-11-21 13:00:00,16.93,16.99,16.92,16.96,826400.0,12.7425,12.7877,12.735,12.7651,826400.0
2013-11-21 13:30:00,16.96,16.96,16.93,16.94,897000.0,12.7651,12.7651,12.7425,12.75,897000.0
2013-11-21 14:00:00,16.95,16.95,16.93,16.94,449300.0,12.7576,12.7576,12.7425,12.75,449300.0
2013-11-21 14:30:00,16.94,16.99,16.93,16.96,831600.0,12.75,12.7877,12.7425,12.7651,831600.0
2013-11-21 15:00:00,16.96,17.0,16.96,16.99,960300.0,12.7651,12.7952,12.7651,12.7877,960300.0
2013-11-21 15:30:00,16.99,17.04,16.99,17.01,2088500.0,12.7877,12.8253,12.7877,12.8027,2088500.0
2013-11-22 09:30:00,16.99,17.09,16.93,17.09,1702700.0,12.7877,12.8629,12.7425,12.8629,1702700.0
2013-11-22 10:00:00,17.09,17.16,17.05,17.12,1594400.0,12.8629,12.9156,12.8328,12.8855,1594400.0
2013-11-22 10:30:00,17.13,17.14,17.04,17.05,1450000.0,12.8931,12.9006,12.8253,12.8328,1450000.0
2013-11-22 11:00:00,17.05,17.07,17.03,17.05,1062800.0,12.8328,12.8479,12.8178,12.8328,1062800.0
2013-11-22 11:30:00,17.05,17.1,17.04,17.06,404100.0,12.8328,12.8705,12.8253,12.8404,404100.0
2013-11-22 12:00:00,17.07,17.08,17.04,17.05,359200.0,12.8479,12.8554,12.8253,12.8328,359200.0
2013-11-22 12:30:00,17.05,17.13,17.05,17.12,613500.0,12.8328,12.8931,12.8328,12.8855,613500.0
2013-11-22 13:00:00,17.12,17.19,17.1,17.17,484000.0,12.8855,12.9382,12.8705,12.9232,484000.0
2013-11-22 13:30:00,17.16,17.19,17.12,17.15,1477500.0,12.9156,12.9382,12.8855,12.9081,1477500.0
2013-11-22 14:00:00,17.15,17.17,17.13,17.16,477300.0,12.9081,12.9232,12.8931,12.9156,477300.0
2013-11-22 14:30:00,17.16,17.16,17.12,17.13,719400.0,12.9156,12.9156,12.8855,12.8931,719400.0
2013-11-22 15:00:00,17.13,17.16,17.12,17.15,1759500.0,12.8931,12.9156,12.8855,12.9081,1759500.0
2013-11-22 15:30:00,17.15,17.16,17.12,17.13,2965400.0,12.9081,12.9156,12.8855,12.8931,2965400.0
2013-11-25 09:30:00,17.18,17.25,17.13,17.18,1116200.0,12.9307,12.9834,12.8931,12.9307,1116200.0
2013-11-25 10:00:00,17.17,17.21,17.15,17.19,1137000.0,12.9232,12.9533,12.9081,12.9382,1137000.0
2013-11-25 10:30:00,17.18,17.23,17.17,17.2,708500.0,12.9307,12.9683,12.9232,12.9457,708500.0
2013-11-25 11:00:00,17.21,17.22,17.18,17.2,210900.0,12.9533,12.9608,12.9307,12.9457,210900.0
2013-11-25 11:30:00,17.2,17.24,17.19,17.21,369300.0,12.9457,12.9758,12.9382,12.9533,369300.0
2013-11-25 12:00:00,17.21,17.22,17.21,17.21,105100.0,12.9533,12.9608,12.9533,12.9533,105100.0
2013-11-25 12:30:00,17.21,17.22,17.15,17.18,310600.0,12.9533,12.9608,12.9081,12.9307,310600.0
2013-11-25 13:00:00,17.18,17.2,17.17,17.2,568900.0,12.9307,12.9457,12.9232,12.9457,568900.0
2013-11-25 13:30:00,17.19,17.22,17.19,17.21,294600.0,12.9382,12.9608,12.9382,12.9533,294600.0
2013-11-25 14:00:00,17.22,17.23,17.19,17.2,552200.0,12.9608,12.9683,12.9382,12.9457,552200.0
2013-11-25 14:30:00,17.2,17.21,17.18,17.2,639800.0,12.9457,12.9533,12.9307,12.9457,639800.0
2013-11-25 15:00:00,17.2,17.21,17.16,17.18,1754500.0,12.9457,12.9533,12.9156,12.9307,1754500.0
2013-11-25 15:30:00,17.18,17.19,17.16,17.17,1761200.0,12.9307,12.9382,12.9156,12.9232,1761200.0
2013-11-26 09:30:00,17.45,17.46,17.35,17.37,1865000.0,13.1339,13.1414,13.0586,13.0737,1865000.0
2013-11-26 10:00:00,17.37,17.43,17.37,17.42,986200.0,13.0737,13.1188,13.0737,13.1113,986200.0
2013-11-26 10:30:00,17.42,17.5,17.42,17.49,1046600.0,13.1113,13.1715,13.1113,13.164,1046600.0
2013-11-26 11:00:00,17.5,17.55,17.48,17.48,966700.0,13.1715,13.2092,13.1565,13.1565,966700.0
2013-11-26 11:30:00,17.49,17.54,17.47,17.5,1026100.0,13.164,13.2016,13.149,13.1715,1026100.0
2013-11-26 12:00:00,17.5,17.51,17.46,17.48,683100.0,13.1715,13.1791,13.1414,13.1565,683100.0
2013-11-26 12:30:00,17.47,17.49,17.46,17.47,304400.0,13.149,13.164,13.1414,13.149,304400.0
2013-11-26 13:00:00,17.47,17.49,17.45,17.48,453200.0,13.149,13.164,13.1339,13.1565,453200.0
2013-11-26 13:30:00,17.48,17.5,17.45,17.46,313000.0,13.1565,13.1715,13.1339,13.1414,313000.0
2013-11-26 14:00:00,17.45,17.49,17.45,17.48,539500.0,13.1339,13.164,13.1339,13.1565,539500.0
2013-11-26 14:30:00,17.48,17.51,17.47,17.5,537900.0,13.1565,13.1791,13.149,13.1715,537900.0
2013-11-26 15:00:00,17.5,17.53,17.49,17.53,513400.0,13.1715,13.1941,13.164,13.1941,513400.0
2013-11-26 15:30:00,17.53,17.53,17.46,17.47,3658600.0,13.1941,13.1941,13.1414,13.149,3658600.0
2013-11-27 09:30:00,17.67,17.72,17.56,17.6,2281600.0,13.2995,13.3371,13.2167,13.2468,2281600.0
2013-11-27 10:00:00,17.6,17.61,17.55,17.61,1377500.0,13.2468,13.2543,13.2092,13.2543,1377500.0
2013-11-27 10:30:00,17.61,17.61,17.54,17.59,1761300.0,13.2543,13.2543,13.2016,13.2393,1761300.0
2013-11-27 11:00:00,17.59,17.61,17.58,17.6,428100.0,13.2393,13.2543,13.2317,13.2468,428100.0
2013-11-27 11:30:00,17.6,17.65,17.59,17.61,1484700.0,13.2468,13.2844,13.2393,13.2543,1484700.0
2013-11-27 12:00:00,17.6,17.61,17.54,17.55,598500.0,13.2468,13.2543,13.2016,13.2092,598500.0
2013-11-27 12:30:00,17.55,17.56,17.51,17.53,796800.0,13.2092,13.2167,13.1791,13.1941,796800.0
2013-11-27 13:00:00,17.54,17.55,17.51,17.55,461000.0,13.2016,13.2092,13.1791,13.2092,461000.0
2013-11-27 13:30:00,17.54,17.55,17.52,17.54,525700.0,13.2016,13.2092,13.1866,13.2016,525700.0
2013-11-27 14:00:00,17.54,17.56,17.53,17.55,409800.0,13.2016,13.2167,13.1941,13.2092,409800.0
2013-11-27 14:30:00,17.55,17.56,17.53,17.56,817400.0,13.2092,13.2167,13.1941,13.2167,817400.0
2013-11-27 15:00:00,17.56,17.57,17.54,17.55,375200.0,13.2167,13.2242,13.2016,13.2092,375200.0
2013-11-27 15:30:00,17.56,17.58,17.54,17.57,1403400.0,13.2167,13.2317,13.2016,13.2242,1403400.0
2013-11-29 09:30:00,17.7,17.79,17.68,17.76,621000.0,13.3221,13.3898,13.307,13.3672,621000.0
2013-11-29 10:00:00,17.77,17.78,17.73,17.75,239500.0,13.3748,13.3823,13.3446,13.3597,239500.0
2013-11-29 10:30:00,17.75,17.75,17.67,17.71,412400.0,13.3597,13.3597,13.2995,13.3296,412400.0
2013-11-29 11:00:00,17.72,17.74,17.68,17.68,242600.0,13.3371,13.3522,13.307,13.307,242600.0
2013-11-29 11:30:00,17.68,17.69,17.66,17.66,315200.0,13.307,13.3145,13.292,13.292,315200.0
2013-11-29 12:00:00,17.66,17.69,17.66,17.66,230800.0,13.292,13.3145,13.292,13.292,230800.0
2013-11-29 12:30:00,17.66,17.74,17.66,17.72,1326200.0,13.292,13.3522,13.292,13.3371,1326200.0
2013-12-02 09:30:00,17.69,17.75,17.53,17.6,2372400.0,13.3145,13.3597,13.1941,13.2468,2372400.0
2013-12-02 10:00:00,17.61,17.61,17.52,17.52,761600.0,13.2543,13.2543,13.1866,13.1866,761600.0
2013-12-02 10:30:00,17.53,17.62,17.52,17.6,905400.0,13.1941,13.2619,13.1866,13.2468,905400.0
2013-12-02 11:00:00,17.6,17.6,17.55,17.57,332900.0,13.2468,13.2468,13.2092,13.2242,332900.0
2013-12-02 11:30:00,17.57,17.61,17.56,17.58,316800.0,13.2242,13.2543,13.2167,13.2317,316800.0
2013-12-02 12:00:00,17.58,17.59,17.55,17.55,311600.0,13.2317,13.2393,13.2092,13.2092,311600.0
2013-12-02 12:30:00,17.55,17.57,17.55,17.55,289200.0,13.2092,13.2242,13.2092,13.2092,289200.0
2013-12-02 13:00:00,17.55,17.56,17.52,17.53,387700.0,13.2092,13.2167,13.1866,13.1941,387700.0
2013-12-02 13:30:00,17.53,17.53,17.48,17.48,424200.0,13.1941,13.1941,13.1565,13.1565,424200.0
2013-12-02 14:00:00,17.49,17.49,17.43,17.44,764400.0,13.164,13.164,13.1188,13.1264,764400.0
2013-12-02 14:30:00,17.45,17.45,17.36,17.4,1324400.0,13.1339,13.1339,13.0662,13.0963,1324400.0
2013-12-02 15:00:00,17.4,17.4,17.37,17.38,907900.0,13.0963,13.0963,13.0737,13.0812,907900.0
2013-12-02 15:30:00,17.38,17.41,17.37,17.4,2331200.0,13.0812,13.1038,13.0737,13.0963,2331200.0
2013-12-03 09:30:00,17.44,17.63,17.43,17.63,1234900.0,13.1264,13.2694,13.1188,13.2694,1234900.0
2013-12-03 10:00:00,17.63,17.7,17.59,17.66,1240500.0,13.2694,13.3221,13.2393,13.292,1240500.0
2013-12-03 10:30:00,17.66,17.68,17.6,17.63,1053300.0,13.292,13.307,13.2468,13.2694,1053300.0
2013-12-03 11:00:00,17.64,17.7,17.6,17.61,1351800.0,13.2769,13.3221,13.2468,13.2543,1351800.0
2013-12-03 11:30:00,17.61,17.61,17.56,17.57,1026800.0,13.2543,13.2543,13.2167,13.2242,1026800.0
2013-12-03 12:00:00,17.57,17.6,17.51,17.51,384200.0,13.2242,13.2468,13.1791,13.1791,384200.0
2013-12-03 12:30:00,17.51,17.54,17.5,17.54,467000.0,13.1791,13.2016,13.1715,13.2016,467000.0
2013-12-03 13:00:00,17.54,17.54,17.43,17.46,924800.0,13.2016,13.2016,13.1188,13.1414,924800.0
2013-12-03 13:30:00,17.46,17.49,17.45,17.48,201400.0,13.1414,13.164,13.1339,13.1565,201400.0
2013-12-03 14:00:00,17.48,17.52,17.48,17.49,253400.0,13.1565,13.1866,13.1565,13.164,253400.0
2013-12-03 14:30:00,17.5,17.53,17.49,17.53,180800.0,13.1715,13.1941,13.164,13.1941,180800.0
2013-12-03 15:00:00,17.52,17.53,17.46,17.47,416900.0,13.1866,13.1941,13.1414,13.149,416900.0
2013-12-03 15:30:00,17.47,17.53,17.47,17.53,917000.0,13.149,13.1941,13.149,13.1941,917000.0
2013-12-04 09:30:00,17.47,17.64,17.47,17.61,817600.0,13.149,13.2769,13.149,13.2543,817600.0
2013-12-04 10:00:00,17.61,17.65,17.56,17.57,645400.0,13.2543,13.2844,13.2167,13.2242,645400.0
2013-12-04 10:30:00,17.56,17.58,17.54,17.56,446000.0,13.2167,13.2317,13.2016,13.2167,446000.0
2013-12-04 11:00:00,17.57,17.57,17.51,17.52,344800.0,13.2242,13.2242,13.1791,13.1866,344800.0
2013-12-04 11:30:00,17.52,17.55,17.52,17.55,222300.0,13.1866,13.2092,13.1866,13.2092,222300.0
2013-12-04 12:00:00,17.55,17.57,17.51,17.52,270400.0,13.2092,13.2242,13.1791,13.1866,270400.0
2013-12-04 12:30:00,17.52,17.55,17.51,17.52,280600.0,13.1866,13.2092,13.1791,13.1866,280600.0
2013-12-04 13:00:00,17.51,17.55,17.5,17.5,415700.0,13.1791,13.2092,13.1715,13.1715,415700.0
2013-12-04 13:30:00,17.5,17.5,17.45,17.47,456000.0,13.1715,13.1715,13.1339,13.149,456000.0
2013-12-04 14:00:00,17.47,17.51,17.46,17.51,306100.0,13.149,13.1791,13.1414,13.1791,306100.0
2013-12-04 14:30:00,17.5,17.55,17.5,17.54,179700.0,13.1715,13.2092,13.1715,13.2016,179700.0
2013-12-04 15:00:00,17.54,17.55,17.51,17.55,279900.0,13.2016,13.2092,13.1791,13.2092,279900.0
2013-12-04 15:30:00,17.54,17.58,17.51,17.54,1432500.0,13.2016,13.2317,13.1791,13.2016,1432500.0
2013-12-05 09:30:00,17.51,17.54,17.44,17.46,631900.0,13.1791,13.2016,13.1264,13.1414,631900.0
2013-12-05 10:00:00,17.46,17.5,17.45,17.47,499100.0,13.1414,13.1715,13.1339,13.149,499100.0
2013-12-05 10:30:00,17.48,17.52,17.45,17.51,1099800.0,13.1565,13.1866,13.1339,13.1791,1099800.0
2013-12-05 11:00:00,17.51,17.56,17.5,17.54,930900.0,13.1791,13.2167,13.1715,13.2016,930900.0
2013-12-05 11:30:00,17.53,17.55,17.52,17.54,249000.0,13.1941,13.2092,13.1866,13.2016,249000.0
2013-12-05 12:00:00,17.55,17.57,17.54,17.54,885400.0,13.2092,13.2242,13.2016,13.2016,885400.0
2013-12-05 12:30:00,17.54,17.55,17.52,17.52,235700.0,13.2016,13.2092,13.1866,13.1866,235700.0
2013-12-05 13:00:00,17.52,17.53,17.5,17.5,386700.0,13.1866,13.1941,13.1715,13.1715,386700.0
2013-12-05 13:30:00,17.5,17.51,17.46,17.49,622800.0,13.1715,13.1791,13.1414,13.164,622800.0
2013-12-05 14:00:00,17.48,17.49,17.41,17.43,383400.0,13.1565,13.164,13.1038,13.1188,383400.0
2013-12-05 14:30:00,17.42,17.44,17.39,17.4,276600.0,13.1113,13.1264,13.0887,13.0963,276600.0
2013-12-05 15:00:00,17.41,17.43,17.39,17.41,422200.0,13.1038,13.1188,13.0887,13.1038,422200.0
2013-12-05 15:30:00,17.41,17.44,17.39,17.4,1240300.0,13.1038,13.1264,13.0887,13.0963,1240300.0
2013-12-06 09:30:00,17.52,17.64,17.5,17.63,494400.0,13.1866,13.2769,13.1715,13.2694,494400.0
2013-12-06 10:00:00,17.63,17.64,17.6,17.62,300300.0,13.2694,13.2769,13.2468,13.2619,300300.0
2013-12-06 10:30:00,17.61,17.64,17.6,17.62,384100.0,13.2543,13.2769,13.2468,13.2619,384100.0
2013-12-06 11:00:00,17.62,17.62,17.55,17.55,309500.0,13.2619,13.2619,13.2092,13.2092,309500.0
2013-12-06 11:30:00,17.55,17.64,17.55,17.61,473600.0,13.2092,13.2769,13.2092,13.2543,473600.0
2013-12-06 12:00:00,17.62,17.62,17.59,17.6,193400.0,13.2619,13.2619,13.2393,13.2468,193400.0
2013-12-06 12:30:00,17.6,17.6,17.58,17.59,290300.0,13.2468,13.2468,13.2317,13.2393,290300.0
2013-12-06 13:00:00,17.59,17.62,17.59,17.6,259300.0,13.2393,13.2619,13.2393,13.2468,259300.0
2013-12-06 13:30:00,17.61,17.61,17.6,17.61,124900.0,13.2543,13.2543,13.2468,13.2543,124900.0
2013-12-06 14:00:00,17.61,17.62,17.59,17.61,458400.0,13.2543,13.2619,13.2393,13.2543,458400.0
2013-12-06 14:30:00,17.6,17.61,17.55,17.57,273900.0,13.2468,13.2543,13.2092,13.2242,273900.0
2013-12-06 15:00:00,17.57,17.57,17.52,17.52,270900.0,13.2242,13.2242,13.1866,13.1866,270900.0
2013-12-06 15:30:00,17.52,17.62,17.52,17.6,2264100.0,13.1866,13.2619,13.1866,13.2468,2264100.0
2013-12-09 09:30:00,17.59,17.72,17.55,17.72,963900.0,13.2393,13.3371,13.2092,13.3371,963900.0
2013-12-09 10:00:00,17.71,17.72,17.63,17.71,986700.0,13.3296,13.3371,13.2694,13.3296,986700.0
2013-12-09 10:30:00,17.71,17.72,17.61,17.62,716600.0,13.3296,13.3371,13.2543,13.2619,716600.0
2013-12-09 11:00:00,17.62,17.65,17.54,17.63,655600.0,13.2619,13.2844,13.2016,13.2694,655600.0
2013-12-09 11:30:00,17.63,17.63,17.47,17.54,1079400.0,13.2694,13.2694,13.149,13.2016,1079400.0
2013-12-09 12:00:00,17.54,17.58,17.54,17.57,463500.0,13.2016,13.2317,13.2016,13.2242,463500.0
2013-12-09 12:30:00,17.58,17.58,17.54,17.56,738900.0,13.2317,13.2317,13.2016,13.2167,738900.0
2013-12-09 13:00:00,17.56,17.59,17.55,17.58,876700.0,13.2167,13.2393,13.2092,13.2317,876700.0
2013-12-09 13:30:00,17.58,17.62,17.58,17.62,1411700.0,13.2317,13.2619,13.2317,13.2619,1411700.0
2013-12-09 14:00:00,17.62,17.62,17.54,17.54,934800.0,13.2619,13.2619,13.2016,13.2016,934800.0
2013-12-09 14:30:00,17.54,17.57,17.54,17.56,969000.0,13.2016,13.2242,13.2016,13.2167,969000.0
2013-12-09 15:00:00,17.57,17.59,17.56,17.57,1539200.0,13.2242,13.2393,13.2167,13.2242,1539200.0
2013-12-09 15:30:00,17.57,17.58,17.57,17.58,3225300.0,13.2242,13.2317,13.2242,13.2317,3225300.0
2013-12-10 09:30:00,17.44,17.49,17.32,17.39,1104100.0,13.1264,13.164,13.0361,13.0887,1104100.0
2013-12-10 10:00:00,17.38,17.38,17.32,17.32,821700.0,13.0812,13.0812,13.0361,13.0361,821700.0
2013-12-10 10:30:00,17.32,17.4,17.32,17.38,747400.0,13.0361,13.0963,13.0361,13.0812,747400.0
2013-12-10 11:00:00,17.38,17.43,17.38,17.43,529600.0,13.0812,13.1188,13.0812,13.1188,529600.0
2013-12-10 11:30:00,17.43,17.46,17.42,17.44,431600.0,13.1188,13.1414,13.1113,13.1264,431600.0
2013-12-10 12:00:00,17.43,17.44,17.41,17.43,369400.0,13.1188,13.1264,13.1038,13.1188,369400.0
2013-12-10 12:30:00,17.43,17.43,17.4,17.41,317300.0,13.1188,13.1188,13.0963,13.1038,317300.0
2013-12-10 13:00:00,17.41,17.42,17.4,17.41,307500.0,13.1038,13.1113,13.0963,13.1038,307500.0
2013-12-10 13:30:00,17.41,17.43,17.39,17.39,498400.0,13.1038,13.1188,13.0887,13.0887,498400.0
2013-12-10 14:00:00,17.39,17.41,17.38,17.38,470500.0,13.0887,13.1038,13.0812,13.0812,470500.0
2013-12-10 14:30:00,17.39,17.42,17.38,17.39,777500.0,13.0887,13.1113,13.0812,13.0887,777500.0
2013-12-10 15:00:00,17.39,17.41,17.38,17.4,746100.0,13.0887,13.1038,13.0812,13.0963,746100.0
2013-12-10 15:30:00,17.39,17.4,17.37,17.37,2365200.0,13.0887,13.0963,13.0737,13.0737,2365200.0
2013-12-11 09:30:00,17.6,17.65,17.56,17.61,889300.0,13.2468,13.2844,13.2167,13.2543,889300.0
2013-12-11 10:00:00,17.61,17.63,17.53,17.53,1339700.0,13.2543,13.2694,13.1941,13.1941,1339700.0
2013-12-11 10:30:00,17.54,17.55,17.46,17.49,675500.0,13.2016,13.2092,13.1414,13.164,675500.0
2013-12-11 11:00:00,17.48,17.54,17.48,17.52,726200.0,13.1565,13.2016,13.1565,13.1866,726200.0
2013-12-11 11:30:00,17.52,17.53,17.48,17.51,446600.0,13.1866,13.1941,13.1565,13.1791,446600.0
2013-12-11 12:00:00,17.5,17.51,17.45,17.45,597000.0,13.1715,13.1791,13.1339,13.1339,597000.0
2013-12-11 12:30:00,17.45,17.49,17.43,17.47,409700.0,13.1339,13.164,13.1188,13.149,409700.0
2013-12-11 13:00:00,17.47,17.49,17.46,17.46,209100.0,13.149,13.164,13.1414,13.1414,209100.0
2013-12-11 13:30:00,17.47,17.51,17.46,17.49,217500.0,13.149,13.1791,13.1414,13.164,217500.0
2013-12-11 14:00:00,17.49,17.5,17.46,17.46,199300.0,13.164,13.1715,13.1414,13.1414,199300.0
2013-12-11 14:30:00,17.47,17.5,17.46,17.47,349100.0,13.149,13.1715,13.1414,13.149,349100.0
2013-12-11 15:00:00,17.48,17.5,17.47,17.48,428300.0,13.1565,13.1715,13.149,13.1565,428300.0
2013-12-11 15:30:00,17.48,17.5,17.47,17.47,1313300.0,13.1565,13.1715,13.149,13.149,1313300.0
2013-12-12 09:30:00,17.44,17.48,17.3,17.33,919800.0,13.1264,13.1565,13.021,13.0436,919800.0
2013-12-12 10:00:00,17.33,17.37,17.31,17.34,682000.0,13.0436,13.0737,13.0285,13.0511,682000.0
2013-12-12 10:30:00,17.33,17.38,17.24,17.25,1373100.0,13.0436,13.0812,12.9758,12.9834,1373100.0
2013-12-12 11:00:00,17.25,17.26,17.13,17.13,871600.0,12.9834,12.9909,12.8931,12.8931,871600.0
2013-12-12 11:30:00,17.13,17.15,17.09,17.13,764900.0,12.8931,12.9081,12.8629,12.8931,764900.0
2013-12-12 12:00:00,17.12,17.16,17.12,17.13,263800.0,12.8855,12.9156,12.8855,12.8931,263800.0
2013-12-12 12:30:00,17.12,17.13,17.11,17.12,540400.0,12.8855,12.8931,12.878,12.8855,540400.0
2013-12-12 13:00:00,17.13,17.14,17.1,17.12,652000.0,12.8931,12.9006,12.8705,12.8855,652000.0
2013-12-12 13:30:00,17.12,17.18,17.11,17.15,284400.0,12.8855,12.9307,12.878,12.9081,284400.0
2013-12-12 14:00:00,17.15,17.19,17.14,17.19,777700.0,12.9081,12.9382,12.9006,12.9382,777700.0
2013-12-12 14:30:00,17.19,17.19,17.15,17.16,505700.0,12.9382,12.9382,12.9081,12.9156,505700.0
2013-12-12 15:00:00,17.16,17.18,17.12,17.14,761100.0,12.9156,12.9307,12.8855,12.9006,761100.0
2013-12-12 15:30:00,17.14,17.15,17.11,17.11,2051500.0,12.9006,12.9081,12.878,12.878,2051500.0
2013-12-13 09:30:00,17.24,17.28,17.15,17.16,1250800.0,12.9758,13.006,12.9081,12.9156,1250800.0
2013-12-13 10:00:00,17.16,17.19,17.14,17.16,1330900.0,12.9156,12.9382,12.9006,12.9156,1330900.0
2013-12-13 10:30:00,17.17,17.18,17.11,17.11,876300.0,12.9232,12.9307,12.878,12.878,876300.0
2013-12-13 11:00:00,17.12,17.12,17.11,17.12,258700.0,12.8855,12.8855,12.878,12.8855,258700.0
2013-12-13 11:30:00,17.11,17.15,17.11,17.12,573900.0,12.878,12.9081,12.878,12.8855,573900.0
2013-12-13 12:00:00,17.12,17.14,17.11,17.12,327700.0,12.8855,12.9006,12.878,12.8855,327700.0
2013-12-13 12:30:00,17.11,17.12,17.02,17.07,1591700.0,12.878,12.8855,12.8103,12.8479,1591700.0
2013-12-13 13:00:00,17.06,17.09,17.05,17.09,436000.0,12.8404,12.8629,12.8328,12.8629,436000.0
2013-12-13 13:30:00,17.09,17.1,17.05,17.06,462800.0,12.8629,12.8705,12.8328,12.8404,462800.0
2013-12-13 14:00:00,17.05,17.06,17.02,17.02,320400.0,12.8328,12.8404,12.8103,12.8103,320400.0
2013-12-13 14:30:00,17.02,17.07,17.02,17.06,287500.0,12.8103,12.8479,12.8103,12.8404,287500.0
2013-12-13 15:00:00,17.07,17.08,17.05,17.06,488700.0,12.8479,12.8554,12.8328,12.8404,488700.0
2013-12-13 15:30:00,17.06,17.09,17.04,17.07,1609200.0,12.8404,12.8629,12.8253,12.8479,1609200.0
2013-12-16 09:30:00,17.11,17.23,17.1,17.15,777200.0,12.878,12.9683,12.8705,12.9081,777200.0
2013-12-16 10:00:00,17.15,17.2,17.14,17.17,595100.0,12.9081,12.9457,12.9006,12.9232,595100.0
2013-12-16 10:30:00,17.17,17.2,17.14,17.16,593600.0,12.9232,12.9457,12.9006,12.9156,593600.0
2013-12-16 11:00:00,17.16,17.17,17.13,17.17,214500.0,12.9156,12.9232,12.8931,12.9232,214500.0
2013-12-16 11:30:00,17.17,17.2,17.16,17.2,232400.0,12.9232,12.9457,12.9156,12.9457,232400.0
2013-12-16 12:00:00,17.2,17.23,17.15,17.23,387200.0,12.9457,12.9683,12.9081,12.9683,387200.0
2013-12-16 12:30:00,17.22,17.24,17.21,17.22,688500.0,12.9608,12.9758,12.9533,12.9608,688500.0
2013-12-16 13:00:00,17.21,17.22,17.17,17.19,190800.0,12.9533,12.9608,12.9232,12.9382,190800.0
2013-12-16 13:30:00,17.19,17.2,17.18,17.19,197700.0,12.9382,12.9457,12.9307,12.9382,197700.0
2013-12-16 14:00:00,17.19,17.22,17.18,17.2,444900.0,12.9382,12.9608,12.9307,12.9457,444900.0
2013-12-16 14:30:00,17.2,17.2,17.16,17.16,405800.0,12.9457,12.9457,12.9156,12.9156,405800.0
2013-12-16 15:00:00,17.16,17.18,17.14,17.16,598600.0,12.9156,12.9307,12.9006,12.9156,598600.0
2013-12-16 15:30:00,17.15,17.15,17.11,17.11,1539600.0,12.9081,12.9081,12.878,12.878,1539600.0
2013-12-17 09:30:00,17.28,17.3,17.14,17.19,1403700.0,13.006,13.021,12.9006,12.9382,1403700.0
2013-12-17 10:00:00,17.18,17.2,17.14,17.17,1521500.0,12.9307,12.9457,12.9006,12.9232,1521500.0
2013-12-17 10:30:00,17.16,17.18,17.14,17.17,1175700.0,12.9156,12.9307,12.9006,12.9232,1175700.0
2013-12-17 11:00:00,17.16,17.17,17.15,17.16,1047900.0,12.9156,12.9232,12.9081,12.9156,1047900.0
2013-12-17 11:30:00,17.16,17.17,17.13,17.16,1488200.0,12.9156,12.9232,12.8931,12.9156,1488200.0
2013-12-17 12:00:00,17.16,17.18,17.15,17.16,2138900.0,12.9156,12.9307,12.9081,12.9156,2138900.0
2013-12-17 12:30:00,17.16,17.23,17.14,17.17,3584200.0,12.9156,12.9683,12.9006,12.9232,3584200.0
2013-12-17 13:00:00,17.16,17.19,17.16,17.19,631200.0,12.9156,12.9382,12.9156,12.9382,631200.0
2013-12-17 13:30:00,17.18,17.19,17.16,17.18,526000.0,12.9307,12.9382,12.9156,12.9307,526000.0
2013-12-17 14:00:00,17.18,17.21,17.18,17.18,1717200.0,12.9307,12.9533,12.9307,12.9307,1717200.0
2013-12-17 14:30:00,17.18,17.19,17.15,17.16,1394500.0,12.9307,12.9382,12.9081,12.9156,1394500.0
2013-12-17 15:00:00,17.16,17.17,17.14,17.16,2282300.0,12.9156,12.9232,12.9006,12.9156,2282300.0
2013-12-17 15:30:00,17.16,17.18,17.07,17.07,4841600.0,12.9156,12.9307,12.8479,12.8479,4841600.0
2013-12-18 09:30:00,17.0,17.03,16.82,16.83,2229700.0,12.7952,12.8178,12.6597,12.6673,2229700.0
2013-12-18 10:00:00,16.82,16.87,16.81,16.84,1506300.0,12.6597,12.6974,12.6522,12.6748,1506300.0
2013-12-18 10:30:00,16.85,16.87,16.74,16.78,1401000.0,12.6823,12.6974,12.5995,12.6296,1401000.0
2013-12-18 11:00:00,16.78,16.83,16.73,16.82,992200.0,12.6296,12.6673,12.592,12.6597,992200.0
2013-12-18 11:30:00,16.82,16.84,16.78,16.82,1472100.0,12.6597,12.6748,12.6296,12.6597,1472100.0
2013-12-18 12:00:00,16.81,16.82,16.75,16.78,699300.0,12.6522,12.6597,12.607,12.6296,699300.0
2013-12-18 12:30:00,16.79,16.79,16.75,16.75,639500.0,12.6371,12.6371,12.607,12.607,639500.0
2013-12-18 13:00:00,16.76,16.76,16.72,16.75,603800.0,12.6146,12.6146,12.5845,12.607,603800.0
2013-12-18 13:30:00,16.75,16.75,16.69,16.74,1129800.0,12.607,12.607,12.5619,12.5995,1129800.0
2013-12-18 14:00:00,16.73,16.91,16.68,16.88,1448000.0,12.592,12.7275,12.5544,12.7049,1448000.0
2013-12-18 14:30:00,16.88,17.03,16.88,16.97,917900.0,12.7049,12.8178,12.7049,12.7726,917900.0
2013-12-18 15:00:00,16.96,17.04,16.95,17.03,861000.0,12.7651,12.8253,12.7576,12.8178,861000.0
2013-12-18 15:30:00,17.03,17.05,16.98,17.0,2960600.0,12.8178,12.8328,12.7802,12.7952,2960600.0
2013-12-19 09:30:00,17.01,17.03,16.9,17.0,1312900.0,12.8027,12.8178,12.7199,12.7952,1312900.0
2013-12-19 10:00:00,17.0,17.0,16.91,16.98,1038200.0,12.7952,12.7952,12.7275,12.7802,1038200.0
2013-12-19 10:30:00,16.99,17.02,16.94,17.0,469200.0,12.7877,12.8103,12.75,12.7952,469200.0
2013-12-19 11:00:00,17.01,17.02,16.99,17.0,358900.0,12.8027,12.8103,12.7877,12.7952,358900.0
2013-12-19 11:30:00,17.01,17.04,17.0,17.02,445900.0,12.8027,12.8253,12.7952,12.8103,445900.0
2013-12-19 12:00:00,17.02,17.03,17.01,17.03,287900.0,12.8103,12.8178,12.8027,12.8178,287900.0
2013-12-19 12:30:00,17.03,17.04,17.02,17.03,267800.0,12.8178,12.8253,12.8103,12.8178,267800.0
2013-12-19 13:00:00,17.03,17.04,17.01,17.02,481200.0,12.8178,12.8253,12.8027,12.8103,481200.0
2013-12-19 13:30:00,17.02,17.05,17.02,17.05,188700.0,12.8103,12.8328,12.8103,12.8328,188700.0
2013-12-19 14:00:00,17.05,17.07,17.03,17.04,620800.0,12.8328,12.8479,12.8178,12.8253,620800.0
2013-12-19 14:30:00,17.04,17.06,17.03,17.06,515400.0,12.8253,12.8404,12.8178,12.8404,515400.0
2013-12-19 15:00:00,17.05,17.08,17.05,17.05,677600.0,12.8328,12.8554,12.8328,12.8328,677600.0
2013-12-19 15:30:00,17.05,17.09,17.02,17.06,1414500.0,12.8328,12.8629,12.8103,12.8404,1414500.0
2013-12-20 09:30:00,16.93,17.04,16.87,17.01,764700.0,12.7425,12.8253,12.6974,12.8027,764700.0
2013-12-20 10:00:00,17.02,17.1,17.01,17.07,515600.0,12.8103,12.8705,12.8027,12.8479,515600.0
2013-12-20 10:30:00,17.08,17.09,17.05,17.05,321100.0,12.8554,12.8629,12.8328,12.8328,321100.0
2013-12-20 11:00:00,17.06,17.14,17.04,17.08,462400.0,12.8404,12.9006,12.8253,12.8554,462400.0
2013-12-20 11:30:00,17.08,17.09,17.06,17.09,236900.0,12.8554,12.8629,12.8404,12.8629,236900.0
2013-12-20 12:00:00,17.09,17.09,17.03,17.04,280500.0,12.8629,12.8629,12.8178,12.8253,280500.0
2013-12-20 12:30:00,17.04,17.04,17.01,17.01,226400.0,12.8253,12.8253,12.8027,12.8027,226400.0
2013-12-20 13:00:00,17.01,17.05,17.01,17.03,238600.0,12.8027,12.8328,12.8027,12.8178,238600.0
2013-12-20 13:30:00,17.04,17.04,17.01,17.02,179000.0,12.8253,12.8253,12.8027,12.8103,179000.0
2013-12-20 14:00:00,17.02,17.03,17.01,17.02,262300.0,12.8103,12.8178,12.8027,12.8103,262300.0
2013-12-20 14:30:00,17.01,17.05,17.01,17.04,450500.0,12.8027,12.8328,12.8027,12.8253,450500.0
2013-12-20 15:00:00,17.03,17.06,17.01,17.02,668400.0,12.8178,12.8404,12.8027,12.8103,668400.0
2013-12-20 15:30:00,17.02,17.04,16.96,16.99,1670300.0,12.8103,12.8253,12.7651,12.7877,1670300.0
2013-12-23 09:30:00,17.14,17.25,17.13,17.21,889300.0,12.9006,12.9834,12.8931,12.9533,889300.0
2013-12-23 10:00:00,17.21,17.21,17.14,17.16,682200.0,12.9533,12.9533,12.9006,12.9156,682200.0
2013-12-23 10:30:00,17.16,17.16,17.13,17.14,778700.0,12.9156,12.9156,12.8931,12.9006,778700.0
2013-12-23 11:00:00,17.14,17.15,17.11,17.14,701300.0,12.9006,12.9081,12.878,12.9006,701300.0
2013-12-23 11:30:00,17.14,17.17,17.13,17.17,249300.0,12.9006,12.9232,12.8931,12.9232,249300.0
2013-12-23 12:00:00,17.17,17.17,17.15,17.15,406200.0,12.9232,12.9232,12.9081,12.9081,406200.0
2013-12-23 12:30:00,17.15,17.17,17.14,17.15,530500.0,12.9081,12.9232,12.9006,12.9081,530500.0
2013-12-23 13:00:00,17.14,17.15,17.12,17.12,538000.0,12.9006,12.9081,12.8855,12.8855,538000.0
2013-12-23 13:30:00,17.13,17.13,17.07,17.07,536600.0,12.8931,12.8931,12.8479,12.8479,536600.0
2013-12-23 14:00:00,17.07,17.1,17.06,17.07,506200.0,12.8479,12.8705,12.8404,12.8479,506200.0
2013-12-23 14:30:00,17.08,17.12,17.07,17.1,421400.0,12.8554,12.8855,12.8479,12.8705,421400.0
2013-12-23 15:00:00,17.1,17.11,17.09,17.1,491000.0,12.8705,12.878,12.8629,12.8705,491000.0
2013-12-23 15:30:00,17.11,17.16,17.1,17.14,1039900.0,12.878,12.9156,12.8705,12.9006,1039900.0
2013-12-24 09:30:00,17.15,17.22,17.13,17.16,539300.0,12.9081,12.9608,12.8931,12.9156,539300.0
2013-12-24 10:00:00,17.16,17.17,17.11,17.13,269900.0,12.9156,12.9232,12.878,12.8931,269900.0
2013-12-24 10:30:00,17.13,17.14,17.09,17.11,328600.0,12.8931,12.9006,12.8629,12.878,328600.0
2013-12-24 11:00:00,17.11,17.12,17.08,17.1,228800.0,12.878,12.8855,12.8554,12.8705,228800.0
2013-12-24 11:30:00,17.1,17.15,17.09,17.14,343400.0,12.8705,12.9081,12.8629,12.9006,343400.0
2013-12-24 12:00:00,17.14,17.19,17.13,17.18,353500.0,12.9006,12.9382,12.8931,12.9307,353500.0
2013-12-24 12:30:00,17.17,17.22,17.17,17.2,637100.0,12.9232,12.9608,12.9232,12.9457,637100.0
2013-12-26 09:30:00,17.26,17.34,17.24,17.29,360600.0,12.9909,13.0511,12.9758,13.0135,360600.0
2013-12-26 10:00:00,17.29,17.29,17.2,17.21,134800.0,13.0135,13.0135,12.9457,12.9533,134800.0
2013-12-26 10:30:00,17.21,17.21,17.12,17.13,324600.0,12.9533,12.9533,12.8855,12.8931,324600.0
2013-12-26 11:00:00,17.12,17.14,17.1,17.13,365100.0,12.8855,12.9006,12.8705,12.8931,365100.0
2013-12-26 11:30:00,17.13,17.18,17.12,17.16,245500.0,12.8931,12.9307,12.8855,12.9156,245500.0
2013-12-26 12:00:00,17.16,17.19,17.15,17.19,108500.0,12.9156,12.9382,12.9081,12.9382,108500.0
2013-12-26 12:30:00,17.18,17.19,17.17,17.18,96300.0,12.9307,12.9382,12.9232,12.9307,96300.0
2013-12-26 13:00:00,17.19,17.21,17.18,17.18,123700.0,12.9382,12.9533,12.9307,12.9307,123700.0
2013-12-26 13:30:00,17.19,17.19,17.18,17.18,65300.0,12.9382,12.9382,12.9307,12.9307,65300.0
2013-12-26 14:00:00,17.19,17.2,17.16,17.17,180400.0,12.9382,12.9457,12.9156,12.9232,180400.0
2013-12-26 14:30:00,17.18,17.19,17.16,17.17,173300.0,12.9307,12.9382,12.9156,12.9232,173300.0
2013-12-26 15:00:00,17.17,17.19,17.17,17.19,98300.0,12.9232,12.9382,12.9232,12.9382,98300.0
2013-12-26 15:30:00,17.19,17.2,17.16,17.19,579100.0,12.9382,12.9457,12.9156,12.9382,579100.0
2013-12-27 09:30:00,17.2,17.28,17.16,17.19,595900.0,12.9457,13.006,12.9156,12.9382,595900.0
2013-12-27 10:00:00,17.19,17.22,17.19,17.2,296100.0,12.9382,12.9608,12.9382,12.9457,296100.0
2013-12-27 10:30:00,17.2,17.22,17.2,17.2,347300.0,12.9457,12.9608,12.9457,12.9457,347300.0
2013-12-27 11:00:00,17.2,17.21,17.18,17.19,211600.0,12.9457,12.9533,12.9307,12.9382,211600.0
2013-12-27 11:30:00,17.19,17.2,17.17,17.17,332700.0,12.9382,12.9457,12.9232,12.9232,332700.0
2013-12-27 12:00:00,17.17,17.21,17.17,17.2,285900.0,12.9232,12.9533,12.9232,12.9457,285900.0
2013-12-27 12:30:00,17.21,17.21,17.2,17.2,63500.0,12.9533,12.9533,12.9457,12.9457,63500.0
2013-12-27 13:00:00,17.2,17.21,17.19,17.21,108500.0,12.9457,12.9533,12.9382,12.9533,108500.0
2013-12-27 13:30:00,17.21,17.21,17.18,17.19,161200.0,12.9533,12.9533,12.9307,12.9382,161200.0
2013-12-27 14:00:00,17.19,17.21,17.18,17.19,199800.0,12.9382,12.9533,12.9307,12.9382,199800.0
2013-12-27 14:30:00,17.19,17.22,17.18,17.21,360700.0,12.9382,12.9608,12.9307,12.9533,360700.0
2013-12-27 15:00:00,17.21,17.24,17.2,17.21,284300.0,12.9533,12.9758,12.9457,12.9533,284300.0
2013-12-27 15:30:00,17.21,17.25,17.2,17.25,800900.0,12.9533,12.9834,12.9457,12.9834,800900.0
2013-12-30 09:30:00,17.41,17.61,17.41,17.55,1106800.0,13.1038,13.2543,13.1038,13.2092,1106800.0
2013-12-30 10:00:00,17.55,17.59,17.54,17.59,317700.0,13.2092,13.2393,13.2016,13.2393,317700.0
2013-12-30 10:30:00,17.59,17.62,17.57,17.57,385100.0,13.2393,13.2619,13.2242,13.2242,385100.0
2013-12-30 11:00:00,17.57,17.61,17.57,17.57,570900.0,13.2242,13.2543,13.2242,13.2242,570900.0
2013-12-30 11:30:00,17.56,17.58,17.56,17.58,209200.0,13.2167,13.2317,13.2167,13.2317,209200.0
2013-12-30 12:00:00,17.58,17.58,17.56,17.56,215600.0,13.2317,13.2317,13.2167,13.2167,215600.0
2013-12-30 12:30:00,17.56,17.57,17.55,17.55,242800.0,13.2167,13.2242,13.2092,13.2092,242800.0
2013-12-30 13:00:00,17.55,17.56,17.55,17.55,235500.0,13.2092,13.2167,13.2092,13.2092,235500.0
2013-12-30 13:30:00,17.55,17.56,17.55,17.55,417900.0,13.2092,13.2167,13.2092,13.2092,417900.0
2013-12-30 14:00:00,17.55,17.56,17.55,17.55,628400.0,13.2092,13.2167,13.2092,13.2092,628400.0
2013-12-30 14:30:00,17.55,17.56,17.55,17.56,422200.0,13.2092,13.2167,13.2092,13.2167,422200.0
2013-12-30 15:00:00,17.55,17.56,17.52,17.55,1010600.0,13.2092,13.2167,13.1866,13.2092,1010600.0
2013-12-30 15:30:00,17.54,17.58,17.54,17.57,1854200.0,13.2016,13.2317,13.2016,13.2242,1854200.0
2013-12-31 09:30:00,17.47,17.56,17.42,17.48,825500.0,13.149,13.2167,13.1113,13.1565,825500.0
2013-12-31 10:00:00,17.48,17.52,17.45,17.46,400200.0,13.1565,13.1866,13.1339,13.1414,400200.0
2013-12-31 10:30:00,17.46,17.48,17.45,17.46,483500.0,13.1414,13.1565,13.1339,13.1414,483500.0
2013-12-31 11:00:00,17.47,17.49,17.46,17.46,584500.0,13.149,13.164,13.1414,13.1414,584500.0
2013-12-31 11:30:00,17.47,17.47,17.45,17.46,260800.0,13.149,13.149,13.1339,13.1414,260800.0
2013-12-31 12:00:00,17.45,17.47,17.45,17.46,214200.0,13.1339,13.149,13.1339,13.1414,214200.0
2013-12-31 12:30:00,17.46,17.46,17.41,17.41,695200.0,13.1414,13.1414,13.1038,13.1038,695200.0
2013-12-31 13:00:00,17.41,17.44,17.4,17.43,588300.0,13.1038,13.1264,13.0963,13.1188,588300.0
2013-12-31 13:30:00,17.42,17.43,17.42,17.42,232700.0,13.1113,13.1188,13.1113,13.1113,232700.0
2013-12-31 14:00:00,17.43,17.45,17.39,17.41,899500.0,13.1188,13.1339,13.0887,13.1038,899500.0
2013-12-31 14:30:00,17.41,17.41,17.39,17.41,282000.0,13.1038,13.1038,13.0887,13.1038,282000.0
2013-12-31 15:00:00,17.41,17.44,17.4,17.44,633700.0,13.1038,13.1264,13.0963,13.1264,633700.0
2013-12-31 15:30:00,17.44,17.48,17.43,17.43,1347400.0,13.1264,13.1565,13.1188,13.1188,1347400.0
2014-01-02 09:30:00,17.39,17.4,17.23,17.26,619300.0,13.0887,13.0963,12.9683,12.9909,619300.0
2014-01-02 10:00:00,17.26,17.26,17.17,17.17,430100.0,12.9909,12.9909,12.9232,12.9232,430100.0
2014-01-02 10:30:00,17.18,17.2,17.15,17.18,282600.0,12.9307,12.9457,12.9081,12.9307,282600.0
2014-01-02 11:00:00,17.18,17.19,17.16,17.18,425400.0,12.9307,12.9382,12.9156,12.9307,425400.0
2014-01-02 11:30:00,17.17,17.18,17.14,17.17,181900.0,12.9232,12.9307,12.9006,12.9232,181900.0
2014-01-02 12:00:00,17.17,17.19,17.16,17.16,238900.0,12.9232,12.9382,12.9156,12.9156,238900.0
2014-01-02 12:30:00,17.17,17.18,17.14,17.17,294600.0,12.9232,12.9307,12.9006,12.9232,294600.0
2014-01-02 13:00:00,17.17,17.17,17.13,17.14,227200.0,12.9232,12.9232,12.8931,12.9006,227200.0
2014-01-02 13:30:00,17.14,17.17,17.13,17.14,237200.0,12.9006,12.9232,12.8931,12.9006,237200.0
2014-01-02 14:00:00,17.14,17.15,17.11,17.12,221200.0,12.9006,12.9081,12.878,12.8855,221200.0
2014-01-02 14:30:00,17.13,17.17,17.11,17.16,613200.0,12.8931,12.9232,12.878,12.9156,613200.0
2014-01-02 15:00:00,17.15,17.19,17.15,17.16,629800.0,12.9081,12.9382,12.9081,12.9156,629800.0
2014-01-02 15:30:00,17.15,17.18,17.15,17.16,1148500.0,12.9081,12.9307,12.9081,12.9156,1148500.0
2014-01-03 09:30:00,17.07,17.16,17.01,17.05,1302400.0,12.8479,12.9156,12.8027,12.8328,1302400.0
2014-01-03 10:00:00,17.05,17.07,17.03,17.04,1691500.0,12.8328,12.8479,12.8178,12.8253,1691500.0
2014-01-03 10:30:00,17.04,17.04,17.02,17.03,484600.0,12.8253,12.8253,12.8103,12.8178,484600.0
2014-01-03 11:00:00,17.03,17.04,16.96,16.96,381900.0,12.8178,12.8253,12.7651,12.7651,381900.0
2014-01-03 11:30:00,16.96,16.97,16.93,16.96,738200.0,12.7651,12.7726,12.7425,12.7651,738200.0
2014-01-03 12:00:00,16.96,16.98,16.95,16.96,590200.0,12.7651,12.7802,12.7576,12.7651,590200.0
2014-01-03 12:30:00,16.96,16.98,16.94,16.96,678500.0,12.7651,12.7802,12.75,12.7651,678500.0
2014-01-03 13:00:00,16.96,16.96,16.93,16.93,669200.0,12.7651,12.7651,12.7425,12.7425,669200.0
2014-01-03 13:30:00,16.94,16.96,16.92,16.93,697900.0,12.75,12.7651,12.735,12.7425,697900.0
2014-01-03 14:00:00,16.94,16.96,16.93,16.94,364700.0,12.75,12.7651,12.7425,12.75,364700.0
2014-01-03 14:30:00,16.94,16.97,16.93,16.95,929300.0,12.75,12.7726,12.7425,12.7576,929300.0
2014-01-03 15:00:00,16.95,16.99,16.94,16.96,880900.0,12.7576,12.7877,12.75,12.7651,880900.0
2014-01-03 15:30:00,16.96,16.99,16.93,16.94,1950400.0,12.7651,12.7877,12.7425,12.75,1950400.0
2014-01-06 09:30:00,16.99,17.02,16.9,16.93,1348600.0,12.7877,12.8103,12.7199,12.7425,1348600.0
2014-01-06 10:00:00,16.94,16.95,16.9,16.92,1114300.0,12.75,12.7576,12.7199,12.735,1114300.0
2014-01-06 10:30:00,16.92,16.94,16.89,16.9,383100.0,12.735,12.75,12.7124,12.7199,383100.0
2014-01-06 11:00:00,16.9,16.93,16.89,16.91,393100.0,12.7199,12.7425,12.7124,12.7275,393100.0
2014-01-06 11:30:00,16.91,16.94,16.89,16.92,712600.0,12.7275,12.75,12.7124,12.735,712600.0
2014-01-06 12:00:00,16.93,16.93,16.89,16.91,338300.0,12.7425,12.7425,12.7124,12.7275,338300.0
2014-01-06 12:30:00,16.9,16.91,16.88,16.89,496500.0,12.7199,12.7275,12.7049,12.7124,496500.0
2014-01-06 13:00:00,16.89,16.91,16.87,16.88,615200.0,12.7124,12.7275,12.6974,12.7049,615200.0
2014-01-06 13:30:00,16.87,16.91,16.86,16.9,559600.0,12.6974,12.7275,12.6898,12.7199,559600.0
2014-01-06 14:00:00,16.91,16.92,16.88,16.88,1746400.0,12.7275,12.735,12.7049,12.7049,1746400.0
2014-01-06 14:30:00,16.88,16.91,16.88,16.91,464100.0,12.7049,12.7275,12.7049,12.7275,464100.0
2014-01-06 15:00:00,16.91,16.92,16.89,16.89,485200.0,12.7275,12.735,12.7124,12.7124,485200.0
2014-01-06 15:30:00,16.89,16.91,16.88,16.88,864700.0,12.7124,12.7275,12.7049,12.7049,864700.0
2014-01-07 09:30:00,16.9,16.98,16.84,16.85,1360900.0,12.7199,12.7802,12.6748,12.6823,1360900.0
2014-01-07 10:00:00,16.85,16.91,16.83,16.91,1606300.0,12.6823,12.7275,12.6673,12.7275,1606300.0
2014-01-07 10:30:00,16.91,16.97,16.88,16.95,1063200.0,12.7275,12.7726,12.7049,12.7576,1063200.0
2014-01-07 11:00:00,16.95,16.97,16.9,16.92,994200.0,12.7576,12.7726,12.7199,12.735,994200.0
2014-01-07 11:30:00,16.92,16.93,16.87,16.88,1131500.0,12.735,12.7425,12.6974,12.7049,1131500.0
2014-01-07 12:00:00,16.88,16.91,16.87,16.88,677500.0,12.7049,12.7275,12.6974,12.7049,677500.0
2014-01-07 12:30:00,16.88,16.9,16.86,16.9,538700.0,12.7049,12.7199,12.6898,12.7199,538700.0
2014-01-07 13:00:00,16.9,16.9,16.87,16.89,410800.0,12.7199,12.7199,12.6974,12.7124,410800.0
2014-01-07 13:30:00,16.89,16.89,16.87,16.88,391300.0,12.7124,12.7124,12.6974,12.7049,391300.0
2014-01-07 14:00:00,16.88,16.91,16.87,16.89,902300.0,12.7049,12.7275,12.6974,12.7124,902300.0
2014-01-07 14:30:00,16.89,16.92,16.89,16.91,546000.0,12.7124,12.735,12.7124,12.7275,546000.0
2014-01-07 15:00:00,16.9,16.92,16.89,16.9,916000.0,12.7199,12.735,12.7124,12.7199,916000.0
2014-01-07 15:30:00,16.9,16.92,16.89,16.91,1849800.0,12.7199,12.735,12.7124,12.7275,1849800.0
2014-01-08 09:30:00,17.06,17.15,17.05,17.11,1031900.0,12.8404,12.9081,12.8328,12.878,1031900.0
2014-01-08 10:00:00,17.1,17.12,17.07,17.09,698100.0,12.8705,12.8855,12.8479,12.8629,698100.0
2014-01-08 10:30:00,17.1,17.11,17.07,17.08,1109400.0,12.8705,12.878,12.8479,12.8554,1109400.0
2014-01-08 11:00:00,17.08,17.09,17.06,17.07,270100.0,12.8554,12.8629,12.8404,12.8479,270100.0
2014-01-08 11:30:00,17.08,17.09,17.06,17.09,554500.0,12.8554,12.8629,12.8404,12.8629,554500.0
2014-01-08 12:00:00,17.09,17.1,17.05,17.07,464900.0,12.8629,12.8705,12.8328,12.8479,464900.0
2014-01-08 12:30:00,17.07,17.12,17.07,17.11,379400.0,12.8479,12.8855,12.8479,12.878,379400.0
2014-01-08 13:00:00,17.12,17.14,17.09,17.12,830000.0,12.8855,12.9006,12.8629,12.8855,830000.0
2014-01-08 13:30:00,17.12,17.14,17.11,17.13,744700.0,12.8855,12.9006,12.878,12.8931,744700.0
2014-01-08 14:00:00,17.14,17.16,17.11,17.13,963100.0,12.9006,12.9156,12.878,12.8931,963100.0
2014-01-08 14:30:00,17.13,17.14,17.1,17.11,1502800.0,12.8931,12.9006,12.8705,12.878,1502800.0
2014-01-08 15:00:00,17.1,17.13,17.07,17.11,851800.0,12.8705,12.8931,12.8479,12.878,851800.0
2014-01-08 15:30:00,17.11,17.13,17.08,17.1,2104300.0,12.878,12.8931,12.8554,12.8705,2104300.0
2014-01-09 09:30:00,16.99,16.99,16.85,16.88,1277400.0,12.7877,12.7877,12.6823,12.7049,1277400.0
2014-01-09 10:00:00,16.88,16.89,16.8,16.81,410400.0,12.7049,12.7124,12.6447,12.6522,410400.0
2014-01-09 10:30:00,16.82,16.84,16.71,16.74,816200.0,12.6597,12.6748,12.5769,12.5995,816200.0
2014-01-09 11:00:00,16.73,16.75,16.68,16.69,999400.0,12.592,12.607,12.5544,12.5619,999400.0
2014-01-09 11:30:00,16.68,16.75,16.66,16.73,458400.0,12.5544,12.607,12.5393,12.592,458400.0
2014-01-09 12:00:00,16.73,16.76,16.72,16.76,478300.0,12.592,12.6146,12.5845,12.6146,478300.0
2014-01-09 12:30:00,16.76,16.8,16.71,16.73,432100.0,12.6146,12.6447,12.5769,12.592,432100.0
2014-01-09 13:00:00,16.74,16.76,16.72,16.73,398000.0,12.5995,12.6146,12.5845,12.592,398000.0
2014-01-09 13:30:00,16.73,16.74,16.68,16.69,453300.0,12.592,12.5995,12.5544,12.5619,453300.0
2014-01-09 14:00:00,16.7,16.72,16.68,16.71,131400.0,12.5694,12.5845,12.5544,12.5769,131400.0
2014-01-09 14:30:00,16.71,16.72,16.68,16.7,353900.0,12.5769,12.5845,12.5544,12.5694,353900.0
2014-01-09 15:00:00,16.7,16.75,16.7,16.75,399400.0,12.5694,12.607,12.5694,12.607,399400.0
2014-01-09 15:30:00,16.75,16.8,16.73,16.77,2361300.0,12.607,12.6447,12.592,12.6221,2361300.0
2014-01-10 09:30:00,16.86,17.01,16.84,17.0,1942800.0,12.6898,12.8027,12.6748,12.7952,1942800.0
2014-01-10 10:00:00,17.0,17.0,16.89,16.98,1087800.0,12.7952,12.7952,12.7124,12.7802,1087800.0
2014-01-10 10:30:00,16.98,16.99,16.94,16.97,403700.0,12.7802,12.7877,12.75,12.7726,403700.0
2014-01-10 11:00:00,16.98,17.01,16.95,16.96,492600.0,12.7802,12.8027,12.7576,12.7651,492600.0
2014-01-10 11:30:00,16.96,16.98,16.94,16.98,282000.0,12.7651,12.7802,12.75,12.7802,282000.0
2014-01-10 12:00:00,16.97,16.98,16.95,16.95,169700.0,12.7726,12.7802,12.7576,12.7576,169700.0
2014-01-10 12:30:00,16.96,16.96,16.86,16.86,908600.0,12.7651,12.7651,12.6898,12.6898,908600.0
2014-01-10 13:00:00,16.87,16.87,16.84,16.85,1236500.0,12.6974,12.6974,12.6748,12.6823,1236500.0
2014-01-10 13:30:00,16.85,16.85,16.84,16.85,165400.0,12.6823,12.6823,12.6748,12.6823,165400.0
2014-01-10 14:00:00,16.85,16.85,16.82,16.84,777300.0,12.6823,12.6823,12.6597,12.6748,777300.0
2014-01-10 14:30:00,16.84,16.89,16.83,16.89,640800.0,12.6748,12.7124,12.6673,12.7124,640800.0
2014-01-10 15:00:00,16.88,16.92,16.88,16.89,637100.0,12.7049,12.735,12.7049,12.7124,637100.0
2014-01-10 15:30:00,16.88,16.9,16.85,16.89,1723100.0,12.7049,12.7199,12.6823,12.7124,1723100.0
2014-01-13 09:30:00,17.01,17.14,16.95,17.05,1743400.0,12.8027,12.9006,12.7576,12.8328,1743400.0
2014-01-13 10:00:00,17.05,17.12,17.04,17.1,1417800.0,12.8328,12.8855,12.8253,12.8705,1417800.0
2014-01-13 10:30:00,17.11,17.12,17.07,17.11,589000.0,12.878,12.8855,12.8479,12.878,589000.0
2014-01-13 11:00:00,17.12,17.12,17.07,17.12,403300.0,12.8855,12.8855,12.8479,12.8855,403300.0
2014-01-13 11:30:00,17.12,17.12,17.08,17.1,173200.0,12.8855,12.8855,12.8554,12.8705,173200.0
2014-01-13 12:00:00,17.1,17.1,17.03,17.03,364600.0,12.8705,12.8705,12.8178,12.8178,364600.0
2014-01-13 12:30:00,17.03,17.04,17.01,17.04,240900.0,12.8178,12.8253,12.8027,12.8253,240900.0
2014-01-13 13:00:00,17.04,17.06,17.02,17.05,514800.0,12.8253,12.8404,12.8103,12.8328,514800.0
2014-01-13 13:30:00,17.04,17.05,16.99,17.01,1106200.0,12.8253,12.8328,12.7877,12.8027,1106200.0
2014-01-13 14:00:00,17.02,17.03,16.98,16.99,881200.0,12.8103,12.8178,12.7802,12.7877,881200.0
2014-01-13 14:30:00,16.98,17.01,16.97,17.0,756100.0,12.7802,12.8027,12.7726,12.7952,756100.0
2014-01-13 15:00:00,16.99,17.0,16.92,16.94,756800.0,12.7877,12.7952,12.735,12.75,756800.0
2014-01-13 15:30:00,16.95,16.95,16.9,16.91,1003900.0,12.7576,12.7576,12.7199,12.7275,1003900.0
2014-01-14 09:30:00,17.06,17.14,17.04,17.09,1209800.0,12.8404,12.9006,12.8253,12.8629,1209800.0
2014-01-14 10:00:00,17.1,17.15,17.09,17.14,1609900.0,12.8705,12.9081,12.8629,12.9006,1609900.0
2014-01-14 10:30:00,17.14,17.23,17.13,17.2,692600.0,12.9006,12.9683,12.8931,12.9457,692600.0
2014-01-14 11:00:00,17.21,17.26,17.18,17.2,1020900.0,12.9533,12.9909,12.9307,12.9457,1020900.0
2014-01-14 11:30:00,17.21,17.24,17.19,17.23,356900.0,12.9533,12.9758,12.9382,12.9683,356900.0
2014-01-14 12:00:00,17.23,17.29,17.21,17.29,407300.0,12.9683,13.0135,12.9533,13.0135,407300.0
2014-01-14 12:30:00,17.29,17.3,17.26,17.28,663100.0,13.0135,13.021,12.9909,13.006,663100.0
2014-01-14 13:00:00,17.28,17.35,17.27,17.34,893300.0,13.006,13.0586,12.9984,13.0511,893300.0
2014-01-14 13:30:00,17.34,17.34,17.29,17.32,1151000.0,13.0511,13.0511,13.0135,13.0361,1151000.0
2014-01-14 14:00:00,17.32,17.32,17.27,17.31,1092800.0,13.0361,13.0361,12.9984,13.0285,1092800.0
2014-01-14 14:30:00,17.31,17.34,17.29,17.32,662200.0,13.0285,13.0511,13.0135,13.0361,662200.0
2014-01-14 15:00:00,17.32,17.34,17.3,17.34,791300.0,13.0361,13.0511,13.021,13.0511,791300.0
2014-01-14 15:30:00,17.34,17.39,17.32,17.37,2148300.0,13.0511,13.0887,13.0361,13.0737,2148300.0
2014-01-15 09:30:00,17.48,17.68,17.43,17.65,2780500.0,13.1565,13.307,13.1188,13.2844,2780500.0
2014-01-15 10:00:00,17.65,17.7,17.64,17.65,1109500.0,13.2844,13.3221,13.2769,13.2844,1109500.0
2014-01-15 10:30:00,17.66,17.68,17.58,17.6,1299200.0,13.292,13.307,13.2317,13.2468,1299200.0
2014-01-15 11:00:00,17.62,17.67,17.6,17.61,863100.0,13.2619,13.2995,13.2468,13.2543,863100.0
2014-01-15 11:30:00,17.62,17.66,17.61,17.66,1016400.0,13.2619,13.292,13.2543,13.292,1016400.0
2014-01-15 12:00:00,17.66,17.7,17.62,17.63,930400.0,13.292,13.3221,13.2619,13.2694,930400.0
2014-01-15 12:30:00,17.63,17.66,17.62,17.64,689800.0,13.2694,13.292,13.2619,13.2769,689800.0
2014-01-15 13:00:00,17.64,17.64,17.57,17.57,793900.0,13.2769,13.2769,13.2242,13.2242,793900.0
2014-01-15 13:30:00,17.57,17.59,17.56,17.56,554500.0,13.2242,13.2393,13.2167,13.2167,554500.0
2014-01-15 14:00:00,17.56,17.58,17.56,17.57,600800.0,13.2167,13.2317,13.2167,13.2242,600800.0
2014-01-15 14:30:00,17.58,17.58,17.55,17.57,736000.0,13.2317,13.2317,13.2092,13.2242,736000.0
2014-01-15 15:00:00,17.57,17.58,17.54,17.56,756000.0,13.2242,13.2317,13.2016,13.2167,756000.0
2014-01-15 15:30:00,17.56,17.56,17.52,17.56,2623600.0,13.2167,13.2167,13.1866,13.2167,2623600.0
2014-01-16 09:30:00,17.91,18.12,17.89,18.1,6069200.0,13.4801,13.6382,13.4651,13.6231,6069200.0
2014-01-16 10:00:00,18.1,18.18,18.01,18.01,2912500.0,13.6231,13.6833,13.5554,13.5554,2912500.0
2014-01-16 10:30:00,18.02,18.09,17.98,18.03,1207200.0,13.5629,13.6156,13.5328,13.5704,1207200.0
2014-01-16 11:00:00,18.03,18.06,17.99,18.03,1338200.0,13.5704,13.593,13.5403,13.5704,1338200.0
2014-01-16 11:30:00,18.03,18.11,17.99,18.07,1395000.0,13.5704,13.6307,13.5403,13.6006,1395000.0
2014-01-16 12:00:00,18.08,18.09,18.04,18.07,379200.0,13.6081,13.6156,13.578,13.6006,379200.0
2014-01-16 12:30:00,18.07,18.09,18.06,18.06,380000.0,13.6006,13.6156,13.593,13.593,380000.0
2014-01-16 13:00:00,18.07,18.07,18.04,18.05,333400.0,13.6006,13.6006,13.578,13.5855,333400.0
2014-01-16 13:30:00,18.05,18.07,18.04,18.04,582700.0,13.5855,13.6006,13.578,13.578,582700.0
2014-01-16 14:00:00,18.05,18.06,18.03,18.04,439100.0,13.5855,13.593,13.5704,13.578,439100.0
2014-01-16 14:30:00,18.04,18.1,18.03,18.1,835700.0,13.578,13.6231,13.5704,13.6231,835700.0
2014-01-16 15:00:00,18.1,18.16,18.09,18.11,1058100.0,13.6231,13.6683,13.6156,13.6307,1058100.0
2014-01-16 15:30:00,18.11,18.16,18.11,18.16,3624100.0,13.6307,13.6683,13.6307,13.6683,3624100.0
2014-01-17 09:30:00,17.97,17.97,17.72,17.74,1605900.0,13.5253,13.5253,13.3371,13.3522,1605900.0
2014-01-17 10:00:00,17.74,17.89,17.7,17.89,1366300.0,13.3522,13.4651,13.3221,13.4651,1366300.0
2014-01-17 10:30:00,17.89,17.91,17.86,17.87,445500.0,13.4651,13.4801,13.4425,13.45,445500.0
2014-01-17 11:00:00,17.86,17.91,17.82,17.82,877000.0,13.4425,13.4801,13.4124,13.4124,877000.0
2014-01-17 11:30:00,17.82,17.83,17.78,17.78,317100.0,13.4124,13.4199,13.3823,13.3823,317100.0
2014-01-17 12:00:00,17.78,17.79,17.72,17.73,320400.0,13.3823,13.3898,13.3371,13.3446,320400.0
2014-01-17 12:30:00,17.74,17.77,17.73,17.74,450200.0,13.3522,13.3748,13.3446,13.3522,450200.0
2014-01-17 13:00:00,17.74,17.88,17.73,17.87,1359600.0,13.3522,13.4575,13.3446,13.45,1359600.0
2014-01-17 13:30:00,17.88,17.9,17.8,17.86,1089300.0,13.4575,13.4726,13.3973,13.4425,1089300.0
2014-01-17 14:00:00,17.86,17.86,17.83,17.85,897600.0,13.4425,13.4425,13.4199,13.435,897600.0
2014-01-17 14:30:00,17.84,17.86,17.82,17.84,1065400.0,13.4274,13.4425,13.4124,13.4274,1065400.0
2014-01-17 15:00:00,17.85,17.85,17.72,17.75,1535500.0,13.435,13.435,13.3371,13.3597,1535500.0
2014-01-17 15:30:00,17.75,17.84,17.74,17.77,2323300.0,13.3597,13.4274,13.3522,13.3748,2323300.0
2014-01-21 09:30:00,17.77,17.82,17.74,17.76,1738900.0,13.3748,13.4124,13.3522,13.3672,1738900.0
2014-01-21 10:00:00,17.76,17.79,17.73,17.77,794300.0,13.3672,13.3898,13.3446,13.3748,794300.0
2014-01-21 10:30:00,17.76,17.82,17.75,17.82,648500.0,13.3672,13.4124,13.3597,13.4124,648500.0
2014-01-21 11:00:00,17.82,17.82,17.72,17.72,289900.0,13.4124,13.4124,13.3371,13.3371,289900.0
2014-01-21 11:30:00,17.72,17.72,17.65,17.7,281200.0,13.3371,13.3371,13.2844,13.3221,281200.0
2014-01-21 12:00:00,17.7,17.71,17.62,17.66,381900.0,13.3221,13.3296,13.2619,13.292,381900.0
2014-01-21 12:30:00,17.66,17.67,17.62,17.67,558400.0,13.292,13.2995,13.2619,13.2995,558400.0
2014-01-21 13:00:00,17.67,17.7,17.66,17.7,361900.0,13.2995,13.3221,13.292,13.3221,361900.0
2014-01-21 13:30:00,17.7,17.71,17.68,17.68,181800.0,13.3221,13.3296,13.307,13.307,181800.0
2014-01-21 14:00:00,17.68,17.69,17.65,17.65,226700.0,13.307,13.3145,13.2844,13.2844,226700.0
2014-01-21 14:30:00,17.65,17.69,17.65,17.68,460600.0,13.2844,13.3145,13.2844,13.307,460600.0
2014-01-21 15:00:00,17.68,17.72,17.67,17.71,498600.0,13.307,13.3371,13.2995,13.3296,498600.0
2014-01-21 15:30:00,17.72,17.72,17.68,17.7,1117200.0,13.3371,13.3371,13.307,13.3221,1117200.0
2014-01-22 09:30:00,17.77,17.86,17.72,17.85,1373300.0,13.3748,13.4425,13.3371,13.435,1373300.0
2014-01-22 10:00:00,17.85,17.89,17.84,17.88,925500.0,13.435,13.4651,13.4274,13.4575,925500.0
2014-01-22 10:30:00,17.88,17.92,17.88,17.91,1428500.0,13.4575,13.4877,13.4575,13.4801,1428500.0
2014-01-22 11:00:00,17.91,17.93,17.88,17.92,911600.0,13.4801,13.4952,13.4575,13.4877,911600.0
2014-01-22 11:30:00,17.92,17.96,17.91,17.95,536700.0,13.4877,13.5178,13.4801,13.5102,536700.0
2014-01-22 12:00:00,17.95,17.96,17.93,17.94,589500.0,13.5102,13.5178,13.4952,13.5027,589500.0
2014-01-22 12:30:00,17.94,17.94,17.9,17.91,643500.0,13.5027,13.5027,13.4726,13.4801,643500.0
2014-01-22 13:00:00,17.91,17.92,17.9,17.91,352600.0,13.4801,13.4877,13.4726,13.4801,352600.0
2014-01-22 13:30:00,17.92,17.95,17.91,17.95,911500.0,13.4877,13.5102,13.4801,13.5102,911500.0
2014-01-22 14:00:00,17.95,17.97,17.94,17.96,521200.0,13.5102,13.5253,13.5027,13.5178,521200.0
2014-01-22 14:30:00,17.96,17.96,17.92,17.94,639700.0,13.5178,13.5178,13.4877,13.5027,639700.0
2014-01-22 15:00:00,17.94,17.97,17.92,17.96,949500.0,13.5027,13.5253,13.4877,13.5178,949500.0
2014-01-22 15:30:00,17.96,17.98,17.94,17.96,2259400.0,13.5178,13.5328,13.5027,13.5178,2259400.0
2014-01-23 09:30:00,17.8,17.94,17.8,17.82,1062900.0,13.3973,13.5027,13.3973,13.4124,1062900.0
2014-01-23 10:00:00,17.83,17.85,17.78,17.8,450000.0,13.4199,13.435,13.3823,13.3973,450000.0
2014-01-23 10:30:00,17.81,17.82,17.7,17.7,1113500.0,13.4049,13.4124,13.3221,13.3221,1113500.0
2014-01-23 11:00:00,17.7,17.71,17.66,17.69,853900.0,13.3221,13.3296,13.292,13.3145,853900.0
2014-01-23 11:30:00,17.7,17.7,17.66,17.66,318300.0,13.3221,13.3221,13.292,13.292,318300.0
2014-01-23 12:00:00,17.66,17.67,17.61,17.62,758000.0,13.292,13.2995,13.2543,13.2619,758000.0
2014-01-23 12:30:00,17.63,17.68,17.62,17.68,382600.0,13.2694,13.307,13.2619,13.307,382600.0
2014-01-23 13:00:00,17.68,17.68,17.64,17.66,255600.0,13.307,13.307,13.2769,13.292,255600.0
2014-01-23 13:30:00,17.66,17.67,17.62,17.63,427300.0,13.292,13.2995,13.2619,13.2694,427300.0
2014-01-23 14:00:00,17.62,17.68,17.62,17.67,885200.0,13.2619,13.307,13.2619,13.2995,885200.0
2014-01-23 14:30:00,17.68,17.7,17.64,17.67,399400.0,13.307,13.3221,13.2769,13.2995,399400.0
2014-01-23 15:00:00,17.67,17.7,17.67,17.7,214100.0,13.2995,13.3221,13.2995,13.3221,214100.0
2014-01-23 15:30:00,17.69,17.71,17.63,17.69,1306100.0,13.3145,13.3296,13.2694,13.3145,1306100.0
2014-01-24 09:30:00,17.72,17.75,17.66,17.72,999600.0,13.3371,13.3597,13.292,13.3371,999600.0
2014-01-24 10:00:00,17.71,17.77,17.67,17.75,663000.0,13.3296,13.3748,13.2995,13.3597,663000.0
2014-01-24 10:30:00,17.75,17.75,17.65,17.71,1789200.0,13.3597,13.3597,13.2844,13.3296,1789200.0
2014-01-24 11:00:00,17.71,17.72,17.65,17.66,790000.0,13.3296,13.3371,13.2844,13.292,790000.0
2014-01-24 11:30:00,17.66,17.68,17.59,17.63,1053800.0,13.292,13.307,13.2393,13.2694,1053800.0
2014-01-24 12:00:00,17.63,17.64,17.59,17.62,652300.0,13.2694,13.2769,13.2393,13.2619,652300.0
2014-01-24 12:30:00,17.62,17.63,17.6,17.62,543500.0,13.2619,13.2694,13.2468,13.2619,543500.0
2014-01-24 13:00:00,17.63,17.65,17.62,17.65,278700.0,13.2694,13.2844,13.2619,13.2844,278700.0
2014-01-24 13:30:00,17.65,17.66,17.62,17.63,464300.0,13.2844,13.292,13.2619,13.2694,464300.0
2014-01-24 14:00:00,17.63,17.64,17.61,17.64,722900.0,13.2694,13.2769,13.2543,13.2769,722900.0
2014-01-24 14:30:00,17.63,17.64,17.61,17.61,368000.0,13.2694,13.2769,13.2543,13.2543,368000.0
2014-01-24 15:00:00,17.61,17.63,17.55,17.57,1370400.0,13.2543,13.2694,13.2092,13.2242,1370400.0
2014-01-24 15:30:00,17.57,17.58,17.51,17.56,2079900.0,13.2242,13.2317,13.1791,13.2167,2079900.0
2014-01-27 09:30:00,17.31,17.32,17.14,17.23,1203300.0,13.0285,13.0361,12.9006,12.9683,1203300.0
2014-01-27 10:00:00,17.23,17.27,17.21,17.21,1038700.0,12.9683,12.9984,12.9533,12.9533,1038700.0
2014-01-27 10:30:00,17.22,17.27,17.21,17.26,869300.0,12.9608,12.9984,12.9533,12.9909,869300.0
2014-01-27 11:00:00,17.26,17.28,17.24,17.25,726000.0,12.9909,13.006,12.9758,12.9834,726000.0
2014-01-27 11:30:00,17.24,17.25,17.2,17.2,557600.0,12.9758,12.9834,12.9457,12.9457,557600.0
2014-01-27 12:00:00,17.21,17.21,17.07,17.08,655500.0,12.9533,12.9533,12.8479,12.8554,655500.0
2014-01-27 12:30:00,17.09,17.1,17.03,17.03,452800.0,12.8629,12.8705,12.8178,12.8178,452800.0
2014-01-27 13:00:00,17.03,17.08,17.03,17.06,408600.0,12.8178,12.8554,12.8178,12.8404,408600.0
2014-01-27 13:30:00,17.06,17.1,17.05,17.08,427900.0,12.8404,12.8705,12.8328,12.8554,427900.0
2014-01-27 14:00:00,17.09,17.12,17.08,17.12,745500.0,12.8629,12.8855,12.8554,12.8855,745500.0
2014-01-27 14:30:00,17.12,17.18,17.1,17.18,615900.0,12.8855,12.9307,12.8705,12.9307,615900.0
2014-01-27 15:00:00,17.17,17.18,17.16,17.18,421600.0,12.9232,12.9307,12.9156,12.9307,421600.0
2014-01-27 15:30:00,17.18,17.21,17.15,17.16,2313500.0,12.9307,12.9533,12.9081,12.9156,2313500.0
2014-01-28 09:30:00,17.19,17.23,17.05,17.15,1382700.0,12.9382,12.9683,12.8328,12.9081,1382700.0
2014-01-28 10:00:00,17.16,17.26,17.15,17.25,635600.0,12.9156,12.9909,12.9081,12.9834,635600.0
2014-01-28 10:30:00,17.25,17.25,17.18,17.19,795900.0,12.9834,12.9834,12.9307,12.9382,795900.0
2014-01-28 11:00:00,17.19,17.22,17.15,17.19,395200.0,12.9382,12.9608,12.9081,12.9382,395200.0
2014-01-28 11:30:00,17.19,17.21,17.16,17.18,293000.0,12.9382,12.9533,12.9156,12.9307,293000.0
2014-01-28 12:00:00,17.18,17.18,17.12,17.14,391500.0,12.9307,12.9307,12.8855,12.9006,391500.0
2014-01-28 12:30:00,17.14,17.19,17.13,17.17,232900.0,12.9006,12.9382,12.8931,12.9232,232900.0
2014-01-28 13:00:00,17.17,17.19,17.14,17.15,233500.0,12.9232,12.9382,12.9006,12.9081,233500.0
2014-01-28 13:30:00,17.15,17.16,17.13,17.16,183000.0,12.9081,12.9156,12.8931,12.9156,183000.0
2014-01-28 14:00:00,17.16,17.18,17.13,17.16,385300.0,12.9156,12.9307,12.8931,12.9156,385300.0
2014-01-28 14:30:00,17.16,17.19,17.16,17.19,238400.0,12.9156,12.9382,12.9156,12.9382,238400.0
2014-01-28 15:00:00,17.19,17.2,17.16,17.19,470000.0,12.9382,12.9457,12.9156,12.9382,470000.0
2014-01-28 15:30:00,17.19,17.2,17.16,17.17,1518300.0,12.9382,12.9457,12.9156,12.9232,1518300.0
2014-01-29 09:30:00,17.12,17.24,17.02,17.05,1401300.0,12.8855,12.9758,12.8103,12.8328,1401300.0
2014-01-29 10:00:00,17.05,17.08,17.02,17.07,768100.0,12.8328,12.8554,12.8103,12.8479,768100.0
2014-01-29 10:30:00,17.07,17.17,17.06,17.14,366500.0,12.8479,12.9232,12.8404,12.9006,366500.0
2014-01-29 11:00:00,17.13,17.17,17.12,17.16,475700.0,12.8931,12.9232,12.8855,12.9156,475700.0
2014-01-29 11:30:00,17.15,17.16,17.07,17.1,431400.0,12.9081,12.9156,12.8479,12.8705,431400.0
2014-01-29 12:00:00,17.1,17.15,17.06,17.14,478800.0,12.8705,12.9081,12.8404,12.9006,478800.0
2014-01-29 12:30:00,17.14,17.14,17.09,17.1,313300.0,12.9006,12.9006,12.8629,12.8705,313300.0
2014-01-29 13:00:00,17.1,17.12,17.09,17.11,218300.0,12.8705,12.8855,12.8629,12.878,218300.0
2014-01-29 13:30:00,17.11,17.13,17.09,17.13,253500.0,12.878,12.8931,12.8629,12.8931,253500.0
2014-01-29 14:00:00,17.13,17.17,17.05,17.1,556100.0,12.8931,12.9232,12.8328,12.8705,556100.0
2014-01-29 14:30:00,17.11,17.15,17.05,17.06,693900.0,12.878,12.9081,12.8328,12.8404,693900.0
2014-01-29 15:00:00,17.06,17.09,17.04,17.05,523900.0,12.8404,12.8629,12.8253,12.8328,523900.0
2014-01-29 15:30:00,17.05,17.05,16.98,17.0,1774000.0,12.8328,12.8328,12.7802,12.7952,1774000.0
2014-01-30 09:30:00,17.12,17.26,17.09,17.16,546500.0,12.8855,12.9909,12.8629,12.9156,546500.0
2014-01-30 10:00:00,17.15,17.22,17.1,17.19,1159500.0,12.9081,12.9608,12.8705,12.9382,1159500.0
2014-01-30 10:30:00,17.2,17.25,17.2,17.2,287000.0,12.9457,12.9834,12.9457,12.9457,287000.0
2014-01-30 11:00:00,17.2,17.23,17.16,17.21,348900.0,12.9457,12.9683,12.9156,12.9533,348900.0
2014-01-30 11:30:00,17.22,17.26,17.21,17.23,344600.0,12.9608,12.9909,12.9533,12.9683,344600.0
2014-01-30 12:00:00,17.23,17.24,17.17,17.18,502500.0,12.9683,12.9758,12.9232,12.9307,502500.0
2014-01-30 12:30:00,17.18,17.21,17.15,17.2,407300.0,12.9307,12.9533,12.9081,12.9457,407300.0
2014-01-30 13:00:00,17.2,17.21,17.18,17.2,288300.0,12.9457,12.9533,12.9307,12.9457,288300.0
2014-01-30 13:30:00,17.19,17.22,17.15,17.15,508000.0,12.9382,12.9608,12.9081,12.9081,508000.0
2014-01-30 14:00:00,17.15,17.18,17.11,17.18,317800.0,12.9081,12.9307,12.878,12.9307,317800.0
2014-01-30 14:30:00,17.18,17.18,17.16,17.16,195500.0,12.9307,12.9307,12.9156,12.9156,195500.0
2014-01-30 15:00:00,17.17,17.2,17.16,17.17,582400.0,12.9232,12.9457,12.9156,12.9232,582400.0
2014-01-30 15:30:00,17.18,17.2,17.14,17.15,1296800.0,12.9307,12.9457,12.9006,12.9081,1296800.0
2014-01-31 09:30:00,17.0,17.07,16.88,16.88,1110200.0,12.7952,12.8479,12.7049,12.7049,1110200.0
2014-01-31 10:00:00,16.88,16.98,16.87,16.94,456600.0,12.7049,12.7802,12.6974,12.75,456600.0
2014-01-31 10:30:00,16.94,17.0,16.93,17.0,521300.0,12.75,12.7952,12.7425,12.7952,521300.0
2014-01-31 11:00:00,17.0,17.09,16.99,17.08,709900.0,12.7952,12.8629,12.7877,12.8554,709900.0
2014-01-31 11:30:00,17.08,17.1,17.05,17.1,367400.0,12.8554,12.8705,12.8328,12.8705,367400.0
2014-01-31 12:00:00,17.1,17.1,17.03,17.05,597100.0,12.8705,12.8705,12.8178,12.8328,597100.0
2014-01-31 12:30:00,17.05,17.06,16.99,17.01,849700.0,12.8328,12.8404,12.7877,12.8027,849700.0
2014-01-31 13:00:00,17.01,17.05,17.0,17.05,624200.0,12.8027,12.8328,12.7952,12.8328,624200.0
2014-01-31 13:30:00,17.05,17.08,17.04,17.08,662400.0,12.8328,12.8554,12.8253,12.8554,662400.0
2014-01-31 14:00:00,17.08,17.12,17.07,17.12,191200.0,12.8554,12.8855,12.8479,12.8855,191200.0
2014-01-31 14:30:00,17.12,17.12,17.08,17.08,299000.0,12.8855,12.8855,12.8554,12.8554,299000.0
2014-01-31 15:00:00,17.08,17.09,17.05,17.05,368200.0,12.8554,12.8629,12.8328,12.8328,368200.0
2014-01-31 15:30:00,17.05,17.06,16.91,16.93,3816200.0,12.8328,12.8404,12.7275,12.7425,3816200.0
2014-02-03 09:30:00,17.02,17.11,16.92,17.03,1666000.0,12.8103,12.878,12.735,12.8178,1666000.0
2014-02-03 10:00:00,17.02,17.03,16.81,16.82,1414800.0,12.8103,12.8178,12.6522,12.6597,1414800.0
2014-02-03 10:30:00,16.82,16.87,16.8,16.83,441800.0,12.6597,12.6974,12.6447,12.6673,441800.0
2014-02-03 11:00:00,16.83,16.85,16.79,16.82,369900.0,12.6673,12.6823,12.6371,12.6597,369900.0
2014-02-03 11:30:00,16.82,16.85,16.77,16.82,994500.0,12.6597,12.6823,12.6221,12.6597,994500.0
2014-02-03 12:00:00,16.82,16.83,16.76,16.79,1146300.0,12.6597,12.6673,12.6146,12.6371,1146300.0
2014-02-03 12:30:00,16.79,16.79,16.78,16.78,564700.0,12.6371,12.6371,12.6296,12.6296,564700.0
2014-02-03 13:00:00,16.78,16.79,16.73,16.74,746600.0,12.6296,12.6371,12.592,12.5995,746600.0
2014-02-03 13:30:00,16.75,16.76,16.69,16.71,1065700.0,12.607,12.6146,12.5619,12.5769,1065700.0
2014-02-03 14:00:00,16.71,16.75,16.69,16.75,601400.0,12.5769,12.607,12.5619,12.607,601400.0
2014-02-03 14:30:00,16.75,16.79,16.74,16.78,1161200.0,12.607,12.6371,12.5995,12.6296,1161200.0
2014-02-03 15:00:00,16.77,16.78,16.74,16.77,864400.0,12.6221,12.6296,12.5995,12.6221,864400.0
2014-02-03 15:30:00,16.77,16.8,16.77,16.78,2434900.0,12.6221,12.6447,12.6221,12.6296,2434900.0
2014-02-04 09:30:00,16.77,16.87,16.75,16.84,1468500.0,12.6221,12.6974,12.607,12.6748,1468500.0
2014-02-04 10:00:00,16.84,16.84,16.77,16.79,845200.0,12.6748,12.6748,12.6221,12.6371,845200.0
2014-02-04 10:30:00,16.79,16.83,16.75,16.76,1176000.0,12.6371,12.6673,12.607,12.6146,1176000.0
2014-02-04 11:00:00,16.76,16.8,16.75,16.76,526100.0,12.6146,12.6447,12.607,12.6146,526100.0
2014-02-04 11:30:00,16.76,16.8,16.75,16.8,1001800.0,12.6146,12.6447,12.607,12.6447,1001800.0
2014-02-04 12:00:00,16.8,16.81,16.77,16.78,430600.0,12.6447,12.6522,12.6221,12.6296,430600.0
2014-02-04 12:30:00,16.78,16.78,16.77,16.77,402000.0,12.6296,12.6296,12.6221,12.6221,402000.0
2014-02-04 13:00:00,16.77,16.85,16.77,16.85,1081000.0,12.6221,12.6823,12.6221,12.6823,1081000.0
2014-02-04 13:30:00,16.85,16.85,16.77,16.78,641800.0,12.6823,12.6823,12.6221,12.6296,641800.0
2014-02-04 14:00:00,16.78,16.79,16.76,16.78,620400.0,12.6296,12.6371,12.6146,12.6296,620400.0
2014-02-04 14:30:00,16.78,16.79,16.76,16.79,795700.0,12.6296,12.6371,12.6146,12.6371,795700.0
2014-02-04 15:00:00,16.79,16.79,16.72,16.72,767900.0,12.6371,12.6371,12.5845,12.5845,767900.0
2014-02-04 15:30:00,16.72,16.79,16.7,16.75,2009100.0,12.5845,12.6371,12.5694,12.607,2009100.0
2014-02-05 09:30:00,16.62,16.67,16.5,16.56,1212400.0,12.5092,12.5468,12.4189,12.464,1212400.0
2014-02-05 10:00:00,16.57,16.62,16.46,16.48,1100500.0,12.4716,12.5092,12.3888,12.4038,1100500.0
2014-02-05 10:30:00,16.48,16.55,16.46,16.49,1195500.0,12.4038,12.4565,12.3888,12.4114,1195500.0
2014-02-05 11:00:00,16.49,16.5,16.46,16.47,626900.0,12.4114,12.4189,12.3888,12.3963,626900.0
2014-02-05 11:30:00,16.48,16.55,16.48,16.51,511300.0,12.4038,12.4565,12.4038,12.4264,511300.0
2014-02-05 12:00:00,16.51,16.54,16.49,16.53,507100.0,12.4264,12.449,12.4114,12.4415,507100.0
2014-02-05 12:30:00,16.53,16.53,16.52,16.53,178100.0,12.4415,12.4415,12.4339,12.4415,178100.0
2014-02-05 13:00:00,16.52,16.63,16.52,16.58,762900.0,12.4339,12.5167,12.4339,12.4791,762900.0
2014-02-05 13:30:00,16.59,16.6,16.58,16.59,297000.0,12.4866,12.4941,12.4791,12.4866,297000.0
2014-02-05 14:00:00,16.59,16.59,16.52,16.57,740900.0,12.4866,12.4866,12.4339,12.4716,740900.0
2014-02-05 14:30:00,16.57,16.59,16.55,16.56,522500.0,12.4716,12.4866,12.4565,12.464,522500.0
2014-02-05 15:00:00,16.57,16.58,16.55,16.57,754600.0,12.4716,12.4791,12.4565,12.4716,754600.0
2014-02-05 15:30:00,16.57,16.57,16.44,16.47,5004600.0,12.4716,12.4716,12.3737,12.3963,5004600.0
2014-02-06 09:30:00,16.7,16.88,16.7,16.88,982200.0,12.5694,12.7049,12.5694,12.7049,982200.0
2014-02-06 10:00:00,16.88,16.9,16.85,16.86,730400.0,12.7049,12.7199,12.6823,12.6898,730400.0
2014-02-06 10:30:00,16.86,16.92,16.86,16.89,784900.0,12.6898,12.735,12.6898,12.7124,784900.0
2014-02-06 11:00:00,16.89,16.93,16.89,16.93,293300.0,12.7124,12.7425,12.7124,12.7425,293300.0
2014-02-06 11:30:00,16.93,16.93,16.89,16.89,532400.0,12.7425,12.7425,12.7124,12.7124,532400.0
2014-02-06 12:00:00,16.89,16.9,16.87,16.89,606000.0,12.7124,12.7199,12.6974,12.7124,606000.0
2014-02-06 12:30:00,16.9,16.91,16.89,16.91,294800.0,12.7199,12.7275,12.7124,12.7275,294800.0
2014-02-06 13:00:00,16.91,16.91,16.88,16.89,371500.0,12.7275,12.7275,12.7049,12.7124,371500.0
2014-02-06 13:30:00,16.88,16.89,16.87,16.88,445700.0,12.7049,12.7124,12.6974,12.7049,445700.0
2014-02-06 14:00:00,16.88,16.91,16.87,16.91,415100.0,12.7049,12.7275,12.6974,12.7275,415100.0
2014-02-06 14:30:00,16.91,16.95,16.91,16.94,851600.0,12.7275,12.7576,12.7275,12.75,851600.0
2014-02-06 15:00:00,16.94,16.97,16.93,16.95,604400.0,12.75,12.7726,12.7425,12.7576,604400.0
2014-02-06 15:30:00,16.95,16.99,16.9,16.98,2425700.0,12.7576,12.7877,12.7199,12.7802,2425700.0
2014-02-07 09:30:00,17.11,17.26,17.07,17.24,1683400.0,12.878,12.9909,12.8479,12.9758,1683400.0
2014-02-07 10:00:00,17.25,17.27,17.16,17.18,561800.0,12.9834,12.9984,12.9156,12.9307,561800.0
2014-02-07 10:30:00,17.18,17.21,17.14,17.17,621900.0,12.9307,12.9533,12.9006,12.9232,621900.0
2014-02-07 11:00:00,17.17,17.17,17.13,17.15,790000.0,12.9232,12.9232,12.8931,12.9081,790000.0
2014-02-07 11:30:00,17.16,17.19,17.15,17.19,570900.0,12.9156,12.9382,12.9081,12.9382,570900.0
2014-02-07 12:00:00,17.19,17.22,17.16,17.17,846700.0,12.9382,12.9608,12.9156,12.9232,846700.0
2014-02-07 12:30:00,17.17,17.18,17.17,17.18,135200.0,12.9232,12.9307,12.9232,12.9307,135200.0
2014-02-07 13:00:00,17.17,17.19,17.16,17.18,423400.0,12.9232,12.9382,12.9156,12.9307,423400.0
2014-02-07 13:30:00,17.18,17.21,17.17,17.2,432500.0,12.9307,12.9533,12.9232,12.9457,432500.0
2014-02-07 14:00:00,17.2,17.2,17.17,17.18,452200.0,12.9457,12.9457,12.9232,12.9307,452200.0
2014-02-07 14:30:00,17.18,17.19,17.16,17.18,443100.0,12.9307,12.9382,12.9156,12.9307,443100.0
2014-02-07 15:00:00,17.17,17.19,17.15,17.15,730000.0,12.9232,12.9382,12.9081,12.9081,730000.0
2014-02-07 15:30:00,17.15,17.18,17.15,17.16,1275300.0,12.9081,12.9307,12.9081,12.9156,1275300.0
2014-02-10 09:30:00,17.14,17.23,17.1,17.18,1114600.0,12.9006,12.9683,12.8705,12.9307,1114600.0
2014-02-10 10:00:00,17.17,17.3,17.16,17.29,1144600.0,12.9232,13.021,12.9156,13.0135,1144600.0
2014-02-10 10:30:00,17.29,17.31,17.23,17.25,582000.0,13.0135,13.0285,12.9683,12.9834,582000.0
2014-02-10 11:00:00,17.25,17.27,17.24,17.27,270000.0,12.9834,12.9984,12.9758,12.9984,270000.0
2014-02-10 11:30:00,17.27,17.27,17.21,17.22,407700.0,12.9984,12.9984,12.9533,12.9608,407700.0
2014-02-10 12:00:00,17.23,17.25,17.21,17.23,238700.0,12.9683,12.9834,12.9533,12.9683,238700.0
2014-02-10 12:30:00,17.24,17.25,17.22,17.25,252500.0,12.9758,12.9834,12.9608,12.9834,252500.0
2014-02-10 13:00:00,17.24,17.27,17.24,17.27,276800.0,12.9758,12.9984,12.9758,12.9984,276800.0
2014-02-10 13:30:00,17.27,17.27,17.26,17.27,131500.0,12.9984,12.9984,12.9909,12.9984,131500.0
2014-02-10 14:00:00,17.27,17.27,17.26,17.26,237900.0,12.9984,12.9984,12.9909,12.9909,237900.0
2014-02-10 14:30:00,17.26,17.32,17.26,17.32,839100.0,12.9909,13.0361,12.9909,13.0361,839100.0
2014-02-10 15:00:00,17.31,17.32,17.28,17.3,825400.0,13.0285,13.0361,13.006,13.021,825400.0
2014-02-10 15:30:00,17.3,17.31,17.26,17.27,920900.0,13.021,13.0285,12.9909,12.9984,920900.0
2014-02-11 09:30:00,17.3,17.38,17.19,17.33,997700.0,13.021,13.0812,12.9382,13.0436,997700.0
2014-02-11 10:00:00,17.32,17.35,17.29,17.35,573400.0,13.0361,13.0586,13.0135,13.0586,573400.0
2014-02-11 10:30:00,17.35,17.38,17.33,17.37,373000.0,13.0586,13.0812,13.0436,13.0737,373000.0
2014-02-11 11:00:00,17.37,17.38,17.34,17.38,254500.0,13.0737,13.0812,13.0511,13.0812,254500.0
2014-02-11 11:30:00,17.38,17.39,17.36,17.37,416400.0,13.0812,13.0887,13.0662,13.0737,416400.0
2014-02-11 12:00:00,17.37,17.38,17.34,17.37,420500.0,13.0737,13.0812,13.0511,13.0737,420500.0
2014-02-11 12:30:00,17.37,17.39,17.36,17.39,228100.0,13.0737,13.0887,13.0662,13.0887,228100.0
2014-02-11 13:00:00,17.39,17.42,17.38,17.41,336200.0,13.0887,13.1113,13.0812,13.1038,336200.0
2014-02-11 13:30:00,17.42,17.44,17.4,17.44,206300.0,13.1113,13.1264,13.0963,13.1264,206300.0
2014-02-11 14:00:00,17.44,17.45,17.41,17.43,389100.0,13.1264,13.1339,13.1038,13.1188,389100.0
2014-02-11 14:30:00,17.44,17.45,17.42,17.45,250200.0,13.1264,13.1339,13.1113,13.1339,250200.0
2014-02-11 15:00:00,17.45,17.45,17.41,17.42,406000.0,13.1339,13.1339,13.1038,13.1113,406000.0
2014-02-11 15:30:00,17.42,17.44,17.36,17.4,3728500.0,13.1113,13.1264,13.0662,13.0963,3728500.0
2014-02-12 09:30:00,17.46,17.5,17.4,17.42,1004400.0,13.1414,13.1715,13.0963,13.1113,1004400.0
2014-02-12 10:00:00,17.41,17.47,17.41,17.45,881500.0,13.1038,13.149,13.1038,13.1339,881500.0
2014-02-12 10:30:00,17.45,17.48,17.39,17.39,482400.0,13.1339,13.1565,13.0887,13.0887,482400.0
2014-02-12 11:00:00,17.39,17.45,17.38,17.39,567900.0,13.0887,13.1339,13.0812,13.0887,567900.0
2014-02-12 11:30:00,17.39,17.41,17.35,17.38,384600.0,13.0887,13.1038,13.0586,13.0812,384600.0
2014-02-12 12:00:00,17.37,17.4,17.35,17.36,327400.0,13.0737,13.0963,13.0586,13.0662,327400.0
2014-02-12 12:30:00,17.36,17.36,17.33,17.35,273300.0,13.0662,13.0662,13.0436,13.0586,273300.0
2014-02-12 13:00:00,17.35,17.36,17.32,17.34,317900.0,13.0586,13.0662,13.0361,13.0511,317900.0
2014-02-12 13:30:00,17.34,17.39,17.34,17.38,290600.0,13.0511,13.0887,13.0511,13.0812,290600.0
2014-02-12 14:00:00,17.39,17.41,17.37,17.39,339200.0,13.0887,13.1038,13.0737,13.0887,339200.0
2014-02-12 14:30:00,17.39,17.4,17.34,17.37,429800.0,13.0887,13.0963,13.0511,13.0737,429800.0
2014-02-12 15:00:00,17.37,17.38,17.35,17.37,252500.0,13.0737,13.0812,13.0586,13.0737,252500.0
2014-02-12 15:30:00,17.37,17.42,17.36,17.39,1064600.0,13.0737,13.1113,13.0662,13.0887,1064600.0
2014-02-13 09:30:00,17.25,17.4,17.25,17.37,882400.0,12.9834,13.0963,12.9834,13.0737,882400.0
2014-02-13 10:00:00,17.37,17.43,17.35,17.42,385100.0,13.0737,13.1188,13.0586,13.1113,385100.0
2014-02-13 10:30:00,17.41,17.47,17.39,17.46,543300.0,13.1038,13.149,13.0887,13.1414,543300.0
2014-02-13 11:00:00,17.46,17.48,17.45,17.47,449300.0,13.1414,13.1565,13.1339,13.149,449300.0
2014-02-13 11:30:00,17.46,17.48,17.45,17.45,191100.0,13.1414,13.1565,13.1339,13.1339,191100.0
2014-02-13 12:00:00,17.45,17.46,17.44,17.46,149300.0,13.1339,13.1414,13.1264,13.1414,149300.0
2014-02-13 12:30:00,17.46,17.46,17.44,17.45,117100.0,13.1414,13.1414,13.1264,13.1339,117100.0
2014-02-13 13:00:00,17.45,17.51,17.44,17.51,554400.0,13.1339,13.1791,13.1264,13.1791,554400.0
2014-02-13 13:30:00,17.51,17.52,17.47,17.47,379900.0,13.1791,13.1866,13.149,13.149,379900.0
2014-02-13 14:00:00,17.48,17.48,17.41,17.44,488100.0,13.1565,13.1565,13.1038,13.1264,488100.0
2014-02-13 14:30:00,17.43,17.48,17.43,17.48,616800.0,13.1188,13.1565,13.1188,13.1565,616800.0
2014-02-13 15:00:00,17.48,17.48,17.45,17.46,238900.0,13.1565,13.1565,13.1339,13.1414,238900.0
2014-02-13 15:30:00,17.45,17.47,17.43,17.46,1016200.0,13.1339,13.149,13.1188,13.1414,1016200.0
2014-02-14 09:30:00,17.61,17.73,17.6,17.71,1383500.0,13.2543,13.3446,13.2468,13.3296,1383500.0
2014-02-14 10:00:00,17.71,17.82,17.7,17.82,1080800.0,13.3296,13.4124,13.3221,13.4124,1080800.0
2014-02-14 10:30:00,17.81,17.85,17.8,17.85,1086100.0,13.4049,13.435,13.3973,13.435,1086100.0
2014-02-14 11:00:00,17.85,17.9,17.84,17.89,688400.0,13.435,13.4726,13.4274,13.4651,688400.0
2014-02-14 11:30:00,17.89,17.95,17.87,17.95,912600.0,13.4651,13.5102,13.45,13.5102,912600.0
2014-02-14 12:00:00,17.95,17.96,17.91,17.93,903700.0,13.5102,13.5178,13.4801,13.4952,903700.0
2014-02-14 12:30:00,17.93,17.93,17.87,17.88,539000.0,13.4952,13.4952,13.45,13.4575,539000.0
2014-02-14 13:00:00,17.88,17.92,17.84,17.91,783800.0,13.4575,13.4877,13.4274,13.4801,783800.0
2014-02-14 13:30:00,17.91,17.92,17.91,17.92,180700.0,13.4801,13.4877,13.4801,13.4877,180700.0
2014-02-14 14:00:00,17.92,17.95,17.91,17.94,911200.0,13.4877,13.5102,13.4801,13.5027,911200.0
2014-02-14 14:30:00,17.93,17.94,17.88,17.92,554700.0,13.4952,13.5027,13.4575,13.4877,554700.0
2014-02-14 15:00:00,17.92,17.93,17.89,17.91,503000.0,13.4877,13.4952,13.4651,13.4801,503000.0
2014-02-14 15:30:00,17.91,17.91,17.88,17.9,1242600.0,13.4801,13.4801,13.4575,13.4726,1242600.0
2014-02-18 09:30:00,17.91,17.94,17.76,17.79,1259200.0,13.4801,13.5027,13.3672,13.3898,1259200.0
2014-02-18 10:00:00,17.79,17.79,17.69,17.77,773200.0,13.3898,13.3898,13.3145,13.3748,773200.0
2014-02-18 10:30:00,17.77,17.79,17.7,17.77,727800.0,13.3748,13.3898,13.3221,13.3748,727800.0
2014-02-18 11:00:00,17.77,17.82,17.76,17.82,313700.0,13.3748,13.4124,13.3672,13.4124,313700.0
2014-02-18 11:30:00,17.82,17.83,17.76,17.77,556000.0,13.4124,13.4199,13.3672,13.3748,556000.0
2014-02-18 12:00:00,17.76,17.79,17.75,17.79,320700.0,13.3672,13.3898,13.3597,13.3898,320700.0
2014-02-18 12:30:00,17.79,17.79,17.78,17.79,124100.0,13.3898,13.3898,13.3823,13.3898,124100.0
2014-02-18 13:00:00,17.79,17.79,17.73,17.76,359500.0,13.3898,13.3898,13.3446,13.3672,359500.0
2014-02-18 13:30:00,17.76,17.77,17.75,17.77,154900.0,13.3672,13.3748,13.3597,13.3748,154900.0
2014-02-18 14:00:00,17.77,17.77,17.74,17.75,250000.0,13.3748,13.3748,13.3522,13.3597,250000.0
2014-02-18 14:30:00,17.75,17.78,17.74,17.78,307400.0,13.3597,13.3823,13.3522,13.3823,307400.0
2014-02-18 15:00:00,17.78,17.8,17.77,17.8,297200.0,13.3823,13.3973,13.3748,13.3973,297200.0
2014-02-18 15:30:00,17.8,17.8,17.79,17.8,689500.0,13.3973,13.3973,13.3898,13.3973,689500.0
2014-02-19 09:30:00,17.73,17.8,17.61,17.8,981900.0,13.3446,13.3973,13.2543,13.3973,981900.0
2014-02-19 10:00:00,17.8,17.87,17.77,17.86,986100.0,13.3973,13.45,13.3748,13.4425,986100.0
2014-02-19 10:30:00,17.85,17.87,17.82,17.85,847000.0,13.435,13.45,13.4124,13.435,847000.0
2014-02-19 11:00:00,17.85,17.86,17.82,17.84,268400.0,13.435,13.4425,13.4124,13.4274,268400.0
2014-02-19 11:30:00,17.83,17.86,17.8,17.8,442700.0,13.4199,13.4425,13.3973,13.3973,442700.0
2014-02-19 12:00:00,17.8,17.81,17.75,17.76,759500.0,13.3973,13.4049,13.3597,13.3672,759500.0
2014-02-19 12:30:00,17.76,17.8,17.76,17.8,315100.0,13.3672,13.3973,13.3672,13.3973,315100.0
2014-02-19 13:00:00,17.8,17.85,17.79,17.85,232500.0,13.3973,13.435,13.3898,13.435,232500.0
2014-02-19 13:30:00,17.85,17.86,17.82,17.85,283100.0,13.435,13.4425,13.4124,13.435,283100.0
2014-02-19 14:00:00,17.85,17.88,17.83,17.86,1150900.0,13.435,13.4575,13.4199,13.4425,1150900.0
2014-02-19 14:30:00,17.86,17.87,17.81,17.84,495000.0,13.4425,13.45,13.4049,13.4274,495000.0
2014-02-19 15:00:00,17.84,17.84,17.78,17.78,489400.0,13.4274,13.4274,13.3823,13.3823,489400.0
2014-02-19 15:30:00,17.79,17.79,17.74,17.77,1034200.0,13.3898,13.3898,13.3522,13.3748,1034200.0
2014-02-20 09:30:00,17.56,17.68,17.46,17.5,1243000.0,13.2167,13.307,13.1414,13.1715,1243000.0
2014-02-20 10:00:00,17.49,17.65,17.48,17.64,663700.0,13.164,13.2844,13.1565,13.2769,663700.0
2014-02-20 10:30:00,17.64,17.7,17.62,17.64,623000.0,13.2769,13.3221,13.2619,13.2769,623000.0
2014-02-20 11:00:00,17.64,17.67,17.64,17.66,347800.0,13.2769,13.2995,13.2769,13.292,347800.0
2014-02-20 11:30:00,17.66,17.69,17.64,17.66,267000.0,13.292,13.3145,13.2769,13.292,267000.0
2014-02-20 12:00:00,17.66,17.7,17.65,17.7,224500.0,13.292,13.3221,13.2844,13.3221,224500.0
2014-02-20 12:30:00,17.7,17.71,17.69,17.71,205400.0,13.3221,13.3296,13.3145,13.3296,205400.0
2014-02-20 13:00:00,17.71,17.72,17.7,17.71,336100.0,13.3296,13.3371,13.3221,13.3296,336100.0
2014-02-20 13:30:00,17.71,17.77,17.69,17.7,2218800.0,13.3296,13.3748,13.3145,13.3221,2218800.0
2014-02-20 14:00:00,17.7,17.71,17.65,17.66,1293100.0,13.3221,13.3296,13.2844,13.292,1293100.0
2014-02-20 14:30:00,17.66,17.69,17.65,17.67,417200.0,13.292,13.3145,13.2844,13.2995,417200.0
2014-02-20 15:00:00,17.67,17.71,17.66,17.7,957800.0,13.2995,13.3296,13.292,13.3221,957800.0
2014-02-20 15:30:00,17.7,17.7,17.67,17.68,2439800.0,13.3221,13.3221,13.2995,13.307,2439800.0
2014-02-21 09:30:00,17.81,17.85,17.77,17.85,778700.0,13.4049,13.435,13.3748,13.435,778700.0
2014-02-21 10:00:00,17.85,17.87,17.82,17.84,502800.0,13.435,13.45,13.4124,13.4274,502800.0
2014-02-21 10:30:00,17.84,17.86,17.8,17.81,519300.0,13.4274,13.4425,13.3973,13.4049,519300.0
2014-02-21 11:00:00,17.81,17.81,17.76,17.8,292700.0,13.4049,13.4049,13.3672,13.3973,292700.0
2014-02-21 11:30:00,17.8,17.81,17.78,17.8,266400.0,13.3973,13.4049,13.3823,13.3973,266400.0
2014-02-21 12:00:00,17.8,17.83,17.79,17.83,297000.0,13.3973,13.4199,13.3898,13.4199,297000.0
2014-02-21 12:30:00,17.83,17.83,17.8,17.81,233900.0,13.4199,13.4199,13.3973,13.4049,233900.0
2014-02-21 13:00:00,17.81,17.83,17.8,17.83,257900.0,13.4049,13.4199,13.3973,13.4199,257900.0
2014-02-21 13:30:00,17.82,17.84,17.81,17.82,586400.0,13.4124,13.4274,13.4049,13.4124,586400.0
2014-02-21 14:00:00,17.82,17.83,17.72,17.73,537400.0,13.4124,13.4199,13.3371,13.3446,537400.0
2014-02-21 14:30:00,17.73,17.76,17.69,17.76,312700.0,13.3446,13.3672,13.3145,13.3672,312700.0
2014-02-21 15:00:00,17.76,17.79,17.75,17.79,197500.0,13.3672,13.3898,13.3597,13.3898,197500.0
2014-02-21 15:30:00,17.79,17.79,17.73,17.74,894800.0,13.3898,13.3898,13.3446,13.3522,894800.0
2014-02-24 09:30:00,17.71,17.79,17.69,17.75,1217100.0,13.3296,13.3898,13.3145,13.3597,1217100.0
2014-02-24 10:00:00,17.75,17.76,17.7,17.74,466100.0,13.3597,13.3672,13.3221,13.3522,466100.0
2014-02-24 10:30:00,17.73,17.79,17.73,17.75,508400.0,13.3446,13.3898,13.3446,13.3597,508400.0
2014-02-24 11:00:00,17.75,17.76,17.74,17.75,186700.0,13.3597,13.3672,13.3522,13.3597,186700.0
2014-02-24 11:30:00,17.76,17.76,17.74,17.74,127400.0,13.3672,13.3672,13.3522,13.3522,127400.0
2014-02-24 12:00:00,17.75,17.78,17.74,17.76,234100.0,13.3597,13.3823,13.3522,13.3672,234100.0
2014-02-24 12:30:00,17.76,17.76,17.75,17.75,85800.0,13.3672,13.3672,13.3597,13.3597,85800.0
2014-02-24 13:00:00,17.75,17.76,17.73,17.73,236300.0,13.3597,13.3672,13.3446,13.3446,236300.0
2014-02-24 13:30:00,17.73,17.74,17.69,17.69,248600.0,13.3446,13.3522,13.3145,13.3145,248600.0
2014-02-24 14:00:00,17.7,17.71,17.69,17.69,411400.0,13.3221,13.3296,13.3145,13.3145,411400.0
2014-02-24 14:30:00,17.69,17.7,17.69,17.69,58100.0,13.3145,13.3221,13.3145,13.3145,58100.0
2014-02-24 15:00:00,17.69,17.7,17.65,17.65,346500.0,13.3145,13.3221,13.2844,13.2844,346500.0
2014-02-24 15:30:00,17.65,17.71,17.65,17.68,911600.0,13.2844,13.3296,13.2844,13.307,911600.0
2014-02-25 09:30:00,17.64,17.67,17.59,17.61,724500.0,13.2769,13.2995,13.2393,13.2543,724500.0
2014-02-25 10:00:00,17.61,17.65,17.59,17.6,523400.0,13.2543,13.2844,13.2393,13.2468,523400.0
2014-02-25 10:30:00,17.6,17.64,17.59,17.61,430000.0,13.2468,13.2769,13.2393,13.2543,430000.0
2014-02-25 11:00:00,17.62,17.72,17.61,17.72,632400.0,13.2619,13.3371,13.2543,13.3371,632400.0
2014-02-25 11:30:00,17.72,17.72,17.65,17.67,317300.0,13.3371,13.3371,13.2844,13.2995,317300.0
2014-02-25 12:00:00,17.67,17.67,17.61,17.62,523500.0,13.2995,13.2995,13.2543,13.2619,523500.0
2014-02-25 12:30:00,17.62,17.64,17.62,17.64,79200.0,13.2619,13.2769,13.2619,13.2769,79200.0
2014-02-25 13:00:00,17.63,17.66,17.63,17.64,106400.0,13.2694,13.292,13.2694,13.2769,106400.0
2014-02-25 13:30:00,17.65,17.66,17.63,17.64,131600.0,13.2844,13.292,13.2694,13.2769,131600.0
2014-02-25 14:00:00,17.64,17.66,17.63,17.65,322600.0,13.2769,13.292,13.2694,13.2844,322600.0
2014-02-25 14:30:00,17.64,17.67,17.64,17.65,434200.0,13.2769,13.2995,13.2769,13.2844,434200.0
2014-02-25 15:00:00,17.64,17.65,17.62,17.63,258300.0,13.2769,13.2844,13.2619,13.2694,258300.0
2014-02-25 15:30:00,17.62,17.65,17.6,17.63,1015300.0,13.2619,13.2844,13.2468,13.2694,1015300.0
2014-02-26 09:30:00,17.64,17.75,17.62,17.71,684600.0,13.2769,13.3597,13.2619,13.3296,684600.0
2014-02-26 10:00:00,17.71,17.86,17.71,17.85,2034900.0,13.3296,13.4425,13.3296,13.435,2034900.0
2014-02-26 10:30:00,17.85,17.87,17.84,17.85,997200.0,13.435,13.45,13.4274,13.435,997200.0
2014-02-26 11:00:00,17.85,17.87,17.83,17.86,450800.0,13.435,13.45,13.4199,13.4425,450800.0
2014-02-26 11:30:00,17.86,17.87,17.82,17.84,750500.0,13.4425,13.45,13.4124,13.4274,750500.0
2014-02-26 12:00:00,17.84,17.84,17.81,17.83,305700.0,13.4274,13.4274,13.4049,13.4199,305700.0
2014-02-26 12:30:00,17.82,17.84,17.82,17.84,267400.0,13.4124,13.4274,13.4124,13.4274,267400.0
2014-02-26 13:00:00,17.84,17.84,17.81,17.81,434700.0,13.4274,13.4274,13.4049,13.4049,434700.0
2014-02-26 13:30:00,17.82,17.82,17.77,17.78,412700.0,13.4124,13.4124,13.3748,13.3823,412700.0
2014-02-26 14:00:00,17.78,17.79,17.75,17.77,628000.0,13.3823,13.3898,13.3597,13.3748,628000.0
2014-02-26 14:30:00,17.77,17.79,17.76,17.79,409000.0,13.3748,13.3898,13.3672,13.3898,409000.0
2014-02-26 15:00:00,17.79,17.82,17.76,17.77,523600.0,13.3898,13.4124,13.3672,13.3748,523600.0
2014-02-26 15:30:00,17.77,17.85,17.77,17.83,1024400.0,13.3748,13.435,13.3748,13.4199,1024400.0
2014-02-27 09:30:00,17.81,17.91,17.81,17.88,613400.0,13.4049,13.4801,13.4049,13.4575,613400.0
2014-02-27 10:00:00,17.88,17.9,17.8,17.82,585300.0,13.4575,13.4726,13.3973,13.4124,585300.0
2014-02-27 10:30:00,17.82,17.85,17.79,17.85,353600.0,13.4124,13.435,13.3898,13.435,353600.0
2014-02-27 11:00:00,17.85,17.88,17.84,17.88,158700.0,13.435,13.4575,13.4274,13.4575,158700.0
2014-02-27 11:30:00,17.88,17.88,17.83,17.84,175500.0,13.4575,13.4575,13.4199,13.4274,175500.0
2014-02-27 12:00:00,17.84,17.85,17.83,17.85,139900.0,13.4274,13.435,13.4199,13.435,139900.0
2014-02-27 12:30:00,17.85,17.87,17.84,17.87,151600.0,13.435,13.45,13.4274,13.45,151600.0
2014-02-27 13:00:00,17.87,17.9,17.85,17.89,199100.0,13.45,13.4726,13.435,13.4651,199100.0
2014-02-27 13:30:00,17.9,17.95,17.89,17.94,622700.0,13.4726,13.5102,13.4651,13.5027,622700.0
2014-02-27 14:00:00,17.94,17.96,17.93,17.96,1180200.0,13.5027,13.5178,13.4952,13.5178,1180200.0
2014-02-27 14:30:00,17.96,18.0,17.95,18.0,1322500.0,13.5178,13.5479,13.5102,13.5479,1322500.0
2014-02-27 15:00:00,18.0,18.01,17.98,18.01,1086200.0,13.5479,13.5554,13.5328,13.5554,1086200.0
2014-02-27 15:30:00,18.01,18.01,17.96,18.01,1455200.0,13.5554,13.5554,13.5178,13.5554,1455200.0
2014-02-28 09:30:00,18.02,18.11,18.02,18.09,1207600.0,13.5629,13.6307,13.5629,13.6156,1207600.0
2014-02-28 10:00:00,18.09,18.1,18.04,18.09,862700.0,13.6156,13.6231,13.578,13.6156,862700.0
2014-02-28 10:30:00,18.09,18.12,18.08,18.12,738400.0,13.6156,13.6382,13.6081,13.6382,738400.0
2014-02-28 11:00:00,18.12,18.12,18.08,18.08,961300.0,13.6382,13.6382,13.6081,13.6081,961300.0
2014-02-28 11:30:00,18.08,18.11,18.08,18.1,352600.0,13.6081,13.6307,13.6081,13.6231,352600.0
2014-02-28 12:00:00,18.1,18.11,18.08,18.11,284600.0,13.6231,13.6307,13.6081,13.6307,284600.0
2014-02-28 12:30:00,18.11,18.12,18.09,18.11,503300.0,13.6307,13.6382,13.6156,13.6307,503300.0
2014-02-28 13:00:00,18.11,18.15,18.1,18.13,619100.0,13.6307,13.6608,13.6231,13.6457,619100.0
2014-02-28 13:30:00,18.14,18.14,18.08,18.08,525300.0,13.6532,13.6532,13.6081,13.6081,525300.0
2014-02-28 14:00:00,18.08,18.14,18.06,18.14,709800.0,13.6081,13.6532,13.593,13.6532,709800.0
2014-02-28 14:30:00,18.14,18.14,18.05,18.06,922500.0,13.6532,13.6532,13.5855,13.593,922500.0
2014-02-28 15:00:00,18.05,18.06,17.98,18.02,1086500.0,13.5855,13.593,13.5328,13.5629,1086500.0
2014-02-28 15:30:00,18.03,18.08,18.03,18.08,1756800.0,13.5704,13.6081,13.5704,13.6081,1756800.0
2014-03-03 09:30:00,17.86,17.95,17.77,17.9,3056200.0,13.4425,13.5102,13.3748,13.4726,3056200.0
2014-03-03 10:00:00,17.9,17.96,17.89,17.95,1758700.0,13.4726,13.5178,13.4651,13.5102,1758700.0
2014-03-03 10:30:00,17.95,18.08,17.94,18.05,2065400.0,13.5102,13.6081,13.5027,13.5855,2065400.0
2014-03-03 11:00:00,18.05,18.06,17.95,17.99,601200.0,13.5855,13.593,13.5102,13.5403,601200.0
2014-03-03 11:30:00,17.98,17.99,17.94,17.95,754100.0,13.5328,13.5403,13.5027,13.5102,754100.0
2014-03-03 12:00:00,17.95,17.99,17.93,17.98,1433400.0,13.5102,13.5403,13.4952,13.5328,1433400.0
2014-03-03 12:30:00,17.98,17.99,17.95,17.96,768300.0,13.5328,13.5403,13.5102,13.5178,768300.0
2014-03-03 13:00:00,17.96,18.0,17.96,18.0,638600.0,13.5178,13.5479,13.5178,13.5479,638600.0
2014-03-03 13:30:00,18.0,18.03,17.98,17.99,559100.0,13.5479,13.5704,13.5328,13.5403,559100.0
2014-03-03 14:00:00,18.0,18.05,18.0,18.02,1066000.0,13.5479,13.5855,13.5479,13.5629,1066000.0
2014-03-03 14:30:00,18.02,18.06,18.0,18.03,858200.0,13.5629,13.593,13.5479,13.5704,858200.0
2014-03-03 15:00:00,18.04,18.06,18.01,18.06,1472400.0,13.578,13.593,13.5554,13.593,1472400.0
2014-03-03 15:30:00,18.06,18.07,18.01,18.03,2059500.0,13.593,13.6006,13.5554,13.5704,2059500.0
2014-03-04 09:30:00,18.06,18.13,18.03,18.1,1866800.0,13.593,13.6457,13.5704,13.6231,1866800.0
2014-03-04 10:00:00,18.1,18.12,18.06,18.07,609700.0,13.6231,13.6382,13.593,13.6006,609700.0
2014-03-04 10:30:00,18.07,18.1,18.04,18.07,1245200.0,13.6006,13.6231,13.578,13.6006,1245200.0
2014-03-04 11:00:00,18.07,18.09,18.06,18.07,452200.0,13.6006,13.6156,13.593,13.6006,452200.0
2014-03-04 11:30:00,18.07,18.07,18.04,18.07,503200.0,13.6006,13.6006,13.578,13.6006,503200.0
2014-03-04 12:00:00,18.07,18.07,18.02,18.05,597300.0,13.6006,13.6006,13.5629,13.5855,597300.0
2014-03-04 12:30:00,18.05,18.06,18.02,18.03,452500.0,13.5855,13.593,13.5629,13.5704,452500.0
2014-03-04 13:00:00,18.03,18.04,18.02,18.04,215000.0,13.5704,13.578,13.5629,13.578,215000.0
2014-03-04 13:30:00,18.04,18.05,18.02,18.04,477200.0,13.578,13.5855,13.5629,13.578,477200.0
2014-03-04 14:00:00,18.04,18.04,18.01,18.04,647400.0,13.578,13.578,13.5554,13.578,647400.0
2014-03-04 14:30:00,18.04,18.05,18.04,18.05,373200.0,13.578,13.5855,13.578,13.5855,373200.0
2014-03-04 15:00:00,18.05,18.08,18.03,18.05,1336700.0,13.5855,13.6081,13.5704,13.5855,1336700.0
2014-03-04 15:30:00,18.05,18.07,18.01,18.04,2890700.0,13.5855,13.6006,13.5554,13.578,2890700.0
2014-03-05 09:30:00,18.33,18.36,18.26,18.33,2872600.0,13.7962,13.8188,13.7436,13.7962,2872600.0
2014-03-05 10:00:00,18.33,18.38,18.32,18.35,875000.0,13.7962,13.8339,13.7887,13.8113,875000.0
2014-03-05 10:30:00,18.35,18.36,18.32,18.36,462000.0,13.8113,13.8188,13.7887,13.8188,462000.0
2014-03-05 11:00:00,18.36,18.42,18.35,18.35,481800.0,13.8188,13.864,13.8113,13.8113,481800.0
2014-03-05 11:30:00,18.35,18.4,18.35,18.4,332700.0,13.8113,13.8489,13.8113,13.8489,332700.0
2014-03-05 12:00:00,18.4,18.4,18.38,18.38,352400.0,13.8489,13.8489,13.8339,13.8339,352400.0
2014-03-05 12:30:00,18.39,18.39,18.36,18.37,294900.0,13.8414,13.8414,13.8188,13.8263,294900.0
2014-03-05 13:00:00,18.37,18.39,18.36,18.37,355400.0,13.8263,13.8414,13.8188,13.8263,355400.0
2014-03-05 13:30:00,18.37,18.38,18.34,18.34,297400.0,13.8263,13.8339,13.8038,13.8038,297400.0
2014-03-05 14:00:00,18.35,18.38,18.35,18.38,405800.0,13.8113,13.8339,13.8113,13.8339,405800.0
2014-03-05 14:30:00,18.38,18.39,18.36,18.38,375000.0,13.8339,13.8414,13.8188,13.8339,375000.0
2014-03-05 15:00:00,18.38,18.38,18.36,18.37,539000.0,13.8339,13.8339,13.8188,13.8263,539000.0
2014-03-05 15:30:00,18.37,18.4,18.36,18.39,1520400.0,13.8263,13.8489,13.8188,13.8414,1520400.0
2014-03-06 09:30:00,18.72,18.78,18.67,18.75,3426900.0,14.0898,14.1349,14.0521,14.1124,3426900.0
2014-03-06 10:00:00,18.75,18.79,18.73,18.78,1254000.0,14.1124,14.1425,14.0973,14.1349,1254000.0
2014-03-06 10:30:00,18.78,18.83,18.77,18.83,1391100.0,14.1349,14.1726,14.1274,14.1726,1391100.0
2014-03-06 11:00:00,18.82,18.88,18.78,18.85,1734800.0,14.165,14.2102,14.1349,14.1876,1734800.0
2014-03-06 11:30:00,18.85,18.86,18.83,18.86,440700.0,14.1876,14.1952,14.1726,14.1952,440700.0
2014-03-06 12:00:00,18.86,18.88,18.85,18.86,387900.0,14.1952,14.2102,14.1876,14.1952,387900.0
2014-03-06 12:30:00,18.86,18.86,18.85,18.86,130100.0,14.1952,14.1952,14.1876,14.1952,130100.0
2014-03-06 13:00:00,18.86,18.86,18.83,18.83,335600.0,14.1952,14.1952,14.1726,14.1726,335600.0
2014-03-06 13:30:00,18.83,18.84,18.79,18.8,612900.0,14.1726,14.1801,14.1425,14.15,612900.0
2014-03-06 14:00:00,18.8,18.85,18.79,18.85,298900.0,14.15,14.1876,14.1425,14.1876,298900.0
2014-03-06 14:30:00,18.84,18.87,18.84,18.86,542500.0,14.1801,14.2027,14.1801,14.1952,542500.0
2014-03-06 15:00:00,18.86,18.88,18.84,18.88,741000.0,14.1952,14.2102,14.1801,14.2102,741000.0
2014-03-06 15:30:00,18.88,18.89,18.86,18.86,2297400.0,14.2102,14.2177,14.1952,14.1952,2297400.0
2014-03-07 09:30:00,19.01,19.02,18.81,18.84,1781200.0,14.3081,14.3156,14.1575,14.1801,1781200.0
2014-03-07 10:00:00,18.83,18.91,18.8,18.86,1318900.0,14.1726,14.2328,14.15,14.1952,1318900.0
2014-03-07 10:30:00,18.87,18.91,18.8,18.83,1314200.0,14.2027,14.2328,14.15,14.1726,1314200.0
2014-03-07 11:00:00,18.83,18.84,18.77,18.79,809800.0,14.1726,14.1801,14.1274,14.1425,809800.0
2014-03-07 11:30:00,18.79,18.86,18.76,18.86,1958300.0,14.1425,14.1952,14.1199,14.1952,1958300.0
2014-03-07 12:00:00,18.86,18.86,18.77,18.79,337900.0,14.1952,14.1952,14.1274,14.1425,337900.0
2014-03-07 12:30:00,18.79,18.8,18.75,18.76,531500.0,14.1425,14.15,14.1124,14.1199,531500.0
2014-03-07 13:00:00,18.75,18.76,18.7,18.72,729100.0,14.1124,14.1199,14.0747,14.0898,729100.0
2014-03-07 13:30:00,18.73,18.76,18.71,18.76,624600.0,14.0973,14.1199,14.0823,14.1199,624600.0
2014-03-07 14:00:00,18.75,18.76,18.7,18.71,435900.0,14.1124,14.1199,14.0747,14.0823,435900.0
2014-03-07 14:30:00,18.71,18.73,18.69,18.69,428800.0,14.0823,14.0973,14.0672,14.0672,428800.0
2014-03-07 15:00:00,18.7,18.79,18.69,18.79,1064600.0,14.0747,14.1425,14.0672,14.1425,1064600.0
2014-03-07 15:30:00,18.79,18.79,18.73,18.77,1563600.0,14.1425,14.1425,14.0973,14.1274,1563600.0
2014-03-10 09:30:00,18.7,18.93,18.67,18.89,1295900.0,14.0747,14.2478,14.0521,14.2177,1295900.0
2014-03-10 10:00:00,18.88,18.91,18.82,18.82,708900.0,14.2102,14.2328,14.165,14.165,708900.0
2014-03-10 10:30:00,18.83,18.85,18.82,18.83,494800.0,14.1726,14.1876,14.165,14.1726,494800.0
2014-03-10 11:00:00,18.82,18.91,18.81,18.91,805900.0,14.165,14.2328,14.1575,14.2328,805900.0
2014-03-10 11:30:00,18.91,18.91,18.9,18.91,541400.0,14.2328,14.2328,14.2253,14.2328,541400.0
2014-03-10 12:00:00,18.91,18.91,18.84,18.86,832200.0,14.2328,14.2328,14.1801,14.1952,832200.0
2014-03-10 12:30:00,18.86,18.87,18.8,18.85,977600.0,14.1952,14.2027,14.15,14.1876,977600.0
2014-03-10 13:00:00,18.85,18.89,18.84,18.85,347900.0,14.1876,14.2177,14.1801,14.1876,347900.0
2014-03-10 13:30:00,18.85,18.85,18.84,18.85,221900.0,14.1876,14.1876,14.1801,14.1876,221900.0
2014-03-10 14:00:00,18.85,18.85,18.81,18.82,459100.0,14.1876,14.1876,14.1575,14.165,459100.0
2014-03-10 14:30:00,18.81,18.91,18.81,18.91,582800.0,14.1575,14.2328,14.1575,14.2328,582800.0
2014-03-10 15:00:00,18.91,18.92,18.88,18.91,875900.0,14.2328,14.2403,14.2102,14.2328,875900.0
2014-03-10 15:30:00,18.91,18.96,18.9,18.95,1660500.0,14.2328,14.2704,14.2253,14.2629,1660500.0
2014-03-11 09:30:00,18.92,18.96,18.85,18.87,872400.0,14.2403,14.2704,14.1876,14.2027,872400.0
2014-03-11 10:00:00,18.87,18.93,18.84,18.91,775800.0,14.2027,14.2478,14.1801,14.2328,775800.0
2014-03-11 10:30:00,18.91,18.93,18.89,18.92,389000.0,14.2328,14.2478,14.2177,14.2403,389000.0
2014-03-11 11:00:00,18.92,18.93,18.89,18.89,266200.0,14.2403,14.2478,14.2177,14.2177,266200.0
2014-03-11 11:30:00,18.89,18.91,18.85,18.88,509800.0,14.2177,14.2328,14.1876,14.2102,509800.0
2014-03-11 12:00:00,18.88,18.88,18.81,18.84,468600.0,14.2102,14.2102,14.1575,14.1801,468600.0
2014-03-11 12:30:00,18.83,18.84,18.78,18.8,274500.0,14.1726,14.1801,14.1349,14.15,274500.0
2014-03-11 13:00:00,18.8,18.8,18.75,18.76,335900.0,14.15,14.15,14.1124,14.1199,335900.0
2014-03-11 13:30:00,18.77,18.79,18.74,18.77,416900.0,14.1274,14.1425,14.1048,14.1274,416900.0
2014-03-11 14:00:00,18.78,18.79,18.74,18.75,443000.0,14.1349,14.1425,14.1048,14.1124,443000.0
2014-03-11 14:30:00,18.76,18.77,18.71,18.73,593000.0,14.1199,14.1274,14.0823,14.0973,593000.0
2014-03-11 15:00:00,18.73,18.74,18.69,18.73,455000.0,14.0973,14.1048,14.0672,14.0973,455000.0
2014-03-11 15:30:00,18.72,18.78,18.7,18.76,1667000.0,14.0898,14.1349,14.0747,14.1199,1667000.0
2014-03-12 09:30:00,18.77,19.0,18.77,18.8,2422100.0,14.1274,14.3005,14.1274,14.15,2422100.0
2014-03-12 10:00:00,18.79,18.86,18.77,18.82,778200.0,14.1425,14.1952,14.1274,14.165,778200.0
2014-03-12 10:30:00,18.82,18.88,18.81,18.86,651600.0,14.165,14.2102,14.1575,14.1952,651600.0
2014-03-12 11:00:00,18.86,18.89,18.84,18.89,576900.0,14.1952,14.2177,14.1801,14.2177,576900.0
2014-03-12 11:30:00,18.89,18.94,18.87,18.93,1284500.0,14.2177,14.2554,14.2027,14.2478,1284500.0
2014-03-12 12:00:00,18.93,18.98,18.92,18.98,727800.0,14.2478,14.2855,14.2403,14.2855,727800.0
2014-03-12 12:30:00,18.98,19.08,18.97,19.06,1487100.0,14.2855,14.3607,14.2779,14.3457,1487100.0
2014-03-12 13:00:00,19.06,19.15,19.06,19.15,1280600.0,14.3457,14.4134,14.3457,14.4134,1280600.0
2014-03-12 13:30:00,19.14,19.32,19.14,19.31,1514300.0,14.4059,14.5414,14.4059,14.5338,1514300.0
2014-03-12 14:00:00,19.32,19.39,19.3,19.35,1659000.0,14.5414,14.5941,14.5263,14.564,1659000.0
2014-03-12 14:30:00,19.36,19.49,19.35,19.45,2496800.0,14.5715,14.6693,14.564,14.6392,2496800.0
2014-03-12 15:00:00,19.46,19.47,19.41,19.43,1720100.0,14.6467,14.6543,14.6091,14.6242,1720100.0
2014-03-12 15:30:00,19.43,19.47,19.41,19.44,3113100.0,14.6242,14.6543,14.6091,14.6317,3113100.0
2014-03-13 09:30:00,19.42,19.52,19.37,19.43,2088900.0,14.6166,14.6919,14.579,14.6242,2088900.0
2014-03-13 10:00:00,19.43,19.49,19.42,19.48,816200.0,14.6242,14.6693,14.6166,14.6618,816200.0
2014-03-13 10:30:00,19.48,19.48,19.4,19.42,976300.0,14.6618,14.6618,14.6016,14.6166,976300.0
2014-03-13 11:00:00,19.43,19.49,19.42,19.42,844000.0,14.6242,14.6693,14.6166,14.6166,844000.0
2014-03-13 11:30:00,19.42,19.49,19.39,19.4,933200.0,14.6166,14.6693,14.5941,14.6016,933200.0
2014-03-13 12:00:00,19.41,19.42,19.26,19.26,1140200.0,14.6091,14.6166,14.4962,14.4962,1140200.0
2014-03-13 12:30:00,19.27,19.32,19.2,19.25,1250300.0,14.5037,14.5414,14.4511,14.4887,1250300.0
2014-03-13 13:00:00,19.26,19.28,19.23,19.27,845100.0,14.4962,14.5113,14.4736,14.5037,845100.0
2014-03-13 13:30:00,19.27,19.29,19.24,19.26,801500.0,14.5037,14.5188,14.4812,14.4962,801500.0
2014-03-13 14:00:00,19.25,19.27,19.24,19.25,753400.0,14.4887,14.5037,14.4812,14.4887,753400.0
2014-03-13 14:30:00,19.25,19.26,19.2,19.21,2021500.0,14.4887,14.4962,14.4511,14.4586,2021500.0
2014-03-13 15:00:00,19.21,19.27,19.18,19.23,1829600.0,14.4586,14.5037,14.436,14.4736,1829600.0
2014-03-13 15:30:00,19.23,19.27,19.21,19.26,2323800.0,14.4736,14.5037,14.4586,14.4962,2323800.0
2014-03-14 09:30:00,19.14,19.29,19.07,19.16,2055300.0,14.4059,14.5188,14.3532,14.421,2055300.0
2014-03-14 10:00:00,19.16,19.21,19.13,19.16,998200.0,14.421,14.4586,14.3984,14.421,998200.0
2014-03-14 10:30:00,19.16,19.16,18.97,19.02,1828100.0,14.421,14.421,14.2779,14.3156,1828100.0
2014-03-14 11:00:00,19.02,19.04,18.94,18.96,939100.0,14.3156,14.3306,14.2554,14.2704,939100.0
2014-03-14 11:30:00,18.97,19.05,18.92,19.03,926600.0,14.2779,14.3382,14.2403,14.3231,926600.0
2014-03-14 12:00:00,19.03,19.03,18.96,18.98,475000.0,14.3231,14.3231,14.2704,14.2855,475000.0
2014-03-14 12:30:00,18.99,19.02,18.97,19.0,400900.0,14.293,14.3156,14.2779,14.3005,400900.0
2014-03-14 13:00:00,19.0,19.0,18.95,18.97,396600.0,14.3005,14.3005,14.2629,14.2779,396600.0
2014-03-14 13:30:00,18.97,18.98,18.93,18.93,559600.0,14.2779,14.2855,14.2478,14.2478,559600.0
2014-03-14 14:00:00,18.94,18.96,18.9,18.92,661200.0,14.2554,14.2704,14.2253,14.2403,661200.0
2014-03-14 14:30:00,18.93,18.93,18.89,18.92,813100.0,14.2478,14.2478,14.2177,14.2403,813100.0
2014-03-14 15:00:00,18.92,18.95,18.9,18.95,678500.0,14.2403,14.2629,14.2253,14.2629,678500.0
2014-03-14 15:30:00,18.95,18.95,18.89,18.91,1869300.0,14.2629,14.2629,14.2177,14.2328,1869300.0
2014-03-17 09:30:00,19.04,19.13,18.95,19.1,1632100.0,14.3306,14.3984,14.2629,14.3758,1632100.0
2014-03-17 10:00:00,19.11,19.16,19.09,19.12,1755900.0,14.3833,14.421,14.3683,14.3908,1755900.0
2014-03-17 10:30:00,19.13,19.13,19.08,19.1,405000.0,14.3984,14.3984,14.3607,14.3758,405000.0
2014-03-17 11:00:00,19.09,19.12,19.07,19.1,588200.0,14.3683,14.3908,14.3532,14.3758,588200.0
2014-03-17 11:30:00,19.11,19.12,19.06,19.09,909200.0,14.3833,14.3908,14.3457,14.3683,909200.0
2014-03-17 12:00:00,19.09,19.1,19.04,19.09,769500.0,14.3683,14.3758,14.3306,14.3683,769500.0
2014-03-17 12:30:00,19.09,19.1,19.07,19.09,260100.0,14.3683,14.3758,14.3532,14.3683,260100.0
2014-03-17 13:00:00,19.1,19.1,19.07,19.09,254900.0,14.3758,14.3758,14.3532,14.3683,254900.0
2014-03-17 13:30:00,19.09,19.1,19.08,19.1,358400.0,14.3683,14.3758,14.3607,14.3758,358400.0
2014-03-17 14:00:00,19.1,19.12,19.08,19.11,546200.0,14.3758,14.3908,14.3607,14.3833,546200.0
2014-03-17 14:30:00,19.12,19.12,19.09,19.12,409600.0,14.3908,14.3908,14.3683,14.3908,409600.0
2014-03-17 15:00:00,19.12,19.13,19.09,19.12,803000.0,14.3908,14.3984,14.3683,14.3908,803000.0
2014-03-17 15:30:00,19.12,19.12,19.09,19.11,1777100.0,14.3908,14.3908,14.3683,14.3833,1777100.0
2014-03-18 09:30:00,19.08,19.14,19.05,19.12,1410000.0,14.3607,14.4059,14.3382,14.3908,1410000.0
2014-03-18 10:00:00,19.12,19.16,19.11,19.14,1141400.0,14.3908,14.421,14.3833,14.4059,1141400.0
2014-03-18 10:30:00,19.14,19.15,19.08,19.1,775000.0,14.4059,14.4134,14.3607,14.3758,775000.0
2014-03-18 11:00:00,19.1,19.12,19.08,19.1,430600.0,14.3758,14.3908,14.3607,14.3758,430600.0
2014-03-18 11:30:00,19.1,19.1,19.04,19.1,910900.0,14.3758,14.3758,14.3306,14.3758,910900.0
2014-03-18 12:00:00,19.1,19.14,19.09,19.13,309600.0,14.3758,14.4059,14.3683,14.3984,309600.0
2014-03-18 12:30:00,19.13,19.14,19.12,19.13,446000.0,14.3984,14.4059,14.3908,14.3984,446000.0
2014-03-18 13:00:00,19.13,19.13,19.11,19.12,526900.0,14.3984,14.3984,14.3833,14.3908,526900.0
2014-03-18 13:30:00,19.12,19.15,19.11,19.15,928400.0,14.3908,14.4134,14.3833,14.4134,928400.0
2014-03-18 14:00:00,19.15,19.17,19.15,19.16,444100.0,14.4134,14.4285,14.4134,14.421,444100.0
2014-03-18 14:30:00,19.17,19.19,19.16,19.19,574000.0,14.4285,14.4435,14.421,14.4435,574000.0
2014-03-18 15:00:00,19.19,19.2,19.16,19.19,566100.0,14.4435,14.4511,14.421,14.4435,566100.0
2014-03-18 15:30:00,19.19,19.2,19.15,19.18,1902200.0,14.4435,14.4511,14.4134,14.436,1902200.0
2014-03-19 09:30:00,19.09,19.1,18.97,19.07,948300.0,14.3683,14.3758,14.2779,14.3532,948300.0
2014-03-19 10:00:00,19.07,19.09,19.06,19.08,584400.0,14.3532,14.3683,14.3457,14.3607,584400.0
2014-03-19 10:30:00,19.09,19.1,19.05,19.05,1379300.0,14.3683,14.3758,14.3382,14.3382,1379300.0
2014-03-19 11:00:00,19.06,19.06,18.96,18.97,862600.0,14.3457,14.3457,14.2704,14.2779,862600.0
2014-03-19 11:30:00,18.98,18.99,18.97,18.98,370700.0,14.2855,14.293,14.2779,14.2855,370700.0
2014-03-19 12:00:00,18.98,19.01,18.97,18.99,389700.0,14.2855,14.3081,14.2779,14.293,389700.0
2014-03-19 12:30:00,18.99,18.99,18.95,18.99,312300.0,14.293,14.293,14.2629,14.293,312300.0
2014-03-19 13:00:00,18.98,19.0,18.96,19.0,817900.0,14.2855,14.3005,14.2704,14.3005,817900.0
2014-03-19 13:30:00,19.0,19.0,18.97,18.98,348300.0,14.3005,14.3005,14.2779,14.2855,348300.0
2014-03-19 14:00:00,18.97,18.98,18.9,18.94,1014100.0,14.2779,14.2855,14.2253,14.2554,1014100.0
2014-03-19 14:30:00,18.94,18.97,18.89,18.92,574900.0,14.2554,14.2779,14.2177,14.2403,574900.0
2014-03-19 15:00:00,18.92,18.93,18.77,18.9,1117600.0,14.2403,14.2478,14.1274,14.2253,1117600.0
2014-03-19 15:30:00,18.9,18.95,18.88,18.89,1370200.0,14.2253,14.2629,14.2102,14.2177,1370200.0
2014-03-20 09:30:00,18.55,18.57,18.47,18.57,1820900.0,13.9618,13.9769,13.9016,13.9769,1820900.0
2014-03-20 10:00:00,18.57,18.67,18.54,18.66,1652800.0,13.9769,14.0521,13.9543,14.0446,1652800.0
2014-03-20 10:30:00,18.66,18.71,18.66,18.7,618800.0,14.0446,14.0823,14.0446,14.0747,618800.0
2014-03-20 11:00:00,18.69,18.75,18.69,18.75,873600.0,14.0672,14.1124,14.0672,14.1124,873600.0
2014-03-20 11:30:00,18.75,18.77,18.73,18.76,716800.0,14.1124,14.1274,14.0973,14.1199,716800.0
2014-03-20 12:00:00,18.76,18.8,18.76,18.78,878900.0,14.1199,14.15,14.1199,14.1349,878900.0
2014-03-20 12:30:00,18.78,18.82,18.77,18.82,480600.0,14.1349,14.165,14.1274,14.165,480600.0
2014-03-20 13:00:00,18.82,18.82,18.76,18.76,372600.0,14.165,14.165,14.1199,14.1199,372600.0
2014-03-20 13:30:00,18.76,18.77,18.74,18.77,699900.0,14.1199,14.1274,14.1048,14.1274,699900.0
2014-03-20 14:00:00,18.77,18.83,18.76,18.81,624300.0,14.1274,14.1726,14.1199,14.1575,624300.0
2014-03-20 14:30:00,18.82,18.84,18.8,18.82,601400.0,14.165,14.1801,14.15,14.165,601400.0
2014-03-20 15:00:00,18.83,18.83,18.78,18.78,576400.0,14.1726,14.1726,14.1349,14.1349,576400.0
2014-03-20 15:30:00,18.78,18.85,18.78,18.84,1903300.0,14.1349,14.1876,14.1349,14.1801,1903300.0
2014-03-21 09:30:00,18.78,18.85,18.73,18.77,1822100.0,14.1349,14.1876,14.0973,14.1274,1822100.0
2014-03-21 10:00:00,18.77,18.77,18.61,18.66,1622200.0,14.1274,14.1274,14.007,14.0446,1622200.0
2014-03-21 10:30:00,18.67,18.73,18.66,18.69,777500.0,14.0521,14.0973,14.0446,14.0672,777500.0
2014-03-21 11:00:00,18.7,18.74,18.7,18.72,623000.0,14.0747,14.1048,14.0747,14.0898,623000.0
2014-03-21 11:30:00,18.71,18.73,18.7,18.71,557000.0,14.0823,14.0973,14.0747,14.0823,557000.0
2014-03-21 12:00:00,18.72,18.75,18.71,18.71,695600.0,14.0898,14.1124,14.0823,14.0823,695600.0
2014-03-21 12:30:00,18.71,18.72,18.65,18.66,700400.0,14.0823,14.0898,14.0371,14.0446,700400.0
2014-03-21 13:00:00,18.66,18.69,18.59,18.6,560300.0,14.0446,14.0672,13.9919,13.9995,560300.0
2014-03-21 13:30:00,18.61,18.61,18.53,18.54,661500.0,14.007,14.007,13.9468,13.9543,661500.0
2014-03-21 14:00:00,18.54,18.56,18.49,18.5,496800.0,13.9543,13.9694,13.9167,13.9242,496800.0
2014-03-21 14:30:00,18.49,18.54,18.42,18.54,713000.0,13.9167,13.9543,13.864,13.9543,713000.0
2014-03-21 15:00:00,18.54,18.56,18.51,18.54,602100.0,13.9543,13.9694,13.9317,13.9543,602100.0
2014-03-21 15:30:00,18.54,18.56,18.5,18.55,1575400.0,13.9543,13.9694,13.9242,13.9618,1575400.0
2014-03-24 09:30:00,18.61,18.65,18.46,18.53,1289900.0,14.007,14.0371,13.8941,13.9468,1289900.0
2014-03-24 10:00:00,18.53,18.54,18.43,18.43,657500.0,13.9468,13.9543,13.8715,13.8715,657500.0
2014-03-24 10:30:00,18.44,18.52,18.4,18.48,797800.0,13.879,13.9392,13.8489,13.9091,797800.0
2014-03-24 11:00:00,18.49,18.59,18.45,18.55,409800.0,13.9167,13.9919,13.8866,13.9618,409800.0
2014-03-24 11:30:00,18.55,18.57,18.5,18.51,370800.0,13.9618,13.9769,13.9242,13.9317,370800.0
2014-03-24 12:00:00,18.52,18.54,18.5,18.5,155400.0,13.9392,13.9543,13.9242,13.9242,155400.0
2014-03-24 12:30:00,18.5,18.52,18.47,18.48,554100.0,13.9242,13.9392,13.9016,13.9091,554100.0
2014-03-24 13:00:00,18.48,18.52,18.48,18.51,457800.0,13.9091,13.9392,13.9091,13.9317,457800.0
2014-03-24 13:30:00,18.51,18.6,18.49,18.6,584700.0,13.9317,13.9995,13.9167,13.9995,584700.0
2014-03-24 14:00:00,18.6,18.65,18.59,18.65,404400.0,13.9995,14.0371,13.9919,14.0371,404400.0
2014-03-24 14:30:00,18.64,18.67,18.62,18.64,418100.0,14.0296,14.0521,14.0145,14.0296,418100.0
2014-03-24 15:00:00,18.64,18.65,18.59,18.64,351000.0,14.0296,14.0371,13.9919,14.0296,351000.0
2014-03-24 15:30:00,18.65,18.67,18.63,18.63,1067600.0,14.0371,14.0521,14.022,14.022,1067600.0
2014-03-25 09:30:00,18.79,19.09,18.79,19.04,1471800.0,14.1425,14.3683,14.1425,14.3306,1471800.0
2014-03-25 10:00:00,19.05,19.14,19.02,19.14,2364600.0,14.3382,14.4059,14.3156,14.4059,2364600.0
2014-03-25 10:30:00,19.14,19.15,19.03,19.12,1729400.0,14.4059,14.4134,14.3231,14.3908,1729400.0
2014-03-25 11:00:00,19.12,19.13,19.08,19.1,776200.0,14.3908,14.3984,14.3607,14.3758,776200.0
2014-03-25 11:30:00,19.1,19.12,18.98,19.01,946400.0,14.3758,14.3908,14.2855,14.3081,946400.0
2014-03-25 12:00:00,19.01,19.06,18.99,19.03,562900.0,14.3081,14.3457,14.293,14.3231,562900.0
2014-03-25 12:30:00,19.03,19.09,19.03,19.07,662100.0,14.3231,14.3683,14.3231,14.3532,662100.0
2014-03-25 13:00:00,19.07,19.12,19.06,19.11,516800.0,14.3532,14.3908,14.3457,14.3833,516800.0
2014-03-25 13:30:00,19.11,19.12,19.08,19.1,961700.0,14.3833,14.3908,14.3607,14.3758,961700.0
2014-03-25 14:00:00,19.1,19.12,19.08,19.1,569500.0,14.3758,14.3908,14.3607,14.3758,569500.0
2014-03-25 14:30:00,19.1,19.12,19.08,19.11,718500.0,14.3758,14.3908,14.3607,14.3833,718500.0
2014-03-25 15:00:00,19.1,19.14,19.07,19.13,1489700.0,14.3758,14.4059,14.3532,14.3984,1489700.0
2014-03-25 15:30:00,19.13,19.18,19.11,19.11,3038300.0,14.3984,14.436,14.3833,14.3833,3038300.0
2014-03-26 09:30:00,19.26,19.32,19.18,19.29,1188700.0,14.4962,14.5414,14.436,14.5188,1188700.0
2014-03-26 10:00:00,19.29,19.34,19.27,19.29,1474000.0,14.5188,14.5564,14.5037,14.5188,1474000.0
2014-03-26 10:30:00,19.28,19.32,19.23,19.24,813100.0,14.5113,14.5414,14.4736,14.4812,813100.0
2014-03-26 11:00:00,19.24,19.33,19.24,19.32,474500.0,14.4812,14.5489,14.4812,14.5414,474500.0
2014-03-26 11:30:00,19.32,19.32,19.21,19.22,474900.0,14.5414,14.5414,14.4586,14.4661,474900.0
2014-03-26 12:00:00,19.23,19.24,19.19,19.22,414200.0,14.4736,14.4812,14.4435,14.4661,414200.0
2014-03-26 12:30:00,19.22,19.26,19.21,19.24,319300.0,14.4661,14.4962,14.4586,14.4812,319300.0
2014-03-26 13:00:00,19.24,19.24,19.19,19.2,779700.0,14.4812,14.4812,14.4435,14.4511,779700.0
2014-03-26 13:30:00,19.2,19.22,19.17,19.21,945600.0,14.4511,14.4661,14.4285,14.4586,945600.0
2014-03-26 14:00:00,19.21,19.22,19.17,19.21,713200.0,14.4586,14.4661,14.4285,14.4586,713200.0
2014-03-26 14:30:00,19.21,19.22,19.16,19.2,310100.0,14.4586,14.4661,14.421,14.4511,310100.0
2014-03-26 15:00:00,19.2,19.21,19.15,19.16,650800.0,14.4511,14.4586,14.4134,14.421,650800.0
2014-03-26 15:30:00,19.16,19.18,19.08,19.09,1456500.0,14.421,14.436,14.3607,14.3683,1456500.0
2014-03-27 09:30:00,19.0,19.33,19.0,19.33,1100700.0,14.3005,14.5489,14.3005,14.5489,1100700.0
2014-03-27 10:00:00,19.32,19.47,19.31,19.46,1425400.0,14.5414,14.6543,14.5338,14.6467,1425400.0
2014-03-27 10:30:00,19.46,19.5,19.42,19.43,1187200.0,14.6467,14.6769,14.6166,14.6242,1187200.0
2014-03-27 11:00:00,19.43,19.45,19.38,19.43,562600.0,14.6242,14.6392,14.5865,14.6242,562600.0
2014-03-27 11:30:00,19.43,19.43,19.34,19.4,637900.0,14.6242,14.6242,14.5564,14.6016,637900.0
2014-03-27 12:00:00,19.4,19.43,19.37,19.43,588200.0,14.6016,14.6242,14.579,14.6242,588200.0
2014-03-27 12:30:00,19.43,19.47,19.42,19.44,564000.0,14.6242,14.6543,14.6166,14.6317,564000.0
2014-03-27 13:00:00,19.45,19.48,19.44,19.46,725400.0,14.6392,14.6618,14.6317,14.6467,725400.0
2014-03-27 13:30:00,19.46,19.47,19.39,19.42,848600.0,14.6467,14.6543,14.5941,14.6166,848600.0
2014-03-27 14:00:00,19.42,19.45,19.38,19.45,590100.0,14.6166,14.6392,14.5865,14.6392,590100.0
2014-03-27 14:30:00,19.45,19.46,19.39,19.42,732300.0,14.6392,14.6467,14.5941,14.6166,732300.0
2014-03-27 15:00:00,19.42,19.42,19.34,19.35,837200.0,14.6166,14.6166,14.5564,14.564,837200.0
2014-03-27 15:30:00,19.35,19.42,19.35,19.4,2441800.0,14.564,14.6166,14.564,14.6016,2441800.0
2014-03-28 09:30:00,19.45,19.9,19.45,19.85,2134600.0,14.6392,14.9779,14.6392,14.9403,2134600.0
2014-03-28 10:00:00,19.85,19.9,19.75,19.77,984000.0,14.9403,14.9779,14.865,14.8801,984000.0
2014-03-28 10:30:00,19.77,19.81,19.74,19.78,571200.0,14.8801,14.9102,14.8575,14.8876,571200.0
2014-03-28 11:00:00,19.77,19.78,19.73,19.75,621800.0,14.8801,14.8876,14.85,14.865,621800.0
2014-03-28 11:30:00,19.75,19.78,19.71,19.75,510700.0,14.865,14.8876,14.8349,14.865,510700.0
2014-03-28 12:00:00,19.75,19.77,19.71,19.75,517100.0,14.865,14.8801,14.8349,14.865,517100.0
2014-03-28 12:30:00,19.74,19.75,19.68,19.68,362300.0,14.8575,14.865,14.8123,14.8123,362300.0
2014-03-28 13:00:00,19.68,19.7,19.62,19.66,748700.0,14.8123,14.8274,14.7672,14.7973,748700.0
2014-03-28 13:30:00,19.66,19.67,19.63,19.63,390200.0,14.7973,14.8048,14.7747,14.7747,390200.0
2014-03-28 14:00:00,19.63,19.64,19.59,19.62,930700.0,14.7747,14.7822,14.7446,14.7672,930700.0
2014-03-28 14:30:00,19.62,19.67,19.61,19.65,579300.0,14.7672,14.8048,14.7596,14.7898,579300.0
2014-03-28 15:00:00,19.65,19.66,19.61,19.66,855100.0,14.7898,14.7973,14.7596,14.7973,855100.0
2014-03-28 15:30:00,19.66,19.66,19.63,19.64,1322200.0,14.7973,14.7973,14.7747,14.7822,1322200.0
2014-03-31 09:30:00,19.74,19.93,19.73,19.92,1627600.0,14.8575,15.0005,14.85,14.993,1627600.0
2014-03-31 10:00:00,19.92,20.03,19.92,20.0,2448200.0,14.993,15.0758,14.993,15.0532,2448200.0
2014-03-31 10:30:00,20.0,20.04,19.97,20.01,749000.0,15.0532,15.0833,15.0306,15.0607,749000.0
2014-03-31 11:00:00,20.01,20.02,19.95,19.98,881300.0,15.0607,15.0682,15.0156,15.0381,881300.0
2014-03-31 11:30:00,19.98,20.01,19.98,20.01,587100.0,15.0381,15.0607,15.0381,15.0607,587100.0
2014-03-31 12:00:00,20.01,20.02,19.96,19.98,448900.0,15.0607,15.0682,15.0231,15.0381,448900.0
2014-03-31 12:30:00,19.98,20.02,19.97,20.02,625500.0,15.0381,15.0682,15.0306,15.0682,625500.0
2014-03-31 13:00:00,20.02,20.02,19.98,19.99,918800.0,15.0682,15.0682,15.0381,15.0457,918800.0
2014-03-31 13:30:00,20.0,20.02,19.96,19.98,696000.0,15.0532,15.0682,15.0231,15.0381,696000.0
2014-03-31 14:00:00,19.98,20.0,19.96,19.98,770500.0,15.0381,15.0532,15.0231,15.0381,770500.0
2014-03-31 14:30:00,19.98,20.01,19.98,19.99,523900.0,15.0381,15.0607,15.0381,15.0457,523900.0
2014-03-31 15:00:00,19.99,20.0,19.97,20.0,805400.0,15.0457,15.0532,15.0306,15.0532,805400.0
2014-03-31 15:30:00,19.99,20.03,19.99,20.02,2406900.0,15.0457,15.0758,15.0457,15.0682,2406900.0
2014-04-01 09:30:00,20.07,20.24,20.06,20.24,1931200.0,15.1059,15.2338,15.0983,15.2338,1931200.0
2014-04-01 10:00:00,20.23,20.3,20.23,20.28,1752900.0,15.2263,15.279,15.2263,15.2639,1752900.0
2014-04-01 10:30:00,20.29,20.3,20.21,20.22,1497200.0,15.2715,15.279,15.2112,15.2188,1497200.0
2014-04-01 11:00:00,20.22,20.26,20.2,20.23,1565600.0,15.2188,15.2489,15.2037,15.2263,1565600.0
2014-04-01 11:30:00,20.24,20.3,20.23,20.27,587800.0,15.2338,15.279,15.2263,15.2564,587800.0
2014-04-01 12:00:00,20.27,20.29,20.22,20.29,662000.0,15.2564,15.2715,15.2188,15.2715,662000.0
2014-04-01 12:30:00,20.28,20.3,20.28,20.3,362500.0,15.2639,15.279,15.2639,15.279,362500.0
2014-04-01 13:00:00,20.3,20.34,20.29,20.33,1001000.0,15.279,15.3091,15.2715,15.3016,1001000.0
2014-04-01 13:30:00,20.34,20.36,20.32,20.34,881200.0,15.3091,15.3241,15.294,15.3091,881200.0
2014-04-01 14:00:00,20.34,20.35,20.32,20.34,561600.0,15.3091,15.3166,15.294,15.3091,561600.0
2014-04-01 14:30:00,20.34,20.34,20.3,20.32,320800.0,15.3091,15.3091,15.279,15.294,320800.0
2014-04-01 15:00:00,20.31,20.35,20.29,20.35,1440800.0,15.2865,15.3166,15.2715,15.3166,1440800.0
2014-04-01 15:30:00,20.35,20.35,20.31,20.32,2070000.0,15.3166,15.3166,15.2865,15.294,2070000.0
2014-04-02 09:30:00,20.3,20.35,20.1,20.18,1994000.0,15.279,15.3166,15.1284,15.1887,1994000.0
2014-04-02 10:00:00,20.19,20.21,20.11,20.2,1175200.0,15.1962,15.2112,15.136,15.2037,1175200.0
2014-04-02 10:30:00,20.2,20.24,20.13,20.22,1396600.0,15.2037,15.2338,15.151,15.2188,1396600.0
2014-04-02 11:00:00,20.22,20.23,20.14,20.19,970800.0,15.2188,15.2263,15.1586,15.1962,970800.0
2014-04-02 11:30:00,20.19,20.2,20.14,20.15,727700.0,15.1962,15.2037,15.1586,15.1661,727700.0
2014-04-02 12:00:00,20.15,20.16,20.11,20.13,846500.0,15.1661,15.1736,15.136,15.151,846500.0
2014-04-02 12:30:00,20.13,20.15,20.08,20.14,472200.0,15.151,15.1661,15.1134,15.1586,472200.0
2014-04-02 13:00:00,20.14,20.15,20.08,20.11,811600.0,15.1586,15.1661,15.1134,15.136,811600.0
2014-04-02 13:30:00,20.11,20.11,19.99,20.0,842100.0,15.136,15.136,15.0457,15.0532,842100.0
2014-04-02 14:00:00,20.0,20.06,19.99,20.03,815600.0,15.0532,15.0983,15.0457,15.0758,815600.0
2014-04-02 14:30:00,20.03,20.06,20.01,20.06,890500.0,15.0758,15.0983,15.0607,15.0983,890500.0
2014-04-02 15:00:00,20.06,20.07,20.05,20.07,921100.0,15.0983,15.1059,15.0908,15.1059,921100.0
2014-04-02 15:30:00,20.07,20.08,20.04,20.05,2151600.0,15.1059,15.1134,15.0833,15.0908,2151600.0
2014-04-03 09:30:00,19.96,20.05,19.96,20.01,2050000.0,15.0231,15.0908,15.0231,15.0607,2050000.0
2014-04-03 10:00:00,20.01,20.05,19.99,20.04,1095100.0,15.0607,15.0908,15.0457,15.0833,1095100.0
2014-04-03 10:30:00,20.04,20.09,20.01,20.09,1409300.0,15.0833,15.1209,15.0607,15.1209,1409300.0
2014-04-03 11:00:00,20.09,20.09,20.04,20.04,862800.0,15.1209,15.1209,15.0833,15.0833,862800.0
2014-04-03 11:30:00,20.04,20.05,20.01,20.03,349200.0,15.0833,15.0908,15.0607,15.0758,349200.0
2014-04-03 12:00:00,20.03,20.05,20.01,20.05,398400.0,15.0758,15.0908,15.0607,15.0908,398400.0
2014-04-03 12:30:00,20.05,20.05,19.99,19.99,1054900.0,15.0908,15.0908,15.0457,15.0457,1054900.0
2014-04-03 13:00:00,20.0,20.0,19.93,19.96,938700.0,15.0532,15.0532,15.0005,15.0231,938700.0
2014-04-03 13:30:00,19.96,19.96,19.89,19.91,708300.0,15.0231,15.0231,14.9704,14.9854,708300.0
2014-04-03 14:00:00,19.9,19.91,19.84,19.84,572400.0,14.9779,14.9854,14.9328,14.9328,572400.0
2014-04-03 14:30:00,19.84,19.87,19.8,19.82,828700.0,14.9328,14.9553,14.9027,14.9177,828700.0
2014-04-03 15:00:00,19.82,19.85,19.82,19.85,916400.0,14.9177,14.9403,14.9177,14.9403,916400.0
2014-04-03 15:30:00,19.85,19.94,19.83,19.94,2346500.0,14.9403,15.008,14.9252,15.008,2346500.0
2014-04-04 09:30:00,20.03,20.1,19.97,20.07,1568900.0,15.0758,15.1284,15.0306,15.1059,1568900.0
2014-04-04 10:00:00,20.07,20.19,20.07,20.12,915900.0,15.1059,15.1962,15.1059,15.1435,915900.0
2014-04-04 10:30:00,20.12,20.18,20.1,20.14,836300.0,15.1435,15.1887,15.1284,15.1586,836300.0
2014-04-04 11:00:00,20.13,20.13,20.07,20.08,775700.0,15.151,15.151,15.1059,15.1134,775700.0
2014-04-04 11:30:00,20.08,20.12,20.04,20.06,1482100.0,15.1134,15.1435,15.0833,15.0983,1482100.0
2014-04-04 12:00:00,20.05,20.05,19.98,20.0,1142200.0,15.0908,15.0908,15.0381,15.0532,1142200.0
2014-04-04 12:30:00,19.99,20.01,19.89,19.91,786200.0,15.0457,15.0607,14.9704,14.9854,786200.0
2014-04-04 13:00:00,19.91,19.93,19.87,19.92,766600.0,14.9854,15.0005,14.9553,14.993,766600.0
2014-04-04 13:30:00,19.92,19.93,19.87,19.91,918400.0,14.993,15.0005,14.9553,14.9854,918400.0
2014-04-04 14:00:00,19.9,19.91,19.8,19.81,600500.0,14.9779,14.9854,14.9027,14.9102,600500.0
2014-04-04 14:30:00,19.8,19.83,19.76,19.78,1266400.0,14.9027,14.9252,14.8725,14.8876,1266400.0
2014-04-04 15:00:00,19.78,19.8,19.73,19.79,1151800.0,14.8876,14.9027,14.85,14.8951,1151800.0
2014-04-04 15:30:00,19.78,19.81,19.74,19.76,1243100.0,14.8876,14.9102,14.8575,14.8725,1243100.0
2014-04-07 09:30:00,19.65,19.78,19.61,19.78,948500.0,14.7898,14.8876,14.7596,14.8876,948500.0
2014-04-07 10:00:00,19.78,19.81,19.73,19.73,1222400.0,14.8876,14.9102,14.85,14.85,1222400.0
2014-04-07 10:30:00,19.73,19.77,19.71,19.72,658900.0,14.85,14.8801,14.8349,14.8424,658900.0
2014-04-07 11:00:00,19.72,19.78,19.71,19.76,385600.0,14.8424,14.8876,14.8349,14.8725,385600.0
2014-04-07 11:30:00,19.77,19.78,19.67,19.68,830100.0,14.8801,14.8876,14.8048,14.8123,830100.0
2014-04-07 12:00:00,19.68,19.72,19.64,19.68,646700.0,14.8123,14.8424,14.7822,14.8123,646700.0
2014-04-07 12:30:00,19.68,19.8,19.68,19.74,523500.0,14.8123,14.9027,14.8123,14.8575,523500.0
2014-04-07 13:00:00,19.74,19.76,19.69,19.71,301700.0,14.8575,14.8725,14.8199,14.8349,301700.0
2014-04-07 13:30:00,19.71,19.72,19.7,19.7,401900.0,14.8349,14.8424,14.8274,14.8274,401900.0
2014-04-07 14:00:00,19.7,19.71,19.67,19.69,452800.0,14.8274,14.8349,14.8048,14.8199,452800.0
2014-04-07 14:30:00,19.69,19.76,19.68,19.74,776500.0,14.8199,14.8725,14.8123,14.8575,776500.0
2014-04-07 15:00:00,19.75,19.81,19.73,19.8,755500.0,14.865,14.9102,14.85,14.9027,755500.0
2014-04-07 15:30:00,19.8,19.81,19.71,19.73,1195900.0,14.9027,14.9102,14.8349,14.85,1195900.0
2014-04-08 09:30:00,19.89,19.91,19.79,19.86,2032100.0,14.9704,14.9854,14.8951,14.9478,2032100.0
2014-04-08 10:00:00,19.85,19.94,19.84,19.85,863900.0,14.9403,15.008,14.9328,14.9403,863900.0
2014-04-08 10:30:00,19.85,19.96,19.83,19.93,853100.0,14.9403,15.0231,14.9252,15.0005,853100.0
2014-04-08 11:00:00,19.94,19.97,19.94,19.96,799300.0,15.008,15.0306,15.008,15.0231,799300.0
2014-04-08 11:30:00,19.96,19.98,19.89,19.97,797100.0,15.0231,15.0381,14.9704,15.0306,797100.0
2014-04-08 12:00:00,19.98,19.98,19.94,19.95,177200.0,15.0381,15.0381,15.008,15.0156,177200.0
2014-04-08 12:30:00,19.95,19.97,19.93,19.95,264700.0,15.0156,15.0306,15.0005,15.0156,264700.0
2014-04-08 13:00:00,19.95,19.98,19.95,19.98,206500.0,15.0156,15.0381,15.0156,15.0381,206500.0
2014-04-08 13:30:00,19.98,19.98,19.95,19.97,349700.0,15.0381,15.0381,15.0156,15.0306,349700.0
2014-04-08 14:00:00,19.97,19.97,19.9,19.91,647900.0,15.0306,15.0306,14.9779,14.9854,647900.0
2014-04-08 14:30:00,19.91,19.92,19.88,19.9,283000.0,14.9854,14.993,14.9629,14.9779,283000.0
2014-04-08 15:00:00,19.9,19.96,19.89,19.95,423600.0,14.9779,15.0231,14.9704,15.0156,423600.0
2014-04-08 15:30:00,19.95,19.98,19.93,19.97,972700.0,15.0156,15.0381,15.0005,15.0306,972700.0
2014-04-09 09:30:00,19.96,20.07,19.96,20.01,1559400.0,15.0231,15.1059,15.0231,15.0607,1559400.0
2014-04-09 10:00:00,20.01,20.05,19.97,20.0,889600.0,15.0607,15.0908,15.0306,15.0532,889600.0
2014-04-09 10:30:00,20.0,20.07,20.0,20.03,298100.0,15.0532,15.1059,15.0532,15.0758,298100.0
2014-04-09 11:00:00,20.02,20.04,20.0,20.0,373600.0,15.0682,15.0833,15.0532,15.0532,373600.0
2014-04-09 11:30:00,20.0,20.07,20.0,20.05,1475300.0,15.0532,15.1059,15.0532,15.0908,1475300.0
2014-04-09 12:00:00,20.05,20.06,20.04,20.05,146400.0,15.0908,15.0983,15.0833,15.0908,146400.0
2014-04-09 12:30:00,20.05,20.06,20.04,20.06,182300.0,15.0908,15.0983,15.0833,15.0983,182300.0
2014-04-09 13:00:00,20.05,20.07,20.04,20.05,381100.0,15.0908,15.1059,15.0833,15.0908,381100.0
2014-04-09 13:30:00,20.05,20.07,20.02,20.05,466000.0,15.0908,15.1059,15.0682,15.0908,466000.0
2014-04-09 14:00:00,20.04,20.21,20.04,20.2,1439900.0,15.0833,15.2112,15.0833,15.2037,1439900.0
2014-04-09 14:30:00,20.2,20.21,20.13,20.15,609400.0,15.2037,15.2112,15.151,15.1661,609400.0
2014-04-09 15:00:00,20.15,20.17,20.13,20.13,332300.0,15.1661,15.1811,15.151,15.151,332300.0
2014-04-09 15:30:00,20.14,20.17,20.13,20.16,1074900.0,15.1586,15.1811,15.151,15.1736,1074900.0
2014-04-10 09:30:00,20.21,20.3,20.14,20.17,1453400.0,15.2112,15.279,15.1586,15.1811,1453400.0
2014-04-10 10:00:00,20.17,20.18,20.08,20.15,672500.0,15.1811,15.1887,15.1134,15.1661,672500.0
2014-04-10 10:30:00,20.15,20.15,20.03,20.04,552200.0,15.1661,15.1661,15.0758,15.0833,552200.0
2014-04-10 11:00:00,20.03,20.07,19.98,19.98,565000.0,15.0758,15.1059,15.0381,15.0381,565000.0
2014-04-10 11:30:00,19.98,20.03,19.98,20.0,271900.0,15.0381,15.0758,15.0381,15.0532,271900.0
2014-04-10 12:00:00,19.99,20.01,19.92,19.98,529600.0,15.0457,15.0607,14.993,15.0381,529600.0
2014-04-10 12:30:00,19.99,20.01,19.92,19.93,617500.0,15.0457,15.0607,14.993,15.0005,617500.0
2014-04-10 13:00:00,19.93,19.95,19.84,19.88,710100.0,15.0005,15.0156,14.9328,14.9629,710100.0
2014-04-10 13:30:00,19.88,19.95,19.86,19.94,702900.0,14.9629,15.0156,14.9478,15.008,702900.0
2014-04-10 14:00:00,19.94,19.96,19.91,19.92,346600.0,15.008,15.0231,14.9854,14.993,346600.0
2014-04-10 14:30:00,19.92,19.92,19.83,19.85,546200.0,14.993,14.993,14.9252,14.9403,546200.0
2014-04-10 15:00:00,19.85,19.85,19.79,19.82,979500.0,14.9403,14.9403,14.8951,14.9177,979500.0
2014-04-10 15:30:00,19.81,19.86,19.8,19.81,1328800.0,14.9102,14.9478,14.9027,14.9102,1328800.0
2014-04-11 09:30:00,19.82,19.96,19.74,19.9,1165100.0,14.9177,15.0231,14.8575,14.9779,1165100.0
2014-04-11 10:00:00,19.9,19.92,19.82,19.86,1099400.0,14.9779,14.993,14.9177,14.9478,1099400.0
2014-04-11 10:30:00,19.86,19.9,19.83,19.88,801600.0,14.9478,14.9779,14.9252,14.9629,801600.0
2014-04-11 11:00:00,19.88,19.93,19.85,19.89,426500.0,14.9629,15.0005,14.9403,14.9704,426500.0
2014-04-11 11:30:00,19.89,19.91,19.85,19.87,283400.0,14.9704,14.9854,14.9403,14.9553,283400.0
2014-04-11 12:00:00,19.87,19.89,19.85,19.86,233900.0,14.9553,14.9704,14.9403,14.9478,233900.0
2014-04-11 12:30:00,19.86,19.88,19.83,19.86,205700.0,14.9478,14.9629,14.9252,14.9478,205700.0
2014-04-11 13:00:00,19.86,19.87,19.81,19.82,246400.0,14.9478,14.9553,14.9102,14.9177,246400.0
2014-04-11 13:30:00,19.82,19.89,19.81,19.86,242600.0,14.9177,14.9704,14.9102,14.9478,242600.0
2014-04-11 14:00:00,19.86,19.88,19.82,19.83,482700.0,14.9478,14.9629,14.9177,14.9252,482700.0
2014-04-11 14:30:00,19.84,19.85,19.8,19.85,505700.0,14.9328,14.9403,14.9027,14.9403,505700.0
2014-04-11 15:00:00,19.85,19.93,19.84,19.91,645100.0,14.9403,15.0005,14.9328,14.9854,645100.0
2014-04-11 15:30:00,19.91,19.91,19.86,19.89,1485000.0,14.9854,14.9854,14.9478,14.9704,1485000.0
2014-04-14 09:30:00,20.06,20.13,19.98,20.0,1304300.0,15.0983,15.151,15.0381,15.0532,1304300.0
2014-04-14 10:00:00,20.0,20.11,20.0,20.08,1139500.0,15.0532,15.136,15.0532,15.1134,1139500.0
2014-04-14 10:30:00,20.07,20.11,20.05,20.1,355600.0,15.1059,15.136,15.0908,15.1284,355600.0
2014-04-14 11:00:00,20.09,20.13,20.08,20.13,585900.0,15.1209,15.151,15.1134,15.151,585900.0
2014-04-14 11:30:00,20.13,20.25,20.13,20.24,601800.0,15.151,15.2413,15.151,15.2338,601800.0
2014-04-14 12:00:00,20.25,20.29,20.24,20.25,725700.0,15.2413,15.2715,15.2338,15.2413,725700.0
2014-04-14 12:30:00,20.25,20.33,20.25,20.31,506000.0,15.2413,15.3016,15.2413,15.2865,506000.0
2014-04-14 13:00:00,20.32,20.32,20.24,20.26,590500.0,15.294,15.294,15.2338,15.2489,590500.0
2014-04-14 13:30:00,20.26,20.28,20.21,20.22,533000.0,15.2489,15.2639,15.2112,15.2188,533000.0
2014-04-14 14:00:00,20.23,20.24,20.15,20.16,838200.0,15.2263,15.2338,15.1661,15.1736,838200.0
2014-04-14 14:30:00,20.16,20.21,20.14,20.18,412400.0,15.1736,15.2112,15.1586,15.1887,412400.0
2014-04-14 15:00:00,20.18,20.19,20.1,20.17,619100.0,15.1887,15.1962,15.1284,15.1811,619100.0
2014-04-14 15:30:00,20.17,20.26,20.17,20.26,1158700.0,15.1811,15.2489,15.1811,15.2489,1158700.0
2014-04-15 09:30:00,20.33,20.49,20.3,20.35,2030600.0,15.3016,15.422,15.279,15.3166,2030600.0
2014-04-15 10:00:00,20.35,20.42,20.35,20.4,2201200.0,15.3166,15.3693,15.3166,15.3542,2201200.0
2014-04-15 10:30:00,20.39,20.4,20.18,20.18,3225400.0,15.3467,15.3542,15.1887,15.1887,3225400.0
2014-04-15 11:00:00,20.18,20.25,20.11,20.2,1260900.0,15.1887,15.2413,15.136,15.2037,1260900.0
2014-04-15 11:30:00,20.2,20.27,20.17,20.19,774100.0,15.2037,15.2564,15.1811,15.1962,774100.0
2014-04-15 12:00:00,20.19,20.19,20.13,20.17,841900.0,15.1962,15.1962,15.151,15.1811,841900.0
2014-04-15 12:30:00,20.17,20.18,20.06,20.06,728200.0,15.1811,15.1887,15.0983,15.0983,728200.0
2014-04-15 13:00:00,20.06,20.17,20.06,20.14,277600.0,15.0983,15.1811,15.0983,15.1586,277600.0
2014-04-15 13:30:00,20.14,20.18,20.13,20.16,307800.0,15.1586,15.1887,15.151,15.1736,307800.0
2014-04-15 14:00:00,20.17,20.32,20.17,20.23,1600500.0,15.1811,15.294,15.1811,15.2263,1600500.0
2014-04-15 14:30:00,20.23,20.34,20.23,20.29,958700.0,15.2263,15.3091,15.2263,15.2715,958700.0
2014-04-15 15:00:00,20.29,20.48,20.29,20.44,1788600.0,15.2715,15.4145,15.2715,15.3844,1788600.0
2014-04-15 15:30:00,20.44,20.56,20.41,20.5,3805900.0,15.3844,15.4747,15.3618,15.4295,3805900.0
2014-04-16 09:30:00,20.41,20.42,20.3,20.35,2452400.0,15.3618,15.3693,15.279,15.3166,2452400.0
2014-04-16 10:00:00,20.35,20.36,20.25,20.28,1220900.0,15.3166,15.3241,15.2413,15.2639,1220900.0
2014-04-16 10:30:00,20.29,20.29,20.22,20.25,787500.0,15.2715,15.2715,15.2188,15.2413,787500.0
2014-04-16 11:00:00,20.25,20.3,20.22,20.28,525700.0,15.2413,15.279,15.2188,15.2639,525700.0
2014-04-16 11:30:00,20.28,20.31,20.24,20.29,463600.0,15.2639,15.2865,15.2338,15.2715,463600.0
2014-04-16 12:00:00,20.29,20.3,20.27,20.28,384600.0,15.2715,15.279,15.2564,15.2639,384600.0
2014-04-16 12:30:00,20.28,20.29,20.21,20.21,351900.0,15.2639,15.2715,15.2112,15.2112,351900.0
2014-04-16 13:00:00,20.21,20.22,20.19,20.21,651100.0,15.2112,15.2188,15.1962,15.2112,651100.0
2014-04-16 13:30:00,20.2,20.21,20.13,20.15,829900.0,15.2037,15.2112,15.151,15.1661,829900.0
2014-04-16 14:00:00,20.16,20.18,20.07,20.08,1443000.0,15.1736,15.1887,15.1059,15.1134,1443000.0
2014-04-16 14:30:00,20.08,20.12,20.05,20.09,1818100.0,15.1134,15.1435,15.0908,15.1209,1818100.0
2014-04-16 15:00:00,20.09,20.16,20.06,20.16,1278000.0,15.1209,15.1736,15.0983,15.1736,1278000.0
2014-04-16 15:30:00,20.16,20.21,20.15,20.16,1977600.0,15.1736,15.2112,15.1661,15.1736,1977600.0
2014-04-17 09:30:00,20.59,20.92,20.57,20.78,5193400.0,15.4973,15.7456,15.4822,15.6403,5193400.0
2014-04-17 10:00:00,20.78,20.85,20.68,20.78,1761700.0,15.6403,15.6929,15.565,15.6403,1761700.0
2014-04-17 10:30:00,20.78,20.8,20.7,20.72,1628300.0,15.6403,15.6553,15.58,15.5951,1628300.0
2014-04-17 11:00:00,20.73,20.78,20.7,20.71,775500.0,15.6026,15.6403,15.58,15.5876,775500.0
2014-04-17 11:30:00,20.71,20.83,20.69,20.77,1444700.0,15.5876,15.6779,15.5725,15.6327,1444700.0
2014-04-17 12:00:00,20.76,20.79,20.68,20.71,1216300.0,15.6252,15.6478,15.565,15.5876,1216300.0
2014-04-17 12:30:00,20.71,20.77,20.7,20.75,754400.0,15.5876,15.6327,15.58,15.6177,754400.0
2014-04-17 13:00:00,20.75,20.81,20.75,20.8,504500.0,15.6177,15.6628,15.6177,15.6553,504500.0
2014-04-17 13:30:00,20.8,20.82,20.79,20.8,637500.0,15.6553,15.6704,15.6478,15.6553,637500.0
2014-04-17 14:00:00,20.79,20.8,20.77,20.8,845100.0,15.6478,15.6553,15.6327,15.6553,845100.0
2014-04-17 14:30:00,20.8,20.8,20.7,20.71,628500.0,15.6553,15.6553,15.58,15.5876,628500.0
2014-04-17 15:00:00,20.71,20.8,20.71,20.75,1465000.0,15.5876,15.6553,15.5876,15.6177,1465000.0
2014-04-17 15:30:00,20.75,20.76,20.7,20.72,2760300.0,15.6177,15.6252,15.58,15.5951,2760300.0
2014-04-21 09:30:00,20.4,20.51,20.29,20.3,1952300.0,15.3542,15.437,15.2715,15.279,1952300.0
2014-04-21 10:00:00,20.3,20.36,20.26,20.28,839500.0,15.279,15.3241,15.2489,15.2639,839500.0
2014-04-21 10:30:00,20.28,20.44,20.26,20.44,854300.0,15.2639,15.3844,15.2489,15.3844,854300.0
2014-04-21 11:00:00,20.44,20.52,20.39,20.47,709700.0,15.3844,15.4446,15.3467,15.4069,709700.0
2014-04-21 11:30:00,20.47,20.49,20.43,20.46,358600.0,15.4069,15.422,15.3768,15.3994,358600.0
2014-04-21 12:00:00,20.46,20.47,20.44,20.46,400000.0,15.3994,15.4069,15.3844,15.3994,400000.0
2014-04-21 12:30:00,20.46,20.46,20.41,20.45,533800.0,15.3994,15.3994,15.3618,15.3919,533800.0
2014-04-21 13:00:00,20.45,20.47,20.42,20.46,329200.0,15.3919,15.4069,15.3693,15.3994,329200.0
2014-04-21 13:30:00,20.47,20.52,20.44,20.52,672600.0,15.4069,15.4446,15.3844,15.4446,672600.0
2014-04-21 14:00:00,20.52,20.57,20.51,20.57,660100.0,15.4446,15.4822,15.437,15.4822,660100.0
2014-04-21 14:30:00,20.57,20.59,20.51,20.56,887700.0,15.4822,15.4973,15.437,15.4747,887700.0
2014-04-21 15:00:00,20.56,20.57,20.51,20.55,838000.0,15.4747,15.4822,15.437,15.4671,838000.0
2014-04-21 15:30:00,20.56,20.58,20.52,20.55,1482900.0,15.4747,15.4897,15.4446,15.4671,1482900.0
2014-04-22 09:30:00,20.38,20.49,20.35,20.37,1704400.0,15.3392,15.422,15.3166,15.3317,1704400.0
2014-04-22 10:00:00,20.37,20.5,20.37,20.49,956300.0,15.3317,15.4295,15.3317,15.422,956300.0
2014-04-22 10:30:00,20.49,20.52,20.43,20.51,768800.0,15.422,15.4446,15.3768,15.437,768800.0
2014-04-22 11:00:00,20.51,20.55,20.48,20.55,818800.0,15.437,15.4671,15.4145,15.4671,818800.0
2014-04-22 11:30:00,20.55,20.56,20.48,20.53,547500.0,15.4671,15.4747,15.4145,15.4521,547500.0
2014-04-22 12:00:00,20.53,20.55,20.5,20.54,488300.0,15.4521,15.4671,15.4295,15.4596,488300.0
2014-04-22 12:30:00,20.54,20.54,20.5,20.53,334500.0,15.4596,15.4596,15.4295,15.4521,334500.0
2014-04-22 13:00:00,20.53,20.54,20.52,20.54,315600.0,15.4521,15.4596,15.4446,15.4596,315600.0
2014-04-22 13:30:00,20.54,20.57,20.53,20.57,398800.0,15.4596,15.4822,15.4521,15.4822,398800.0
2014-04-22 14:00:00,20.56,20.57,20.53,20.55,603200.0,15.4747,15.4822,15.4521,15.4671,603200.0
2014-04-22 14:30:00,20.55,20.57,20.55,20.57,389700.0,15.4671,15.4822,15.4671,15.4822,389700.0
2014-04-22 15:00:00,20.56,20.57,20.52,20.55,654200.0,15.4747,15.4822,15.4446,15.4671,654200.0
2014-04-22 15:30:00,20.55,20.58,20.52,20.54,2374100.0,15.4671,15.4897,15.4446,15.4596,2374100.0
2014-04-23 09:30:00,20.37,20.44,20.33,20.43,1086900.0,15.3317,15.3844,15.3016,15.3768,1086900.0
2014-04-23 10:00:00,20.42,20.46,20.36,20.43,617800.0,15.3693,15.3994,15.3241,15.3768,617800.0
2014-04-23 10:30:00,20.44,20.44,20.41,20.41,286600.0,15.3844,15.3844,15.3618,15.3618,286600.0
2014-04-23 11:00:00,20.42,20.43,20.38,20.41,493500.0,15.3693,15.3768,15.3392,15.3618,493500.0
2014-04-23 11:30:00,20.41,20.42,20.4,20.41,124200.0,15.3618,15.3693,15.3542,15.3618,124200.0
2014-04-23 12:00:00,20.41,20.42,20.35,20.36,335800.0,15.3618,15.3693,15.3166,15.3241,335800.0
2014-04-23 12:30:00,20.36,20.38,20.35,20.36,345700.0,15.3241,15.3392,15.3166,15.3241,345700.0
2014-04-23 13:00:00,20.37,20.37,20.31,20.34,275000.0,15.3317,15.3317,15.2865,15.3091,275000.0
2014-04-23 13:30:00,20.33,20.34,20.31,20.32,306100.0,15.3016,15.3091,15.2865,15.294,306100.0
2014-04-23 14:00:00,20.32,20.34,20.3,20.33,474700.0,15.294,15.3091,15.279,15.3016,474700.0
2014-04-23 14:30:00,20.33,20.39,20.32,20.37,752700.0,15.3016,15.3467,15.294,15.3317,752700.0
2014-04-23 15:00:00,20.37,20.37,20.35,20.36,513500.0,15.3317,15.3317,15.3166,15.3241,513500.0
2014-04-23 15:30:00,20.36,20.42,20.34,20.41,2629000.0,15.3241,15.3693,15.3091,15.3618,2629000.0
2014-04-24 09:30:00,20.44,20.44,20.31,20.32,1574900.0,15.3844,15.3844,15.2865,15.294,1574900.0
2014-04-24 10:00:00,20.32,20.41,20.26,20.41,1442700.0,15.294,15.3618,15.2489,15.3618,1442700.0
2014-04-24 10:30:00,20.41,20.47,20.38,20.47,743300.0,15.3618,15.4069,15.3392,15.4069,743300.0
2014-04-24 11:00:00,20.47,20.57,20.46,20.54,1010300.0,15.4069,15.4822,15.3994,15.4596,1010300.0
2014-04-24 11:30:00,20.54,20.59,20.53,20.55,565300.0,15.4596,15.4973,15.4521,15.4671,565300.0
2014-04-24 12:00:00,20.55,20.58,20.49,20.52,390400.0,15.4671,15.4897,15.422,15.4446,390400.0
2014-04-24 12:30:00,20.52,20.55,20.51,20.53,860600.0,15.4446,15.4671,15.437,15.4521,860600.0
2014-04-24 13:00:00,20.53,20.58,20.52,20.56,285200.0,15.4521,15.4897,15.4446,15.4747,285200.0
2014-04-24 13:30:00,20.57,20.57,20.5,20.53,1017200.0,15.4822,15.4822,15.4295,15.4521,1017200.0
2014-04-24 14:00:00,20.53,20.59,20.52,20.55,1229900.0,15.4521,15.4973,15.4446,15.4671,1229900.0
2014-04-24 14:30:00,20.56,20.6,20.55,20.57,444900.0,15.4747,15.5048,15.4671,15.4822,444900.0
2014-04-24 15:00:00,20.57,20.59,20.56,20.56,395600.0,15.4822,15.4973,15.4747,15.4747,395600.0
2014-04-24 15:30:00,20.56,20.59,20.54,20.57,1523500.0,15.4747,15.4973,15.4596,15.4822,1523500.0
2014-04-25 09:30:00,20.07,20.11,20.02,20.05,1792100.0,15.1059,15.136,15.0682,15.0908,1792100.0
2014-04-25 10:00:00,20.05,20.15,20.05,20.11,1442900.0,15.0908,15.1661,15.0908,15.136,1442900.0
2014-04-25 10:30:00,20.12,20.12,19.85,19.9,2400600.0,15.1435,15.1435,14.9403,14.9779,2400600.0
2014-04-25 11:00:00,19.89,19.93,19.87,19.91,1168700.0,14.9704,15.0005,14.9553,14.9854,1168700.0
2014-04-25 11:30:00,19.92,19.95,19.86,19.93,567800.0,14.993,15.0156,14.9478,15.0005,567800.0
2014-04-25 12:00:00,19.93,19.97,19.93,19.96,620500.0,15.0005,15.0306,15.0005,15.0231,620500.0
2014-04-25 12:30:00,19.97,19.98,19.94,19.95,603600.0,15.0306,15.0381,15.008,15.0156,603600.0
2014-04-25 13:00:00,19.96,19.97,19.95,19.96,363500.0,15.0231,15.0306,15.0156,15.0231,363500.0
2014-04-25 13:30:00,19.96,20.01,19.94,20.0,574600.0,15.0231,15.0607,15.008,15.0532,574600.0
2014-04-25 14:00:00,20.0,20.0,19.92,19.93,668900.0,15.0532,15.0532,14.993,15.0005,668900.0
2014-04-25 14:30:00,19.93,19.99,19.89,19.95,645200.0,15.0005,15.0457,14.9704,15.0156,645200.0
2014-04-25 15:00:00,19.95,19.98,19.94,19.95,952700.0,15.0156,15.0381,15.008,15.0156,952700.0
2014-04-25 15:30:00,19.96,19.97,19.9,19.92,2642600.0,15.0231,15.0306,14.9779,14.993,2642600.0
2014-04-28 09:30:00,20.13,20.18,20.06,20.18,1949500.0,15.151,15.1887,15.0983,15.1887,1949500.0
2014-04-28 10:00:00,20.18,20.29,20.17,20.27,1035300.0,15.1887,15.2715,15.1811,15.2564,1035300.0
2014-04-28 10:30:00,20.27,20.3,20.23,20.27,700000.0,15.2564,15.279,15.2263,15.2564,700000.0
2014-04-28 11:00:00,20.27,20.28,20.09,20.09,1624400.0,15.2564,15.2639,15.1209,15.1209,1624400.0
2014-04-28 11:30:00,20.09,20.16,20.09,20.11,900700.0,15.1209,15.1736,15.1209,15.136,900700.0
2014-04-28 12:00:00,20.11,20.17,20.11,20.14,1080100.0,15.136,15.1811,15.136,15.1586,1080100.0
2014-04-28 12:30:00,20.14,20.16,20.11,20.14,371000.0,15.1586,15.1736,15.136,15.1586,371000.0
2014-04-28 13:00:00,20.14,20.15,20.07,20.1,789000.0,15.1586,15.1661,15.1059,15.1284,789000.0
2014-04-28 13:30:00,20.09,20.15,20.07,20.14,694300.0,15.1209,15.1661,15.1059,15.1586,694300.0
2014-04-28 14:00:00,20.14,20.22,20.1,20.2,604900.0,15.1586,15.2188,15.1284,15.2037,604900.0
2014-04-28 14:30:00,20.21,20.24,20.18,20.18,472000.0,15.2112,15.2338,15.1887,15.1887,472000.0
2014-04-28 15:00:00,20.19,20.31,20.18,20.3,1128900.0,15.1962,15.2865,15.1887,15.279,1128900.0
2014-04-28 15:30:00,20.3,20.31,20.28,20.29,2239600.0,15.279,15.2865,15.2639,15.2715,2239600.0
2014-04-29 09:30:00,20.29,20.36,20.2,20.33,2171600.0,15.2715,15.3241,15.2037,15.3016,2171600.0
2014-04-29 10:00:00,20.33,20.37,20.23,20.23,806800.0,15.3016,15.3317,15.2263,15.2263,806800.0
2014-04-29 10:30:00,20.24,20.33,20.24,20.3,681300.0,15.2338,15.3016,15.2338,15.279,681300.0
2014-04-29 11:00:00,20.3,20.4,20.28,20.4,651100.0,15.279,15.3542,15.2639,15.3542,651100.0
2014-04-29 11:30:00,20.4,20.4,20.34,20.36,412100.0,15.3542,15.3542,15.3091,15.3241,412100.0
2014-04-29 12:00:00,20.36,20.38,20.33,20.38,565400.0,15.3241,15.3392,15.3016,15.3392,565400.0
2014-04-29 12:30:00,20.38,20.39,20.35,20.37,377000.0,15.3392,15.3467,15.3166,15.3317,377000.0
2014-04-29 13:00:00,20.37,20.37,20.28,20.29,1013400.0,15.3317,15.3317,15.2639,15.2715,1013400.0
2014-04-29 13:30:00,20.29,20.29,20.19,20.2,1863800.0,15.2715,15.2715,15.1962,15.2037,1863800.0
2014-04-29 14:00:00,20.21,20.21,20.17,20.17,796500.0,15.2112,15.2112,15.1811,15.1811,796500.0
2014-04-29 14:30:00,20.18,20.2,20.16,20.17,629600.0,15.1887,15.2037,15.1736,15.1811,629600.0
2014-04-29 15:00:00,20.18,20.18,20.11,20.15,1390000.0,15.1887,15.1887,15.136,15.1661,1390000.0
2014-04-29 15:30:00,20.14,20.14,20.08,20.09,2040500.0,15.1586,15.1586,15.1134,15.1209,2040500.0
2014-04-30 09:30:00,19.96,19.98,19.8,19.94,1479500.0,15.0231,15.0381,14.9027,15.008,1479500.0
2014-04-30 10:00:00,19.94,20.0,19.92,19.97,801400.0,15.008,15.0532,14.993,15.0306,801400.0
2014-04-30 10:30:00,19.97,20.0,19.94,19.94,527500.0,15.0306,15.0532,15.008,15.008,527500.0
2014-04-30 11:00:00,19.94,19.97,19.87,19.88,711500.0,15.008,15.0306,14.9553,14.9629,711500.0
2014-04-30 11:30:00,19.89,19.94,19.88,19.91,399600.0,14.9704,15.008,14.9629,14.9854,399600.0
2014-04-30 12:00:00,19.91,19.95,19.89,19.94,690500.0,14.9854,15.0156,14.9704,15.008,690500.0
2014-04-30 12:30:00,19.94,19.95,19.9,19.91,331500.0,15.008,15.0156,14.9779,14.9854,331500.0
2014-04-30 13:00:00,19.91,19.98,19.9,19.98,407000.0,14.9854,15.0381,14.9779,15.0381,407000.0
2014-04-30 13:30:00,19.98,20.02,19.95,19.95,621600.0,15.0381,15.0682,15.0156,15.0156,621600.0
2014-04-30 14:00:00,19.95,19.99,19.89,19.93,629200.0,15.0156,15.0457,14.9704,15.0005,629200.0
2014-04-30 14:30:00,19.92,19.96,19.92,19.96,448600.0,14.993,15.0231,14.993,15.0231,448600.0
2014-04-30 15:00:00,19.96,19.97,19.9,19.96,984300.0,15.0231,15.0306,14.9779,15.0231,984300.0
2014-04-30 15:30:00,19.96,20.1,19.96,20.06,2894200.0,15.0231,15.1284,15.0231,15.0983,2894200.0
2014-05-01 09:30:00,20.09,20.11,20.0,20.03,520000.0,15.1209,15.136,15.0532,15.0758,520000.0
2014-05-01 10:00:00,20.04,20.06,19.95,20.04,418800.0,15.0833,15.0983,15.0156,15.0833,418800.0
2014-05-01 10:30:00,20.03,20.05,20.01,20.02,534800.0,15.0758,15.0908,15.0607,15.0682,534800.0
2014-05-01 11:00:00,20.02,20.08,20.02,20.05,708800.0,15.0682,15.1134,15.0682,15.0908,708800.0
2014-05-01 11:30:00,20.05,20.07,20.01,20.02,552300.0,15.0908,15.1059,15.0607,15.0682,552300.0
2014-05-01 12:00:00,20.02,20.05,20.0,20.01,337900.0,15.0682,15.0908,15.0532,15.0607,337900.0
2014-05-01 12:30:00,20.01,20.01,19.91,19.92,936400.0,15.0607,15.0607,14.9854,14.993,936400.0
2014-05-01 13:00:00,19.92,19.93,19.85,19.86,398400.0,14.993,15.0005,14.9403,14.9478,398400.0
2014-05-01 13:30:00,19.86,19.87,19.77,19.78,667200.0,14.9478,14.9553,14.8801,14.8876,667200.0
2014-05-01 14:00:00,19.78,19.82,19.78,19.81,360700.0,14.8876,14.9177,14.8876,14.9102,360700.0
2014-05-01 14:30:00,19.82,19.82,19.77,19.79,890300.0,14.9177,14.9177,14.8801,14.8951,890300.0
2014-05-01 15:00:00,19.79,19.81,19.77,19.77,459600.0,14.8951,14.9102,14.8801,14.8801,459600.0
2014-05-01 15:30:00,19.77,19.81,19.75,19.77,1947600.0,14.8801,14.9102,14.865,14.8801,1947600.0
2014-05-02 09:30:00,19.75,19.8,19.66,19.69,1006600.0,14.865,14.9027,14.7973,14.8199,1006600.0
2014-05-02 10:00:00,19.69,19.75,19.66,19.7,1198200.0,14.8199,14.865,14.7973,14.8274,1198200.0
2014-05-02 10:30:00,19.7,19.74,19.63,19.66,905500.0,14.8274,14.8575,14.7747,14.7973,905500.0
2014-05-02 11:00:00,19.67,19.72,19.66,19.68,596200.0,14.8048,14.8424,14.7973,14.8123,596200.0
2014-05-02 11:30:00,19.69,19.75,19.68,19.71,978200.0,14.8199,14.865,14.8123,14.8349,978200.0
2014-05-02 12:00:00,19.71,19.73,19.71,19.73,248000.0,14.8349,14.85,14.8349,14.85,248000.0
2014-05-02 12:30:00,19.72,19.73,19.67,19.7,470700.0,14.8424,14.85,14.8048,14.8274,470700.0
2014-05-02 13:00:00,19.7,19.72,19.69,19.71,270800.0,14.8274,14.8424,14.8199,14.8349,270800.0
2014-05-02 13:30:00,19.71,19.71,19.67,19.69,697800.0,14.8349,14.8349,14.8048,14.8199,697800.0
2014-05-02 14:00:00,19.68,19.71,19.66,19.68,710900.0,14.8123,14.8349,14.7973,14.8123,710900.0
2014-05-02 14:30:00,19.68,19.7,19.67,19.69,547600.0,14.8123,14.8274,14.8048,14.8199,547600.0
2014-05-02 15:00:00,19.69,19.71,19.66,19.67,723300.0,14.8199,14.8349,14.7973,14.8048,723300.0
2014-05-02 15:30:00,19.67,19.68,19.62,19.63,2010700.0,14.8048,14.8123,14.7672,14.7747,2010700.0
2014-05-05 09:30:00,19.53,19.63,19.5,19.58,665200.0,14.6994,14.7747,14.6769,14.7371,665200.0
2014-05-05 10:00:00,19.58,19.65,19.57,19.59,788000.0,14.7371,14.7898,14.7295,14.7446,788000.0
2014-05-05 10:30:00,19.6,19.67,19.59,19.66,510400.0,14.7521,14.8048,14.7446,14.7973,510400.0
2014-05-05 11:00:00,19.65,19.67,19.64,19.66,646600.0,14.7898,14.8048,14.7822,14.7973,646600.0
2014-05-05 11:30:00,19.66,19.68,19.64,19.66,402400.0,14.7973,14.8123,14.7822,14.7973,402400.0
2014-05-05 12:00:00,19.66,19.66,19.59,19.61,478000.0,14.7973,14.7973,14.7446,14.7596,478000.0
2014-05-05 12:30:00,19.61,19.61,19.6,19.61,190600.0,14.7596,14.7596,14.7521,14.7596,190600.0
2014-05-05 13:00:00,19.6,19.66,19.6,19.66,441100.0,14.7521,14.7973,14.7521,14.7973,441100.0
2014-05-05 13:30:00,19.66,19.67,19.64,19.65,319600.0,14.7973,14.8048,14.7822,14.7898,319600.0
2014-05-05 14:00:00,19.65,19.68,19.64,19.67,250500.0,14.7898,14.8123,14.7822,14.8048,250500.0
2014-05-05 14:30:00,19.67,19.7,19.66,19.7,458600.0,14.8048,14.8274,14.7973,14.8274,458600.0
2014-05-05 15:00:00,19.7,19.73,19.69,19.71,367100.0,14.8274,14.85,14.8199,14.8349,367100.0
2014-05-05 15:30:00,19.71,19.71,19.65,19.65,1280000.0,14.8349,14.8349,14.7898,14.7898,1280000.0
2014-05-06 09:30:00,19.78,19.97,19.73,19.96,1350500.0,14.8876,15.0306,14.85,15.0231,1350500.0
2014-05-06 10:00:00,19.96,20.09,19.94,19.99,1388100.0,15.0231,15.1209,15.008,15.0457,1388100.0
2014-05-06 10:30:00,19.99,20.03,19.96,19.96,863600.0,15.0457,15.0758,15.0231,15.0231,863600.0
2014-05-06 11:00:00,19.95,19.99,19.92,19.99,440100.0,15.0156,15.0457,14.993,15.0457,440100.0
2014-05-06 11:30:00,19.98,20.04,19.98,20.04,389800.0,15.0381,15.0833,15.0381,15.0833,389800.0
2014-05-06 12:00:00,20.04,20.05,20.0,20.01,341800.0,15.0833,15.0908,15.0532,15.0607,341800.0
2014-05-06 12:30:00,20.01,20.06,20.0,20.05,375800.0,15.0607,15.0983,15.0532,15.0908,375800.0
2014-05-06 13:00:00,20.06,20.07,20.03,20.03,347100.0,15.0983,15.1059,15.0758,15.0758,347100.0
2014-05-06 13:30:00,20.03,20.05,20.0,20.03,546800.0,15.0758,15.0908,15.0532,15.0758,546800.0
2014-05-06 14:00:00,20.03,20.07,20.01,20.05,438500.0,15.0758,15.1059,15.0607,15.0908,438500.0
2014-05-06 14:30:00,20.04,20.05,20.03,20.05,375900.0,15.0833,15.0908,15.0758,15.0908,375900.0
2014-05-06 15:00:00,20.05,20.07,20.04,20.07,693400.0,15.0908,15.1059,15.0833,15.1059,693400.0
2014-05-06 15:30:00,20.06,20.07,20.0,20.01,2245000.0,15.0983,15.1059,15.0532,15.0607,2245000.0
2014-05-07 09:30:00,20.04,20.1,19.99,20.04,626500.0,15.0833,15.1284,15.0457,15.0833,626500.0
2014-05-07 10:00:00,20.04,20.08,19.97,20.05,1064300.0,15.0833,15.1134,15.0306,15.0908,1064300.0
2014-05-07 10:30:00,20.05,20.15,20.02,20.14,762600.0,15.0908,15.1661,15.0682,15.1586,762600.0
2014-05-07 11:00:00,20.13,20.15,20.1,20.14,1625200.0,15.151,15.1661,15.1284,15.1586,1625200.0
2014-05-07 11:30:00,20.14,20.25,20.14,20.24,1515200.0,15.1586,15.2413,15.1586,15.2338,1515200.0
2014-05-07 12:00:00,20.24,20.3,20.21,20.27,1382900.0,15.2338,15.279,15.2112,15.2564,1382900.0
2014-05-07 12:30:00,20.27,20.27,20.21,20.22,448700.0,15.2564,15.2564,15.2112,15.2188,448700.0
2014-05-07 13:00:00,20.21,20.25,20.2,20.22,878200.0,15.2112,15.2413,15.2037,15.2188,878200.0
2014-05-07 13:30:00,20.23,20.26,20.22,20.26,903800.0,15.2263,15.2489,15.2188,15.2489,903800.0
2014-05-07 14:00:00,20.26,20.33,20.25,20.3,888600.0,15.2489,15.3016,15.2413,15.279,888600.0
2014-05-07 14:30:00,20.31,20.32,20.28,20.3,933100.0,15.2865,15.294,15.2639,15.279,933100.0
2014-05-07 15:00:00,20.29,20.31,20.25,20.3,1004900.0,15.2715,15.2865,15.2413,15.279,1004900.0
2014-05-07 15:30:00,20.31,20.34,20.29,20.32,1888900.0,15.2865,15.3091,15.2715,15.294,1888900.0
2014-05-08 09:30:00,20.35,20.5,20.33,20.48,1487000.0,15.3166,15.4295,15.3016,15.4145,1487000.0
2014-05-08 10:00:00,20.48,20.52,20.45,20.45,1153100.0,15.4145,15.4446,15.3919,15.3919,1153100.0
2014-05-08 10:30:00,20.45,20.52,20.41,20.52,1579700.0,15.3919,15.4446,15.3618,15.4446,1579700.0
2014-05-08 11:00:00,20.52,20.57,20.49,20.54,1130700.0,15.4446,15.4822,15.422,15.4596,1130700.0
2014-05-08 11:30:00,20.55,20.59,20.54,20.57,760200.0,15.4671,15.4973,15.4596,15.4822,760200.0
2014-05-08 12:00:00,20.57,20.59,20.54,20.55,493400.0,15.4822,15.4973,15.4596,15.4671,493400.0
2014-05-08 12:30:00,20.55,20.56,20.53,20.53,550800.0,15.4671,15.4747,15.4521,15.4521,550800.0
2014-05-08 13:00:00,20.53,20.56,20.48,20.51,617700.0,15.4521,15.4747,15.4145,15.437,617700.0
2014-05-08 13:30:00,20.51,20.55,20.5,20.53,690300.0,15.437,15.4671,15.4295,15.4521,690300.0
2014-05-08 14:00:00,20.53,20.56,20.52,20.56,1044200.0,15.4521,15.4747,15.4446,15.4747,1044200.0
2014-05-08 14:30:00,20.56,20.56,20.47,20.48,1044100.0,15.4747,15.4747,15.4069,15.4145,1044100.0
2014-05-08 15:00:00,20.48,20.51,20.43,20.5,700100.0,15.4145,15.437,15.3768,15.4295,700100.0
2014-05-08 15:30:00,20.5,20.53,20.49,20.52,1571500.0,15.4295,15.4521,15.422,15.4446,1571500.0
2014-05-09 09:30:00,20.5,20.54,20.41,20.51,2062300.0,15.4295,15.4596,15.3618,15.437,2062300.0
2014-05-09 10:00:00,20.51,20.55,20.45,20.54,1366800.0,15.437,15.4671,15.3919,15.4596,1366800.0
2014-05-09 10:30:00,20.54,20.54,20.42,20.46,693600.0,15.4596,15.4596,15.3693,15.3994,693600.0
2014-05-09 11:00:00,20.46,20.5,20.44,20.49,599500.0,15.3994,15.4295,15.3844,15.422,599500.0
2014-05-09 11:30:00,20.5,20.51,20.44,20.45,350200.0,15.4295,15.437,15.3844,15.3919,350200.0
2014-05-09 12:00:00,20.44,20.45,20.39,20.39,420300.0,15.3844,15.3919,15.3467,15.3467,420300.0
2014-05-09 12:30:00,20.4,20.41,20.35,20.36,715800.0,15.3542,15.3618,15.3166,15.3241,715800.0
2014-05-09 13:00:00,20.36,20.41,20.35,20.41,407400.0,15.3241,15.3618,15.3166,15.3618,407400.0
2014-05-09 13:30:00,20.41,20.41,20.32,20.33,495300.0,15.3618,15.3618,15.294,15.3016,495300.0
2014-05-09 14:00:00,20.32,20.37,20.31,20.34,389700.0,15.294,15.3317,15.2865,15.3091,389700.0
2014-05-09 14:30:00,20.33,20.35,20.26,20.34,687600.0,15.3016,15.3166,15.2489,15.3091,687600.0
2014-05-09 15:00:00,20.35,20.36,20.33,20.34,360600.0,15.3166,15.3241,15.3016,15.3091,360600.0
2014-05-09 15:30:00,20.33,20.41,20.33,20.39,1154500.0,15.3016,15.3618,15.3016,15.3467,1154500.0
2014-05-12 09:30:00,20.12,20.35,20.11,20.34,2506400.0,15.1435,15.3166,15.136,15.3091,2506400.0
2014-05-12 10:00:00,20.34,20.35,20.31,20.34,1141600.0,15.3091,15.3166,15.2865,15.3091,1141600.0
2014-05-12 10:30:00,20.34,20.39,20.31,20.39,1065200.0,15.3091,15.3467,15.2865,15.3467,1065200.0
2014-05-12 11:00:00,20.39,20.42,20.38,20.41,982500.0,15.3467,15.3693,15.3392,15.3618,982500.0
2014-05-12 11:30:00,20.41,20.43,20.39,20.43,811200.0,15.3618,15.3768,15.3467,15.3768,811200.0
2014-05-12 12:00:00,20.43,20.48,20.43,20.47,2445500.0,15.3768,15.4145,15.3768,15.4069,2445500.0
2014-05-12 12:30:00,20.47,20.48,20.44,20.44,834400.0,15.4069,15.4145,15.3844,15.3844,834400.0
2014-05-12 13:00:00,20.45,20.52,20.44,20.49,1196000.0,15.3919,15.4446,15.3844,15.422,1196000.0
2014-05-12 13:30:00,20.49,20.51,20.48,20.5,483000.0,15.422,15.437,15.4145,15.4295,483000.0
2014-05-12 14:00:00,20.5,20.53,20.47,20.52,687200.0,15.4295,15.4521,15.4069,15.4446,687200.0
2014-05-12 14:30:00,20.52,20.54,20.51,20.54,932300.0,15.4446,15.4596,15.437,15.4596,932300.0
2014-05-12 15:00:00,20.54,20.57,20.53,20.56,1558800.0,15.4596,15.4822,15.4521,15.4747,1558800.0
2014-05-12 15:30:00,20.56,20.59,20.56,20.59,2882100.0,15.4747,15.4973,15.4747,15.4973,2882100.0
2014-05-13 09:30:00,20.52,20.65,20.42,20.54,1340500.0,15.4446,15.5424,15.3693,15.4596,1340500.0
2014-05-13 10:00:00,20.55,20.6,20.53,20.6,891000.0,15.4671,15.5048,15.4521,15.5048,891000.0
2014-05-13 10:30:00,20.6,20.65,20.58,20.63,591900.0,15.5048,15.5424,15.4897,15.5274,591900.0
2014-05-13 11:00:00,20.63,20.63,20.59,20.61,342700.0,15.5274,15.5274,15.4973,15.5123,342700.0
2014-05-13 11:30:00,20.61,20.61,20.56,20.59,345700.0,15.5123,15.5123,15.4747,15.4973,345700.0
2014-05-13 12:00:00,20.58,20.6,20.56,20.6,548600.0,15.4897,15.5048,15.4747,15.5048,548600.0
2014-05-13 12:30:00,20.6,20.66,20.59,20.65,840300.0,15.5048,15.5499,15.4973,15.5424,840300.0
2014-05-13 13:00:00,20.64,20.66,20.62,20.63,351200.0,15.5349,15.5499,15.5198,15.5274,351200.0
2014-05-13 13:30:00,20.63,20.65,20.6,20.63,487200.0,15.5274,15.5424,15.5048,15.5274,487200.0
2014-05-13 14:00:00,20.63,20.66,20.62,20.65,667300.0,15.5274,15.5499,15.5198,15.5424,667300.0
2014-05-13 14:30:00,20.65,20.71,20.64,20.71,1062400.0,15.5424,15.5876,15.5349,15.5876,1062400.0
2014-05-13 15:00:00,20.7,20.71,20.63,20.64,745000.0,15.58,15.5876,15.5274,15.5349,745000.0
2014-05-13 15:30:00,20.64,20.64,20.62,20.64,916700.0,15.5349,15.5349,15.5198,15.5349,916700.0
2014-05-14 09:30:00,20.71,20.79,20.67,20.72,943800.0,15.5876,15.6478,15.5575,15.5951,943800.0
2014-05-14 10:00:00,20.72,20.75,20.69,20.75,372800.0,15.5951,15.6177,15.5725,15.6177,372800.0
2014-05-14 10:30:00,20.74,20.77,20.71,20.75,479100.0,15.6102,15.6327,15.5876,15.6177,479100.0
2014-05-14 11:00:00,20.75,20.78,20.75,20.75,297900.0,15.6177,15.6403,15.6177,15.6177,297900.0
2014-05-14 11:30:00,20.75,20.78,20.74,20.75,210600.0,15.6177,15.6403,15.6102,15.6177,210600.0
2014-05-14 12:00:00,20.74,20.78,20.73,20.78,260600.0,15.6102,15.6403,15.6026,15.6403,260600.0
2014-05-14 12:30:00,20.78,20.85,20.77,20.85,779100.0,15.6403,15.6929,15.6327,15.6929,779100.0
2014-05-14 13:00:00,20.85,20.86,20.83,20.86,300300.0,15.6929,15.7005,15.6779,15.7005,300300.0
2014-05-14 13:30:00,20.86,20.86,20.78,20.78,646200.0,15.7005,15.7005,15.6403,15.6403,646200.0
2014-05-14 14:00:00,20.78,20.83,20.74,20.75,787300.0,15.6403,15.6779,15.6102,15.6177,787300.0
2014-05-14 14:30:00,20.75,20.77,20.69,20.69,334700.0,15.6177,15.6327,15.5725,15.5725,334700.0
2014-05-14 15:00:00,20.68,20.7,20.59,20.61,1080800.0,15.565,15.58,15.4973,15.5123,1080800.0
2014-05-14 15:30:00,20.62,20.62,20.55,20.59,2063900.0,15.5198,15.5198,15.4671,15.4973,2063900.0
2014-05-15 09:30:00,20.58,20.7,20.5,20.6,1169100.0,15.4897,15.58,15.4295,15.5048,1169100.0
2014-05-15 10:00:00,20.6,20.64,20.55,20.62,1281100.0,15.5048,15.5349,15.4671,15.5198,1281100.0
2014-05-15 10:30:00,20.62,20.68,20.61,20.61,824200.0,15.5198,15.565,15.5123,15.5123,824200.0
2014-05-15 11:00:00,20.61,20.62,20.45,20.48,826900.0,15.5123,15.5198,15.3919,15.4145,826900.0
2014-05-15 11:30:00,20.48,20.53,20.42,20.45,735800.0,15.4145,15.4521,15.3693,15.3919,735800.0
2014-05-15 12:00:00,20.45,20.5,20.44,20.48,705600.0,15.3919,15.4295,15.3844,15.4145,705600.0
2014-05-15 12:30:00,20.48,20.6,20.48,20.56,699800.0,15.4145,15.5048,15.4145,15.4747,699800.0
2014-05-15 13:00:00,20.55,20.56,20.54,20.56,213000.0,15.4671,15.4747,15.4596,15.4747,213000.0
2014-05-15 13:30:00,20.56,20.57,20.52,20.57,330500.0,15.4747,15.4822,15.4446,15.4822,330500.0
2014-05-15 14:00:00,20.57,20.6,20.51,20.55,736200.0,15.4822,15.5048,15.437,15.4671,736200.0
2014-05-15 14:30:00,20.55,20.64,20.55,20.61,775900.0,15.4671,15.5349,15.4671,15.5123,775900.0
2014-05-15 15:00:00,20.61,20.66,20.6,20.65,1228700.0,15.5123,15.5499,15.5048,15.5424,1228700.0
2014-05-15 15:30:00,20.66,20.68,20.63,20.65,2516100.0,15.5499,15.565,15.5274,15.5424,2516100.0
2014-05-16 09:30:00,20.67,20.69,20.39,20.61,2024400.0,15.5575,15.5725,15.3467,15.5123,2024400.0
2014-05-16 10:00:00,20.61,20.63,20.51,20.55,1275000.0,15.5123,15.5274,15.437,15.4671,1275000.0
2014-05-16 10:30:00,20.55,20.75,20.55,20.73,880200.0,15.4671,15.6177,15.4671,15.6026,880200.0
2014-05-16 11:00:00,20.73,20.77,20.7,20.77,271100.0,15.6026,15.6327,15.58,15.6327,271100.0
2014-05-16 11:30:00,20.77,20.82,20.76,20.81,590700.0,15.6327,15.6704,15.6252,15.6628,590700.0
2014-05-16 12:00:00,20.81,20.82,20.78,20.79,254300.0,15.6628,15.6704,15.6403,15.6478,254300.0
2014-05-16 12:30:00,20.8,20.81,20.76,20.77,359400.0,15.6553,15.6628,15.6252,15.6327,359400.0
2014-05-16 13:00:00,20.78,20.82,20.72,20.8,905200.0,15.6403,15.6704,15.5951,15.6553,905200.0
2014-05-16 13:30:00,20.8,20.8,20.74,20.76,248900.0,15.6553,15.6553,15.6102,15.6252,248900.0
2014-05-16 14:00:00,20.76,20.77,20.71,20.73,309800.0,15.6252,15.6327,15.5876,15.6026,309800.0
2014-05-16 14:30:00,20.73,20.79,20.72,20.79,338300.0,15.6026,15.6478,15.5951,15.6478,338300.0
2014-05-16 15:00:00,20.79,20.81,20.76,20.78,416900.0,15.6478,15.6628,15.6252,15.6403,416900.0
2014-05-16 15:30:00,20.77,20.8,20.74,20.77,914300.0,15.6327,15.6553,15.6102,15.6327,914300.0
2014-05-19 09:30:00,20.64,20.71,20.57,20.7,965100.0,15.5349,15.5876,15.4822,15.58,965100.0
2014-05-19 10:00:00,20.71,20.73,20.62,20.64,1118400.0,15.5876,15.6026,15.5198,15.5349,1118400.0
2014-05-19 10:30:00,20.64,20.67,20.61,20.63,378400.0,15.5349,15.5575,15.5123,15.5274,378400.0
2014-05-19 11:00:00,20.63,20.67,20.63,20.64,245300.0,15.5274,15.5575,15.5274,15.5349,245300.0
2014-05-19 11:30:00,20.64,20.65,20.63,20.65,167000.0,15.5349,15.5424,15.5274,15.5424,167000.0
2014-05-19 12:00:00,20.64,20.67,20.64,20.66,178800.0,15.5349,15.5575,15.5349,15.5499,178800.0
2014-05-19 12:30:00,20.67,20.67,20.64,20.64,241300.0,15.5575,15.5575,15.5349,15.5349,241300.0
2014-05-19 13:00:00,20.64,20.66,20.64,20.66,137900.0,15.5349,15.5499,15.5349,15.5499,137900.0
2014-05-19 13:30:00,20.65,20.67,20.63,20.67,252700.0,15.5424,15.5575,15.5274,15.5575,252700.0
2014-05-19 14:00:00,20.66,20.67,20.64,20.66,232600.0,15.5499,15.5575,15.5349,15.5499,232600.0
2014-05-19 14:30:00,20.66,20.66,20.63,20.65,275100.0,15.5499,15.5499,15.5274,15.5424,275100.0
2014-05-19 15:00:00,20.65,20.67,20.63,20.65,342300.0,15.5424,15.5575,15.5274,15.5424,342300.0
2014-05-19 15:30:00,20.66,20.67,20.63,20.66,1691300.0,15.5499,15.5575,15.5274,15.5499,1691300.0
2014-05-20 09:30:00,20.53,20.71,20.52,20.62,829400.0,15.4521,15.5876,15.4446,15.5198,829400.0
2014-05-20 10:00:00,20.62,20.67,20.61,20.63,416000.0,15.5198,15.5575,15.5123,15.5274,416000.0
2014-05-20 10:30:00,20.64,20.66,20.61,20.66,299400.0,15.5349,15.5499,15.5123,15.5499,299400.0
2014-05-20 11:00:00,20.66,20.66,20.62,20.64,265800.0,15.5499,15.5499,15.5198,15.5349,265800.0
2014-05-20 11:30:00,20.64,20.66,20.63,20.63,218200.0,15.5349,15.5499,15.5274,15.5274,218200.0
2014-05-20 12:00:00,20.63,20.64,20.57,20.62,229900.0,15.5274,15.5349,15.4822,15.5198,229900.0
2014-05-20 12:30:00,20.6,20.63,20.58,20.59,152200.0,15.5048,15.5274,15.4897,15.4973,152200.0
2014-05-20 13:00:00,20.59,20.6,20.53,20.55,173700.0,15.4973,15.5048,15.4521,15.4671,173700.0
2014-05-20 13:30:00,20.56,20.56,20.47,20.49,381900.0,15.4747,15.4747,15.4069,15.422,381900.0
2014-05-20 14:00:00,20.48,20.54,20.48,20.52,310100.0,15.4145,15.4596,15.4145,15.4446,310100.0
2014-05-20 14:30:00,20.52,20.52,20.46,20.48,166800.0,15.4446,15.4446,15.3994,15.4145,166800.0
2014-05-20 15:00:00,20.48,20.54,20.47,20.51,270700.0,15.4145,15.4596,15.4069,15.437,270700.0
2014-05-20 15:30:00,20.52,20.55,20.51,20.52,576800.0,15.4446,15.4671,15.437,15.4446,576800.0
2014-05-21 09:30:00,20.51,20.59,20.49,20.56,822700.0,15.437,15.4973,15.422,15.4747,822700.0
2014-05-21 10:00:00,20.56,20.59,20.55,20.59,253700.0,15.4747,15.4973,15.4671,15.4973,253700.0
2014-05-21 10:30:00,20.59,20.62,20.59,20.62,237300.0,15.4973,15.5198,15.4973,15.5198,237300.0
2014-05-21 11:00:00,20.62,20.62,20.54,20.56,265900.0,15.5198,15.5198,15.4596,15.4747,265900.0
2014-05-21 11:30:00,20.56,20.57,20.5,20.55,436600.0,15.4747,15.4822,15.4295,15.4671,436600.0
2014-05-21 12:00:00,20.55,20.57,20.53,20.57,123200.0,15.4671,15.4822,15.4521,15.4822,123200.0
2014-05-21 12:30:00,20.57,20.58,20.53,20.54,241900.0,15.4822,15.4897,15.4521,15.4596,241900.0
2014-05-21 13:00:00,20.54,20.55,20.54,20.55,135900.0,15.4596,15.4671,15.4596,15.4671,135900.0
2014-05-21 13:30:00,20.55,20.55,20.52,20.53,246000.0,15.4671,15.4671,15.4446,15.4521,246000.0
2014-05-21 14:00:00,20.53,20.54,20.48,20.52,374100.0,15.4521,15.4596,15.4145,15.4446,374100.0
2014-05-21 14:30:00,20.52,20.54,20.51,20.54,236000.0,15.4446,15.4596,15.437,15.4596,236000.0
2014-05-21 15:00:00,20.54,20.57,20.53,20.56,242400.0,15.4596,15.4822,15.4521,15.4747,242400.0
2014-05-21 15:30:00,20.56,20.57,20.49,20.5,1706800.0,15.4747,15.4822,15.422,15.4295,1706800.0
2014-05-22 09:30:00,20.57,20.68,20.53,20.66,1055900.0,15.4822,15.565,15.4521,15.5499,1055900.0
2014-05-22 10:00:00,20.66,20.72,20.63,20.68,483700.0,15.5499,15.5951,15.5274,15.565,483700.0
2014-05-22 10:30:00,20.69,20.7,20.63,20.67,659000.0,15.5725,15.58,15.5274,15.5575,659000.0
2014-05-22 11:00:00,20.66,20.68,20.64,20.64,396100.0,15.5499,15.565,15.5349,15.5349,396100.0
2014-05-22 11:30:00,20.64,20.68,20.62,20.68,626200.0,15.5349,15.565,15.5198,15.565,626200.0
2014-05-22 12:00:00,20.68,20.68,20.67,20.67,94200.0,15.565,15.565,15.5575,15.5575,94200.0
2014-05-22 12:30:00,20.67,20.68,20.65,20.66,142300.0,15.5575,15.565,15.5424,15.5499,142300.0
2014-05-22 13:00:00,20.65,20.69,20.64,20.68,371800.0,15.5424,15.5725,15.5349,15.565,371800.0
2014-05-22 13:30:00,20.68,20.72,20.67,20.7,224100.0,15.565,15.5951,15.5575,15.58,224100.0
2014-05-22 14:00:00,20.7,20.71,20.68,20.7,179400.0,15.58,15.5876,15.565,15.58,179400.0
2014-05-22 14:30:00,20.69,20.71,20.69,20.71,188100.0,15.5725,15.5876,15.5725,15.5876,188100.0
2014-05-22 15:00:00,20.71,20.71,20.68,20.69,343500.0,15.5876,15.5876,15.565,15.5725,343500.0
2014-05-22 15:30:00,20.7,20.7,20.64,20.65,1045500.0,15.58,15.58,15.5349,15.5424,1045500.0
2014-05-23 09:30:00,20.72,20.72,20.64,20.68,667700.0,15.5951,15.5951,15.5349,15.565,667700.0
2014-05-23 10:00:00,20.68,20.71,20.66,20.66,429700.0,15.565,15.5876,15.5499,15.5499,429700.0
2014-05-23 10:30:00,20.66,20.67,20.55,20.58,796500.0,15.5499,15.5575,15.4671,15.4897,796500.0
2014-05-23 11:00:00,20.58,20.61,20.56,20.59,738500.0,15.4897,15.5123,15.4747,15.4973,738500.0
2014-05-23 11:30:00,20.59,20.6,20.58,20.59,273300.0,15.4973,15.5048,15.4897,15.4973,273300.0
2014-05-23 12:00:00,20.6,20.62,20.59,20.61,239500.0,15.5048,15.5198,15.4973,15.5123,239500.0
2014-05-23 12:30:00,20.61,20.61,20.59,20.59,219900.0,15.5123,15.5123,15.4973,15.4973,219900.0
2014-05-23 13:00:00,20.59,20.6,20.58,20.59,453500.0,15.4973,15.5048,15.4897,15.4973,453500.0
2014-05-23 13:30:00,20.59,20.61,20.58,20.61,251800.0,15.4973,15.5123,15.4897,15.5123,251800.0
2014-05-23 14:00:00,20.61,20.66,20.6,20.66,350500.0,15.5123,15.5499,15.5048,15.5499,350500.0
2014-05-23 14:30:00,20.66,20.68,20.65,20.66,240800.0,15.5499,15.565,15.5424,15.5499,240800.0
2014-05-23 15:00:00,20.66,20.67,20.65,20.67,266100.0,15.5499,15.5575,15.5424,15.5575,266100.0
2014-05-23 15:30:00,20.67,20.68,20.64,20.65,1893200.0,15.5575,15.565,15.5349,15.5424,1893200.0
2014-05-27 09:30:00,20.83,20.96,20.78,20.84,1433800.0,15.6779,15.7757,15.6403,15.6854,1433800.0
2014-05-27 10:00:00,20.84,20.88,20.81,20.84,795300.0,15.6854,15.7155,15.6628,15.6854,795300.0
2014-05-27 10:30:00,20.84,20.86,20.74,20.8,1176400.0,15.6854,15.7005,15.6102,15.6553,1176400.0
2014-05-27 11:00:00,20.8,20.81,20.76,20.77,284300.0,15.6553,15.6628,15.6252,15.6327,284300.0
2014-05-27 11:30:00,20.76,20.78,20.76,20.76,174700.0,15.6252,15.6403,15.6252,15.6252,174700.0
2014-05-27 12:00:00,20.77,20.77,20.7,20.7,282700.0,15.6327,15.6327,15.58,15.58,282700.0
2014-05-27 12:30:00,20.7,20.78,20.7,20.78,601300.0,15.58,15.6403,15.58,15.6403,601300.0
2014-05-27 13:00:00,20.78,20.82,20.78,20.82,255500.0,15.6403,15.6704,15.6403,15.6704,255500.0
2014-05-27 13:30:00,20.82,20.85,20.81,20.85,569400.0,15.6704,15.6929,15.6628,15.6929,569400.0
2014-05-27 14:00:00,20.85,20.87,20.84,20.87,200400.0,15.6929,15.708,15.6854,15.708,200400.0
2014-05-27 14:30:00,20.87,20.87,20.85,20.86,241500.0,15.708,15.708,15.6929,15.7005,241500.0
2014-05-27 15:00:00,20.86,20.88,20.86,20.87,345300.0,15.7005,15.7155,15.7005,15.708,345300.0
2014-05-27 15:30:00,20.88,20.9,20.87,20.89,822200.0,15.7155,15.7306,15.708,15.7231,822200.0
2014-05-28 09:30:00,20.95,21.02,20.83,20.97,1063700.0,15.7682,15.8209,15.6779,15.7833,1063700.0
2014-05-28 10:00:00,20.96,20.97,20.87,20.9,669300.0,15.7757,15.7833,15.708,15.7306,669300.0
2014-05-28 10:30:00,20.91,20.92,20.86,20.89,369300.0,15.7381,15.7456,15.7005,15.7231,369300.0
2014-05-28 11:00:00,20.9,20.98,20.89,20.93,906000.0,15.7306,15.7908,15.7231,15.7532,906000.0
2014-05-28 11:30:00,20.93,20.94,20.9,20.94,193000.0,15.7532,15.7607,15.7306,15.7607,193000.0
2014-05-28 12:00:00,20.94,20.94,20.85,20.85,480400.0,15.7607,15.7607,15.6929,15.6929,480400.0
2014-05-28 12:30:00,20.86,20.86,20.83,20.84,453800.0,15.7005,15.7005,15.6779,15.6854,453800.0
2014-05-28 13:00:00,20.85,20.85,20.81,20.82,496400.0,15.6929,15.6929,15.6628,15.6704,496400.0
2014-05-28 13:30:00,20.82,20.88,20.82,20.88,474700.0,15.6704,15.7155,15.6704,15.7155,474700.0
2014-05-28 14:00:00,20.88,20.9,20.88,20.89,344600.0,15.7155,15.7306,15.7155,15.7231,344600.0
2014-05-28 14:30:00,20.89,20.9,20.87,20.9,326100.0,15.7231,15.7306,15.708,15.7306,326100.0
2014-05-28 15:00:00,20.9,20.91,20.88,20.91,345100.0,15.7306,15.7381,15.7155,15.7381,345100.0
2014-05-28 15:30:00,20.91,20.93,20.87,20.88,874400.0,15.7381,15.7532,15.708,15.7155,874400.0
2014-05-29 09:30:00,20.85,20.85,20.69,20.74,1025800.0,15.6929,15.6929,15.5725,15.6102,1025800.0
2014-05-29 10:00:00,20.74,20.76,20.7,20.74,621500.0,15.6102,15.6252,15.58,15.6102,621500.0
2014-05-29 10:30:00,20.74,20.74,20.71,20.71,333900.0,15.6102,15.6102,15.5876,15.5876,333900.0
2014-05-29 11:00:00,20.71,20.75,20.7,20.73,341600.0,15.5876,15.6177,15.58,15.6026,341600.0
2014-05-29 11:30:00,20.73,20.75,20.71,20.73,200900.0,15.6026,15.6177,15.5876,15.6026,200900.0
2014-05-29 12:00:00,20.74,20.75,20.71,20.73,176800.0,15.6102,15.6177,15.5876,15.6026,176800.0
2014-05-29 12:30:00,20.73,20.76,20.73,20.76,245800.0,15.6026,15.6252,15.6026,15.6252,245800.0
2014-05-29 13:00:00,20.76,20.76,20.68,20.68,278000.0,15.6252,15.6252,15.565,15.565,278000.0
2014-05-29 13:30:00,20.69,20.71,20.67,20.71,263000.0,15.5725,15.5876,15.5575,15.5876,263000.0
2014-05-29 14:00:00,20.71,20.71,20.7,20.7,227400.0,15.5876,15.5876,15.58,15.58,227400.0
2014-05-29 14:30:00,20.71,20.71,20.64,20.66,767400.0,15.5876,15.5876,15.5349,15.5499,767400.0
2014-05-29 15:00:00,20.67,20.68,20.64,20.66,326600.0,15.5575,15.565,15.5349,15.5499,326600.0
2014-05-29 15:30:00,20.65,20.7,20.65,20.69,749800.0,15.5424,15.58,15.5424,15.5725,749800.0
2014-05-30 09:30:00,20.4,20.63,20.4,20.56,1194900.0,15.3542,15.5274,15.3542,15.4747,1194900.0
2014-05-30 10:00:00,20.56,20.62,20.53,20.56,834900.0,15.4747,15.5198,15.4521,15.4747,834900.0
2014-05-30 10:30:00,20.56,20.58,20.51,20.55,537300.0,15.4747,15.4897,15.437,15.4671,537300.0
2014-05-30 11:00:00,20.56,20.58,20.5,20.51,362500.0,15.4747,15.4897,15.4295,15.437,362500.0
2014-05-30 11:30:00,20.51,20.6,20.51,20.6,519900.0,15.437,15.5048,15.437,15.5048,519900.0
2014-05-30 12:00:00,20.6,20.61,20.57,20.57,158900.0,15.5048,15.5123,15.4822,15.4822,158900.0
2014-05-30 12:30:00,20.57,20.6,20.56,20.59,211700.0,15.4822,15.5048,15.4747,15.4973,211700.0
2014-05-30 13:00:00,20.59,20.59,20.55,20.55,156400.0,15.4973,15.4973,15.4671,15.4671,156400.0
2014-05-30 13:30:00,20.55,20.56,20.53,20.54,163700.0,15.4671,15.4747,15.4521,15.4596,163700.0
2014-05-30 14:00:00,20.54,20.57,20.53,20.57,200500.0,15.4596,15.4822,15.4521,15.4822,200500.0
2014-05-30 14:30:00,20.57,20.59,20.55,20.59,291500.0,15.4822,15.4973,15.4671,15.4973,291500.0
2014-05-30 15:00:00,20.59,20.59,20.55,20.56,243700.0,15.4973,15.4973,15.4671,15.4747,243700.0
2014-05-30 15:30:00,20.55,20.56,20.54,20.55,901900.0,15.4671,15.4747,15.4596,15.4671,901900.0
2014-06-02 09:30:00,20.59,20.69,20.59,20.6,802300.0,15.4973,15.5725,15.4973,15.5048,802300.0
2014-06-02 10:00:00,20.6,20.65,20.59,20.61,382300.0,15.5048,15.5424,15.4973,15.5123,382300.0
2014-06-02 10:30:00,20.62,20.62,20.57,20.6,386100.0,15.5198,15.5198,15.4822,15.5048,386100.0
2014-06-02 11:00:00,20.6,20.64,20.58,20.64,662400.0,15.5048,15.5349,15.4897,15.5349,662400.0
2014-06-02 11:30:00,20.64,20.67,20.63,20.64,356800.0,15.5349,15.5575,15.5274,15.5349,356800.0
2014-06-02 12:00:00,20.64,20.65,20.62,20.64,337900.0,15.5349,15.5424,15.5198,15.5349,337900.0
2014-06-02 12:30:00,20.64,20.65,20.62,20.64,183400.0,15.5349,15.5424,15.5198,15.5349,183400.0
2014-06-02 13:00:00,20.63,20.67,20.63,20.67,306600.0,15.5274,15.5575,15.5274,15.5575,306600.0
2014-06-02 13:30:00,20.67,20.67,20.64,20.67,619900.0,15.5575,15.5575,15.5349,15.5575,619900.0
2014-06-02 14:00:00,20.66,20.67,20.65,20.65,158800.0,15.5499,15.5575,15.5424,15.5424,158800.0
2014-06-02 14:30:00,20.65,20.66,20.65,20.66,193400.0,15.5424,15.5499,15.5424,15.5499,193400.0
2014-06-02 15:00:00,20.65,20.66,20.64,20.64,303300.0,15.5424,15.5499,15.5349,15.5349,303300.0
2014-06-02 15:30:00,20.64,20.67,20.64,20.66,820100.0,15.5349,15.5575,15.5349,15.5499,820100.0
2014-06-03 09:30:00,20.7,20.91,20.63,20.9,1350500.0,15.58,15.7381,15.5274,15.7306,1350500.0
2014-06-03 10:00:00,20.9,20.95,20.87,20.89,767700.0,15.7306,15.7682,15.708,15.7231,767700.0
2014-06-03 10:30:00,20.9,21.01,20.9,21.0,1655800.0,15.7306,15.8134,15.7306,15.8058,1655800.0
2014-06-03 11:00:00,21.0,21.12,20.99,21.09,2637800.0,15.8058,15.8962,15.7983,15.8736,2637800.0
2014-06-03 11:30:00,21.09,21.15,21.04,21.14,1427900.0,15.8736,15.9187,15.8359,15.9112,1427900.0
2014-06-03 12:00:00,21.14,21.18,21.13,21.16,530300.0,15.9112,15.9413,15.9037,15.9263,530300.0
2014-06-03 12:30:00,21.17,21.17,21.1,21.12,1231200.0,15.9338,15.9338,15.8811,15.8962,1231200.0
2014-06-03 13:00:00,21.12,21.17,21.1,21.14,858700.0,15.8962,15.9338,15.8811,15.9112,858700.0
2014-06-03 13:30:00,21.14,21.19,21.12,21.16,1288900.0,15.9112,15.9488,15.8962,15.9263,1288900.0
2014-06-03 14:00:00,21.16,21.27,21.15,21.2,2064600.0,15.9263,16.0091,15.9187,15.9564,2064600.0
2014-06-03 14:30:00,21.2,21.3,21.19,21.26,1669100.0,15.9564,16.0316,15.9488,16.0015,1669100.0
2014-06-03 15:00:00,21.26,21.29,21.22,21.29,1415800.0,16.0015,16.0241,15.9714,16.0241,1415800.0
2014-06-03 15:30:00,21.29,21.29,21.23,21.25,1782000.0,16.0241,16.0241,15.979,15.994,1782000.0
2014-06-04 09:30:00,21.22,21.26,21.15,21.16,742400.0,15.9714,16.0015,15.9187,15.9263,742400.0
2014-06-04 10:00:00,21.16,21.2,21.14,21.17,854900.0,15.9263,15.9564,15.9112,15.9338,854900.0
2014-06-04 10:30:00,21.17,21.18,21.12,21.15,1180300.0,15.9338,15.9413,15.8962,15.9187,1180300.0
2014-06-04 11:00:00,21.15,21.17,21.09,21.1,1547400.0,15.9187,15.9338,15.8736,15.8811,1547400.0
2014-06-04 11:30:00,21.1,21.13,21.09,21.11,640700.0,15.8811,15.9037,15.8736,15.8886,640700.0
2014-06-04 12:00:00,21.1,21.11,21.09,21.1,542500.0,15.8811,15.8886,15.8736,15.8811,542500.0
2014-06-04 12:30:00,21.1,21.17,21.1,21.17,654400.0,15.8811,15.9338,15.8811,15.9338,654400.0
2014-06-04 13:00:00,21.17,21.19,21.17,21.19,379700.0,15.9338,15.9488,15.9338,15.9488,379700.0
2014-06-04 13:30:00,21.18,21.19,21.13,21.16,379800.0,15.9413,15.9488,15.9037,15.9263,379800.0
2014-06-04 14:00:00,21.16,21.16,21.14,21.15,353800.0,15.9263,15.9263,15.9112,15.9187,353800.0
2014-06-04 14:30:00,21.15,21.18,21.13,21.14,506300.0,15.9187,15.9413,15.9037,15.9112,506300.0
2014-06-04 15:00:00,21.14,21.15,21.11,21.13,832500.0,15.9112,15.9187,15.8886,15.9037,832500.0
2014-06-04 15:30:00,21.13,21.13,21.08,21.11,1564600.0,15.9037,15.9037,15.8661,15.8886,1564600.0
2014-06-05 09:30:00,21.12,21.17,21.05,21.13,1668500.0,15.8962,15.9338,15.8435,15.9037,1668500.0
2014-06-05 10:00:00,21.13,21.13,21.08,21.12,1060900.0,15.9037,15.9037,15.8661,15.8962,1060900.0
2014-06-05 10:30:00,21.12,21.13,21.09,21.12,388100.0,15.8962,15.9037,15.8736,15.8962,388100.0
2014-06-05 11:00:00,21.12,21.16,21.11,21.12,399200.0,15.8962,15.9263,15.8886,15.8962,399200.0
2014-06-05 11:30:00,21.13,21.18,21.12,21.16,422800.0,15.9037,15.9413,15.8962,15.9263,422800.0
2014-06-05 12:00:00,21.16,21.2,21.15,21.19,529000.0,15.9263,15.9564,15.9187,15.9488,529000.0
2014-06-05 12:30:00,21.19,21.21,21.16,21.18,342900.0,15.9488,15.9639,15.9263,15.9413,342900.0
2014-06-05 13:00:00,21.17,21.21,21.16,21.18,422200.0,15.9338,15.9639,15.9263,15.9413,422200.0
2014-06-05 13:30:00,21.18,21.19,21.15,21.17,357000.0,15.9413,15.9488,15.9187,15.9338,357000.0
2014-06-05 14:00:00,21.17,21.19,21.16,21.18,333200.0,15.9338,15.9488,15.9263,15.9413,333200.0
2014-06-05 14:30:00,21.18,21.2,21.16,21.17,372700.0,15.9413,15.9564,15.9263,15.9338,372700.0
2014-06-05 15:00:00,21.16,21.18,21.15,21.15,272300.0,15.9263,15.9413,15.9187,15.9187,272300.0
2014-06-05 15:30:00,21.16,21.2,21.15,21.2,1448100.0,15.9263,15.9564,15.9187,15.9564,1448100.0
2014-06-06 09:30:00,21.22,21.23,21.07,21.09,930500.0,15.9714,15.979,15.8585,15.8736,930500.0
2014-06-06 10:00:00,21.09,21.14,21.08,21.1,381500.0,15.8736,15.9112,15.8661,15.8811,381500.0
2014-06-06 10:30:00,21.1,21.16,21.1,21.15,701500.0,15.8811,15.9263,15.8811,15.9187,701500.0
2014-06-06 11:00:00,21.15,21.17,21.14,21.16,396300.0,15.9187,15.9338,15.9112,15.9263,396300.0
2014-06-06 11:30:00,21.17,21.17,21.13,21.14,243900.0,15.9338,15.9338,15.9037,15.9112,243900.0
2014-06-06 12:00:00,21.14,21.17,21.11,21.16,316700.0,15.9112,15.9338,15.8886,15.9263,316700.0
2014-06-06 12:30:00,21.17,21.2,21.16,21.18,272000.0,15.9338,15.9564,15.9263,15.9413,272000.0
2014-06-06 13:00:00,21.17,21.19,21.14,21.14,425600.0,15.9338,15.9488,15.9112,15.9112,425600.0
2014-06-06 13:30:00,21.14,21.16,21.13,21.13,441200.0,15.9112,15.9263,15.9037,15.9037,441200.0
2014-06-06 14:00:00,21.14,21.16,21.13,21.16,302900.0,15.9112,15.9263,15.9037,15.9263,302900.0
2014-06-06 14:30:00,21.16,21.16,21.09,21.11,669900.0,15.9263,15.9263,15.8736,15.8886,669900.0
2014-06-06 15:00:00,21.1,21.11,21.08,21.09,758100.0,15.8811,15.8886,15.8661,15.8736,758100.0
2014-06-06 15:30:00,21.09,21.11,21.07,21.09,1518400.0,15.8736,15.8886,15.8585,15.8736,1518400.0
2014-06-09 09:30:00,21.29,21.31,21.16,21.22,719100.0,16.0241,16.0392,15.9263,15.9714,719100.0
2014-06-09 10:00:00,21.22,21.25,21.18,21.2,832600.0,15.9714,15.994,15.9413,15.9564,832600.0
2014-06-09 10:30:00,21.2,21.26,21.19,21.25,1503000.0,15.9564,16.0015,15.9488,15.994,1503000.0
2014-06-09 11:00:00,21.25,21.26,21.22,21.26,437800.0,15.994,16.0015,15.9714,16.0015,437800.0
2014-06-09 11:30:00,21.26,21.26,21.25,21.26,201000.0,16.0015,16.0015,15.994,16.0015,201000.0
2014-06-09 12:00:00,21.26,21.27,21.25,21.26,510700.0,16.0015,16.0091,15.994,16.0015,510700.0
2014-06-09 12:30:00,21.26,21.29,21.25,21.29,386700.0,16.0015,16.0241,15.994,16.0241,386700.0
2014-06-09 13:00:00,21.29,21.32,21.24,21.25,760100.0,16.0241,16.0467,15.9865,15.994,760100.0
2014-06-09 13:30:00,21.25,21.28,21.24,21.28,148700.0,15.994,16.0166,15.9865,16.0166,148700.0
2014-06-09 14:00:00,21.28,21.28,21.23,21.24,242800.0,16.0166,16.0166,15.979,15.9865,242800.0
2014-06-09 14:30:00,21.24,21.25,21.2,21.21,519700.0,15.9865,15.994,15.9564,15.9639,519700.0
2014-06-09 15:00:00,21.21,21.22,21.2,21.22,220100.0,15.9639,15.9714,15.9564,15.9714,220100.0
2014-06-09 15:30:00,21.21,21.22,21.19,21.22,901900.0,15.9639,15.9714,15.9488,15.9714,901900.0
2014-06-10 09:30:00,21.19,21.31,21.13,21.29,1289400.0,15.9488,16.0392,15.9037,16.0241,1289400.0
2014-06-10 10:00:00,21.28,21.39,21.27,21.35,789500.0,16.0166,16.0994,16.0091,16.0693,789500.0
2014-06-10 10:30:00,21.35,21.38,21.32,21.38,531700.0,16.0693,16.0919,16.0467,16.0919,531700.0
2014-06-10 11:00:00,21.38,21.4,21.37,21.39,319200.0,16.0919,16.1069,16.0843,16.0994,319200.0
2014-06-10 11:30:00,21.39,21.4,21.36,21.37,367000.0,16.0994,16.1069,16.0768,16.0843,367000.0
2014-06-10 12:00:00,21.37,21.38,21.34,21.37,361700.0,16.0843,16.0919,16.0617,16.0843,361700.0
2014-06-10 12:30:00,21.38,21.38,21.36,21.37,151600.0,16.0919,16.0919,16.0768,16.0843,151600.0
2014-06-10 13:00:00,21.37,21.38,21.35,21.37,190400.0,16.0843,16.0919,16.0693,16.0843,190400.0
2014-06-10 13:30:00,21.37,21.4,21.36,21.39,329400.0,16.0843,16.1069,16.0768,16.0994,329400.0
2014-06-10 14:00:00,21.39,21.4,21.38,21.39,211700.0,16.0994,16.1069,16.0919,16.0994,211700.0
2014-06-10 14:30:00,21.38,21.39,21.32,21.32,402100.0,16.0919,16.0994,16.0467,16.0467,402100.0
2014-06-10 15:00:00,21.32,21.33,21.29,21.3,785500.0,16.0467,16.0542,16.0241,16.0316,785500.0
2014-06-10 15:30:00,21.3,21.33,21.28,21.29,1099300.0,16.0316,16.0542,16.0166,16.0241,1099300.0
2014-06-11 09:30:00,21.31,21.37,21.28,21.3,806200.0,16.0392,16.0843,16.0166,16.0316,806200.0
2014-06-11 10:00:00,21.31,21.32,21.22,21.23,807900.0,16.0392,16.0467,15.9714,15.979,807900.0
2014-06-11 10:30:00,21.22,21.23,21.14,21.14,550000.0,15.9714,15.979,15.9112,15.9112,550000.0
2014-06-11 11:00:00,21.14,21.23,21.14,21.21,353800.0,15.9112,15.979,15.9112,15.9639,353800.0
2014-06-11 11:30:00,21.21,21.24,21.18,21.18,571700.0,15.9639,15.9865,15.9413,15.9413,571700.0
2014-06-11 12:00:00,21.18,21.22,21.16,21.22,398600.0,15.9413,15.9714,15.9263,15.9714,398600.0
2014-06-11 12:30:00,21.22,21.22,21.17,21.18,178600.0,15.9714,15.9714,15.9338,15.9413,178600.0
2014-06-11 13:00:00,21.18,21.18,21.14,21.16,429600.0,15.9413,15.9413,15.9112,15.9263,429600.0
2014-06-11 13:30:00,21.16,21.17,21.06,21.06,522000.0,15.9263,15.9338,15.851,15.851,522000.0
2014-06-11 14:00:00,21.06,21.11,21.05,21.11,404000.0,15.851,15.8886,15.8435,15.8886,404000.0
2014-06-11 14:30:00,21.11,21.12,21.08,21.09,332100.0,15.8886,15.8962,15.8661,15.8736,332100.0
2014-06-11 15:00:00,21.09,21.13,21.08,21.12,453600.0,15.8736,15.9037,15.8661,15.8962,453600.0
2014-06-11 15:30:00,21.12,21.17,21.12,21.12,734900.0,15.8962,15.9338,15.8962,15.8962,734900.0
2014-06-12 09:30:00,21.1,21.17,20.99,21.16,853400.0,15.8811,15.9338,15.7983,15.9263,853400.0
2014-06-12 10:00:00,21.16,21.22,21.15,21.2,677500.0,15.9263,15.9714,15.9187,15.9564,677500.0
2014-06-12 10:30:00,21.2,21.21,21.06,21.1,617200.0,15.9564,15.9639,15.851,15.8811,617200.0
2014-06-12 11:00:00,21.1,21.16,21.1,21.16,191800.0,15.8811,15.9263,15.8811,15.9263,191800.0
2014-06-12 11:30:00,21.16,21.19,21.15,21.18,185800.0,15.9263,15.9488,15.9187,15.9413,185800.0
2014-06-12 12:00:00,21.18,21.18,21.16,21.16,224000.0,15.9413,15.9413,15.9263,15.9263,224000.0
2014-06-12 12:30:00,21.16,21.17,21.14,21.15,64800.0,15.9263,15.9338,15.9112,15.9187,64800.0
2014-06-12 13:00:00,21.14,21.15,21.11,21.13,330500.0,15.9112,15.9187,15.8886,15.9037,330500.0
2014-06-12 13:30:00,21.12,21.13,21.07,21.1,295700.0,15.8962,15.9037,15.8585,15.8811,295700.0
2014-06-12 14:00:00,21.1,21.12,21.08,21.11,237300.0,15.8811,15.8962,15.8661,15.8886,237300.0
2014-06-12 14:30:00,21.11,21.11,21.08,21.08,264600.0,15.8886,15.8886,15.8661,15.8661,264600.0
2014-06-12 15:00:00,21.09,21.12,21.07,21.08,358200.0,15.8736,15.8962,15.8585,15.8661,358200.0
2014-06-12 15:30:00,21.09,21.12,21.06,21.12,914400.0,15.8736,15.8962,15.851,15.8962,914400.0
2014-06-13 09:30:00,21.14,21.15,21.02,21.13,962700.0,15.9112,15.9187,15.8209,15.9037,962700.0
2014-06-13 10:00:00,21.13,21.15,21.04,21.13,965400.0,15.9037,15.9187,15.8359,15.9037,965400.0
2014-06-13 10:30:00,21.13,21.16,21.11,21.16,285200.0,15.9037,15.9263,15.8886,15.9263,285200.0
2014-06-13 11:00:00,21.16,21.21,21.15,21.16,264100.0,15.9263,15.9639,15.9187,15.9263,264100.0
2014-06-13 11:30:00,21.15,21.18,21.09,21.13,375000.0,15.9187,15.9413,15.8736,15.9037,375000.0
2014-06-13 12:00:00,21.14,21.15,21.13,21.15,104700.0,15.9112,15.9187,15.9037,15.9187,104700.0
2014-06-13 12:30:00,21.14,21.15,21.08,21.08,385000.0,15.9112,15.9187,15.8661,15.8661,385000.0
2014-06-13 13:00:00,21.09,21.12,21.08,21.1,293500.0,15.8736,15.8962,15.8661,15.8811,293500.0
2014-06-13 13:30:00,21.1,21.11,21.07,21.07,626700.0,15.8811,15.8886,15.8585,15.8585,626700.0
2014-06-13 14:00:00,21.08,21.11,21.07,21.11,197200.0,15.8661,15.8886,15.8585,15.8886,197200.0
2014-06-13 14:30:00,21.11,21.12,21.07,21.07,172600.0,15.8886,15.8962,15.8585,15.8585,172600.0
2014-06-13 15:00:00,21.07,21.11,21.05,21.08,294900.0,15.8585,15.8886,15.8435,15.8661,294900.0
2014-06-13 15:30:00,21.08,21.1,21.06,21.1,450800.0,15.8661,15.8811,15.851,15.8811,450800.0
2014-06-16 09:30:00,21.09,21.19,21.07,21.1,420900.0,15.8736,15.9488,15.8585,15.8811,420900.0
2014-06-16 10:00:00,21.1,21.18,21.1,21.18,405400.0,15.8811,15.9413,15.8811,15.9413,405400.0
2014-06-16 10:30:00,21.18,21.2,21.16,21.16,300000.0,15.9413,15.9564,15.9263,15.9263,300000.0
2014-06-16 11:00:00,21.16,21.19,21.14,21.14,277800.0,15.9263,15.9488,15.9112,15.9112,277800.0
2014-06-16 11:30:00,21.14,21.14,21.08,21.13,503300.0,15.9112,15.9112,15.8661,15.9037,503300.0
2014-06-16 12:00:00,21.14,21.22,21.14,21.21,547500.0,15.9112,15.9714,15.9112,15.9639,547500.0
2014-06-16 12:30:00,21.21,21.22,21.15,21.18,230700.0,15.9639,15.9714,15.9187,15.9413,230700.0
2014-06-16 13:00:00,21.17,21.21,21.17,21.2,134200.0,15.9338,15.9639,15.9338,15.9564,134200.0
2014-06-16 13:30:00,21.21,21.22,21.17,21.17,130600.0,15.9639,15.9714,15.9338,15.9338,130600.0
2014-06-16 14:00:00,21.18,21.19,21.15,21.17,166700.0,15.9413,15.9488,15.9187,15.9338,166700.0
2014-06-16 14:30:00,21.16,21.2,21.16,21.19,247800.0,15.9263,15.9564,15.9263,15.9488,247800.0
2014-06-16 15:00:00,21.18,21.21,21.17,21.2,321000.0,15.9413,15.9639,15.9338,15.9564,321000.0
2014-06-16 15:30:00,21.21,21.22,21.18,21.22,607900.0,15.9639,15.9714,15.9413,15.9714,607900.0
2014-06-17 09:30:00,21.23,21.26,21.18,21.2,1718200.0,15.979,16.0015,15.9413,15.9564,1718200.0
2014-06-17 10:00:00,21.2,21.21,21.15,21.15,800100.0,15.9564,15.9639,15.9187,15.9187,800100.0
2014-06-17 10:30:00,21.15,21.19,21.13,21.19,930100.0,15.9187,15.9488,15.9037,15.9488,930100.0
2014-06-17 11:00:00,21.19,21.19,21.14,21.16,428000.0,15.9488,15.9488,15.9112,15.9263,428000.0
2014-06-17 11:30:00,21.16,21.19,21.13,21.19,471500.0,15.9263,15.9488,15.9037,15.9488,471500.0
2014-06-17 12:00:00,21.18,21.19,21.17,21.17,171000.0,15.9413,15.9488,15.9338,15.9338,171000.0
2014-06-17 12:30:00,21.18,21.19,21.17,21.19,233600.0,15.9413,15.9488,15.9338,15.9488,233600.0
2014-06-17 13:00:00,21.19,21.19,21.17,21.18,222600.0,15.9488,15.9488,15.9338,15.9413,222600.0
2014-06-17 13:30:00,21.18,21.21,21.15,21.21,676100.0,15.9413,15.9639,15.9187,15.9639,676100.0
2014-06-17 14:00:00,21.21,21.21,21.18,21.18,303400.0,15.9639,15.9639,15.9413,15.9413,303400.0
2014-06-17 14:30:00,21.18,21.19,21.17,21.17,473900.0,15.9413,15.9488,15.9338,15.9338,473900.0
2014-06-17 15:00:00,21.17,21.22,21.16,21.17,1043400.0,15.9338,15.9714,15.9263,15.9338,1043400.0
2014-06-17 15:30:00,21.17,21.3,21.16,21.26,2118400.0,15.9338,16.0316,15.9263,16.0015,2118400.0
2014-06-18 09:30:00,21.23,21.32,21.18,21.26,936800.0,15.979,16.0467,15.9413,16.0015,936800.0
2014-06-18 10:00:00,21.27,21.32,21.25,21.26,668900.0,16.0091,16.0467,15.994,16.0015,668900.0
2014-06-18 10:30:00,21.27,21.29,21.23,21.23,611500.0,16.0091,16.0241,15.979,15.979,611500.0
2014-06-18 11:00:00,21.23,21.26,21.2,21.22,920400.0,15.979,16.0015,15.9564,15.9714,920400.0
2014-06-18 11:30:00,21.22,21.24,21.21,21.24,170000.0,15.9714,15.9865,15.9639,15.9865,170000.0
2014-06-18 12:00:00,21.23,21.24,21.23,21.23,106500.0,15.979,15.9865,15.979,15.979,106500.0
2014-06-18 12:30:00,21.23,21.24,21.22,21.22,272900.0,15.979,15.9865,15.9714,15.9714,272900.0
2014-06-18 13:00:00,21.22,21.23,21.17,21.17,256100.0,15.9714,15.979,15.9338,15.9338,256100.0
2014-06-18 13:30:00,21.17,21.21,21.13,21.2,319900.0,15.9338,15.9639,15.9037,15.9564,319900.0
2014-06-18 14:00:00,21.2,21.27,21.14,21.25,540900.0,15.9564,16.0091,15.9112,15.994,540900.0
2014-06-18 14:30:00,21.26,21.34,21.26,21.3,673100.0,16.0015,16.0617,16.0015,16.0316,673100.0
2014-06-18 15:00:00,21.29,21.34,21.27,21.31,863400.0,16.0241,16.0617,16.0091,16.0392,863400.0
2014-06-18 15:30:00,21.32,21.44,21.31,21.36,1559400.0,16.0467,16.137,16.0392,16.0768,1559400.0
2014-06-19 09:30:00,21.34,21.48,21.34,21.43,724600.0,16.0617,16.1671,16.0617,16.1295,724600.0
2014-06-19 10:00:00,21.43,21.5,21.41,21.44,749700.0,16.1295,16.1822,16.1144,16.137,749700.0
2014-06-19 10:30:00,21.44,21.52,21.43,21.45,521800.0,16.137,16.1972,16.1295,16.1445,521800.0
2014-06-19 11:00:00,21.45,21.49,21.45,21.48,139700.0,16.1445,16.1746,16.1445,16.1671,139700.0
2014-06-19 11:30:00,21.47,21.57,21.46,21.57,489500.0,16.1596,16.2349,16.1521,16.2349,489500.0
2014-06-19 12:00:00,21.57,21.65,21.57,21.63,1486700.0,16.2349,16.2951,16.2349,16.28,1486700.0
2014-06-19 12:30:00,21.62,21.66,21.61,21.64,556400.0,16.2725,16.3026,16.265,16.2875,556400.0
2014-06-19 13:00:00,21.64,21.64,21.55,21.62,797900.0,16.2875,16.2875,16.2198,16.2725,797900.0
2014-06-19 13:30:00,21.62,21.66,21.62,21.66,418700.0,16.2725,16.3026,16.2725,16.3026,418700.0
2014-06-19 14:00:00,21.65,21.67,21.63,21.66,478500.0,16.2951,16.3101,16.28,16.3026,478500.0
2014-06-19 14:30:00,21.66,21.66,21.58,21.62,312400.0,16.3026,16.3026,16.2424,16.2725,312400.0
2014-06-19 15:00:00,21.62,21.64,21.61,21.64,396300.0,16.2725,16.2875,16.265,16.2875,396300.0
2014-06-19 15:30:00,21.64,21.69,21.63,21.68,2031200.0,16.2875,16.3252,16.28,16.3177,2031200.0
2014-06-20 09:30:00,21.48,21.5,21.3,21.32,1136000.0,16.1671,16.1822,16.0316,16.0467,1136000.0
2014-06-20 10:00:00,21.32,21.39,21.29,21.32,637100.0,16.0467,16.0994,16.0241,16.0467,637100.0
2014-06-20 10:30:00,21.32,21.32,21.25,21.26,491100.0,16.0467,16.0467,15.994,16.0015,491100.0
2014-06-20 11:00:00,21.27,21.28,21.23,21.24,346200.0,16.0091,16.0166,15.979,15.9865,346200.0
2014-06-20 11:30:00,21.24,21.33,21.24,21.29,343900.0,15.9865,16.0542,15.9865,16.0241,343900.0
2014-06-20 12:00:00,21.29,21.29,21.24,21.26,399900.0,16.0241,16.0241,15.9865,16.0015,399900.0
2014-06-20 12:30:00,21.26,21.26,21.18,21.2,500700.0,16.0015,16.0015,15.9413,15.9564,500700.0
2014-06-20 13:00:00,21.2,21.21,21.17,21.18,249500.0,15.9564,15.9639,15.9338,15.9413,249500.0
2014-06-20 13:30:00,21.18,21.18,21.14,21.16,411200.0,15.9413,15.9413,15.9112,15.9263,411200.0
2014-06-20 14:00:00,21.16,21.2,21.15,21.17,291300.0,15.9263,15.9564,15.9187,15.9338,291300.0
2014-06-20 14:30:00,21.17,21.17,21.15,21.15,140200.0,15.9338,15.9338,15.9187,15.9187,140200.0
2014-06-20 15:00:00,21.16,21.22,21.15,21.18,459100.0,15.9263,15.9714,15.9187,15.9413,459100.0
2014-06-20 15:30:00,21.19,21.19,21.14,21.16,1486300.0,15.9488,15.9488,15.9112,15.9263,1486300.0
2014-06-23 09:30:00,20.97,21.02,20.86,20.93,922300.0,15.7833,15.8209,15.7005,15.7532,922300.0
2014-06-23 10:00:00,20.93,20.94,20.85,20.88,480200.0,15.7532,15.7607,15.6929,15.7155,480200.0
2014-06-23 10:30:00,20.87,20.9,20.87,20.87,336300.0,15.708,15.7306,15.708,15.708,336300.0
2014-06-23 11:00:00,20.87,20.89,20.85,20.86,358200.0,15.708,15.7231,15.6929,15.7005,358200.0
2014-06-23 11:30:00,20.86,20.86,20.83,20.86,302700.0,15.7005,15.7005,15.6779,15.7005,302700.0
2014-06-23 12:00:00,20.85,20.89,20.84,20.87,317500.0,15.6929,15.7231,15.6854,15.708,317500.0
2014-06-23 12:30:00,20.87,20.93,20.86,20.91,305100.0,15.708,15.7532,15.7005,15.7381,305100.0
2014-06-23 13:00:00,20.91,20.92,20.89,20.9,287600.0,15.7381,15.7456,15.7231,15.7306,287600.0
2014-06-23 13:30:00,20.89,20.9,20.87,20.87,139400.0,15.7231,15.7306,15.708,15.708,139400.0
2014-06-23 14:00:00,20.88,20.89,20.87,20.87,274900.0,15.7155,15.7231,15.708,15.708,274900.0
2014-06-23 14:30:00,20.87,20.9,20.86,20.87,427900.0,15.708,15.7306,15.7005,15.708,427900.0
2014-06-23 15:00:00,20.87,20.88,20.84,20.87,309500.0,15.708,15.7155,15.6854,15.708,309500.0
2014-06-23 15:30:00,20.86,20.88,20.84,20.86,1172300.0,15.7005,15.7155,15.6854,15.7005,1172300.0
2014-06-24 09:30:00,21.06,21.14,20.86,20.88,943500.0,15.851,15.9112,15.7005,15.7155,943500.0
2014-06-24 10:00:00,20.88,20.93,20.85,20.9,954800.0,15.7155,15.7532,15.6929,15.7306,954800.0
2014-06-24 10:30:00,20.9,20.96,20.9,20.95,403900.0,15.7306,15.7757,15.7306,15.7682,403900.0
2014-06-24 11:00:00,20.95,20.96,20.91,20.96,418000.0,15.7682,15.7757,15.7381,15.7757,418000.0
2014-06-24 11:30:00,20.95,21.0,20.93,20.98,556000.0,15.7682,15.8058,15.7532,15.7908,556000.0
2014-06-24 12:00:00,20.98,20.99,20.95,20.96,245200.0,15.7908,15.7983,15.7682,15.7757,245200.0
2014-06-24 12:30:00,20.96,20.98,20.94,20.95,186300.0,15.7757,15.7908,15.7607,15.7682,186300.0
2014-06-24 13:00:00,20.94,20.96,20.89,20.95,343000.0,15.7607,15.7757,15.7231,15.7682,343000.0
2014-06-24 13:30:00,20.95,20.96,20.9,20.9,303200.0,15.7682,15.7757,15.7306,15.7306,303200.0
2014-06-24 14:00:00,20.91,20.93,20.87,20.87,345000.0,15.7381,15.7532,15.708,15.708,345000.0
2014-06-24 14:30:00,20.88,20.88,20.86,20.88,216300.0,15.7155,15.7155,15.7005,15.7155,216300.0
2014-06-24 15:00:00,20.87,20.88,20.75,20.78,913000.0,15.708,15.7155,15.6177,15.6403,913000.0
2014-06-24 15:30:00,20.79,20.84,20.76,20.78,1362200.0,15.6478,15.6854,15.6252,15.6403,1362200.0
2014-06-25 09:30:00,20.88,21.04,20.86,20.94,855800.0,15.7155,15.8359,15.7005,15.7607,855800.0
2014-06-25 10:00:00,20.95,20.96,20.88,20.89,394500.0,15.7682,15.7757,15.7155,15.7231,394500.0
2014-06-25 10:30:00,20.88,20.98,20.87,20.96,219800.0,15.7155,15.7908,15.708,15.7757,219800.0
2014-06-25 11:00:00,20.96,21.01,20.93,21.0,374400.0,15.7757,15.8134,15.7532,15.8058,374400.0
2014-06-25 11:30:00,21.01,21.03,20.99,21.01,325900.0,15.8134,15.8284,15.7983,15.8134,325900.0
2014-06-25 12:00:00,21.01,21.02,20.98,20.99,134400.0,15.8134,15.8209,15.7908,15.7983,134400.0
2014-06-25 12:30:00,20.99,21.0,20.97,20.98,101800.0,15.7983,15.8058,15.7833,15.7908,101800.0
2014-06-25 13:00:00,20.97,21.03,20.97,21.0,119300.0,15.7833,15.8284,15.7833,15.8058,119300.0
2014-06-25 13:30:00,21.01,21.01,20.97,20.98,199000.0,15.8134,15.8134,15.7833,15.7908,199000.0
2014-06-25 14:00:00,20.99,21.0,20.97,20.98,437300.0,15.7983,15.8058,15.7833,15.7908,437300.0
2014-06-25 14:30:00,20.98,21.01,20.97,21.0,498700.0,15.7908,15.8134,15.7833,15.8058,498700.0
2014-06-25 15:00:00,20.99,21.0,20.98,21.0,262100.0,15.7983,15.8058,15.7908,15.8058,262100.0
2014-06-25 15:30:00,20.99,21.06,20.99,21.04,1011300.0,15.7983,15.851,15.7983,15.8359,1011300.0
2014-06-26 09:30:00,21.06,21.15,20.93,20.96,842300.0,15.851,15.9187,15.7532,15.7757,842300.0
2014-06-26 10:00:00,20.95,21.0,20.91,21.0,471200.0,15.7682,15.8058,15.7381,15.8058,471200.0
2014-06-26 10:30:00,21.0,21.0,20.94,20.95,324300.0,15.8058,15.8058,15.7607,15.7682,324300.0
2014-06-26 11:00:00,20.96,20.97,20.92,20.95,213600.0,15.7757,15.7833,15.7456,15.7682,213600.0
2014-06-26 11:30:00,20.95,20.96,20.92,20.95,230900.0,15.7682,15.7757,15.7456,15.7682,230900.0
2014-06-26 12:00:00,20.95,21.0,20.94,20.97,186200.0,15.7682,15.8058,15.7607,15.7833,186200.0
2014-06-26 12:30:00,20.97,20.97,20.93,20.94,176500.0,15.7833,15.7833,15.7532,15.7607,176500.0
2014-06-26 13:00:00,20.94,20.97,20.94,20.97,227500.0,15.7607,15.7833,15.7607,15.7833,227500.0
2014-06-26 13:30:00,20.96,20.98,20.95,20.97,193200.0,15.7757,15.7908,15.7682,15.7833,193200.0
2014-06-26 14:00:00,20.97,20.98,20.95,20.98,233100.0,15.7833,15.7908,15.7682,15.7908,233100.0
2014-06-26 14:30:00,20.97,20.99,20.97,20.98,184200.0,15.7833,15.7983,15.7833,15.7908,184200.0
2014-06-26 15:00:00,20.99,21.03,20.98,21.01,282800.0,15.7983,15.8284,15.7908,15.8134,282800.0
2014-06-26 15:30:00,21.01,21.03,20.99,21.03,920300.0,15.8134,15.8284,15.7983,15.8284,920300.0
2014-06-27 09:30:00,21.18,21.25,21.12,21.2,641200.0,15.9413,15.994,15.8962,15.9564,641200.0
2014-06-27 10:00:00,21.21,21.24,21.18,21.22,535800.0,15.9639,15.9865,15.9413,15.9714,535800.0
2014-06-27 10:30:00,21.21,21.24,21.19,21.19,515500.0,15.9639,15.9865,15.9488,15.9488,515500.0
2014-06-27 11:00:00,21.2,21.21,21.18,21.19,519000.0,15.9564,15.9639,15.9413,15.9488,519000.0
2014-06-27 11:30:00,21.19,21.2,21.16,21.2,235100.0,15.9488,15.9564,15.9263,15.9564,235100.0
2014-06-27 12:00:00,21.2,21.2,21.17,21.18,86100.0,15.9564,15.9564,15.9338,15.9413,86100.0
2014-06-27 12:30:00,21.18,21.21,21.17,21.21,73100.0,15.9413,15.9639,15.9338,15.9639,73100.0
2014-06-27 13:00:00,21.21,21.21,21.13,21.16,474300.0,15.9639,15.9639,15.9037,15.9263,474300.0
2014-06-27 13:30:00,21.16,21.18,21.15,21.17,161500.0,15.9263,15.9413,15.9187,15.9338,161500.0
2014-06-27 14:00:00,21.17,21.19,21.16,21.16,187600.0,15.9338,15.9488,15.9263,15.9263,187600.0
2014-06-27 14:30:00,21.17,21.2,21.16,21.19,177800.0,15.9338,15.9564,15.9263,15.9488,177800.0
2014-06-27 15:00:00,21.19,21.23,21.18,21.23,300300.0,15.9488,15.979,15.9413,15.979,300300.0
2014-06-27 15:30:00,21.22,21.3,21.22,21.27,1166600.0,15.9714,16.0316,15.9714,16.0091,1166600.0
2014-06-30 09:30:00,21.35,21.45,21.28,21.3,1094200.0,16.0693,16.1445,16.0166,16.0316,1094200.0
2014-06-30 10:00:00,21.3,21.36,21.27,21.3,652800.0,16.0316,16.0768,16.0091,16.0316,652800.0
2014-06-30 10:30:00,21.3,21.3,21.28,21.28,313000.0,16.0316,16.0316,16.0166,16.0166,313000.0
2014-06-30 11:00:00,21.28,21.35,21.28,21.35,355400.0,16.0166,16.0693,16.0166,16.0693,355400.0
2014-06-30 11:30:00,21.35,21.36,21.31,21.32,297000.0,16.0693,16.0768,16.0392,16.0467,297000.0
2014-06-30 12:00:00,21.33,21.33,21.29,21.31,170400.0,16.0542,16.0542,16.0241,16.0392,170400.0
2014-06-30 12:30:00,21.32,21.34,21.3,21.33,138700.0,16.0467,16.0617,16.0316,16.0542,138700.0
2014-06-30 13:00:00,21.33,21.36,21.32,21.32,238900.0,16.0542,16.0768,16.0467,16.0467,238900.0
2014-06-30 13:30:00,21.32,21.35,21.31,21.34,173300.0,16.0467,16.0693,16.0392,16.0617,173300.0
2014-06-30 14:00:00,21.35,21.35,21.3,21.34,256300.0,16.0693,16.0693,16.0316,16.0617,256300.0
2014-06-30 14:30:00,21.34,21.36,21.3,21.31,381700.0,16.0617,16.0768,16.0316,16.0392,381700.0
2014-06-30 15:00:00,21.32,21.38,21.3,21.37,432500.0,16.0467,16.0919,16.0316,16.0843,432500.0
2014-06-30 15:30:00,21.37,21.39,21.34,21.38,1293200.0,16.0843,16.0994,16.0617,16.0919,1293200.0
2014-07-01 09:30:00,21.67,21.88,21.67,21.82,1643800.0,16.3101,16.4682,16.3101,16.423,1643800.0
2014-07-01 10:00:00,21.82,21.89,21.82,21.88,663800.0,16.423,16.4757,16.423,16.4682,663800.0
2014-07-01 10:30:00,21.88,21.9,21.81,21.86,708400.0,16.4682,16.4832,16.4155,16.4531,708400.0
2014-07-01 11:00:00,21.85,21.9,21.83,21.88,396600.0,16.4456,16.4832,16.4306,16.4682,396600.0
2014-07-01 11:30:00,21.87,21.94,21.84,21.91,533500.0,16.4607,16.5133,16.4381,16.4908,533500.0
2014-07-01 12:00:00,21.91,21.94,21.9,21.94,273500.0,16.4908,16.5133,16.4832,16.5133,273500.0
2014-07-01 12:30:00,21.94,21.96,21.93,21.96,165700.0,16.5133,16.5284,16.5058,16.5284,165700.0
2014-07-01 13:00:00,21.96,21.96,21.92,21.94,196500.0,16.5284,16.5284,16.4983,16.5133,196500.0
2014-07-01 13:30:00,21.95,21.96,21.92,21.95,280200.0,16.5209,16.5284,16.4983,16.5209,280200.0
2014-07-01 14:00:00,21.95,21.95,21.93,21.94,161000.0,16.5209,16.5209,16.5058,16.5133,161000.0
2014-07-01 14:30:00,21.94,21.96,21.92,21.94,391000.0,16.5133,16.5284,16.4983,16.5133,391000.0
2014-07-01 15:00:00,21.94,21.95,21.92,21.93,505200.0,16.5133,16.5209,16.4983,16.5058,505200.0
2014-07-01 15:30:00,21.93,21.98,21.93,21.97,1655500.0,16.5058,16.5434,16.5058,16.5359,1655500.0
2014-07-02 09:30:00,22.36,22.57,22.34,22.57,1816400.0,16.8295,16.9875,16.8144,16.9875,1816400.0
2014-07-02 10:00:00,22.56,22.63,22.41,22.42,1042000.0,16.98,17.0327,16.8671,16.8746,1042000.0
2014-07-02 10:30:00,22.42,22.42,22.35,22.36,416100.0,16.8746,16.8746,16.8219,16.8295,416100.0
2014-07-02 11:00:00,22.36,22.39,22.34,22.38,422700.0,16.8295,16.852,16.8144,16.8445,422700.0
2014-07-02 11:30:00,22.39,22.39,22.32,22.36,352400.0,16.852,16.852,16.7994,16.8295,352400.0
2014-07-02 12:00:00,22.35,22.39,22.34,22.37,517400.0,16.8219,16.852,16.8144,16.837,517400.0
2014-07-02 12:30:00,22.37,22.37,22.32,22.36,439400.0,16.837,16.837,16.7994,16.8295,439400.0
2014-07-02 13:00:00,22.36,22.36,22.29,22.29,1562900.0,16.8295,16.8295,16.7768,16.7768,1562900.0
2014-07-02 13:30:00,22.29,22.3,22.26,22.3,532900.0,16.7768,16.7843,16.7542,16.7843,532900.0
2014-07-02 14:00:00,22.3,22.32,22.29,22.3,456800.0,16.7843,16.7994,16.7768,16.7843,456800.0
2014-07-02 14:30:00,22.3,22.32,22.28,22.31,405700.0,16.7843,16.7994,16.7692,16.7918,405700.0
2014-07-02 15:00:00,22.3,22.32,22.3,22.3,296500.0,16.7843,16.7994,16.7843,16.7843,296500.0
2014-07-02 15:30:00,22.3,22.39,22.3,22.39,1859000.0,16.7843,16.852,16.7843,16.852,1859000.0
2014-07-03 09:30:00,22.58,22.7,22.51,22.67,1388600.0,16.995,17.0854,16.9424,17.0628,1388600.0
2014-07-03 10:00:00,22.68,22.71,22.63,22.63,440800.0,17.0703,17.0929,17.0327,17.0327,440800.0
2014-07-03 10:30:00,22.63,22.69,22.63,22.67,462900.0,17.0327,17.0778,17.0327,17.0628,462900.0
2014-07-03 11:00:00,22.67,22.67,22.63,22.66,269700.0,17.0628,17.0628,17.0327,17.0553,269700.0
2014-07-03 11:30:00,22.66,22.69,22.65,22.68,241500.0,17.0553,17.0778,17.0477,17.0703,241500.0
2014-07-03 12:00:00,22.69,22.7,22.67,22.69,244500.0,17.0778,17.0854,17.0628,17.0778,244500.0
2014-07-03 12:30:00,22.69,22.71,22.66,22.71,743500.0,17.0778,17.0929,17.0553,17.0929,743500.0
2014-07-07 09:30:00,22.82,22.88,22.79,22.82,1891100.0,17.1757,17.2208,17.1531,17.1757,1891100.0
2014-07-07 10:00:00,22.81,22.85,22.78,22.79,1597700.0,17.1682,17.1983,17.1456,17.1531,1597700.0
2014-07-07 10:30:00,22.8,22.8,22.73,22.74,771100.0,17.1606,17.1606,17.1079,17.1155,771100.0
2014-07-07 11:00:00,22.73,22.74,22.69,22.72,932300.0,17.1079,17.1155,17.0778,17.1004,932300.0
2014-07-07 11:30:00,22.72,22.74,22.69,22.7,430100.0,17.1004,17.1155,17.0778,17.0854,430100.0
2014-07-07 12:00:00,22.7,22.73,22.69,22.71,500200.0,17.0854,17.1079,17.0778,17.0929,500200.0
2014-07-07 12:30:00,22.71,22.72,22.64,22.7,968700.0,17.0929,17.1004,17.0402,17.0854,968700.0
2014-07-07 13:00:00,22.7,22.73,22.7,22.71,318100.0,17.0854,17.1079,17.0854,17.0929,318100.0
2014-07-07 13:30:00,22.71,22.73,22.69,22.7,531000.0,17.0929,17.1079,17.0778,17.0854,531000.0
2014-07-07 14:00:00,22.69,22.7,22.67,22.68,375200.0,17.0778,17.0854,17.0628,17.0703,375200.0
2014-07-07 14:30:00,22.68,22.68,22.65,22.65,423700.0,17.0703,17.0703,17.0477,17.0477,423700.0
2014-07-07 15:00:00,22.65,22.66,22.62,22.63,721500.0,17.0477,17.0553,17.0252,17.0327,721500.0
2014-07-07 15:30:00,22.63,22.68,22.62,22.66,1846700.0,17.0327,17.0703,17.0252,17.0553,1846700.0
2014-07-08 09:30:00,22.61,22.62,22.46,22.59,1839300.0,17.0176,17.0252,16.9047,17.0026,1839300.0
2014-07-08 10:00:00,22.58,22.62,22.54,22.59,1288700.0,16.995,17.0252,16.9649,17.0026,1288700.0
2014-07-08 10:30:00,22.59,22.59,22.46,22.55,2146000.0,17.0026,17.0026,16.9047,16.9725,2146000.0
2014-07-08 11:00:00,22.55,22.56,22.48,22.49,400600.0,16.9725,16.98,16.9198,16.9273,400600.0
2014-07-08 11:30:00,22.48,22.54,22.48,22.5,545500.0,16.9198,16.9649,16.9198,16.9348,545500.0
2014-07-08 12:00:00,22.49,22.56,22.49,22.55,298700.0,16.9273,16.98,16.9273,16.9725,298700.0
2014-07-08 12:30:00,22.55,22.57,22.51,22.56,380400.0,16.9725,16.9875,16.9424,16.98,380400.0
2014-07-08 13:00:00,22.56,22.63,22.54,22.63,478600.0,16.98,17.0327,16.9649,17.0327,478600.0
2014-07-08 13:30:00,22.63,22.65,22.58,22.64,542200.0,17.0327,17.0477,16.995,17.0402,542200.0
2014-07-08 14:00:00,22.65,22.68,22.62,22.63,505400.0,17.0477,17.0703,17.0252,17.0327,505400.0
2014-07-08 14:30:00,22.63,22.63,22.58,22.6,431000.0,17.0327,17.0327,16.995,17.0101,431000.0
2014-07-08 15:00:00,22.59,22.62,22.54,22.58,502700.0,17.0026,17.0252,16.9649,16.995,502700.0
2014-07-08 15:30:00,22.58,22.61,22.57,22.58,613700.0,16.995,17.0176,16.9875,16.995,613700.0
2014-07-09 09:30:00,22.45,22.49,22.41,22.42,2320200.0,16.8972,16.9273,16.8671,16.8746,2320200.0
2014-07-09 10:00:00,22.43,22.43,22.37,22.4,1179000.0,16.8821,16.8821,16.837,16.8596,1179000.0
2014-07-09 10:30:00,22.4,22.44,22.39,22.4,1245200.0,16.8596,16.8897,16.852,16.8596,1245200.0
2014-07-09 11:00:00,22.4,22.41,22.33,22.38,727800.0,16.8596,16.8671,16.8069,16.8445,727800.0
2014-07-09 11:30:00,22.37,22.41,22.35,22.4,650100.0,16.837,16.8671,16.8219,16.8596,650100.0
2014-07-09 12:00:00,22.41,22.41,22.35,22.37,672300.0,16.8671,16.8671,16.8219,16.837,672300.0
2014-07-09 12:30:00,22.37,22.4,22.35,22.39,410600.0,16.837,16.8596,16.8219,16.852,410600.0
2014-07-09 13:00:00,22.39,22.4,22.36,22.36,503700.0,16.852,16.8596,16.8295,16.8295,503700.0
2014-07-09 13:30:00,22.36,22.41,22.36,22.37,457500.0,16.8295,16.8671,16.8295,16.837,457500.0
2014-07-09 14:00:00,22.37,22.42,22.33,22.41,950900.0,16.837,16.8746,16.8069,16.8671,950900.0
2014-07-09 14:30:00,22.41,22.42,22.38,22.39,391700.0,16.8671,16.8746,16.8445,16.852,391700.0
2014-07-09 15:00:00,22.39,22.42,22.39,22.39,585800.0,16.852,16.8746,16.852,16.852,585800.0
2014-07-09 15:30:00,22.39,22.44,22.39,22.42,1621800.0,16.852,16.8897,16.852,16.8746,1621800.0
2014-07-10 09:30:00,22.21,22.57,22.2,22.54,2550700.0,16.7166,16.9875,16.709,16.9649,2550700.0
2014-07-10 10:00:00,22.54,22.79,22.54,22.75,2675300.0,16.9649,17.1531,16.9649,17.123,2675300.0
2014-07-10 10:30:00,22.74,22.76,22.68,22.71,429400.0,17.1155,17.1305,17.0703,17.0929,429400.0
2014-07-10 11:00:00,22.71,22.75,22.69,22.71,498500.0,17.0929,17.123,17.0778,17.0929,498500.0
2014-07-10 11:30:00,22.71,22.73,22.64,22.71,587200.0,17.0929,17.1079,17.0402,17.0929,587200.0
2014-07-10 12:00:00,22.71,22.82,22.71,22.81,657100.0,17.0929,17.1757,17.0929,17.1682,657100.0
2014-07-10 12:30:00,22.81,22.85,22.79,22.84,515200.0,17.1682,17.1983,17.1531,17.1907,515200.0
2014-07-10 13:00:00,22.84,22.9,22.81,22.82,397300.0,17.1907,17.2359,17.1682,17.1757,397300.0
2014-07-10 13:30:00,22.83,22.87,22.81,22.83,333200.0,17.1832,17.2133,17.1682,17.1832,333200.0
2014-07-10 14:00:00,22.83,22.87,22.78,22.85,611800.0,17.1832,17.2133,17.1456,17.1983,611800.0
2014-07-10 14:30:00,22.85,22.85,22.77,22.79,808400.0,17.1983,17.1983,17.138,17.1531,808400.0
2014-07-10 15:00:00,22.78,22.83,22.77,22.83,752700.0,17.1456,17.1832,17.138,17.1832,752700.0
2014-07-10 15:30:00,22.83,22.95,22.82,22.94,3061300.0,17.1832,17.2735,17.1757,17.266,3061300.0
2014-07-11 09:30:00,23.01,23.07,22.99,23.03,1224500.0,17.3187,17.3638,17.3036,17.3337,1224500.0
2014-07-11 10:00:00,23.03,23.04,22.96,22.96,988500.0,17.3337,17.3413,17.2811,17.2811,988500.0
2014-07-11 10:30:00,22.96,22.98,22.92,22.95,677300.0,17.2811,17.2961,17.2509,17.2735,677300.0
2014-07-11 11:00:00,22.95,22.95,22.81,22.81,1593300.0,17.2735,17.2735,17.1682,17.1682,1593300.0
2014-07-11 11:30:00,22.82,22.83,22.77,22.78,723400.0,17.1757,17.1832,17.138,17.1456,723400.0
2014-07-11 12:00:00,22.78,22.87,22.77,22.86,1031800.0,17.1456,17.2133,17.138,17.2058,1031800.0
2014-07-11 12:30:00,22.86,22.87,22.79,22.8,1111100.0,17.2058,17.2133,17.1531,17.1606,1111100.0
2014-07-11 13:00:00,22.81,22.83,22.77,22.81,585000.0,17.1682,17.1832,17.138,17.1682,585000.0
2014-07-11 13:30:00,22.8,22.82,22.78,22.79,600000.0,17.1606,17.1757,17.1456,17.1531,600000.0
2014-07-11 14:00:00,22.79,22.79,22.74,22.76,373500.0,17.1531,17.1531,17.1155,17.1305,373500.0
2014-07-11 14:30:00,22.76,22.8,22.75,22.78,458500.0,17.1305,17.1606,17.123,17.1456,458500.0
2014-07-11 15:00:00,22.78,22.78,22.75,22.75,451800.0,17.1456,17.1456,17.123,17.123,451800.0
2014-07-11 15:30:00,22.76,22.88,22.75,22.82,2819700.0,17.1305,17.2208,17.123,17.1757,2819700.0
2014-07-14 09:30:00,22.54,22.61,22.46,22.49,1881000.0,17.2644,17.318,17.2031,17.2261,1881000.0
2014-07-14 10:00:00,22.48,22.51,22.45,22.49,612500.0,17.2184,17.2414,17.1954,17.2261,612500.0
2014-07-14 10:30:00,22.48,22.5,22.44,22.44,1293600.0,17.2184,17.2337,17.1878,17.1878,1293600.0
2014-07-14 11:00:00,22.45,22.48,22.42,22.48,743900.0,17.1954,17.2184,17.1725,17.2184,743900.0
2014-07-14 11:30:00,22.48,22.54,22.45,22.46,726200.0,17.2184,17.2644,17.1954,17.2031,726200.0
2014-07-14 12:00:00,22.45,22.51,22.42,22.48,641500.0,17.1954,17.2414,17.1725,17.2184,641500.0
2014-07-14 12:30:00,22.48,22.52,22.44,22.49,1006000.0,17.2184,17.2491,17.1878,17.2261,1006000.0
2014-07-14 13:00:00,22.5,22.53,22.48,22.52,853400.0,17.2337,17.2567,17.2184,17.2491,853400.0
2014-07-14 13:30:00,22.53,22.57,22.52,22.53,608000.0,17.2567,17.2874,17.2491,17.2567,608000.0
2014-07-14 14:00:00,22.53,22.56,22.53,22.55,522400.0,17.2567,17.2797,17.2567,17.272,522400.0
2014-07-14 14:30:00,22.55,22.63,22.53,22.63,1276300.0,17.272,17.3333,17.2567,17.3333,1276300.0
2014-07-14 15:00:00,22.63,22.66,22.61,22.65,727600.0,17.3333,17.3563,17.318,17.3486,727600.0
2014-07-14 15:30:00,22.65,22.68,22.59,22.65,2404700.0,17.3486,17.3716,17.3027,17.3486,2404700.0
2014-07-15 09:30:00,22.57,22.59,22.46,22.48,1140100.0,17.2874,17.3027,17.2031,17.2184,1140100.0
2014-07-15 10:00:00,22.48,22.5,22.42,22.44,617600.0,17.2184,17.2337,17.1725,17.1878,617600.0
2014-07-15 10:30:00,22.43,22.46,22.36,22.38,544400.0,17.1801,17.2031,17.1265,17.1418,544400.0
2014-07-15 11:00:00,22.38,22.45,22.32,22.43,848400.0,17.1418,17.1954,17.0959,17.1801,848400.0
2014-07-15 11:30:00,22.42,22.43,22.27,22.27,707100.0,17.1725,17.1801,17.0576,17.0576,707100.0
2014-07-15 12:00:00,22.27,22.33,22.24,22.32,829700.0,17.0576,17.1035,17.0346,17.0959,829700.0
2014-07-15 12:30:00,22.33,22.36,22.32,22.34,567600.0,17.1035,17.1265,17.0959,17.1112,567600.0
2014-07-15 13:00:00,22.33,22.37,22.32,22.35,452200.0,17.1035,17.1342,17.0959,17.1188,452200.0
2014-07-15 13:30:00,22.35,22.39,22.32,22.36,471600.0,17.1188,17.1495,17.0959,17.1265,471600.0
2014-07-15 14:00:00,22.36,22.42,22.34,22.4,273500.0,17.1265,17.1725,17.1112,17.1571,273500.0
2014-07-15 14:30:00,22.39,22.46,22.38,22.42,513400.0,17.1495,17.2031,17.1418,17.1725,513400.0
2014-07-15 15:00:00,22.42,22.47,22.38,22.46,840800.0,17.1725,17.2108,17.1418,17.2031,840800.0
2014-07-15 15:30:00,22.46,22.48,22.38,22.46,1764900.0,17.2031,17.2184,17.1418,17.2031,1764900.0
2014-07-16 09:30:00,21.65,21.7,21.39,21.4,8819400.0,16.5827,16.621,16.3835,16.3912,8819400.0
2014-07-16 10:00:00,21.4,21.44,21.28,21.37,4636300.0,16.3912,16.4218,16.2993,16.3682,4636300.0
2014-07-16 10:30:00,21.37,21.4,21.21,21.26,2542200.0,16.3682,16.3912,16.2457,16.284,2542200.0
2014-07-16 11:00:00,21.26,21.26,21.16,21.25,2116900.0,16.284,16.284,16.2074,16.2763,2116900.0
2014-07-16 11:30:00,21.25,21.25,21.19,21.23,1331200.0,16.2763,16.2763,16.2304,16.261,1331200.0
2014-07-16 12:00:00,21.23,21.24,21.18,21.2,1755600.0,16.261,16.2686,16.2227,16.238,1755600.0
2014-07-16 12:30:00,21.21,21.23,21.17,21.22,1165000.0,16.2457,16.261,16.215,16.2533,1165000.0
2014-07-16 13:00:00,21.22,21.23,21.12,21.14,1715000.0,16.2533,16.261,16.1767,16.1921,1715000.0
2014-07-16 13:30:00,21.14,21.14,21.06,21.06,1749400.0,16.1921,16.1921,16.1308,16.1308,1749400.0
2014-07-16 14:00:00,21.07,21.08,21.0,21.02,1793200.0,16.1384,16.1461,16.0848,16.1001,1793200.0
2014-07-16 14:30:00,21.02,21.17,20.97,21.09,3132500.0,16.1001,16.215,16.0618,16.1538,3132500.0
2014-07-16 15:00:00,21.09,21.16,21.08,21.1,1882500.0,16.1538,16.2074,16.1461,16.1614,1882500.0
2014-07-16 15:30:00,21.1,21.11,20.91,20.92,5453100.0,16.1614,16.1691,16.0159,16.0235,5453100.0
2014-07-17 09:30:00,20.83,20.83,20.55,20.64,5546600.0,15.9546,15.9546,15.7401,15.8091,5546600.0
2014-07-17 10:00:00,20.64,20.72,20.58,20.63,1574900.0,15.8091,15.8704,15.7631,15.8014,1574900.0
2014-07-17 10:30:00,20.63,20.64,20.55,20.57,783900.0,15.8014,15.8091,15.7401,15.7555,783900.0
2014-07-17 11:00:00,20.56,20.58,20.48,20.51,1661300.0,15.7478,15.7631,15.6865,15.7095,1661300.0
2014-07-17 11:30:00,20.51,20.57,20.45,20.46,1416700.0,15.7095,15.7555,15.6636,15.6712,1416700.0
2014-07-17 12:00:00,20.46,20.51,20.41,20.45,1259100.0,15.6712,15.7095,15.6329,15.6636,1259100.0
2014-07-17 12:30:00,20.45,20.45,20.38,20.42,1156200.0,15.6636,15.6636,15.6099,15.6406,1156200.0
2014-07-17 13:00:00,20.41,20.48,20.39,20.39,1327500.0,15.6329,15.6865,15.6176,15.6176,1327500.0
2014-07-17 13:30:00,20.39,20.44,20.35,20.36,1113700.0,15.6176,15.6559,15.587,15.5946,1113700.0
2014-07-17 14:00:00,20.36,20.41,20.33,20.34,1383100.0,15.5946,15.6329,15.5716,15.5793,1383100.0
2014-07-17 14:30:00,20.34,20.38,20.3,20.31,1078600.0,15.5793,15.6099,15.5487,15.5563,1078600.0
2014-07-17 15:00:00,20.32,20.35,20.26,20.26,2257400.0,15.564,15.587,15.518,15.518,2257400.0
2014-07-17 15:30:00,20.26,20.27,20.12,20.21,3908700.0,15.518,15.5257,15.4108,15.4797,3908700.0
2014-07-18 09:30:00,20.56,20.67,20.49,20.5,3692000.0,15.7478,15.8321,15.6942,15.7018,3692000.0
2014-07-18 10:00:00,20.49,20.55,20.46,20.48,1931900.0,15.6942,15.7401,15.6712,15.6865,1931900.0
2014-07-18 10:30:00,20.48,20.53,20.44,20.51,1774700.0,15.6865,15.7248,15.6559,15.7095,1774700.0
2014-07-18 11:00:00,20.51,20.52,20.46,20.5,823400.0,15.7095,15.7172,15.6712,15.7018,823400.0
2014-07-18 11:30:00,20.5,20.56,20.49,20.51,1029800.0,15.7018,15.7478,15.6942,15.7095,1029800.0
2014-07-18 12:00:00,20.51,20.53,20.5,20.53,561400.0,15.7095,15.7248,15.7018,15.7248,561400.0
2014-07-18 12:30:00,20.53,20.57,20.51,20.55,896500.0,15.7248,15.7555,15.7095,15.7401,896500.0
2014-07-18 13:00:00,20.55,20.56,20.48,20.48,861700.0,15.7401,15.7478,15.6865,15.6865,861700.0
2014-07-18 13:30:00,20.48,20.5,20.47,20.5,486500.0,15.6865,15.7018,15.6789,15.7018,486500.0
2014-07-18 14:00:00,20.5,20.52,20.48,20.51,860300.0,15.7018,15.7172,15.6865,15.7095,860300.0
2014-07-18 14:30:00,20.51,20.52,20.49,20.49,806100.0,15.7095,15.7172,15.6942,15.6942,806100.0
2014-07-18 15:00:00,20.5,20.54,20.49,20.52,959600.0,15.7018,15.7325,15.6942,15.7172,959600.0
2014-07-18 15:30:00,20.53,20.53,20.47,20.48,3191800.0,15.7248,15.7248,15.6789,15.6865,3191800.0
2014-07-21 09:30:00,20.52,20.55,20.43,20.48,2623300.0,15.7172,15.7401,15.6482,15.6865,2623300.0
2014-07-21 10:00:00,20.48,20.49,20.41,20.45,1354900.0,15.6865,15.6942,15.6329,15.6636,1354900.0
2014-07-21 10:30:00,20.45,20.46,20.41,20.42,1190400.0,15.6636,15.6712,15.6329,15.6406,1190400.0
2014-07-21 11:00:00,20.41,20.46,20.4,20.45,760200.0,15.6329,15.6712,15.6253,15.6636,760200.0
2014-07-21 11:30:00,20.45,20.48,20.44,20.47,711200.0,15.6636,15.6865,15.6559,15.6789,711200.0
2014-07-21 12:00:00,20.48,20.48,20.42,20.43,1251700.0,15.6865,15.6865,15.6406,15.6482,1251700.0
2014-07-21 12:30:00,20.44,20.46,20.43,20.45,568600.0,15.6559,15.6712,15.6482,15.6636,568600.0
2014-07-21 13:00:00,20.45,20.46,20.42,20.43,1127600.0,15.6636,15.6712,15.6406,15.6482,1127600.0
2014-07-21 13:30:00,20.43,20.45,20.42,20.44,1152800.0,15.6482,15.6636,15.6406,15.6559,1152800.0
2014-07-21 14:00:00,20.44,20.45,20.42,20.44,1054600.0,15.6559,15.6636,15.6406,15.6559,1054600.0
2014-07-21 14:30:00,20.44,20.46,20.43,20.45,853800.0,15.6559,15.6712,15.6482,15.6636,853800.0
2014-07-21 15:00:00,20.45,20.46,20.43,20.44,1538900.0,15.6636,15.6712,15.6482,15.6559,1538900.0
2014-07-21 15:30:00,20.44,20.46,20.42,20.44,2616700.0,15.6559,15.6712,15.6406,15.6559,2616700.0
2014-07-22 09:30:00,20.71,20.8,20.66,20.73,1890200.0,15.8627,15.9316,15.8244,15.878,1890200.0
2014-07-22 10:00:00,20.72,20.75,20.71,20.75,767300.0,15.8704,15.8933,15.8627,15.8933,767300.0
2014-07-22 10:30:00,20.75,20.81,20.74,20.78,1259600.0,15.8933,15.9393,15.8857,15.9163,1259600.0
2014-07-22 11:00:00,20.78,20.81,20.76,20.76,518300.0,15.9163,15.9393,15.901,15.901,518300.0
2014-07-22 11:30:00,20.76,20.78,20.73,20.74,475900.0,15.901,15.9163,15.878,15.8857,475900.0
2014-07-22 12:00:00,20.74,20.79,20.74,20.76,476300.0,15.8857,15.924,15.8857,15.901,476300.0
2014-07-22 12:30:00,20.77,20.78,20.75,20.77,372400.0,15.9087,15.9163,15.8933,15.9087,372400.0
2014-07-22 13:00:00,20.77,20.79,20.75,20.78,333300.0,15.9087,15.924,15.8933,15.9163,333300.0
2014-07-22 13:30:00,20.78,20.79,20.76,20.77,373000.0,15.9163,15.924,15.901,15.9087,373000.0
2014-07-22 14:00:00,20.77,20.78,20.75,20.78,399500.0,15.9087,15.9163,15.8933,15.9163,399500.0
2014-07-22 14:30:00,20.78,20.78,20.72,20.73,663600.0,15.9163,15.9163,15.8704,15.878,663600.0
2014-07-22 15:00:00,20.72,20.74,20.72,20.73,729900.0,15.8704,15.8857,15.8704,15.878,729900.0
2014-07-22 15:30:00,20.73,20.74,20.7,20.72,1598400.0,15.878,15.8857,15.855,15.8704,1598400.0
2014-07-23 09:30:00,20.75,20.79,20.68,20.76,2131900.0,15.8933,15.924,15.8397,15.901,2131900.0
2014-07-23 10:00:00,20.77,20.78,20.69,20.71,879000.0,15.9087,15.9163,15.8474,15.8627,879000.0
2014-07-23 10:30:00,20.72,20.77,20.7,20.72,1873300.0,15.8704,15.9087,15.855,15.8704,1873300.0
2014-07-23 11:00:00,20.71,20.74,20.69,20.69,599200.0,15.8627,15.8857,15.8474,15.8474,599200.0
2014-07-23 11:30:00,20.7,20.72,20.68,20.7,534400.0,15.855,15.8704,15.8397,15.855,534400.0
2014-07-23 12:00:00,20.7,20.71,20.67,20.69,581100.0,15.855,15.8627,15.8321,15.8474,581100.0
2014-07-23 12:30:00,20.69,20.7,20.66,20.69,414700.0,15.8474,15.855,15.8244,15.8474,414700.0
2014-07-23 13:00:00,20.69,20.7,20.65,20.68,259600.0,15.8474,15.855,15.8167,15.8397,259600.0
2014-07-23 13:30:00,20.68,20.7,20.65,20.68,316300.0,15.8397,15.855,15.8167,15.8397,316300.0
2014-07-23 14:00:00,20.69,20.69,20.64,20.66,371300.0,15.8474,15.8474,15.8091,15.8244,371300.0
2014-07-23 14:30:00,20.66,20.69,20.65,20.67,539200.0,15.8244,15.8474,15.8167,15.8321,539200.0
2014-07-23 15:00:00,20.67,20.7,20.66,20.69,768800.0,15.8321,15.855,15.8244,15.8474,768800.0
2014-07-23 15:30:00,20.69,20.69,20.65,20.68,1828400.0,15.8474,15.8474,15.8167,15.8397,1828400.0
2014-07-24 09:30:00,20.84,20.96,20.75,20.93,3778700.0,15.9623,16.0542,15.8933,16.0312,3778700.0
2014-07-24 10:00:00,20.92,20.93,20.83,20.9,1561900.0,16.0235,16.0312,15.9546,16.0082,1561900.0
2014-07-24 10:30:00,20.9,20.93,20.88,20.91,696000.0,16.0082,16.0312,15.9929,16.0159,696000.0
2014-07-24 11:00:00,20.91,20.91,20.86,20.88,611500.0,16.0159,16.0159,15.9776,15.9929,611500.0
2014-07-24 11:30:00,20.88,20.89,20.85,20.88,582800.0,15.9929,16.0006,15.9699,15.9929,582800.0
2014-07-24 12:00:00,20.89,20.92,20.88,20.92,360500.0,16.0006,16.0235,15.9929,16.0235,360500.0
2014-07-24 12:30:00,20.91,20.92,20.89,20.89,330000.0,16.0159,16.0235,16.0006,16.0006,330000.0
2014-07-24 13:00:00,20.89,20.91,20.86,20.91,413200.0,16.0006,16.0159,15.9776,16.0159,413200.0
2014-07-24 13:30:00,20.91,20.92,20.87,20.9,457500.0,16.0159,16.0235,15.9852,16.0082,457500.0
2014-07-24 14:00:00,20.9,20.92,20.88,20.88,338800.0,16.0082,16.0235,15.9929,15.9929,338800.0
2014-07-24 14:30:00,20.88,20.89,20.85,20.86,365700.0,15.9929,16.0006,15.9699,15.9776,365700.0
2014-07-24 15:00:00,20.86,20.88,20.85,20.88,666400.0,15.9776,15.9929,15.9699,15.9929,666400.0
2014-07-24 15:30:00,20.88,20.9,20.86,20.88,1624000.0,15.9929,16.0082,15.9776,15.9929,1624000.0
2014-07-25 09:30:00,20.64,20.64,20.45,20.51,1418800.0,15.8091,15.8091,15.6636,15.7095,1418800.0
2014-07-25 10:00:00,20.52,20.59,20.46,20.52,1255400.0,15.7172,15.7708,15.6712,15.7172,1255400.0
2014-07-25 10:30:00,20.51,20.52,20.42,20.42,940800.0,15.7095,15.7172,15.6406,15.6406,940800.0
2014-07-25 11:00:00,20.43,20.43,20.3,20.36,1514100.0,15.6482,15.6482,15.5487,15.5946,1514100.0
2014-07-25 11:30:00,20.36,20.43,20.35,20.4,879000.0,15.5946,15.6482,15.587,15.6253,879000.0
2014-07-25 12:00:00,20.41,20.43,20.4,20.4,282200.0,15.6329,15.6482,15.6253,15.6253,282200.0
2014-07-25 12:30:00,20.4,20.41,20.38,20.4,225400.0,15.6253,15.6329,15.6099,15.6253,225400.0
2014-07-25 13:00:00,20.39,20.42,20.37,20.37,266200.0,15.6176,15.6406,15.6023,15.6023,266200.0
2014-07-25 13:30:00,20.38,20.38,20.33,20.34,553700.0,15.6099,15.6099,15.5716,15.5793,553700.0
2014-07-25 14:00:00,20.34,20.36,20.32,20.32,1088300.0,15.5793,15.5946,15.564,15.564,1088300.0
2014-07-25 14:30:00,20.32,20.34,20.31,20.33,455700.0,15.564,15.5793,15.5563,15.5716,455700.0
2014-07-25 15:00:00,20.33,20.35,20.32,20.32,448000.0,15.5716,15.587,15.564,15.564,448000.0
2014-07-25 15:30:00,20.32,20.37,20.3,20.35,2009600.0,15.564,15.6023,15.5487,15.587,2009600.0
2014-07-28 09:30:00,20.2,20.3,20.17,20.18,2263900.0,15.4721,15.5487,15.4491,15.4567,2263900.0
2014-07-28 10:00:00,20.18,20.2,20.13,20.15,1373600.0,15.4567,15.4721,15.4185,15.4338,1373600.0
2014-07-28 10:30:00,20.16,20.19,20.13,20.14,1087900.0,15.4414,15.4644,15.4185,15.4261,1087900.0
2014-07-28 11:00:00,20.14,20.21,20.14,20.21,796000.0,15.4261,15.4797,15.4261,15.4797,796000.0
2014-07-28 11:30:00,20.21,20.21,20.18,20.21,845800.0,15.4797,15.4797,15.4567,15.4797,845800.0
2014-07-28 12:00:00,20.21,20.22,20.18,20.2,863000.0,15.4797,15.4874,15.4567,15.4721,863000.0
2014-07-28 12:30:00,20.2,20.24,20.19,20.23,452100.0,15.4721,15.5027,15.4644,15.495,452100.0
2014-07-28 13:00:00,20.23,20.29,20.22,20.29,333100.0,15.495,15.541,15.4874,15.541,333100.0
2014-07-28 13:30:00,20.29,20.31,20.26,20.29,407600.0,15.541,15.5563,15.518,15.541,407600.0
2014-07-28 14:00:00,20.29,20.3,20.26,20.29,424600.0,15.541,15.5487,15.518,15.541,424600.0
2014-07-28 14:30:00,20.29,20.32,20.26,20.31,579500.0,15.541,15.564,15.518,15.5563,579500.0
2014-07-28 15:00:00,20.31,20.32,20.29,20.32,427600.0,15.5563,15.564,15.541,15.564,427600.0
2014-07-28 15:30:00,20.32,20.42,20.31,20.37,2213000.0,15.564,15.6406,15.5563,15.6023,2213000.0
2014-07-29 09:30:00,20.67,20.8,20.64,20.69,1447100.0,15.8321,15.9316,15.8091,15.8474,1447100.0
2014-07-29 10:00:00,20.68,20.69,20.63,20.66,508100.0,15.8397,15.8474,15.8014,15.8244,508100.0
2014-07-29 10:30:00,20.65,20.65,20.61,20.63,480300.0,15.8167,15.8167,15.7861,15.8014,480300.0
2014-07-29 11:00:00,20.64,20.66,20.59,20.61,570600.0,15.8091,15.8244,15.7708,15.7861,570600.0
2014-07-29 11:30:00,20.61,20.65,20.59,20.64,579600.0,15.7861,15.8167,15.7708,15.8091,579600.0
2014-07-29 12:00:00,20.65,20.67,20.62,20.64,434100.0,15.8167,15.8321,15.7938,15.8091,434100.0
2014-07-29 12:30:00,20.64,20.65,20.62,20.63,321700.0,15.8091,15.8167,15.7938,15.8014,321700.0
2014-07-29 13:00:00,20.63,20.68,20.63,20.68,524700.0,15.8014,15.8397,15.8014,15.8397,524700.0
2014-07-29 13:30:00,20.68,20.69,20.66,20.66,398100.0,15.8397,15.8474,15.8244,15.8244,398100.0
2014-07-29 14:00:00,20.67,20.67,20.62,20.65,727700.0,15.8321,15.8321,15.7938,15.8167,727700.0
2014-07-29 14:30:00,20.66,20.66,20.6,20.62,488400.0,15.8244,15.8244,15.7784,15.7938,488400.0
2014-07-29 15:00:00,20.62,20.63,20.58,20.58,664500.0,15.7938,15.8014,15.7631,15.7631,664500.0
2014-07-29 15:30:00,20.58,20.62,20.53,20.55,2259100.0,15.7631,15.7938,15.7248,15.7401,2259100.0
2014-07-30 09:30:00,20.74,20.76,20.68,20.73,1272500.0,15.8857,15.901,15.8397,15.878,1272500.0
2014-07-30 10:00:00,20.73,20.73,20.65,20.69,1058200.0,15.878,15.878,15.8167,15.8474,1058200.0
2014-07-30 10:30:00,20.7,20.75,20.68,20.7,640000.0,15.855,15.8933,15.8397,15.855,640000.0
2014-07-30 11:00:00,20.7,20.7,20.65,20.65,459200.0,15.855,15.855,15.8167,15.8167,459200.0
2014-07-30 11:30:00,20.66,20.67,20.61,20.64,604000.0,15.8244,15.8321,15.7861,15.8091,604000.0
2014-07-30 12:00:00,20.63,20.71,20.62,20.71,540600.0,15.8014,15.8627,15.7938,15.8627,540600.0
2014-07-30 12:30:00,20.7,20.72,20.69,20.7,174500.0,15.855,15.8704,15.8474,15.855,174500.0
2014-07-30 13:00:00,20.7,20.7,20.65,20.69,236000.0,15.855,15.855,15.8167,15.8474,236000.0
2014-07-30 13:30:00,20.68,20.71,20.68,20.7,302700.0,15.8397,15.8627,15.8397,15.855,302700.0
2014-07-30 14:00:00,20.7,20.77,20.66,20.76,549700.0,15.855,15.9087,15.8244,15.901,549700.0
2014-07-30 14:30:00,20.76,20.78,20.71,20.74,862400.0,15.901,15.9163,15.8627,15.8857,862400.0
2014-07-30 15:00:00,20.75,20.75,20.71,20.75,392500.0,15.8933,15.8933,15.8627,15.8933,392500.0
2014-07-30 15:30:00,20.75,20.77,20.72,20.72,2504600.0,15.8933,15.9087,15.8704,15.8704,2504600.0
2014-07-31 09:30:00,20.18,20.28,20.0,20.25,2476700.0,15.4567,15.5333,15.3189,15.5104,2476700.0
2014-07-31 10:00:00,20.24,20.25,20.14,20.17,2818400.0,15.5027,15.5104,15.4261,15.4491,2818400.0
2014-07-31 10:30:00,20.16,20.18,20.09,20.1,680500.0,15.4414,15.4567,15.3878,15.3955,680500.0
2014-07-31 11:00:00,20.09,20.1,20.05,20.1,831100.0,15.3878,15.3955,15.3572,15.3955,831100.0
2014-07-31 11:30:00,20.1,20.1,19.94,19.97,913500.0,15.3955,15.3955,15.2729,15.2959,913500.0
2014-07-31 12:00:00,19.97,20.03,19.95,20.02,745300.0,15.2959,15.3419,15.2806,15.3342,745300.0
2014-07-31 12:30:00,20.02,20.05,20.0,20.04,657600.0,15.3342,15.3572,15.3189,15.3495,657600.0
2014-07-31 13:00:00,20.04,20.05,20.0,20.03,371400.0,15.3495,15.3572,15.3189,15.3419,371400.0
2014-07-31 13:30:00,20.03,20.09,20.02,20.07,946800.0,15.3419,15.3878,15.3342,15.3725,946800.0
2014-07-31 14:00:00,20.07,20.08,19.98,20.0,1065800.0,15.3725,15.3802,15.3036,15.3189,1065800.0
2014-07-31 14:30:00,20.0,20.0,19.95,19.96,547800.0,15.3189,15.3189,15.2806,15.2882,547800.0
2014-07-31 15:00:00,19.96,19.98,19.92,19.94,908200.0,15.2882,15.3036,15.2576,15.2729,908200.0
2014-07-31 15:30:00,19.94,20.02,19.93,20.0,2432000.0,15.2729,15.3342,15.2653,15.3189,2432000.0
2014-08-01 09:30:00,20.03,20.3,20.03,20.26,1350400.0,15.3419,15.5487,15.3419,15.518,1350400.0
2014-08-01 10:00:00,20.26,20.27,20.14,20.22,852800.0,15.518,15.5257,15.4261,15.4874,852800.0
2014-08-01 10:30:00,20.22,20.25,20.18,20.22,788400.0,15.4874,15.5104,15.4567,15.4874,788400.0
2014-08-01 11:00:00,20.21,20.23,20.17,20.19,605300.0,15.4797,15.495,15.4491,15.4644,605300.0
2014-08-01 11:30:00,20.2,20.2,20.08,20.1,621200.0,15.4721,15.4721,15.3802,15.3955,621200.0
2014-08-01 12:00:00,20.1,20.18,20.1,20.15,431100.0,15.3955,15.4567,15.3955,15.4338,431100.0
2014-08-01 12:30:00,20.16,20.19,20.12,20.17,252500.0,15.4414,15.4644,15.4108,15.4491,252500.0
2014-08-01 13:00:00,20.18,20.19,20.14,20.18,576100.0,15.4567,15.4644,15.4261,15.4567,576100.0
2014-08-01 13:30:00,20.19,20.21,20.16,20.19,601000.0,15.4644,15.4797,15.4414,15.4644,601000.0
2014-08-01 14:00:00,20.2,20.24,20.18,20.19,607100.0,15.4721,15.5027,15.4567,15.4644,607100.0
2014-08-01 14:30:00,20.19,20.21,20.18,20.2,459000.0,15.4644,15.4797,15.4567,15.4721,459000.0
2014-08-01 15:00:00,20.2,20.22,20.18,20.21,606100.0,15.4721,15.4874,15.4567,15.4797,606100.0
2014-08-01 15:30:00,20.21,20.22,20.18,20.19,1349700.0,15.4797,15.4874,15.4567,15.4644,1349700.0
2014-08-04 09:30:00,20.56,20.62,20.48,20.49,1541300.0,15.7478,15.7938,15.6865,15.6942,1541300.0
2014-08-04 10:00:00,20.49,20.5,20.39,20.39,948900.0,15.6942,15.7018,15.6176,15.6176,948900.0
2014-08-04 10:30:00,20.39,20.43,20.37,20.37,785700.0,15.6176,15.6482,15.6023,15.6023,785700.0
2014-08-04 11:00:00,20.37,20.41,20.35,20.39,416700.0,15.6023,15.6329,15.587,15.6176,416700.0
2014-08-04 11:30:00,20.39,20.42,20.38,20.42,272100.0,15.6176,15.6406,15.6099,15.6406,272100.0
2014-08-04 12:00:00,20.42,20.47,20.4,20.46,426800.0,15.6406,15.6789,15.6253,15.6712,426800.0
2014-08-04 12:30:00,20.46,20.47,20.42,20.44,266500.0,15.6712,15.6789,15.6406,15.6559,266500.0
2014-08-04 13:00:00,20.44,20.46,20.43,20.46,281600.0,15.6559,15.6712,15.6482,15.6712,281600.0
2014-08-04 13:30:00,20.45,20.48,20.45,20.47,357200.0,15.6636,15.6865,15.6636,15.6789,357200.0
2014-08-04 14:00:00,20.47,20.49,20.46,20.48,347400.0,15.6789,15.6942,15.6712,15.6865,347400.0
2014-08-04 14:30:00,20.47,20.52,20.47,20.5,433200.0,15.6789,15.7172,15.6789,15.7018,433200.0
2014-08-04 15:00:00,20.5,20.51,20.48,20.48,475100.0,15.7018,15.7095,15.6865,15.6865,475100.0
2014-08-04 15:30:00,20.48,20.53,20.48,20.5,1961100.0,15.6865,15.7248,15.6865,15.7018,1961100.0
2014-08-05 09:30:00,20.01,20.05,19.82,19.89,1756400.0,15.3265,15.3572,15.181,15.2346,1756400.0
2014-08-05 10:00:00,19.89,19.89,19.78,19.8,1421500.0,15.2346,15.2346,15.1504,15.1657,1421500.0
2014-08-05 10:30:00,19.8,19.88,19.79,19.84,790400.0,15.1657,15.227,15.158,15.1963,790400.0
2014-08-05 11:00:00,19.85,19.87,19.81,19.81,845900.0,15.204,15.2193,15.1733,15.1733,845900.0
2014-08-05 11:30:00,19.81,19.82,19.77,19.79,673600.0,15.1733,15.181,15.1427,15.158,673600.0
2014-08-05 12:00:00,19.8,19.8,19.7,19.71,1039500.0,15.1657,15.1657,15.0891,15.0968,1039500.0
2014-08-05 12:30:00,19.71,19.72,19.68,19.7,816600.0,15.0968,15.1044,15.0738,15.0891,816600.0
2014-08-05 13:00:00,19.7,19.77,19.69,19.77,570700.0,15.0891,15.1427,15.0814,15.1427,570700.0
2014-08-05 13:30:00,19.77,19.79,19.71,19.75,963800.0,15.1427,15.158,15.0968,15.1274,963800.0
2014-08-05 14:00:00,19.75,19.76,19.7,19.73,680300.0,15.1274,15.1351,15.0891,15.1121,680300.0
2014-08-05 14:30:00,19.73,19.79,19.73,19.73,687600.0,15.1121,15.158,15.1121,15.1121,687600.0
2014-08-05 15:00:00,19.73,19.77,19.71,19.75,676100.0,15.1121,15.1427,15.0968,15.1274,676100.0
2014-08-05 15:30:00,19.75,19.81,19.74,19.8,1679000.0,15.1274,15.1733,15.1197,15.1657,1679000.0
2014-08-06 09:30:00,19.96,20.08,19.89,19.99,1321900.0,15.2882,15.3802,15.2346,15.3112,1321900.0
2014-08-06 10:00:00,19.99,20.02,19.96,19.98,667900.0,15.3112,15.3342,15.2882,15.3036,667900.0
2014-08-06 10:30:00,19.98,19.98,19.92,19.98,678200.0,15.3036,15.3036,15.2576,15.3036,678200.0
2014-08-06 11:00:00,19.98,20.03,19.96,20.0,654600.0,15.3036,15.3419,15.2882,15.3189,654600.0
2014-08-06 11:30:00,20.01,20.03,20.0,20.02,421300.0,15.3265,15.3419,15.3189,15.3342,421300.0
2014-08-06 12:00:00,20.02,20.07,19.98,20.06,704400.0,15.3342,15.3725,15.3036,15.3648,704400.0
2014-08-06 12:30:00,20.06,20.1,20.05,20.1,461300.0,15.3648,15.3955,15.3572,15.3955,461300.0
2014-08-06 13:00:00,20.1,20.1,20.02,20.03,586700.0,15.3955,15.3955,15.3342,15.3419,586700.0
2014-08-06 13:30:00,20.02,20.05,20.0,20.02,279400.0,15.3342,15.3572,15.3189,15.3342,279400.0
2014-08-06 14:00:00,20.01,20.05,20.0,20.04,290400.0,15.3265,15.3572,15.3189,15.3495,290400.0
2014-08-06 14:30:00,20.05,20.11,20.03,20.05,561600.0,15.3572,15.4031,15.3419,15.3572,561600.0
2014-08-06 15:00:00,20.05,20.08,20.04,20.04,911300.0,15.3572,15.3802,15.3495,15.3495,911300.0
2014-08-06 15:30:00,20.04,20.06,20.02,20.04,1132800.0,15.3495,15.3648,15.3342,15.3495,1132800.0
2014-08-07 09:30:00,20.1,20.24,20.06,20.11,960200.0,15.3955,15.5027,15.3648,15.4031,960200.0
2014-08-07 10:00:00,20.12,20.12,20.06,20.09,416400.0,15.4108,15.4108,15.3648,15.3878,416400.0
2014-08-07 10:30:00,20.09,20.1,19.98,20.04,970400.0,15.3878,15.3955,15.3036,15.3495,970400.0
2014-08-07 11:00:00,20.04,20.04,19.97,20.0,518500.0,15.3495,15.3495,15.2959,15.3189,518500.0
2014-08-07 11:30:00,20.0,20.02,19.94,19.98,352500.0,15.3189,15.3342,15.2729,15.3036,352500.0
2014-08-07 12:00:00,19.98,20.01,19.94,19.96,292200.0,15.3036,15.3265,15.2729,15.2882,292200.0
2014-08-07 12:30:00,19.95,19.96,19.92,19.92,312200.0,15.2806,15.2882,15.2576,15.2576,312200.0
2014-08-07 13:00:00,19.92,19.96,19.91,19.94,717000.0,15.2576,15.2882,15.2499,15.2729,717000.0
2014-08-07 13:30:00,19.95,19.96,19.91,19.95,464200.0,15.2806,15.2882,15.2499,15.2806,464200.0
2014-08-07 14:00:00,19.95,19.95,19.91,19.93,306400.0,15.2806,15.2806,15.2499,15.2653,306400.0
2014-08-07 14:30:00,19.93,19.94,19.9,19.9,411800.0,15.2653,15.2729,15.2423,15.2423,411800.0
2014-08-07 15:00:00,19.9,19.92,19.87,19.88,533600.0,15.2423,15.2576,15.2193,15.227,533600.0
2014-08-07 15:30:00,19.88,19.93,19.88,19.9,1980400.0,15.227,15.2653,15.227,15.2423,1980400.0
2014-08-08 09:30:00,19.97,20.03,19.87,19.89,975200.0,15.2959,15.3419,15.2193,15.2346,975200.0
2014-08-08 10:00:00,19.89,19.89,19.82,19.84,1000200.0,15.2346,15.2346,15.181,15.1963,1000200.0
2014-08-08 10:30:00,19.84,19.84,19.77,19.77,2081700.0,15.1963,15.1963,15.1427,15.1427,2081700.0
2014-08-08 11:00:00,19.77,19.84,19.76,19.77,629600.0,15.1427,15.1963,15.1351,15.1427,629600.0
2014-08-08 11:30:00,19.77,19.8,19.75,19.79,2943500.0,15.1427,15.1657,15.1274,15.158,2943500.0
2014-08-08 12:00:00,19.8,19.82,19.78,19.78,336100.0,15.1657,15.181,15.1504,15.1504,336100.0
2014-08-08 12:30:00,19.78,19.78,19.72,19.77,423800.0,15.1504,15.1504,15.1044,15.1427,423800.0
2014-08-08 13:00:00,19.77,19.91,19.76,19.81,1473400.0,15.1427,15.2499,15.1351,15.1733,1473400.0
2014-08-08 13:30:00,19.82,19.83,19.78,19.8,1322500.0,15.181,15.1887,15.1504,15.1657,1322500.0
2014-08-08 14:00:00,19.81,19.86,19.8,19.81,1392200.0,15.1733,15.2116,15.1657,15.1733,1392200.0
2014-08-08 14:30:00,19.81,19.83,19.79,19.8,950800.0,15.1733,15.1887,15.158,15.1657,950800.0
2014-08-08 15:00:00,19.8,19.83,19.78,19.81,1062000.0,15.1657,15.1887,15.1504,15.1733,1062000.0
2014-08-08 15:30:00,19.81,19.84,19.78,19.8,3471100.0,15.1733,15.1963,15.1504,15.1657,3471100.0
2014-08-11 09:30:00,20.01,20.14,20.01,20.13,1472400.0,15.3265,15.4261,15.3265,15.4185,1472400.0
2014-08-11 10:00:00,20.14,20.17,20.09,20.1,970700.0,15.4261,15.4491,15.3878,15.3955,970700.0
2014-08-11 10:30:00,20.09,20.11,20.06,20.09,804600.0,15.3878,15.4031,15.3648,15.3878,804600.0
2014-08-11 11:00:00,20.09,20.15,20.08,20.14,524700.0,15.3878,15.4338,15.3802,15.4261,524700.0
2014-08-11 11:30:00,20.14,20.17,20.09,20.1,759100.0,15.4261,15.4491,15.3878,15.3955,759100.0
2014-08-11 12:00:00,20.1,20.1,20.06,20.08,601100.0,15.3955,15.3955,15.3648,15.3802,601100.0
2014-08-11 12:30:00,20.09,20.11,20.08,20.09,423800.0,15.3878,15.4031,15.3802,15.3878,423800.0
2014-08-11 13:00:00,20.08,20.11,20.07,20.08,558900.0,15.3802,15.4031,15.3725,15.3802,558900.0
2014-08-11 13:30:00,20.08,20.1,20.06,20.07,478500.0,15.3802,15.3955,15.3648,15.3725,478500.0
2014-08-11 14:00:00,20.08,20.1,20.05,20.07,389300.0,15.3802,15.3955,15.3572,15.3725,389300.0
2014-08-11 14:30:00,20.07,20.09,20.03,20.07,489900.0,15.3725,15.3878,15.3419,15.3725,489900.0
2014-08-11 15:00:00,20.06,20.1,20.06,20.1,393800.0,15.3648,15.3955,15.3648,15.3955,393800.0
2014-08-11 15:30:00,20.09,20.11,20.04,20.04,1727700.0,15.3878,15.4031,15.3495,15.3495,1727700.0
2014-08-12 09:30:00,20.1,20.11,19.96,19.99,1271600.0,15.3955,15.4031,15.2882,15.3112,1271600.0
2014-08-12 10:00:00,20.0,20.01,19.95,19.99,741600.0,15.3189,15.3265,15.2806,15.3112,741600.0
2014-08-12 10:30:00,19.99,19.99,19.91,19.94,749600.0,15.3112,15.3112,15.2499,15.2729,749600.0
2014-08-12 11:00:00,19.94,19.94,19.9,19.94,629200.0,15.2729,15.2729,15.2423,15.2729,629200.0
2014-08-12 11:30:00,19.93,19.96,19.93,19.94,439500.0,15.2653,15.2882,15.2653,15.2729,439500.0
2014-08-12 12:00:00,19.93,19.95,19.9,19.92,558500.0,15.2653,15.2806,15.2423,15.2576,558500.0
2014-08-12 12:30:00,19.93,19.96,19.92,19.95,384300.0,15.2653,15.2882,15.2576,15.2806,384300.0
2014-08-12 13:00:00,19.95,19.98,19.94,19.98,248000.0,15.2806,15.3036,15.2729,15.3036,248000.0
2014-08-12 13:30:00,19.98,19.98,19.94,19.96,272600.0,15.3036,15.3036,15.2729,15.2882,272600.0
2014-08-12 14:00:00,19.96,19.97,19.94,19.96,493800.0,15.2882,15.2959,15.2729,15.2882,493800.0
2014-08-12 14:30:00,19.96,19.97,19.95,19.96,321500.0,15.2882,15.2959,15.2806,15.2882,321500.0
2014-08-12 15:00:00,19.96,20.0,19.95,20.0,608300.0,15.2882,15.3189,15.2806,15.3189,608300.0
2014-08-12 15:30:00,19.99,20.01,19.97,20.0,1567500.0,15.3112,15.3265,15.2959,15.3189,1567500.0
2014-08-13 09:30:00,20.33,20.45,20.29,20.3,1925700.0,15.5716,15.6636,15.541,15.5487,1925700.0
2014-08-13 10:00:00,20.3,20.37,20.27,20.32,1567100.0,15.5487,15.6023,15.5257,15.564,1567100.0
2014-08-13 10:30:00,20.32,20.37,20.31,20.33,771900.0,15.564,15.6023,15.5563,15.5716,771900.0
2014-08-13 11:00:00,20.34,20.42,20.33,20.38,938700.0,15.5793,15.6406,15.5716,15.6099,938700.0
2014-08-13 11:30:00,20.39,20.45,20.38,20.39,616600.0,15.6176,15.6636,15.6099,15.6176,616600.0
2014-08-13 12:00:00,20.39,20.4,20.35,20.39,656500.0,15.6176,15.6253,15.587,15.6176,656500.0
2014-08-13 12:30:00,20.39,20.44,20.39,20.43,512400.0,15.6176,15.6559,15.6176,15.6482,512400.0
2014-08-13 13:00:00,20.44,20.44,20.39,20.39,379500.0,15.6559,15.6559,15.6176,15.6176,379500.0
2014-08-13 13:30:00,20.39,20.39,20.36,20.37,525500.0,15.6176,15.6176,15.5946,15.6023,525500.0
2014-08-13 14:00:00,20.37,20.37,20.34,20.35,466000.0,15.6023,15.6023,15.5793,15.587,466000.0
2014-08-13 14:30:00,20.35,20.35,20.29,20.3,678200.0,15.587,15.587,15.541,15.5487,678200.0
2014-08-13 15:00:00,20.31,20.31,20.27,20.31,606100.0,15.5563,15.5563,15.5257,15.5563,606100.0
2014-08-13 15:30:00,20.3,20.35,20.28,20.32,1485100.0,15.5487,15.587,15.5333,15.564,1485100.0
2014-08-14 09:30:00,20.55,20.55,20.47,20.47,813100.0,15.7401,15.7401,15.6789,15.6789,813100.0
2014-08-14 10:00:00,20.48,20.55,20.46,20.51,780200.0,15.6865,15.7401,15.6712,15.7095,780200.0
2014-08-14 10:30:00,20.52,20.55,20.5,20.54,287100.0,15.7172,15.7401,15.7018,15.7325,287100.0
2014-08-14 11:00:00,20.54,20.6,20.53,20.59,499900.0,15.7325,15.7784,15.7248,15.7708,499900.0
2014-08-14 11:30:00,20.59,20.6,20.53,20.55,473800.0,15.7708,15.7784,15.7248,15.7401,473800.0
2014-08-14 12:00:00,20.55,20.58,20.54,20.55,221400.0,15.7401,15.7631,15.7325,15.7401,221400.0
2014-08-14 12:30:00,20.56,20.57,20.54,20.55,169400.0,15.7478,15.7555,15.7325,15.7401,169400.0
2014-08-14 13:00:00,20.56,20.56,20.51,20.52,347200.0,15.7478,15.7478,15.7095,15.7172,347200.0
2014-08-14 13:30:00,20.53,20.54,20.5,20.52,281100.0,15.7248,15.7325,15.7018,15.7172,281100.0
2014-08-14 14:00:00,20.52,20.52,20.5,20.5,231600.0,15.7172,15.7172,15.7018,15.7018,231600.0
2014-08-14 14:30:00,20.51,20.52,20.5,20.51,265300.0,15.7095,15.7172,15.7018,15.7095,265300.0
2014-08-14 15:00:00,20.51,20.53,20.51,20.52,271600.0,15.7095,15.7248,15.7095,15.7172,271600.0
2014-08-14 15:30:00,20.53,20.54,20.52,20.53,964700.0,15.7248,15.7325,15.7172,15.7248,964700.0
2014-08-15 09:30:00,20.55,20.55,20.43,20.46,711600.0,15.7401,15.7401,15.6482,15.6712,711600.0
2014-08-15 10:00:00,20.46,20.49,20.45,20.45,610300.0,15.6712,15.6942,15.6636,15.6636,610300.0
2014-08-15 10:30:00,20.46,20.47,20.36,20.41,953000.0,15.6712,15.6789,15.5946,15.6329,953000.0
2014-08-15 11:00:00,20.41,20.43,20.38,20.39,579200.0,15.6329,15.6482,15.6099,15.6176,579200.0
2014-08-15 11:30:00,20.39,20.4,20.32,20.32,494300.0,15.6176,15.6253,15.564,15.564,494300.0
2014-08-15 12:00:00,20.32,20.42,20.3,20.41,471300.0,15.564,15.6406,15.5487,15.6329,471300.0
2014-08-15 12:30:00,20.41,20.41,20.37,20.37,319800.0,15.6329,15.6329,15.6023,15.6023,319800.0
2014-08-15 13:00:00,20.37,20.39,20.36,20.37,198700.0,15.6023,15.6176,15.5946,15.6023,198700.0
2014-08-15 13:30:00,20.38,20.39,20.36,20.39,135600.0,15.6099,15.6176,15.5946,15.6176,135600.0
2014-08-15 14:00:00,20.39,20.44,20.38,20.43,313800.0,15.6176,15.6559,15.6099,15.6482,313800.0
2014-08-15 14:30:00,20.44,20.44,20.38,20.39,480900.0,15.6559,15.6559,15.6099,15.6176,480900.0
2014-08-15 15:00:00,20.39,20.42,20.38,20.39,291200.0,15.6176,15.6406,15.6099,15.6176,291200.0
2014-08-15 15:30:00,20.39,20.45,20.39,20.44,1239500.0,15.6176,15.6636,15.6176,15.6559,1239500.0
2014-08-18 09:30:00,20.43,20.45,20.34,20.39,662400.0,15.6482,15.6636,15.5793,15.6176,662400.0
2014-08-18 10:00:00,20.39,20.4,20.36,20.37,247200.0,15.6176,15.6253,15.5946,15.6023,247200.0
2014-08-18 10:30:00,20.36,20.42,20.36,20.42,292400.0,15.5946,15.6406,15.5946,15.6406,292400.0
2014-08-18 11:00:00,20.41,20.46,20.39,20.45,223400.0,15.6329,15.6712,15.6176,15.6636,223400.0
2014-08-18 11:30:00,20.46,20.46,20.42,20.42,136200.0,15.6712,15.6712,15.6406,15.6406,136200.0
2014-08-18 12:00:00,20.43,20.46,20.42,20.43,229800.0,15.6482,15.6712,15.6406,15.6482,229800.0
2014-08-18 12:30:00,20.43,20.47,20.43,20.44,197800.0,15.6482,15.6789,15.6482,15.6559,197800.0
2014-08-18 13:00:00,20.44,20.46,20.43,20.45,171900.0,15.6559,15.6712,15.6482,15.6636,171900.0
2014-08-18 13:30:00,20.44,20.46,20.43,20.44,199900.0,15.6559,15.6712,15.6482,15.6559,199900.0
2014-08-18 14:00:00,20.44,20.45,20.42,20.43,204200.0,15.6559,15.6636,15.6406,15.6482,204200.0
2014-08-18 14:30:00,20.44,20.45,20.42,20.45,287000.0,15.6559,15.6636,15.6406,15.6636,287000.0
2014-08-18 15:00:00,20.44,20.46,20.44,20.44,218300.0,15.6559,15.6712,15.6559,15.6559,218300.0
2014-08-18 15:30:00,20.44,20.49,20.43,20.47,865800.0,15.6559,15.6942,15.6482,15.6789,865800.0
2014-08-19 09:30:00,20.64,20.8,20.64,20.75,878000.0,15.8091,15.9316,15.8091,15.8933,878000.0
2014-08-19 10:00:00,20.76,20.78,20.74,20.77,825500.0,15.901,15.9163,15.8857,15.9087,825500.0
2014-08-19 10:30:00,20.77,20.77,20.74,20.77,468700.0,15.9087,15.9087,15.8857,15.9087,468700.0
2014-08-19 11:00:00,20.76,20.78,20.76,20.76,202900.0,15.901,15.9163,15.901,15.901,202900.0
2014-08-19 11:30:00,20.76,20.79,20.76,20.77,320600.0,15.901,15.924,15.901,15.9087,320600.0
2014-08-19 12:00:00,20.76,20.81,20.76,20.78,393500.0,15.901,15.9393,15.901,15.9163,393500.0
2014-08-19 12:30:00,20.78,20.78,20.76,20.76,168700.0,15.9163,15.9163,15.901,15.901,168700.0
2014-08-19 13:00:00,20.77,20.78,20.76,20.77,136600.0,15.9087,15.9163,15.901,15.9087,136600.0
2014-08-19 13:30:00,20.78,20.78,20.74,20.74,851100.0,15.9163,15.9163,15.8857,15.8857,851100.0
2014-08-19 14:00:00,20.75,20.77,20.71,20.75,862600.0,15.8933,15.9087,15.8627,15.8933,862600.0
2014-08-19 14:30:00,20.75,20.8,20.75,20.79,330200.0,15.8933,15.9316,15.8933,15.924,330200.0
2014-08-19 15:00:00,20.79,20.8,20.74,20.75,399900.0,15.924,15.9316,15.8857,15.8933,399900.0
2014-08-19 15:30:00,20.76,20.77,20.73,20.75,1202400.0,15.901,15.9087,15.878,15.8933,1202400.0
2014-08-20 09:30:00,20.74,20.89,20.72,20.77,952000.0,15.8857,16.0006,15.8704,15.9087,952000.0
2014-08-20 10:00:00,20.76,20.79,20.74,20.78,915300.0,15.901,15.924,15.8857,15.9163,915300.0
2014-08-20 10:30:00,20.78,20.79,20.75,20.76,861400.0,15.9163,15.924,15.8933,15.901,861400.0
2014-08-20 11:00:00,20.76,20.77,20.75,20.76,603400.0,15.901,15.9087,15.8933,15.901,603400.0
2014-08-20 11:30:00,20.76,20.78,20.74,20.75,614100.0,15.901,15.9163,15.8857,15.8933,614100.0
2014-08-20 12:00:00,20.75,20.76,20.75,20.75,93900.0,15.8933,15.901,15.8933,15.8933,93900.0
2014-08-20 12:30:00,20.75,20.76,20.75,20.76,177900.0,15.8933,15.901,15.8933,15.901,177900.0
2014-08-20 13:00:00,20.76,20.84,20.75,20.84,753800.0,15.901,15.9623,15.8933,15.9623,753800.0
2014-08-20 13:30:00,20.84,20.84,20.79,20.8,449700.0,15.9623,15.9623,15.924,15.9316,449700.0
2014-08-20 14:00:00,20.8,20.82,20.75,20.81,608500.0,15.9316,15.947,15.8933,15.9393,608500.0
2014-08-20 14:30:00,20.8,20.85,20.79,20.83,523500.0,15.9316,15.9699,15.924,15.9546,523500.0
2014-08-20 15:00:00,20.83,20.9,20.83,20.86,484800.0,15.9546,16.0082,15.9546,15.9776,484800.0
2014-08-20 15:30:00,20.86,20.9,20.82,20.85,1388500.0,15.9776,16.0082,15.947,15.9699,1388500.0
2014-08-21 09:30:00,20.72,20.79,20.65,20.71,1248700.0,15.8704,15.924,15.8167,15.8627,1248700.0
2014-08-21 10:00:00,20.72,20.74,20.69,20.73,740100.0,15.8704,15.8857,15.8474,15.878,740100.0
2014-08-21 10:30:00,20.73,20.73,20.66,20.67,633000.0,15.878,15.878,15.8244,15.8321,633000.0
2014-08-21 11:00:00,20.67,20.68,20.64,20.64,437400.0,15.8321,15.8397,15.8091,15.8091,437400.0
2014-08-21 11:30:00,20.65,20.65,20.59,20.6,431200.0,15.8167,15.8167,15.7708,15.7784,431200.0
2014-08-21 12:00:00,20.61,20.63,20.59,20.6,368900.0,15.7861,15.8014,15.7708,15.7784,368900.0
2014-08-21 12:30:00,20.6,20.62,20.6,20.62,433000.0,15.7784,15.7938,15.7784,15.7938,433000.0
2014-08-21 13:00:00,20.61,20.63,20.61,20.62,383600.0,15.7861,15.8014,15.7861,15.7938,383600.0
2014-08-21 13:30:00,20.62,20.64,20.6,20.6,286300.0,15.7938,15.8091,15.7784,15.7784,286300.0
2014-08-21 14:00:00,20.61,20.61,20.59,20.6,327300.0,15.7861,15.7861,15.7708,15.7784,327300.0
2014-08-21 14:30:00,20.6,20.63,20.6,20.61,463900.0,15.7784,15.8014,15.7784,15.7861,463900.0
2014-08-21 15:00:00,20.62,20.64,20.6,20.62,1070200.0,15.7938,15.8091,15.7784,15.7938,1070200.0
2014-08-21 15:30:00,20.61,20.66,20.61,20.61,2371200.0,15.7861,15.8244,15.7861,15.7861,2371200.0
2014-08-22 09:30:00,20.74,21.0,20.73,20.9,2293800.0,15.8857,16.0848,15.878,16.0082,2293800.0
2014-08-22 10:00:00,20.9,20.9,20.86,20.87,675800.0,16.0082,16.0082,15.9776,15.9852,675800.0
2014-08-22 10:30:00,20.88,20.89,20.82,20.85,875500.0,15.9929,16.0006,15.947,15.9699,875500.0
2014-08-22 11:00:00,20.84,20.85,20.81,20.82,899500.0,15.9623,15.9699,15.9393,15.947,899500.0
2014-08-22 11:30:00,20.82,20.87,20.82,20.87,769000.0,15.947,15.9852,15.947,15.9852,769000.0
2014-08-22 12:00:00,20.87,20.87,20.76,20.82,784000.0,15.9852,15.9852,15.901,15.947,784000.0
2014-08-22 12:30:00,20.82,20.84,20.82,20.83,144600.0,15.947,15.9623,15.947,15.9546,144600.0
2014-08-22 13:00:00,20.82,20.86,20.82,20.86,215700.0,15.947,15.9776,15.947,15.9776,215700.0
2014-08-22 13:30:00,20.86,20.87,20.81,20.82,547900.0,15.9776,15.9852,15.9393,15.947,547900.0
2014-08-22 14:00:00,20.83,20.87,20.82,20.85,424100.0,15.9546,15.9852,15.947,15.9699,424100.0
2014-08-22 14:30:00,20.85,20.88,20.84,20.87,336500.0,15.9699,15.9929,15.9623,15.9852,336500.0
2014-08-22 15:00:00,20.87,20.9,20.83,20.85,556200.0,15.9852,16.0082,15.9546,15.9699,556200.0
2014-08-22 15:30:00,20.85,20.87,20.81,20.84,1552200.0,15.9699,15.9852,15.9393,15.9623,1552200.0
2014-08-25 09:30:00,20.85,20.87,20.71,20.72,894400.0,15.9699,15.9852,15.8627,15.8704,894400.0
2014-08-25 10:00:00,20.72,20.74,20.66,20.67,1119700.0,15.8704,15.8857,15.8244,15.8321,1119700.0
2014-08-25 10:30:00,20.68,20.72,20.65,20.7,556900.0,15.8397,15.8704,15.8167,15.855,556900.0
2014-08-25 11:00:00,20.69,20.75,20.67,20.71,537600.0,15.8474,15.8933,15.8321,15.8627,537600.0
2014-08-25 11:30:00,20.71,20.78,20.7,20.73,530000.0,15.8627,15.9163,15.855,15.878,530000.0
2014-08-25 12:00:00,20.73,20.75,20.69,20.69,643000.0,15.878,15.8933,15.8474,15.8474,643000.0
2014-08-25 12:30:00,20.69,20.71,20.68,20.69,552200.0,15.8474,15.8627,15.8397,15.8474,552200.0
2014-08-25 13:00:00,20.69,20.71,20.68,20.69,217400.0,15.8474,15.8627,15.8397,15.8474,217400.0
2014-08-25 13:30:00,20.69,20.7,20.68,20.69,440400.0,15.8474,15.855,15.8397,15.8474,440400.0
2014-08-25 14:00:00,20.69,20.69,20.65,20.67,482500.0,15.8474,15.8474,15.8167,15.8321,482500.0
2014-08-25 14:30:00,20.66,20.68,20.65,20.67,585400.0,15.8244,15.8397,15.8167,15.8321,585400.0
2014-08-25 15:00:00,20.67,20.68,20.64,20.66,582000.0,15.8321,15.8397,15.8091,15.8244,582000.0
2014-08-25 15:30:00,20.67,20.71,20.66,20.69,1471800.0,15.8321,15.8627,15.8244,15.8474,1471800.0
2014-08-26 09:30:00,20.71,20.84,20.64,20.8,876300.0,15.8627,15.9623,15.8091,15.9316,876300.0
2014-08-26 10:00:00,20.8,20.82,20.77,20.8,393800.0,15.9316,15.947,15.9087,15.9316,393800.0
2014-08-26 10:30:00,20.81,20.81,20.76,20.79,544100.0,15.9393,15.9393,15.901,15.924,544100.0
2014-08-26 11:00:00,20.79,20.8,20.71,20.75,382600.0,15.924,15.9316,15.8627,15.8933,382600.0
2014-08-26 11:30:00,20.75,20.77,20.71,20.71,442800.0,15.8933,15.9087,15.8627,15.8627,442800.0
2014-08-26 12:00:00,20.71,20.75,20.71,20.75,248300.0,15.8627,15.8933,15.8627,15.8933,248300.0
2014-08-26 12:30:00,20.75,20.8,20.74,20.78,339700.0,15.8933,15.9316,15.8857,15.9163,339700.0
2014-08-26 13:00:00,20.78,20.82,20.78,20.82,168500.0,15.9163,15.947,15.9163,15.947,168500.0
2014-08-26 13:30:00,20.82,20.83,20.74,20.77,721200.0,15.947,15.9546,15.8857,15.9087,721200.0
2014-08-26 14:00:00,20.77,20.82,20.77,20.82,181000.0,15.9087,15.947,15.9087,15.947,181000.0
2014-08-26 14:30:00,20.82,20.82,20.77,20.8,446500.0,15.947,15.947,15.9087,15.9316,446500.0
2014-08-26 15:00:00,20.8,20.82,20.77,20.79,583300.0,15.9316,15.947,15.9087,15.924,583300.0
2014-08-26 15:30:00,20.8,20.85,20.79,20.81,1205600.0,15.9316,15.9699,15.924,15.9393,1205600.0
2014-08-27 09:30:00,20.92,20.95,20.8,20.82,1729200.0,16.0235,16.0465,15.9316,15.947,1729200.0
2014-08-27 10:00:00,20.82,20.85,20.75,20.76,1591500.0,15.947,15.9699,15.8933,15.901,1591500.0
2014-08-27 10:30:00,20.75,20.79,20.69,20.75,1715300.0,15.8933,15.924,15.8474,15.8933,1715300.0
2014-08-27 11:00:00,20.75,20.76,20.72,20.73,881200.0,15.8933,15.901,15.8704,15.878,881200.0
2014-08-27 11:30:00,20.73,20.8,20.71,20.8,426600.0,15.878,15.9316,15.8627,15.9316,426600.0
2014-08-27 12:00:00,20.8,20.81,20.76,20.78,380800.0,15.9316,15.9393,15.901,15.9163,380800.0
2014-08-27 12:30:00,20.78,20.84,20.78,20.82,356300.0,15.9163,15.9623,15.9163,15.947,356300.0
2014-08-27 13:00:00,20.82,20.84,20.8,20.81,272700.0,15.947,15.9623,15.9316,15.9393,272700.0
2014-08-27 13:30:00,20.82,20.84,20.79,20.82,466400.0,15.947,15.9623,15.924,15.947,466400.0
2014-08-27 14:00:00,20.83,20.85,20.8,20.82,751100.0,15.9546,15.9699,15.9316,15.947,751100.0
2014-08-27 14:30:00,20.82,20.83,20.8,20.8,376900.0,15.947,15.9546,15.9316,15.9316,376900.0
2014-08-27 15:00:00,20.81,20.9,20.8,20.87,688700.0,15.9393,16.0082,15.9316,15.9852,688700.0
2014-08-27 15:30:00,20.88,20.95,20.86,20.92,1558300.0,15.9929,16.0465,15.9776,16.0235,1558300.0
2014-08-28 09:30:00,20.72,20.72,20.59,20.69,928400.0,15.8704,15.8704,15.7708,15.8474,928400.0
2014-08-28 10:00:00,20.69,20.8,20.68,20.77,592800.0,15.8474,15.9316,15.8397,15.9087,592800.0
2014-08-28 10:30:00,20.77,20.82,20.73,20.81,595600.0,15.9087,15.947,15.878,15.9393,595600.0
2014-08-28 11:00:00,20.81,20.82,20.74,20.75,239000.0,15.9393,15.947,15.8857,15.8933,239000.0
2014-08-28 11:30:00,20.75,20.75,20.72,20.74,280900.0,15.8933,15.8933,15.8704,15.8857,280900.0
2014-08-28 12:00:00,20.73,20.78,20.72,20.78,195800.0,15.878,15.9163,15.8704,15.9163,195800.0
2014-08-28 12:30:00,20.77,20.83,20.77,20.8,335600.0,15.9087,15.9546,15.9087,15.9316,335600.0
2014-08-28 13:00:00,20.81,20.84,20.8,20.84,235700.0,15.9393,15.9623,15.9316,15.9623,235700.0
2014-08-28 13:30:00,20.84,20.88,20.83,20.86,186500.0,15.9623,15.9929,15.9546,15.9776,186500.0
2014-08-28 14:00:00,20.87,20.9,20.84,20.89,779200.0,15.9852,16.0082,15.9623,16.0006,779200.0
2014-08-28 14:30:00,20.89,20.92,20.88,20.9,271800.0,16.0006,16.0235,15.9929,16.0082,271800.0
2014-08-28 15:00:00,20.9,20.93,20.89,20.92,618900.0,16.0082,16.0312,16.0006,16.0235,618900.0
2014-08-28 15:30:00,20.92,20.92,20.91,20.91,894900.0,16.0235,16.0235,16.0159,16.0159,894900.0
2014-08-29 09:30:00,20.95,20.95,20.81,20.87,935400.0,16.0465,16.0465,15.9393,15.9852,935400.0
2014-08-29 10:00:00,20.87,20.9,20.84,20.89,349000.0,15.9852,16.0082,15.9623,16.0006,349000.0
2014-08-29 10:30:00,20.89,20.91,20.88,20.88,250000.0,16.0006,16.0159,15.9929,15.9929,250000.0
2014-08-29 11:00:00,20.88,20.88,20.83,20.84,186800.0,15.9929,15.9929,15.9546,15.9623,186800.0
2014-08-29 11:30:00,20.83,20.88,20.83,20.88,150600.0,15.9546,15.9929,15.9546,15.9929,150600.0
2014-08-29 12:00:00,20.88,20.89,20.86,20.86,217300.0,15.9929,16.0006,15.9776,15.9776,217300.0
2014-08-29 12:30:00,20.87,20.91,20.86,20.91,267700.0,15.9852,16.0159,15.9776,16.0159,267700.0
2014-08-29 13:00:00,20.91,20.92,20.88,20.89,117200.0,16.0159,16.0235,15.9929,16.0006,117200.0
2014-08-29 13:30:00,20.89,20.91,20.87,20.9,161800.0,16.0006,16.0159,15.9852,16.0082,161800.0
2014-08-29 14:00:00,20.9,20.93,20.89,20.91,234100.0,16.0082,16.0312,16.0006,16.0159,234100.0
2014-08-29 14:30:00,20.91,20.93,20.9,20.91,151200.0,16.0159,16.0312,16.0082,16.0159,151200.0
2014-08-29 15:00:00,20.9,20.91,20.88,20.89,192100.0,16.0082,16.0159,15.9929,16.0006,192100.0
2014-08-29 15:30:00,20.89,20.94,20.89,20.93,1009100.0,16.0006,16.0389,16.0006,16.0312,1009100.0
2014-09-02 09:30:00,21.06,21.26,21.0,21.12,2160200.0,16.1308,16.284,16.0848,16.1767,2160200.0
2014-09-02 10:00:00,21.12,21.14,21.05,21.08,892200.0,16.1767,16.1921,16.1231,16.1461,892200.0
2014-09-02 10:30:00,21.07,21.08,20.99,21.02,672000.0,16.1384,16.1461,16.0772,16.1001,672000.0
2014-09-02 11:00:00,21.02,21.05,20.99,21.03,656400.0,16.1001,16.1231,16.0772,16.1078,656400.0
2014-09-02 11:30:00,21.04,21.05,21.02,21.04,366700.0,16.1155,16.1231,16.1001,16.1155,366700.0
2014-09-02 12:00:00,21.04,21.04,21.01,21.04,214400.0,16.1155,16.1155,16.0925,16.1155,214400.0
2014-09-02 12:30:00,21.04,21.04,21.0,21.03,379300.0,16.1155,16.1155,16.0848,16.1078,379300.0
2014-09-02 13:00:00,21.03,21.04,21.02,21.04,221300.0,16.1078,16.1155,16.1001,16.1155,221300.0
2014-09-02 13:30:00,21.04,21.05,21.02,21.03,159700.0,16.1155,16.1231,16.1001,16.1078,159700.0
2014-09-02 14:00:00,21.03,21.04,21.01,21.03,183000.0,16.1078,16.1155,16.0925,16.1078,183000.0
2014-09-02 14:30:00,21.04,21.08,21.02,21.05,457800.0,16.1155,16.1461,16.1001,16.1231,457800.0
2014-09-02 15:00:00,21.05,21.06,21.02,21.04,268400.0,16.1231,16.1308,16.1001,16.1155,268400.0
2014-09-02 15:30:00,21.04,21.08,21.02,21.08,627600.0,16.1155,16.1461,16.1001,16.1461,627600.0
2014-09-03 09:30:00,21.28,21.36,21.23,21.32,1292100.0,16.2993,16.3606,16.261,16.3299,1292100.0
2014-09-03 10:00:00,21.32,21.38,21.31,21.34,902000.0,16.3299,16.3759,16.3223,16.3452,902000.0
2014-09-03 10:30:00,21.33,21.34,21.23,21.32,868300.0,16.3376,16.3452,16.261,16.3299,868300.0
2014-09-03 11:00:00,21.32,21.35,21.29,21.29,411300.0,16.3299,16.3529,16.3069,16.3069,411300.0
2014-09-03 11:30:00,21.3,21.3,21.21,21.23,711800.0,16.3146,16.3146,16.2457,16.261,711800.0
2014-09-03 12:00:00,21.23,21.32,21.21,21.32,422100.0,16.261,16.3299,16.2457,16.3299,422100.0
2014-09-03 12:30:00,21.31,21.32,21.27,21.28,388200.0,16.3223,16.3299,16.2916,16.2993,388200.0
2014-09-03 13:00:00,21.28,21.32,21.27,21.32,253100.0,16.2993,16.3299,16.2916,16.3299,253100.0
2014-09-03 13:30:00,21.32,21.33,21.28,21.29,197700.0,16.3299,16.3376,16.2993,16.3069,197700.0
2014-09-03 14:00:00,21.29,21.33,21.28,21.33,318000.0,16.3069,16.3376,16.2993,16.3376,318000.0
2014-09-03 14:30:00,21.33,21.37,21.32,21.35,681400.0,16.3376,16.3682,16.3299,16.3529,681400.0
2014-09-03 15:00:00,21.35,21.37,21.31,21.37,715800.0,16.3529,16.3682,16.3223,16.3682,715800.0
2014-09-03 15:30:00,21.36,21.37,21.32,21.35,1252800.0,16.3606,16.3682,16.3299,16.3529,1252800.0
2014-09-04 09:30:00,21.32,21.32,21.18,21.27,1173000.0,16.3299,16.3299,16.2227,16.2916,1173000.0
2014-09-04 10:00:00,21.27,21.32,21.25,21.3,429000.0,16.2916,16.3299,16.2763,16.3146,429000.0
2014-09-04 10:30:00,21.3,21.35,21.27,21.33,555400.0,16.3146,16.3529,16.2916,16.3376,555400.0
2014-09-04 11:00:00,21.33,21.38,21.3,21.3,694800.0,16.3376,16.3759,16.3146,16.3146,694800.0
2014-09-04 11:30:00,21.3,21.32,21.27,21.32,408600.0,16.3146,16.3299,16.2916,16.3299,408600.0
2014-09-04 12:00:00,21.31,21.36,21.31,21.32,318200.0,16.3223,16.3606,16.3223,16.3299,318200.0
2014-09-04 12:30:00,21.32,21.35,21.3,21.34,221700.0,16.3299,16.3529,16.3146,16.3452,221700.0
2014-09-04 13:00:00,21.33,21.34,21.29,21.3,138100.0,16.3376,16.3452,16.3069,16.3146,138100.0
2014-09-04 13:30:00,21.3,21.3,21.27,21.29,123800.0,16.3146,16.3146,16.2916,16.3069,123800.0
2014-09-04 14:00:00,21.29,21.3,21.25,21.26,249800.0,16.3069,16.3146,16.2763,16.284,249800.0
2014-09-04 14:30:00,21.27,21.29,21.24,21.26,602600.0,16.2916,16.3069,16.2686,16.284,602600.0
2014-09-04 15:00:00,21.25,21.26,21.2,21.23,395800.0,16.2763,16.284,16.238,16.261,395800.0
2014-09-04 15:30:00,21.23,21.24,21.19,21.2,1319500.0,16.261,16.2686,16.2304,16.238,1319500.0
2014-09-05 09:30:00,21.13,21.16,20.98,21.1,845700.0,16.1844,16.2074,16.0695,16.1614,845700.0
2014-09-05 10:00:00,21.1,21.12,21.06,21.09,274400.0,16.1614,16.1767,16.1308,16.1538,274400.0
2014-09-05 10:30:00,21.08,21.08,21.03,21.07,435600.0,16.1461,16.1461,16.1078,16.1384,435600.0
2014-09-05 11:00:00,21.07,21.18,21.07,21.16,380700.0,16.1384,16.2227,16.1384,16.2074,380700.0
2014-09-05 11:30:00,21.15,21.19,21.13,21.16,436600.0,16.1997,16.2304,16.1844,16.2074,436600.0
2014-09-05 12:00:00,21.17,21.17,21.14,21.16,257400.0,16.215,16.215,16.1921,16.2074,257400.0
2014-09-05 12:30:00,21.15,21.16,21.14,21.14,177200.0,16.1997,16.2074,16.1921,16.1921,177200.0
2014-09-05 13:00:00,21.14,21.17,21.14,21.16,138800.0,16.1921,16.215,16.1921,16.2074,138800.0
2014-09-05 13:30:00,21.16,21.17,21.12,21.12,216600.0,16.2074,16.215,16.1767,16.1767,216600.0
2014-09-05 14:00:00,21.12,21.16,21.12,21.14,296700.0,16.1767,16.2074,16.1767,16.1921,296700.0
2014-09-05 14:30:00,21.14,21.16,21.14,21.14,172100.0,16.1921,16.2074,16.1921,16.1921,172100.0
2014-09-05 15:00:00,21.14,21.17,21.14,21.17,329900.0,16.1921,16.215,16.1921,16.215,329900.0
2014-09-05 15:30:00,21.17,21.19,21.14,21.17,1470200.0,16.215,16.2304,16.1921,16.215,1470200.0
2014-09-08 09:30:00,21.17,21.18,21.05,21.14,1080700.0,16.215,16.2227,16.1231,16.1921,1080700.0
2014-09-08 10:00:00,21.14,21.16,21.08,21.1,630100.0,16.1921,16.2074,16.1461,16.1614,630100.0
2014-09-08 10:30:00,21.09,21.1,21.05,21.09,540600.0,16.1538,16.1614,16.1231,16.1538,540600.0
2014-09-08 11:00:00,21.09,21.1,21.06,21.07,490300.0,16.1538,16.1614,16.1308,16.1384,490300.0
2014-09-08 11:30:00,21.07,21.11,21.06,21.07,361800.0,16.1384,16.1691,16.1308,16.1384,361800.0
2014-09-08 12:00:00,21.06,21.08,21.05,21.07,191100.0,16.1308,16.1461,16.1231,16.1384,191100.0
2014-09-08 12:30:00,21.07,21.1,21.06,21.09,240800.0,16.1384,16.1614,16.1308,16.1538,240800.0
2014-09-08 13:00:00,21.09,21.1,21.05,21.05,397000.0,16.1538,16.1614,16.1231,16.1231,397000.0
2014-09-08 13:30:00,21.06,21.07,21.01,21.03,284000.0,16.1308,16.1384,16.0925,16.1078,284000.0
2014-09-08 14:00:00,21.03,21.05,21.02,21.03,188100.0,16.1078,16.1231,16.1001,16.1078,188100.0
2014-09-08 14:30:00,21.04,21.06,21.02,21.04,314200.0,16.1155,16.1308,16.1001,16.1155,314200.0
2014-09-08 15:00:00,21.05,21.09,21.05,21.06,340200.0,16.1231,16.1538,16.1231,16.1308,340200.0
2014-09-08 15:30:00,21.07,21.09,21.06,21.07,919400.0,16.1384,16.1538,16.1308,16.1384,919400.0
2014-09-09 09:30:00,21.07,21.1,20.98,20.98,884400.0,16.1384,16.1614,16.0695,16.0695,884400.0
2014-09-09 10:00:00,20.98,21.03,20.98,21.02,544700.0,16.0695,16.1078,16.0695,16.1001,544700.0
2014-09-09 10:30:00,21.02,21.06,21.0,21.06,273200.0,16.1001,16.1308,16.0848,16.1308,273200.0
2014-09-09 11:00:00,21.06,21.16,21.05,21.1,431700.0,16.1308,16.2074,16.1231,16.1614,431700.0
2014-09-09 11:30:00,21.1,21.14,21.1,21.14,321900.0,16.1614,16.1921,16.1614,16.1921,321900.0
2014-09-09 12:00:00,21.13,21.15,21.11,21.14,282100.0,16.1844,16.1997,16.1691,16.1921,282100.0
2014-09-09 12:30:00,21.14,21.16,21.12,21.13,189600.0,16.1921,16.2074,16.1767,16.1844,189600.0
2014-09-09 13:00:00,21.13,21.15,21.09,21.11,447600.0,16.1844,16.1997,16.1538,16.1691,447600.0
2014-09-09 13:30:00,21.1,21.17,21.09,21.17,444900.0,16.1614,16.215,16.1538,16.215,444900.0
2014-09-09 14:00:00,21.17,21.2,21.1,21.1,709400.0,16.215,16.238,16.1614,16.1614,709400.0
2014-09-09 14:30:00,21.1,21.12,21.05,21.07,518100.0,16.1614,16.1767,16.1231,16.1384,518100.0
2014-09-09 15:00:00,21.07,21.09,21.0,21.06,568600.0,16.1384,16.1538,16.0848,16.1308,568600.0
2014-09-09 15:30:00,21.05,21.07,21.03,21.05,1071300.0,16.1231,16.1384,16.1078,16.1231,1071300.0
2014-09-10 09:30:00,20.8,21.02,20.75,21.02,1011300.0,15.9316,16.1001,15.8933,16.1001,1011300.0
2014-09-10 10:00:00,21.01,21.02,20.91,20.94,508500.0,16.0925,16.1001,16.0159,16.0389,508500.0
2014-09-10 10:30:00,20.94,20.96,20.89,20.9,599200.0,16.0389,16.0542,16.0006,16.0082,599200.0
2014-09-10 11:00:00,20.91,20.91,20.83,20.86,465200.0,16.0159,16.0159,15.9546,15.9776,465200.0
2014-09-10 11:30:00,20.86,20.92,20.85,20.9,288500.0,15.9776,16.0235,15.9699,16.0082,288500.0
2014-09-10 12:00:00,20.9,20.91,20.86,20.87,202800.0,16.0082,16.0159,15.9776,15.9852,202800.0
2014-09-10 12:30:00,20.88,20.94,20.87,20.91,183100.0,15.9929,16.0389,15.9852,16.0159,183100.0
2014-09-10 13:00:00,20.92,20.95,20.91,20.93,190000.0,16.0235,16.0465,16.0159,16.0312,190000.0
2014-09-10 13:30:00,20.93,20.97,20.91,20.97,225000.0,16.0312,16.0618,16.0159,16.0618,225000.0
2014-09-10 14:00:00,20.96,20.99,20.96,20.97,244900.0,16.0542,16.0772,16.0542,16.0618,244900.0
2014-09-10 14:30:00,20.98,21.0,20.96,20.98,201800.0,16.0695,16.0848,16.0542,16.0695,201800.0
2014-09-10 15:00:00,20.98,21.07,20.98,21.07,379200.0,16.0695,16.1384,16.0695,16.1384,379200.0
2014-09-10 15:30:00,21.06,21.08,21.02,21.02,823100.0,16.1308,16.1461,16.1001,16.1001,823100.0
2014-09-11 09:30:00,20.83,20.91,20.79,20.88,1125600.0,15.9546,16.0159,15.924,15.9929,1125600.0
2014-09-11 10:00:00,20.88,20.89,20.81,20.81,372600.0,15.9929,16.0006,15.9393,15.9393,372600.0
2014-09-11 10:30:00,20.81,20.81,20.74,20.8,889700.0,15.9393,15.9393,15.8857,15.9316,889700.0
2014-09-11 11:00:00,20.79,20.82,20.76,20.79,749900.0,15.924,15.947,15.901,15.924,749900.0
2014-09-11 11:30:00,20.79,20.81,20.78,20.8,198600.0,15.924,15.9393,15.9163,15.9316,198600.0
2014-09-11 12:00:00,20.8,20.89,20.79,20.89,513600.0,15.9316,16.0006,15.924,16.0006,513600.0
2014-09-11 12:30:00,20.88,20.89,20.83,20.85,361600.0,15.9929,16.0006,15.9546,15.9699,361600.0
2014-09-11 13:00:00,20.85,20.87,20.81,20.82,515600.0,15.9699,15.9852,15.9393,15.947,515600.0
2014-09-11 13:30:00,20.83,20.84,20.77,20.8,346400.0,15.9546,15.9623,15.9087,15.9316,346400.0
2014-09-11 14:00:00,20.8,20.84,20.8,20.83,277200.0,15.9316,15.9623,15.9316,15.9546,277200.0
2014-09-11 14:30:00,20.83,20.89,20.83,20.89,324700.0,15.9546,16.0006,15.9546,16.0006,324700.0
2014-09-11 15:00:00,20.89,20.91,20.86,20.88,394300.0,16.0006,16.0159,15.9776,15.9929,394300.0
2014-09-11 15:30:00,20.88,20.94,20.87,20.9,956100.0,15.9929,16.0389,15.9852,16.0082,956100.0
2014-09-12 09:30:00,20.74,20.76,20.5,20.54,1177800.0,15.8857,15.901,15.7018,15.7325,1177800.0
2014-09-12 10:00:00,20.54,20.6,20.53,20.56,1094900.0,15.7325,15.7784,15.7248,15.7478,1094900.0
2014-09-12 10:30:00,20.56,20.56,20.46,20.49,1024300.0,15.7478,15.7478,15.6712,15.6942,1024300.0
2014-09-12 11:00:00,20.48,20.55,20.44,20.48,1446800.0,15.6865,15.7401,15.6559,15.6865,1446800.0
2014-09-12 11:30:00,20.49,20.5,20.45,20.48,403200.0,15.6942,15.7018,15.6636,15.6865,403200.0
2014-09-12 12:00:00,20.49,20.49,20.45,20.46,596800.0,15.6942,15.6942,15.6636,15.6712,596800.0
2014-09-12 12:30:00,20.47,20.48,20.43,20.45,373200.0,15.6789,15.6865,15.6482,15.6636,373200.0
2014-09-12 13:00:00,20.45,20.47,20.38,20.42,506600.0,15.6636,15.6789,15.6099,15.6406,506600.0
2014-09-12 13:30:00,20.42,20.43,20.38,20.39,517000.0,15.6406,15.6482,15.6099,15.6176,517000.0
2014-09-12 14:00:00,20.39,20.41,20.36,20.37,535200.0,15.6176,15.6329,15.5946,15.6023,535200.0
2014-09-12 14:30:00,20.37,20.37,20.29,20.31,1167800.0,15.6023,15.6023,15.541,15.5563,1167800.0
2014-09-12 15:00:00,20.31,20.33,20.28,20.33,2028800.0,15.5563,15.5716,15.5333,15.5716,2028800.0
2014-09-12 15:30:00,20.33,20.36,20.31,20.34,3628800.0,15.5716,15.5946,15.5563,15.5793,3628800.0
2014-09-15 09:30:00,20.47,20.47,20.26,20.29,965900.0,15.6789,15.6789,15.518,15.541,965900.0
2014-09-15 10:00:00,20.29,20.35,20.26,20.29,831900.0,15.541,15.587,15.518,15.541,831900.0
2014-09-15 10:30:00,20.29,20.33,20.27,20.33,331100.0,15.541,15.5716,15.5257,15.5716,331100.0
2014-09-15 11:00:00,20.32,20.36,20.29,20.34,664000.0,15.564,15.5946,15.541,15.5793,664000.0
2014-09-15 11:30:00,20.34,20.34,20.26,20.27,331600.0,15.5793,15.5793,15.518,15.5257,331600.0
2014-09-15 12:00:00,20.26,20.28,20.25,20.25,307700.0,15.518,15.5333,15.5104,15.5104,307700.0
2014-09-15 12:30:00,20.26,20.26,20.23,20.25,241200.0,15.518,15.518,15.495,15.5104,241200.0
2014-09-15 13:00:00,20.25,20.32,20.24,20.29,319500.0,15.5104,15.564,15.5027,15.541,319500.0
2014-09-15 13:30:00,20.29,20.3,20.25,20.26,206400.0,15.541,15.5487,15.5104,15.518,206400.0
2014-09-15 14:00:00,20.25,20.28,20.25,20.28,455600.0,15.5104,15.5333,15.5104,15.5333,455600.0
2014-09-15 14:30:00,20.28,20.31,20.26,20.27,565200.0,15.5333,15.5563,15.518,15.5257,565200.0
2014-09-15 15:00:00,20.27,20.29,20.23,20.25,730100.0,15.5257,15.541,15.495,15.5104,730100.0
2014-09-15 15:30:00,20.25,20.27,20.23,20.24,1532600.0,15.5104,15.5257,15.495,15.5027,1532600.0
2014-09-16 09:30:00,20.23,20.41,20.14,20.39,1001200.0,15.495,15.6329,15.4261,15.6176,1001200.0
2014-09-16 10:00:00,20.39,20.41,20.34,20.35,528700.0,15.6176,15.6329,15.5793,15.587,528700.0
2014-09-16 10:30:00,20.34,20.38,20.32,20.37,667600.0,15.5793,15.6099,15.564,15.6023,667600.0
2014-09-16 11:00:00,20.36,20.37,20.3,20.35,339500.0,15.5946,15.6023,15.5487,15.587,339500.0
2014-09-16 11:30:00,20.35,20.49,20.33,20.44,630300.0,15.587,15.6942,15.5716,15.6559,630300.0
2014-09-16 12:00:00,20.44,20.47,20.43,20.46,323700.0,15.6559,15.6789,15.6482,15.6712,323700.0
2014-09-16 12:30:00,20.46,20.47,20.45,20.45,260700.0,15.6712,15.6789,15.6636,15.6636,260700.0
2014-09-16 13:00:00,20.46,20.51,20.45,20.5,365300.0,15.6712,15.7095,15.6636,15.7018,365300.0
2014-09-16 13:30:00,20.5,20.57,20.5,20.55,465900.0,15.7018,15.7555,15.7018,15.7401,465900.0
2014-09-16 14:00:00,20.55,20.59,20.55,20.57,331700.0,15.7401,15.7708,15.7401,15.7555,331700.0
2014-09-16 14:30:00,20.57,20.58,20.53,20.54,746500.0,15.7555,15.7631,15.7248,15.7325,746500.0
2014-09-16 15:00:00,20.53,20.54,20.5,20.54,742400.0,15.7248,15.7325,15.7018,15.7325,742400.0
2014-09-16 15:30:00,20.54,20.54,20.48,20.48,1105600.0,15.7325,15.7325,15.6865,15.6865,1105600.0
2014-09-17 09:30:00,20.56,20.69,20.54,20.67,764700.0,15.7478,15.8474,15.7325,15.8321,764700.0
2014-09-17 10:00:00,20.67,20.7,20.64,20.69,489500.0,15.8321,15.855,15.8091,15.8474,489500.0
2014-09-17 10:30:00,20.69,20.69,20.64,20.66,410700.0,15.8474,15.8474,15.8091,15.8244,410700.0
2014-09-17 11:00:00,20.67,20.71,20.66,20.67,371100.0,15.8321,15.8627,15.8244,15.8321,371100.0
2014-09-17 11:30:00,20.68,20.68,20.65,20.66,341700.0,15.8397,15.8397,15.8167,15.8244,341700.0
2014-09-17 12:00:00,20.66,20.68,20.63,20.64,219100.0,15.8244,15.8397,15.8014,15.8091,219100.0
2014-09-17 12:30:00,20.63,20.65,20.63,20.63,133300.0,15.8014,15.8167,15.8014,15.8014,133300.0
2014-09-17 13:00:00,20.64,20.64,20.6,20.61,266600.0,15.8091,15.8091,15.7784,15.7861,266600.0
2014-09-17 13:30:00,20.6,20.66,20.6,20.66,212800.0,15.7784,15.8244,15.7784,15.8244,212800.0
2014-09-17 14:00:00,20.66,20.71,20.58,20.68,576300.0,15.8244,15.8627,15.7631,15.8397,576300.0
2014-09-17 14:30:00,20.69,20.71,20.63,20.68,297100.0,15.8474,15.8627,15.8014,15.8397,297100.0
2014-09-17 15:00:00,20.69,20.73,20.65,20.67,463800.0,15.8474,15.878,15.8167,15.8321,463800.0
2014-09-17 15:30:00,20.66,20.67,20.55,20.62,1074400.0,15.8244,15.8321,15.7401,15.7938,1074400.0
2014-09-18 09:30:00,20.7,20.74,20.65,20.73,586000.0,15.855,15.8857,15.8167,15.878,586000.0
2014-09-18 10:00:00,20.72,20.79,20.72,20.73,609500.0,15.8704,15.924,15.8704,15.878,609500.0
2014-09-18 10:30:00,20.73,20.82,20.73,20.8,545000.0,15.878,15.947,15.878,15.9316,545000.0
2014-09-18 11:00:00,20.8,20.88,20.8,20.87,996800.0,15.9316,15.9929,15.9316,15.9852,996800.0
2014-09-18 11:30:00,20.87,20.88,20.81,20.85,635900.0,15.9852,15.9929,15.9393,15.9699,635900.0
2014-09-18 12:00:00,20.85,20.87,20.84,20.87,225400.0,15.9699,15.9852,15.9623,15.9852,225400.0
2014-09-18 12:30:00,20.87,20.89,20.85,20.88,316300.0,15.9852,16.0006,15.9699,15.9929,316300.0
2014-09-18 13:00:00,20.88,20.9,20.87,20.88,433200.0,15.9929,16.0082,15.9852,15.9929,433200.0
2014-09-18 13:30:00,20.88,20.89,20.87,20.88,218600.0,15.9929,16.0006,15.9852,15.9929,218600.0
2014-09-18 14:00:00,20.88,20.93,20.87,20.91,786200.0,15.9929,16.0312,15.9852,16.0159,786200.0
2014-09-18 14:30:00,20.91,20.94,20.9,20.91,531600.0,16.0159,16.0389,16.0082,16.0159,531600.0
2014-09-18 15:00:00,20.92,20.95,20.9,20.93,656900.0,16.0235,16.0465,16.0082,16.0312,656900.0
2014-09-18 15:30:00,20.93,20.96,20.92,20.93,1548000.0,16.0312,16.0542,16.0235,16.0312,1548000.0
2014-09-19 09:30:00,20.88,20.95,20.76,20.76,1043200.0,15.9929,16.0465,15.901,15.901,1043200.0
2014-09-19 10:00:00,20.76,20.77,20.7,20.7,722400.0,15.901,15.9087,15.855,15.855,722400.0
2014-09-19 10:30:00,20.7,20.75,20.68,20.71,332200.0,15.855,15.8933,15.8397,15.8627,332200.0
2014-09-19 11:00:00,20.71,20.72,20.68,20.7,204400.0,15.8627,15.8704,15.8397,15.855,204400.0
2014-09-19 11:30:00,20.7,20.7,20.59,20.62,345200.0,15.855,15.855,15.7708,15.7938,345200.0
2014-09-19 12:00:00,20.61,20.62,20.54,20.55,591800.0,15.7861,15.7938,15.7325,15.7401,591800.0
2014-09-19 12:30:00,20.54,20.6,20.5,20.53,403300.0,15.7325,15.7784,15.7018,15.7248,403300.0
2014-09-19 13:00:00,20.52,20.56,20.52,20.55,345000.0,15.7172,15.7478,15.7172,15.7401,345000.0
2014-09-19 13:30:00,20.54,20.61,20.54,20.6,336400.0,15.7325,15.7861,15.7325,15.7784,336400.0
2014-09-19 14:00:00,20.6,20.63,20.58,20.62,291900.0,15.7784,15.8014,15.7631,15.7938,291900.0
2014-09-19 14:30:00,20.63,20.63,20.6,20.61,225900.0,15.8014,15.8014,15.7784,15.7861,225900.0
2014-09-19 15:00:00,20.62,20.62,20.59,20.61,368400.0,15.7938,15.7938,15.7708,15.7861,368400.0
2014-09-19 15:30:00,20.61,20.61,20.52,20.53,1664000.0,15.7861,15.7861,15.7172,15.7248,1664000.0
2014-09-22 09:30:00,20.43,20.45,20.2,20.39,2396500.0,15.6482,15.6636,15.4721,15.6176,2396500.0
2014-09-22 10:00:00,20.39,20.45,20.37,20.37,893900.0,15.6176,15.6636,15.6023,15.6023,893900.0
2014-09-22 10:30:00,20.37,20.37,20.29,20.33,451900.0,15.6023,15.6023,15.541,15.5716,451900.0
2014-09-22 11:00:00,20.33,20.4,20.32,20.39,640700.0,15.5716,15.6253,15.564,15.6176,640700.0
2014-09-22 11:30:00,20.39,20.42,20.36,20.42,1095700.0,15.6176,15.6406,15.5946,15.6406,1095700.0
2014-09-22 12:00:00,20.42,20.42,20.37,20.37,1076200.0,15.6406,15.6406,15.6023,15.6023,1076200.0
2014-09-22 12:30:00,20.37,20.41,20.35,20.35,715200.0,15.6023,15.6329,15.587,15.587,715200.0
2014-09-22 13:00:00,20.36,20.39,20.34,20.37,756800.0,15.5946,15.6176,15.5793,15.6023,756800.0
2014-09-22 13:30:00,20.36,20.39,20.36,20.37,393500.0,15.5946,15.6176,15.5946,15.6023,393500.0
2014-09-22 14:00:00,20.36,20.38,20.33,20.36,485900.0,15.5946,15.6099,15.5716,15.5946,485900.0
2014-09-22 14:30:00,20.36,20.4,20.35,20.38,650200.0,15.5946,15.6253,15.587,15.6099,650200.0
2014-09-22 15:00:00,20.38,20.39,20.35,20.38,757200.0,15.6099,15.6176,15.587,15.6099,757200.0
2014-09-22 15:30:00,20.38,20.39,20.36,20.36,1021600.0,15.6099,15.6176,15.5946,15.5946,1021600.0
2014-09-23 09:30:00,20.29,20.48,20.28,20.41,1006800.0,15.541,15.6865,15.5333,15.6329,1006800.0
2014-09-23 10:00:00,20.42,20.48,20.41,20.45,990900.0,15.6406,15.6865,15.6329,15.6636,990900.0
2014-09-23 10:30:00,20.44,20.46,20.43,20.45,617300.0,15.6559,15.6712,15.6482,15.6636,617300.0
2014-09-23 11:00:00,20.45,20.45,20.39,20.39,741700.0,15.6636,15.6636,15.6176,15.6176,741700.0
2014-09-23 11:30:00,20.39,20.45,20.39,20.43,665300.0,15.6176,15.6636,15.6176,15.6482,665300.0
2014-09-23 12:00:00,20.42,20.44,20.38,20.41,524300.0,15.6406,15.6559,15.6099,15.6329,524300.0
2014-09-23 12:30:00,20.4,20.43,20.4,20.41,329100.0,15.6253,15.6482,15.6253,15.6329,329100.0
2014-09-23 13:00:00,20.4,20.43,20.38,20.42,593700.0,15.6253,15.6482,15.6099,15.6406,593700.0
2014-09-23 13:30:00,20.42,20.45,20.39,20.39,438100.0,15.6406,15.6636,15.6176,15.6176,438100.0
2014-09-23 14:00:00,20.39,20.42,20.32,20.33,568000.0,15.6176,15.6406,15.564,15.5716,568000.0
2014-09-23 14:30:00,20.33,20.34,20.31,20.34,518500.0,15.5716,15.5793,15.5563,15.5793,518500.0
2014-09-23 15:00:00,20.34,20.39,20.33,20.39,428900.0,15.5793,15.6176,15.5716,15.6176,428900.0
2014-09-23 15:30:00,20.39,20.42,20.33,20.34,1171000.0,15.6176,15.6406,15.5716,15.5793,1171000.0
2014-09-24 09:30:00,20.5,20.59,20.45,20.58,1357100.0,15.7018,15.7708,15.6636,15.7631,1357100.0
2014-09-24 10:00:00,20.58,20.59,20.52,20.55,822300.0,15.7631,15.7708,15.7172,15.7401,822300.0
2014-09-24 10:30:00,20.56,20.6,20.55,20.57,712700.0,15.7478,15.7784,15.7401,15.7555,712700.0
2014-09-24 11:00:00,20.58,20.61,20.56,20.59,504800.0,15.7631,15.7861,15.7478,15.7708,504800.0
2014-09-24 11:30:00,20.59,20.62,20.57,20.61,472600.0,15.7708,15.7938,15.7555,15.7861,472600.0
2014-09-24 12:00:00,20.6,20.63,20.59,20.59,310700.0,15.7784,15.8014,15.7708,15.7708,310700.0
2014-09-24 12:30:00,20.6,20.6,20.56,20.58,267400.0,15.7784,15.7784,15.7478,15.7631,267400.0
2014-09-24 13:00:00,20.57,20.61,20.57,20.61,550600.0,15.7555,15.7861,15.7555,15.7861,550600.0
2014-09-24 13:30:00,20.61,20.64,20.6,20.63,572700.0,15.7861,15.8091,15.7784,15.8014,572700.0
2014-09-24 14:00:00,20.63,20.64,20.6,20.64,481200.0,15.8014,15.8091,15.7784,15.8091,481200.0
2014-09-24 14:30:00,20.64,20.64,20.6,20.61,776600.0,15.8091,15.8091,15.7784,15.7861,776600.0
2014-09-24 15:00:00,20.62,20.62,20.58,20.59,788100.0,15.7938,15.7938,15.7631,15.7708,788100.0
2014-09-24 15:30:00,20.59,20.61,20.57,20.59,1462000.0,15.7708,15.7861,15.7555,15.7708,1462000.0
2014-09-25 09:30:00,20.33,20.37,20.26,20.32,1816700.0,15.5716,15.6023,15.518,15.564,1816700.0
2014-09-25 10:00:00,20.32,20.35,20.18,20.28,1248200.0,15.564,15.587,15.4567,15.5333,1248200.0
2014-09-25 10:30:00,20.28,20.28,20.16,20.23,998200.0,15.5333,15.5333,15.4414,15.495,998200.0
2014-09-25 11:00:00,20.23,20.24,20.12,20.16,818600.0,15.495,15.5027,15.4108,15.4414,818600.0
2014-09-25 11:30:00,20.17,20.21,20.13,20.15,851400.0,15.4491,15.4797,15.4185,15.4338,851400.0
2014-09-25 12:00:00,20.15,20.18,20.1,20.1,681800.0,15.4338,15.4567,15.3955,15.3955,681800.0
2014-09-25 12:30:00,20.11,20.11,20.06,20.09,371300.0,15.4031,15.4031,15.3648,15.3878,371300.0
2014-09-25 13:00:00,20.09,20.19,20.08,20.19,701800.0,15.3878,15.4644,15.3802,15.4644,701800.0
2014-09-25 13:30:00,20.19,20.19,20.08,20.09,638900.0,15.4644,15.4644,15.3802,15.3878,638900.0
2014-09-25 14:00:00,20.09,20.11,20.07,20.11,589600.0,15.3878,15.4031,15.3725,15.4031,589600.0
2014-09-25 14:30:00,20.1,20.16,20.09,20.12,559400.0,15.3955,15.4414,15.3878,15.4108,559400.0
2014-09-25 15:00:00,20.11,20.14,20.1,20.11,628800.0,15.4031,15.4261,15.3955,15.4031,628800.0
2014-09-25 15:30:00,20.1,20.15,20.09,20.11,1568900.0,15.3955,15.4338,15.3878,15.4031,1568900.0
2014-09-26 09:30:00,20.08,20.16,20.07,20.11,1363300.0,15.3802,15.4414,15.3725,15.4031,1363300.0
2014-09-26 10:00:00,20.11,20.15,20.07,20.13,1545200.0,15.4031,15.4338,15.3725,15.4185,1545200.0
2014-09-26 10:30:00,20.14,20.18,20.12,20.15,1145400.0,15.4261,15.4567,15.4108,15.4338,1145400.0
2014-09-26 11:00:00,20.15,20.16,20.11,20.13,683600.0,15.4338,15.4414,15.4031,15.4185,683600.0
2014-09-26 11:30:00,20.12,20.14,20.11,20.13,300900.0,15.4108,15.4261,15.4031,15.4185,300900.0
2014-09-26 12:00:00,20.13,20.16,20.12,20.13,720800.0,15.4185,15.4414,15.4108,15.4185,720800.0
2014-09-26 12:30:00,20.14,20.15,20.13,20.14,439300.0,15.4261,15.4338,15.4185,15.4261,439300.0
2014-09-26 13:00:00,20.14,20.16,20.13,20.13,327100.0,15.4261,15.4414,15.4185,15.4185,327100.0
2014-09-26 13:30:00,20.13,20.15,20.12,20.14,400700.0,15.4185,15.4338,15.4108,15.4261,400700.0
2014-09-26 14:00:00,20.14,20.19,20.13,20.17,1262400.0,15.4261,15.4644,15.4185,15.4491,1262400.0
2014-09-26 14:30:00,20.17,20.2,20.16,20.17,456300.0,15.4491,15.4721,15.4414,15.4491,456300.0
2014-09-26 15:00:00,20.17,20.2,20.16,20.16,581200.0,15.4491,15.4721,15.4414,15.4414,581200.0
2014-09-26 15:30:00,20.17,20.17,20.12,20.15,1421900.0,15.4491,15.4491,15.4108,15.4338,1421900.0
2014-09-29 09:30:00,19.93,19.93,19.75,19.84,1836100.0,15.2653,15.2653,15.1274,15.1963,1836100.0
2014-09-29 10:00:00,19.84,19.91,19.82,19.9,982300.0,15.1963,15.2499,15.181,15.2423,982300.0
2014-09-29 10:30:00,19.9,19.96,19.89,19.92,637500.0,15.2423,15.2882,15.2346,15.2576,637500.0
2014-09-29 11:00:00,19.91,20.0,19.9,19.98,998200.0,15.2499,15.3189,15.2423,15.3036,998200.0
2014-09-29 11:30:00,19.98,20.0,19.97,19.99,836100.0,15.3036,15.3189,15.2959,15.3112,836100.0
2014-09-29 12:00:00,19.99,19.99,19.94,19.96,1005200.0,15.3112,15.3112,15.2729,15.2882,1005200.0
2014-09-29 12:30:00,19.96,19.99,19.94,19.97,448600.0,15.2882,15.3112,15.2729,15.2959,448600.0
2014-09-29 13:00:00,19.97,20.02,19.97,20.01,410300.0,15.2959,15.3342,15.2959,15.3265,410300.0
2014-09-29 13:30:00,20.01,20.03,19.97,19.98,498700.0,15.3265,15.3419,15.2959,15.3036,498700.0
2014-09-29 14:00:00,19.97,19.99,19.94,19.95,964800.0,15.2959,15.3112,15.2729,15.2806,964800.0
2014-09-29 14:30:00,19.95,19.98,19.93,19.98,668500.0,15.2806,15.3036,15.2653,15.3036,668500.0
2014-09-29 15:00:00,19.97,20.0,19.94,19.97,906400.0,15.2959,15.3189,15.2729,15.2959,906400.0
2014-09-29 15:30:00,19.98,20.0,19.94,19.95,1157800.0,15.3036,15.3189,15.2729,15.2806,1157800.0
2014-09-30 09:30:00,19.9,19.93,19.81,19.92,1379500.0,15.2423,15.2653,15.1733,15.2576,1379500.0
2014-09-30 10:00:00,19.91,19.97,19.87,19.95,1501900.0,15.2499,15.2959,15.2193,15.2806,1501900.0
2014-09-30 10:30:00,19.96,20.08,19.95,20.06,1003300.0,15.2882,15.3802,15.2806,15.3648,1003300.0
2014-09-30 11:00:00,20.05,20.13,20.04,20.12,1509500.0,15.3572,15.4185,15.3495,15.4108,1509500.0
2014-09-30 11:30:00,20.11,20.13,20.05,20.07,1231600.0,15.4031,15.4185,15.3572,15.3725,1231600.0
2014-09-30 12:00:00,20.07,20.09,20.04,20.05,691000.0,15.3725,15.3878,15.3495,15.3572,691000.0
2014-09-30 12:30:00,20.05,20.09,20.03,20.08,633300.0,15.3572,15.3878,15.3419,15.3802,633300.0
2014-09-30 13:00:00,20.08,20.11,20.07,20.08,1060400.0,15.3802,15.4031,15.3725,15.3802,1060400.0
2014-09-30 13:30:00,20.09,20.11,20.07,20.1,908400.0,15.3878,15.4031,15.3725,15.3955,908400.0
2014-09-30 14:00:00,20.1,20.16,20.09,20.14,1217700.0,15.3955,15.4414,15.3878,15.4261,1217700.0
2014-09-30 14:30:00,20.14,20.17,20.13,20.14,745900.0,15.4261,15.4491,15.4185,15.4261,745900.0
2014-09-30 15:00:00,20.14,20.16,20.12,20.15,910700.0,15.4261,15.4414,15.4108,15.4338,910700.0
2014-09-30 15:30:00,20.16,20.19,20.14,20.16,1620100.0,15.4414,15.4644,15.4261,15.4414,1620100.0
2014-10-01 09:30:00,20.19,20.22,20.12,20.18,1535100.0,15.4644,15.4874,15.4108,15.4567,1535100.0
2014-10-01 10:00:00,20.18,20.19,20.1,20.16,1016900.0,15.4567,15.4644,15.3955,15.4414,1016900.0
2014-10-01 10:30:00,20.16,20.18,20.11,20.17,1597400.0,15.4414,15.4567,15.4031,15.4491,1597400.0
2014-10-01 11:00:00,20.17,20.23,20.11,20.13,1491800.0,15.4491,15.495,15.4031,15.4185,1491800.0
2014-10-01 11:30:00,20.13,20.16,20.1,20.14,724900.0,15.4185,15.4414,15.3955,15.4261,724900.0
2014-10-01 12:00:00,20.14,20.15,20.07,20.11,665300.0,15.4261,15.4338,15.3725,15.4031,665300.0
2014-10-01 12:30:00,20.1,20.11,20.01,20.03,893900.0,15.3955,15.4031,15.3265,15.3419,893900.0
2014-10-01 13:00:00,20.03,20.05,20.02,20.02,413100.0,15.3419,15.3572,15.3342,15.3342,413100.0
2014-10-01 13:30:00,20.03,20.06,19.99,20.03,930800.0,15.3419,15.3648,15.3112,15.3419,930800.0
2014-10-01 14:00:00,20.04,20.11,20.03,20.09,681800.0,15.3495,15.4031,15.3419,15.3878,681800.0
2014-10-01 14:30:00,20.09,20.13,20.07,20.09,1258900.0,15.3878,15.4185,15.3725,15.3878,1258900.0
2014-10-01 15:00:00,20.09,20.09,20.03,20.07,962300.0,15.3878,15.3878,15.3419,15.3725,962300.0
2014-10-01 15:30:00,20.07,20.12,20.06,20.1,2392600.0,15.3725,15.4108,15.3648,15.3955,2392600.0
2014-10-02 09:30:00,20.1,20.1,19.94,20.0,2038500.0,15.3955,15.3955,15.2729,15.3189,2038500.0
2014-10-02 10:00:00,20.0,20.03,19.97,19.98,785500.0,15.3189,15.3419,15.2959,15.3036,785500.0
2014-10-02 10:30:00,19.98,20.05,19.93,20.04,1857100.0,15.3036,15.3572,15.2653,15.3495,1857100.0
2014-10-02 11:00:00,20.04,20.06,20.0,20.05,1265700.0,15.3495,15.3648,15.3189,15.3572,1265700.0
2014-10-02 11:30:00,20.05,20.06,19.99,20.02,1704500.0,15.3572,15.3648,15.3112,15.3342,1704500.0
2014-10-02 12:00:00,20.01,20.04,20.0,20.03,320000.0,15.3265,15.3495,15.3189,15.3419,320000.0
2014-10-02 12:30:00,20.03,20.13,20.01,20.13,678300.0,15.3419,15.4185,15.3265,15.4185,678300.0
2014-10-02 13:00:00,20.13,20.2,20.11,20.15,642800.0,15.4185,15.4721,15.4031,15.4338,642800.0
2014-10-02 13:30:00,20.14,20.16,20.09,20.11,351100.0,15.4261,15.4414,15.3878,15.4031,351100.0
2014-10-02 14:00:00,20.11,20.16,20.11,20.15,354100.0,15.4031,15.4414,15.4031,15.4338,354100.0
2014-10-02 14:30:00,20.16,20.31,20.14,20.3,1728600.0,15.4414,15.5563,15.4261,15.5487,1728600.0
2014-10-02 15:00:00,20.3,20.39,20.28,20.35,4433500.0,15.5487,15.6176,15.5333,15.587,4433500.0
2014-10-02 15:30:00,20.34,20.41,20.27,20.3,5635300.0,15.5793,15.6329,15.5257,15.5487,5635300.0
2014-10-03 09:30:00,20.61,20.82,20.53,20.76,2154600.0,15.7861,15.947,15.7248,15.901,2154600.0
2014-10-03 10:00:00,20.76,20.9,20.74,20.8,4334000.0,15.901,16.0082,15.8857,15.9316,4334000.0
2014-10-03 10:30:00,20.8,20.81,20.7,20.75,1321000.0,15.9316,15.9393,15.855,15.8933,1321000.0
2014-10-03 11:00:00,20.75,20.83,20.74,20.8,1693100.0,15.8933,15.9546,15.8857,15.9316,1693100.0
2014-10-03 11:30:00,20.8,20.86,20.78,20.8,1238600.0,15.9316,15.9776,15.9163,15.9316,1238600.0
2014-10-03 12:00:00,20.8,20.82,20.77,20.78,617400.0,15.9316,15.947,15.9087,15.9163,617400.0
2014-10-03 12:30:00,20.78,20.78,20.73,20.77,582600.0,15.9163,15.9163,15.878,15.9087,582600.0
2014-10-03 13:00:00,20.77,20.77,20.73,20.76,560400.0,15.9087,15.9087,15.878,15.901,560400.0
2014-10-03 13:30:00,20.76,20.83,20.75,20.82,724900.0,15.901,15.9546,15.8933,15.947,724900.0
2014-10-03 14:00:00,20.82,20.87,20.82,20.85,639400.0,15.947,15.9852,15.947,15.9699,639400.0
2014-10-03 14:30:00,20.86,20.86,20.81,20.82,840000.0,15.9776,15.9776,15.9393,15.947,840000.0
2014-10-03 15:00:00,20.82,20.83,20.8,20.82,986800.0,15.947,15.9546,15.9316,15.947,986800.0
2014-10-03 15:30:00,20.82,20.87,20.81,20.85,2881500.0,15.947,15.9852,15.9393,15.9699,2881500.0
2014-10-06 09:30:00,20.9,20.9,20.82,20.87,2284200.0,16.0082,16.0082,15.947,15.9852,2284200.0
2014-10-06 10:00:00,20.88,20.9,20.82,20.87,1535400.0,15.9929,16.0082,15.947,15.9852,1535400.0
2014-10-06 10:30:00,20.87,20.9,20.8,20.82,1422100.0,15.9852,16.0082,15.9316,15.947,1422100.0
2014-10-06 11:00:00,20.82,20.86,20.79,20.8,2171800.0,15.947,15.9776,15.924,15.9316,2171800.0
2014-10-06 11:30:00,20.8,20.83,20.7,20.76,2661800.0,15.9316,15.9546,15.855,15.901,2661800.0
2014-10-06 12:00:00,20.76,20.84,20.74,20.82,930600.0,15.901,15.9623,15.8857,15.947,930600.0
2014-10-06 12:30:00,20.82,20.85,20.79,20.82,731700.0,15.947,15.9699,15.924,15.947,731700.0
2014-10-06 13:00:00,20.81,20.9,20.8,20.89,718800.0,15.9393,16.0082,15.9316,16.0006,718800.0
2014-10-06 13:30:00,20.9,20.91,20.76,20.77,996900.0,16.0082,16.0159,15.901,15.9087,996900.0
2014-10-06 14:00:00,20.77,20.86,20.76,20.83,944300.0,15.9087,15.9776,15.901,15.9546,944300.0
2014-10-06 14:30:00,20.83,20.86,20.81,20.85,952400.0,15.9546,15.9776,15.9393,15.9699,952400.0
2014-10-06 15:00:00,20.85,20.89,20.8,20.84,1171200.0,15.9699,16.0006,15.9316,15.9623,1171200.0
2014-10-06 15:30:00,20.84,20.88,20.82,20.83,2276000.0,15.9623,15.9929,15.947,15.9546,2276000.0
2014-10-07 09:30:00,20.69,20.71,20.51,20.67,932600.0,15.8474,15.8627,15.7095,15.8321,932600.0
2014-10-07 10:00:00,20.67,20.71,20.63,20.7,842200.0,15.8321,15.8627,15.8014,15.855,842200.0
2014-10-07 10:30:00,20.69,20.74,20.65,20.66,498800.0,15.8474,15.8857,15.8167,15.8244,498800.0
2014-10-07 11:00:00,20.65,20.68,20.63,20.63,517700.0,15.8167,15.8397,15.8014,15.8014,517700.0
2014-10-07 11:30:00,20.63,20.66,20.61,20.63,203900.0,15.8014,15.8244,15.7861,15.8014,203900.0
2014-10-07 12:00:00,20.64,20.69,20.61,20.65,323600.0,15.8091,15.8474,15.7861,15.8167,323600.0
2014-10-07 12:30:00,20.65,20.65,20.58,20.62,755900.0,15.8167,15.8167,15.7631,15.7938,755900.0
2014-10-07 13:00:00,20.62,20.63,20.57,20.59,251100.0,15.7938,15.8014,15.7555,15.7708,251100.0
2014-10-07 13:30:00,20.6,20.6,20.54,20.57,455000.0,15.7784,15.7784,15.7325,15.7555,455000.0
2014-10-07 14:00:00,20.56,20.58,20.44,20.46,898000.0,15.7478,15.7631,15.6559,15.6712,898000.0
2014-10-07 14:30:00,20.45,20.46,20.4,20.43,833700.0,15.6636,15.6712,15.6253,15.6482,833700.0
2014-10-07 15:00:00,20.43,20.46,20.36,20.4,502400.0,15.6482,15.6712,15.5946,15.6253,502400.0
2014-10-07 15:30:00,20.39,20.45,20.38,20.39,1454900.0,15.6176,15.6636,15.6099,15.6176,1454900.0
2014-10-08 09:30:00,20.17,20.29,20.12,20.17,1738600.0,15.4491,15.541,15.4108,15.4491,1738600.0
2014-10-08 10:00:00,20.18,20.36,20.17,20.31,1600200.0,15.4567,15.5946,15.4491,15.5563,1600200.0
2014-10-08 10:30:00,20.31,20.32,20.21,20.25,576500.0,15.5563,15.564,15.4797,15.5104,576500.0
2014-10-08 11:00:00,20.25,20.34,20.22,20.33,663600.0,15.5104,15.5793,15.4874,15.5716,663600.0
2014-10-08 11:30:00,20.32,20.35,20.29,20.35,631500.0,15.564,15.587,15.541,15.587,631500.0
2014-10-08 12:00:00,20.35,20.36,20.27,20.27,413500.0,15.587,15.5946,15.5257,15.5257,413500.0
2014-10-08 12:30:00,20.27,20.3,20.26,20.29,307600.0,15.5257,15.5487,15.518,15.541,307600.0
2014-10-08 13:00:00,20.28,20.34,20.28,20.3,334000.0,15.5333,15.5793,15.5333,15.5487,334000.0
2014-10-08 13:30:00,20.3,20.38,20.3,20.35,534400.0,15.5487,15.6099,15.5487,15.587,534400.0
2014-10-08 14:00:00,20.35,20.5,20.35,20.47,779400.0,15.587,15.7018,15.587,15.6789,779400.0
2014-10-08 14:30:00,20.48,20.55,20.47,20.53,709800.0,15.6865,15.7401,15.6789,15.7248,709800.0
2014-10-08 15:00:00,20.54,20.65,20.53,20.65,1192300.0,15.7325,15.8167,15.7248,15.8167,1192300.0
2014-10-08 15:30:00,20.65,20.66,20.59,20.6,1975400.0,15.8167,15.8244,15.7708,15.7784,1975400.0
2014-10-09 09:30:00,20.77,20.78,20.59,20.67,1419500.0,15.9087,15.9163,15.7708,15.8321,1419500.0
2014-10-09 10:00:00,20.68,20.74,20.61,20.72,966600.0,15.8397,15.8857,15.7861,15.8704,966600.0
2014-10-09 10:30:00,20.71,20.72,20.63,20.7,1483400.0,15.8627,15.8704,15.8014,15.855,1483400.0
2014-10-09 11:00:00,20.69,20.73,20.63,20.7,887600.0,15.8474,15.878,15.8014,15.855,887600.0
2014-10-09 11:30:00,20.71,20.72,20.56,20.59,808100.0,15.8627,15.8704,15.7478,15.7708,808100.0
2014-10-09 12:00:00,20.59,20.66,20.47,20.48,582400.0,15.7708,15.8244,15.6789,15.6865,582400.0
2014-10-09 12:30:00,20.48,20.52,20.43,20.5,648400.0,15.6865,15.7172,15.6482,15.7018,648400.0
2014-10-09 13:00:00,20.5,20.56,20.41,20.54,592500.0,15.7018,15.7478,15.6329,15.7325,592500.0
2014-10-09 13:30:00,20.54,20.62,20.48,20.49,437100.0,15.7325,15.7938,15.6865,15.6942,437100.0
2014-10-09 14:00:00,20.49,20.5,20.43,20.47,385000.0,15.6942,15.7018,15.6482,15.6789,385000.0
2014-10-09 14:30:00,20.47,20.53,20.44,20.48,387300.0,15.6789,15.7248,15.6559,15.6865,387300.0
2014-10-09 15:00:00,20.48,20.54,20.45,20.51,382400.0,15.6865,15.7325,15.6636,15.7095,382400.0
2014-10-09 15:30:00,20.51,20.58,20.46,20.47,1034500.0,15.7095,15.7631,15.6712,15.6789,1034500.0
2014-10-10 09:30:00,20.18,20.22,19.91,19.96,4424400.0,15.4567,15.4874,15.2499,15.2882,4424400.0
2014-10-10 10:00:00,19.96,19.97,19.5,19.57,3272300.0,15.2882,15.2959,14.9359,14.9895,3272300.0
2014-10-10 10:30:00,19.57,19.79,19.48,19.76,2512900.0,14.9895,15.158,14.9206,15.1351,2512900.0
2014-10-10 11:00:00,19.76,19.92,19.69,19.71,2022300.0,15.1351,15.2576,15.0814,15.0968,2022300.0
2014-10-10 11:30:00,19.71,19.83,19.65,19.74,1531400.0,15.0968,15.1887,15.0508,15.1197,1531400.0
2014-10-10 12:00:00,19.74,19.92,19.74,19.91,1245500.0,15.1197,15.2576,15.1197,15.2499,1245500.0
2014-10-10 12:30:00,19.91,20.0,19.75,19.78,1115200.0,15.2499,15.3189,15.1274,15.1504,1115200.0
2014-10-10 13:00:00,19.78,19.82,19.66,19.66,703500.0,15.1504,15.181,15.0585,15.0585,703500.0
2014-10-10 13:30:00,19.66,19.71,19.62,19.67,1012400.0,15.0585,15.0968,15.0278,15.0661,1012400.0
2014-10-10 14:00:00,19.67,19.71,19.6,19.67,963400.0,15.0661,15.0968,15.0125,15.0661,963400.0
2014-10-10 14:30:00,19.67,19.67,19.56,19.59,995400.0,15.0661,15.0661,14.9819,15.0048,995400.0
2014-10-10 15:00:00,19.6,19.6,19.39,19.43,2730200.0,15.0125,15.0125,14.8517,14.8823,2730200.0
2014-10-10 15:30:00,19.43,19.47,19.39,19.44,3904200.0,14.8823,14.9129,14.8517,14.8899,3904200.0
2014-10-13 09:30:00,19.81,19.84,19.65,19.69,2391100.0,15.1733,15.1963,15.0508,15.0814,2391100.0
2014-10-13 10:00:00,19.7,19.81,19.69,19.74,904900.0,15.0891,15.1733,15.0814,15.1197,904900.0
2014-10-13 10:30:00,19.74,19.94,19.74,19.94,947700.0,15.1197,15.2729,15.1197,15.2729,947700.0
2014-10-13 11:00:00,19.93,20.02,19.89,19.96,1388500.0,15.2653,15.3342,15.2346,15.2882,1388500.0
2014-10-13 11:30:00,19.97,20.09,19.97,20.04,941600.0,15.2959,15.3878,15.2959,15.3495,941600.0
2014-10-13 12:00:00,20.05,20.07,19.98,20.03,534700.0,15.3572,15.3725,15.3036,15.3419,534700.0
2014-10-13 12:30:00,20.04,20.1,20.0,20.03,754900.0,15.3495,15.3955,15.3189,15.3419,754900.0
2014-10-13 13:00:00,20.04,20.09,19.91,20.09,1038900.0,15.3495,15.3878,15.2499,15.3878,1038900.0
2014-10-13 13:30:00,20.09,20.11,19.91,19.95,637800.0,15.3878,15.4031,15.2499,15.2806,637800.0
2014-10-13 14:00:00,19.95,19.98,19.9,19.93,442800.0,15.2806,15.3036,15.2423,15.2653,442800.0
2014-10-13 14:30:00,19.93,19.93,19.84,19.86,776200.0,15.2653,15.2653,15.1963,15.2116,776200.0
2014-10-13 15:00:00,19.86,19.88,19.73,19.79,1166000.0,15.2116,15.227,15.1121,15.158,1166000.0
2014-10-13 15:30:00,19.78,19.78,19.62,19.67,2048000.0,15.1504,15.1504,15.0278,15.0661,2048000.0
2014-10-14 09:30:00,19.89,20.09,19.85,19.88,1494300.0,15.2346,15.3878,15.204,15.227,1494300.0
2014-10-14 10:00:00,19.89,20.07,19.85,20.07,1473600.0,15.2346,15.3725,15.204,15.3725,1473600.0
2014-10-14 10:30:00,20.07,20.12,20.01,20.06,971000.0,15.3725,15.4108,15.3265,15.3648,971000.0
2014-10-14 11:00:00,20.07,20.16,20.05,20.14,799900.0,15.3725,15.4414,15.3572,15.4261,799900.0
2014-10-14 11:30:00,20.14,20.38,20.12,20.38,2298600.0,15.4261,15.6099,15.4108,15.6099,2298600.0
2014-10-14 12:00:00,20.38,20.38,20.28,20.36,2035100.0,15.6099,15.6099,15.5333,15.5946,2035100.0
2014-10-14 12:30:00,20.37,20.37,20.28,20.29,919900.0,15.6023,15.6023,15.5333,15.541,919900.0
2014-10-14 13:00:00,20.29,20.3,20.15,20.17,871200.0,15.541,15.5487,15.4338,15.4491,871200.0
2014-10-14 13:30:00,20.17,20.24,20.14,20.23,1151200.0,15.4491,15.5027,15.4261,15.495,1151200.0
2014-10-14 14:00:00,20.23,20.26,20.13,20.16,651100.0,15.495,15.518,15.4185,15.4414,651100.0
2014-10-14 14:30:00,20.17,20.31,20.09,20.29,1495200.0,15.4491,15.5563,15.3878,15.541,1495200.0
2014-10-14 15:00:00,20.29,20.3,20.09,20.21,2812400.0,15.541,15.5487,15.3878,15.4797,2812400.0
2014-10-14 15:30:00,20.21,20.21,20.1,20.15,2593200.0,15.4797,15.4797,15.3955,15.4338,2593200.0
2014-10-15 09:30:00,19.72,20.2,19.45,20.1,3015600.0,15.1044,15.4721,14.8976,15.3955,3015600.0
2014-10-15 10:00:00,20.1,20.25,19.98,20.02,1959300.0,15.3955,15.5104,15.3036,15.3342,1959300.0
2014-10-15 10:30:00,20.02,20.11,19.99,20.04,1744800.0,15.3342,15.4031,15.3112,15.3495,1744800.0
2014-10-15 11:00:00,20.04,20.18,19.99,20.06,1739800.0,15.3495,15.4567,15.3112,15.3648,1739800.0
2014-10-15 11:30:00,20.07,20.14,20.01,20.04,1382700.0,15.3725,15.4261,15.3265,15.3495,1382700.0
2014-10-15 12:00:00,20.03,20.06,19.87,19.93,1247500.0,15.3419,15.3648,15.2193,15.2653,1247500.0
2014-10-15 12:30:00,19.92,19.97,19.77,19.84,955000.0,15.2576,15.2959,15.1427,15.1963,955000.0
2014-10-15 13:00:00,19.83,19.87,19.66,19.72,716000.0,15.1887,15.2193,15.0585,15.1044,716000.0
2014-10-15 13:30:00,19.72,19.96,19.72,19.84,1585900.0,15.1044,15.2882,15.1044,15.1963,1585900.0
2014-10-15 14:00:00,19.83,19.92,19.73,19.88,856700.0,15.1887,15.2576,15.1121,15.227,856700.0
2014-10-15 14:30:00,19.88,19.98,19.83,19.95,715900.0,15.227,15.3036,15.1887,15.2806,715900.0
2014-10-15 15:00:00,19.95,20.13,19.89,20.12,1427600.0,15.2806,15.4185,15.2346,15.4108,1427600.0
2014-10-15 15:30:00,20.11,20.21,20.05,20.06,2542500.0,15.4031,15.4797,15.3572,15.3648,2542500.0
2014-10-16 09:30:00,20.23,20.9,20.19,20.77,4716800.0,15.495,16.0082,15.4644,15.9087,4716800.0
2014-10-16 10:00:00,20.76,20.88,20.64,20.68,3509600.0,15.901,15.9929,15.8091,15.8397,3509600.0
2014-10-16 10:30:00,20.69,20.92,20.56,20.89,3535400.0,15.8474,16.0235,15.7478,16.0006,3535400.0
2014-10-16 11:00:00,20.89,21.09,20.86,21.02,3860300.0,16.0006,16.1538,15.9776,16.1001,3860300.0
2014-10-16 11:30:00,21.03,21.09,20.85,20.88,1484500.0,16.1078,16.1538,15.9699,15.9929,1484500.0
2014-10-16 12:00:00,20.87,20.9,20.73,20.75,1414900.0,15.9852,16.0082,15.878,15.8933,1414900.0
2014-10-16 12:30:00,20.75,20.86,20.71,20.84,963300.0,15.8933,15.9776,15.8627,15.9623,963300.0
2014-10-16 13:00:00,20.84,20.98,20.82,20.92,758100.0,15.9623,16.0695,15.947,16.0235,758100.0
2014-10-16 13:30:00,20.93,21.04,20.91,20.98,1291700.0,16.0312,16.1155,16.0159,16.0695,1291700.0
2014-10-16 14:00:00,20.98,21.05,20.96,21.03,1234800.0,16.0695,16.1231,16.0542,16.1078,1234800.0
2014-10-16 14:30:00,21.03,21.05,20.9,20.98,1012600.0,16.1078,16.1231,16.0082,16.0695,1012600.0
2014-10-16 15:00:00,20.98,21.01,20.91,20.93,1327400.0,16.0695,16.0925,16.0159,16.0312,1327400.0
2014-10-16 15:30:00,20.93,20.95,20.71,20.72,3006600.0,16.0312,16.0465,15.8627,15.8704,3006600.0
2014-10-17 09:30:00,20.55,20.77,20.55,20.63,1744800.0,15.7401,15.9087,15.7401,15.8014,1744800.0
2014-10-17 10:00:00,20.63,20.72,20.61,20.72,1223700.0,15.8014,15.8704,15.7861,15.8704,1223700.0
2014-10-17 10:30:00,20.72,20.75,20.66,20.73,806900.0,15.8704,15.8933,15.8244,15.878,806900.0
2014-10-17 11:00:00,20.73,20.76,20.69,20.72,704100.0,15.878,15.901,15.8474,15.8704,704100.0
2014-10-17 11:30:00,20.72,20.79,20.69,20.71,1104700.0,15.8704,15.924,15.8474,15.8627,1104700.0
2014-10-17 12:00:00,20.71,20.76,20.7,20.76,745700.0,15.8627,15.901,15.855,15.901,745700.0
2014-10-17 12:30:00,20.76,20.82,20.75,20.78,546100.0,15.901,15.947,15.8933,15.9163,546100.0
2014-10-17 13:00:00,20.77,20.78,20.65,20.7,607200.0,15.9087,15.9163,15.8167,15.855,607200.0
2014-10-17 13:30:00,20.7,20.7,20.62,20.64,649800.0,15.855,15.855,15.7938,15.8091,649800.0
2014-10-17 14:00:00,20.65,20.66,20.59,20.64,668400.0,15.8167,15.8244,15.7708,15.8091,668400.0
2014-10-17 14:30:00,20.64,20.68,20.6,20.63,867200.0,15.8091,15.8397,15.7784,15.8014,867200.0
2014-10-17 15:00:00,20.62,20.66,20.55,20.63,1293800.0,15.7938,15.8244,15.7401,15.8014,1293800.0
2014-10-17 15:30:00,20.64,20.76,20.63,20.73,2543500.0,15.8091,15.901,15.8014,15.878,2543500.0
2014-10-20 09:30:00,20.79,20.96,20.63,20.95,1103100.0,15.924,16.0542,15.8014,16.0465,1103100.0
2014-10-20 10:00:00,20.95,20.99,20.87,20.92,793700.0,16.0465,16.0772,15.9852,16.0235,793700.0
2014-10-20 10:30:00,20.91,20.93,20.78,20.84,1379000.0,16.0159,16.0312,15.9163,15.9623,1379000.0
2014-10-20 11:00:00,20.85,20.9,20.8,20.85,497500.0,15.9699,16.0082,15.9316,15.9699,497500.0
2014-10-20 11:30:00,20.84,20.9,20.81,20.84,500900.0,15.9623,16.0082,15.9393,15.9623,500900.0
2014-10-20 12:00:00,20.83,20.9,20.83,20.87,381200.0,15.9546,16.0082,15.9546,15.9852,381200.0
2014-10-20 12:30:00,20.86,20.87,20.77,20.78,578500.0,15.9776,15.9852,15.9087,15.9163,578500.0
2014-10-20 13:00:00,20.79,20.87,20.78,20.86,391900.0,15.924,15.9852,15.9163,15.9776,391900.0
2014-10-20 13:30:00,20.86,20.88,20.82,20.82,245600.0,15.9776,15.9929,15.947,15.947,245600.0
2014-10-20 14:00:00,20.82,20.87,20.82,20.83,495300.0,15.947,15.9852,15.947,15.9546,495300.0
2014-10-20 14:30:00,20.83,20.85,20.81,20.84,999100.0,15.9546,15.9699,15.9393,15.9623,999100.0
2014-10-20 15:00:00,20.83,20.91,20.83,20.9,1438000.0,15.9546,16.0159,15.9546,16.0082,1438000.0
2014-10-20 15:30:00,20.9,20.91,20.85,20.87,1889500.0,16.0082,16.0159,15.9699,15.9852,1889500.0
2014-10-21 09:30:00,20.93,21.16,20.8,21.14,1554800.0,16.0312,16.2074,15.9316,16.1921,1554800.0
2014-10-21 10:00:00,21.13,21.23,21.1,21.21,1540300.0,16.1844,16.261,16.1614,16.2457,1540300.0
2014-10-21 10:30:00,21.22,21.27,21.21,21.22,649100.0,16.2533,16.2916,16.2457,16.2533,649100.0
2014-10-21 11:00:00,21.23,21.25,21.18,21.23,700100.0,16.261,16.2763,16.2227,16.261,700100.0
2014-10-21 11:30:00,21.23,21.3,21.21,21.29,867900.0,16.261,16.3146,16.2457,16.3069,867900.0
2014-10-21 12:00:00,21.28,21.35,21.27,21.34,684600.0,16.2993,16.3529,16.2916,16.3452,684600.0
2014-10-21 12:30:00,21.34,21.34,21.24,21.27,583500.0,16.3452,16.3452,16.2686,16.2916,583500.0
2014-10-21 13:00:00,21.27,21.31,21.23,21.28,533900.0,16.2916,16.3223,16.261,16.2993,533900.0
2014-10-21 13:30:00,21.28,21.36,21.27,21.32,1212000.0,16.2993,16.3606,16.2916,16.3299,1212000.0
2014-10-21 14:00:00,21.33,21.38,21.32,21.37,824400.0,16.3376,16.3759,16.3299,16.3682,824400.0
2014-10-21 14:30:00,21.37,21.43,21.37,21.41,1686300.0,16.3682,16.4142,16.3682,16.3989,1686300.0
2014-10-21 15:00:00,21.41,21.47,21.4,21.41,1666900.0,16.3989,16.4448,16.3912,16.3989,1666900.0
2014-10-21 15:30:00,21.41,21.42,21.35,21.38,2780500.0,16.3989,16.4065,16.3529,16.3759,2780500.0
2014-10-22 09:30:00,21.6,21.7,21.46,21.61,2466500.0,16.5444,16.621,16.4372,16.552,2466500.0
2014-10-22 10:00:00,21.61,21.62,21.38,21.51,2055600.0,16.552,16.5597,16.3759,16.4755,2055600.0
2014-10-22 10:30:00,21.5,21.54,21.42,21.46,766300.0,16.4678,16.4984,16.4065,16.4372,766300.0
2014-10-22 11:00:00,21.45,21.52,21.4,21.46,1100700.0,16.4295,16.4831,16.3912,16.4372,1100700.0
2014-10-22 11:30:00,21.46,21.55,21.45,21.49,575900.0,16.4372,16.5061,16.4295,16.4601,575900.0
2014-10-22 12:00:00,21.49,21.51,21.41,21.42,551400.0,16.4601,16.4755,16.3989,16.4065,551400.0
2014-10-22 12:30:00,21.43,21.43,21.27,21.31,596500.0,16.4142,16.4142,16.2916,16.3223,596500.0
2014-10-22 13:00:00,21.32,21.36,21.26,21.28,688300.0,16.3299,16.3606,16.284,16.2993,688300.0
2014-10-22 13:30:00,21.28,21.33,21.24,21.26,1098000.0,16.2993,16.3376,16.2686,16.284,1098000.0
2014-10-22 14:00:00,21.26,21.28,21.2,21.22,962100.0,16.284,16.2993,16.238,16.2533,962100.0
2014-10-22 14:30:00,21.22,21.34,21.19,21.33,672400.0,16.2533,16.3452,16.2304,16.3376,672400.0
2014-10-22 15:00:00,21.33,21.35,21.21,21.24,708000.0,16.3376,16.3529,16.2457,16.2686,708000.0
2014-10-22 15:30:00,21.24,21.27,21.2,21.23,1844600.0,16.2686,16.2916,16.238,16.261,1844600.0
2014-10-23 09:30:00,21.33,21.35,21.13,21.28,1469300.0,16.3376,16.3529,16.1844,16.2993,1469300.0
2014-10-23 10:00:00,21.29,21.4,21.28,21.3,902400.0,16.3069,16.3912,16.2993,16.3146,902400.0
2014-10-23 10:30:00,21.31,21.36,21.3,21.35,402100.0,16.3223,16.3606,16.3146,16.3529,402100.0
2014-10-23 11:00:00,21.36,21.37,21.34,21.35,713200.0,16.3606,16.3682,16.3452,16.3529,713200.0
2014-10-23 11:30:00,21.36,21.38,21.34,21.37,500500.0,16.3606,16.3759,16.3452,16.3682,500500.0
2014-10-23 12:00:00,21.37,21.42,21.35,21.38,825500.0,16.3682,16.4065,16.3529,16.3759,825500.0
2014-10-23 12:30:00,21.39,21.39,21.29,21.31,349600.0,16.3835,16.3835,16.3069,16.3223,349600.0
2014-10-23 13:00:00,21.3,21.32,21.25,21.29,439900.0,16.3146,16.3299,16.2763,16.3069,439900.0
2014-10-23 13:30:00,21.29,21.35,21.28,21.33,418100.0,16.3069,16.3529,16.2993,16.3376,418100.0
2014-10-23 14:00:00,21.34,21.38,21.33,21.36,306700.0,16.3452,16.3759,16.3376,16.3606,306700.0
2014-10-23 14:30:00,21.36,21.37,21.28,21.32,642600.0,16.3606,16.3682,16.2993,16.3299,642600.0
2014-10-23 15:00:00,21.31,21.32,21.26,21.3,964900.0,16.3223,16.3299,16.284,16.3146,964900.0
2014-10-23 15:30:00,21.29,21.33,21.26,21.29,1315400.0,16.3069,16.3376,16.284,16.3069,1315400.0
2014-10-24 09:30:00,21.01,21.07,20.89,20.98,1191200.0,16.0925,16.1384,16.0006,16.0695,1191200.0
2014-10-24 10:00:00,20.98,21.1,20.96,21.05,1376200.0,16.0695,16.1614,16.0542,16.1231,1376200.0
2014-10-24 10:30:00,21.05,21.14,21.05,21.13,649600.0,16.1231,16.1921,16.1231,16.1844,649600.0
2014-10-24 11:00:00,21.13,21.16,21.08,21.09,305900.0,16.1844,16.2074,16.1461,16.1538,305900.0
2014-10-24 11:30:00,21.09,21.19,21.08,21.18,317200.0,16.1538,16.2304,16.1461,16.2227,317200.0
2014-10-24 12:00:00,21.18,21.19,21.14,21.17,520100.0,16.2227,16.2304,16.1921,16.215,520100.0
2014-10-24 12:30:00,21.16,21.18,21.09,21.13,241900.0,16.2074,16.2227,16.1538,16.1844,241900.0
2014-10-24 13:00:00,21.13,21.13,21.08,21.1,319700.0,16.1844,16.1844,16.1461,16.1614,319700.0
2014-10-24 13:30:00,21.1,21.15,21.1,21.13,349800.0,16.1614,16.1997,16.1614,16.1844,349800.0
2014-10-24 14:00:00,21.12,21.18,21.11,21.14,383800.0,16.1767,16.2227,16.1691,16.1921,383800.0
2014-10-24 14:30:00,21.14,21.16,21.11,21.13,290300.0,16.1921,16.2074,16.1691,16.1844,290300.0
2014-10-24 15:00:00,21.13,21.15,21.08,21.14,505100.0,16.1844,16.1997,16.1461,16.1921,505100.0
2014-10-24 15:30:00,21.14,21.18,21.11,21.17,1392200.0,16.1921,16.2227,16.1691,16.215,1392200.0
2014-10-27 09:30:00,21.32,21.37,21.11,21.18,1460100.0,16.3299,16.3682,16.1691,16.2227,1460100.0
2014-10-27 10:00:00,21.18,21.23,21.13,21.2,854500.0,16.2227,16.261,16.1844,16.238,854500.0
2014-10-27 10:30:00,21.2,21.2,21.11,21.12,600100.0,16.238,16.238,16.1691,16.1767,600100.0
2014-10-27 11:00:00,21.12,21.21,21.12,21.21,616900.0,16.1767,16.2457,16.1767,16.2457,616900.0
2014-10-27 11:30:00,21.21,21.24,21.12,21.15,461900.0,16.2457,16.2686,16.1767,16.1997,461900.0
2014-10-27 12:00:00,21.15,21.25,21.15,21.21,372100.0,16.1997,16.2763,16.1997,16.2457,372100.0
2014-10-27 12:30:00,21.22,21.3,21.21,21.28,368900.0,16.2533,16.3146,16.2457,16.2993,368900.0
2014-10-27 13:00:00,21.28,21.31,21.24,21.26,563400.0,16.2993,16.3223,16.2686,16.284,563400.0
2014-10-27 13:30:00,21.26,21.28,21.25,21.28,440500.0,16.284,16.2993,16.2763,16.2993,440500.0
2014-10-27 14:00:00,21.27,21.32,21.25,21.31,517600.0,16.2916,16.3299,16.2763,16.3223,517600.0
2014-10-27 14:30:00,21.3,21.32,21.27,21.3,778200.0,16.3146,16.3299,16.2916,16.3146,778200.0
2014-10-27 15:00:00,21.3,21.36,21.3,21.35,947900.0,16.3146,16.3606,16.3146,16.3529,947900.0
2014-10-27 15:30:00,21.36,21.4,21.35,21.35,1987600.0,16.3606,16.3912,16.3529,16.3529,1987600.0
2014-10-28 09:30:00,21.45,21.48,21.34,21.39,948700.0,16.4295,16.4525,16.3452,16.3835,948700.0
2014-10-28 10:00:00,21.39,21.44,21.38,21.38,773100.0,16.3835,16.4218,16.3759,16.3759,773100.0
2014-10-28 10:30:00,21.38,21.47,21.37,21.46,514900.0,16.3759,16.4448,16.3682,16.4372,514900.0
2014-10-28 11:00:00,21.46,21.49,21.44,21.46,520100.0,16.4372,16.4601,16.4218,16.4372,520100.0
2014-10-28 11:30:00,21.46,21.48,21.43,21.47,659800.0,16.4372,16.4525,16.4142,16.4448,659800.0
2014-10-28 12:00:00,21.48,21.49,21.44,21.49,751700.0,16.4525,16.4601,16.4218,16.4601,751700.0
2014-10-28 12:30:00,21.48,21.51,21.41,21.46,1060400.0,16.4525,16.4755,16.3989,16.4372,1060400.0
2014-10-28 13:00:00,21.45,21.52,21.45,21.5,412200.0,16.4295,16.4831,16.4295,16.4678,412200.0
2014-10-28 13:30:00,21.51,21.56,21.49,21.54,861900.0,16.4755,16.5137,16.4601,16.4984,861900.0
2014-10-28 14:00:00,21.54,21.56,21.48,21.54,528800.0,16.4984,16.5137,16.4525,16.4984,528800.0
2014-10-28 14:30:00,21.54,21.56,21.5,21.52,409700.0,16.4984,16.5137,16.4678,16.4831,409700.0
2014-10-28 15:00:00,21.52,21.58,21.51,21.57,977200.0,16.4831,16.5291,16.4755,16.5214,977200.0
2014-10-28 15:30:00,21.57,21.6,21.53,21.58,1649800.0,16.5214,16.5444,16.4908,16.5291,1649800.0
2014-10-29 09:30:00,21.57,21.64,21.53,21.64,1308700.0,16.5214,16.575,16.4908,16.575,1308700.0
2014-10-29 10:00:00,21.64,21.66,21.55,21.58,654900.0,16.575,16.5903,16.5061,16.5291,654900.0
2014-10-29 10:30:00,21.59,21.64,21.59,21.6,471900.0,16.5367,16.575,16.5367,16.5444,471900.0
2014-10-29 11:00:00,21.59,21.65,21.59,21.63,270400.0,16.5367,16.5827,16.5367,16.5674,270400.0
2014-10-29 11:30:00,21.62,21.64,21.59,21.62,308300.0,16.5597,16.575,16.5367,16.5597,308300.0
2014-10-29 12:00:00,21.63,21.63,21.58,21.59,433700.0,16.5674,16.5674,16.5291,16.5367,433700.0
2014-10-29 12:30:00,21.59,21.6,21.57,21.6,395300.0,16.5367,16.5444,16.5214,16.5444,395300.0
2014-10-29 13:00:00,21.6,21.61,21.56,21.57,422400.0,16.5444,16.552,16.5137,16.5214,422400.0
2014-10-29 13:30:00,21.58,21.6,21.55,21.57,391900.0,16.5291,16.5444,16.5061,16.5214,391900.0
2014-10-29 14:00:00,21.57,21.57,21.44,21.54,1085100.0,16.5214,16.5214,16.4218,16.4984,1085100.0
2014-10-29 14:30:00,21.53,21.55,21.44,21.51,629800.0,16.4908,16.5061,16.4218,16.4755,629800.0
2014-10-29 15:00:00,21.51,21.54,21.45,21.53,563000.0,16.4755,16.4984,16.4295,16.4908,563000.0
2014-10-29 15:30:00,21.52,21.6,21.52,21.57,1470000.0,16.4831,16.5444,16.4831,16.5214,1470000.0
2014-10-30 09:30:00,21.49,21.54,21.28,21.29,1492900.0,16.4601,16.4984,16.2993,16.3069,1492900.0
2014-10-30 10:00:00,21.28,21.34,21.18,21.26,1368800.0,16.2993,16.3452,16.2227,16.284,1368800.0
2014-10-30 10:30:00,21.27,21.27,21.12,21.16,952900.0,16.2916,16.2916,16.1767,16.2074,952900.0
2014-10-30 11:00:00,21.16,21.18,21.02,21.03,1429200.0,16.2074,16.2227,16.1001,16.1078,1429200.0
2014-10-30 11:30:00,21.03,21.06,21.01,21.05,777400.0,16.1078,16.1308,16.0925,16.1231,777400.0
2014-10-30 12:00:00,21.05,21.11,21.05,21.08,385400.0,16.1231,16.1691,16.1231,16.1461,385400.0
2014-10-30 12:30:00,21.08,21.09,21.02,21.03,391000.0,16.1461,16.1538,16.1001,16.1078,391000.0
2014-10-30 13:00:00,21.04,21.25,21.03,21.21,435500.0,16.1155,16.2763,16.1078,16.2457,435500.0
2014-10-30 13:30:00,21.2,21.29,21.1,21.26,476100.0,16.238,16.3069,16.1614,16.284,476100.0
2014-10-30 14:00:00,21.26,21.27,21.12,21.13,655100.0,16.284,16.2916,16.1767,16.1844,655100.0
2014-10-30 14:30:00,21.12,21.17,21.05,21.07,584700.0,16.1767,16.215,16.1231,16.1384,584700.0
2014-10-30 15:00:00,21.07,21.1,21.05,21.05,637100.0,16.1384,16.1614,16.1231,16.1231,637100.0
2014-10-30 15:30:00,21.05,21.14,21.05,21.12,1973000.0,16.1231,16.1921,16.1231,16.1767,1973000.0
2014-10-31 09:30:00,21.69,22.05,21.67,21.92,2518400.0,16.6133,16.8891,16.598,16.7895,2518400.0
2014-10-31 10:00:00,21.92,22.04,21.85,22.02,2609900.0,16.7895,16.8814,16.7359,16.8661,2609900.0
2014-10-31 10:30:00,22.03,22.13,21.98,22.0,1904900.0,16.8737,16.9503,16.8354,16.8508,1904900.0
2014-10-31 11:00:00,22.0,22.05,21.96,22.01,867300.0,16.8508,16.8891,16.8201,16.8584,867300.0
2014-10-31 11:30:00,22.01,22.03,21.93,21.96,696800.0,16.8584,16.8737,16.7971,16.8201,696800.0
2014-10-31 12:00:00,21.97,21.98,21.89,21.92,595900.0,16.8278,16.8354,16.7665,16.7895,595900.0
2014-10-31 12:30:00,21.92,21.95,21.92,21.92,344000.0,16.7895,16.8125,16.7895,16.7895,344000.0
2014-10-31 13:00:00,21.93,21.95,21.91,21.94,646700.0,16.7971,16.8125,16.7818,16.8048,646700.0
2014-10-31 13:30:00,21.94,21.95,21.92,21.93,1122600.0,16.8048,16.8125,16.7895,16.7971,1122600.0
2014-10-31 14:00:00,21.94,21.95,21.91,21.92,581900.0,16.8048,16.8125,16.7818,16.7895,581900.0
2014-10-31 14:30:00,21.92,21.95,21.87,21.9,1241300.0,16.7895,16.8125,16.7512,16.7742,1241300.0
2014-10-31 15:00:00,21.9,21.94,21.86,21.93,1041200.0,16.7742,16.8048,16.7435,16.7971,1041200.0
2014-10-31 15:30:00,21.93,22.03,21.92,21.97,3310700.0,16.7971,16.8737,16.7895,16.8278,3310700.0
2014-11-03 09:30:00,21.98,21.98,21.81,21.82,976800.0,16.8354,16.8354,16.7052,16.7129,976800.0
2014-11-03 10:00:00,21.83,21.89,21.75,21.83,636600.0,16.7206,16.7665,16.6593,16.7206,636600.0
2014-11-03 10:30:00,21.82,21.91,21.82,21.91,753100.0,16.7129,16.7818,16.7129,16.7818,753100.0
2014-11-03 11:00:00,21.9,21.93,21.89,21.91,441000.0,16.7742,16.7971,16.7665,16.7818,441000.0
2014-11-03 11:30:00,21.92,21.95,21.89,21.9,332200.0,16.7895,16.8125,16.7665,16.7742,332200.0
2014-11-03 12:00:00,21.9,21.94,21.89,21.92,348300.0,16.7742,16.8048,16.7665,16.7895,348300.0
2014-11-03 12:30:00,21.91,21.94,21.87,21.93,481500.0,16.7818,16.8048,16.7512,16.7971,481500.0
2014-11-03 13:00:00,21.93,21.95,21.9,21.92,620100.0,16.7971,16.8125,16.7742,16.7895,620100.0
2014-11-03 13:30:00,21.92,21.95,21.91,21.92,473400.0,16.7895,16.8125,16.7818,16.7895,473400.0
2014-11-03 14:00:00,21.92,21.95,21.91,21.95,491200.0,16.7895,16.8125,16.7818,16.8125,491200.0
2014-11-03 14:30:00,21.95,21.95,21.88,21.91,1257400.0,16.8125,16.8125,16.7589,16.7818,1257400.0
2014-11-03 15:00:00,21.91,21.94,21.91,21.92,741400.0,16.7818,16.8048,16.7818,16.7895,741400.0
2014-11-03 15:30:00,21.92,21.94,21.9,21.91,2313900.0,16.7895,16.8048,16.7742,16.7818,2313900.0
2014-11-04 09:30:00,21.99,21.99,21.76,21.94,1574500.0,16.8431,16.8431,16.6669,16.8048,1574500.0
2014-11-04 10:00:00,21.95,22.0,21.82,21.85,770400.0,16.8125,16.8508,16.7129,16.7359,770400.0
2014-11-04 10:30:00,21.84,21.91,21.8,21.87,852400.0,16.7282,16.7818,16.6976,16.7512,852400.0
2014-11-04 11:00:00,21.87,21.88,21.79,21.83,529100.0,16.7512,16.7589,16.6899,16.7206,529100.0
2014-11-04 11:30:00,21.84,21.85,21.81,21.82,338100.0,16.7282,16.7359,16.7052,16.7129,338100.0
2014-11-04 12:00:00,21.82,21.88,21.81,21.87,285600.0,16.7129,16.7589,16.7052,16.7512,285600.0
2014-11-04 12:30:00,21.87,21.93,21.85,21.87,285600.0,16.7512,16.7971,16.7359,16.7512,285600.0
2014-11-04 13:00:00,21.88,21.91,21.84,21.91,362200.0,16.7589,16.7818,16.7282,16.7818,362200.0
2014-11-04 13:30:00,21.91,21.92,21.88,21.92,333300.0,16.7818,16.7895,16.7589,16.7895,333300.0
2014-11-04 14:00:00,21.92,21.92,21.87,21.88,306400.0,16.7895,16.7895,16.7512,16.7589,306400.0
2014-11-04 14:30:00,21.89,21.91,21.88,21.89,291300.0,16.7665,16.7818,16.7589,16.7665,291300.0
2014-11-04 15:00:00,21.89,21.95,21.89,21.95,590000.0,16.7665,16.8125,16.7665,16.8125,590000.0
2014-11-04 15:30:00,21.95,21.97,21.93,21.96,1819300.0,16.8125,16.8278,16.7971,16.8201,1819300.0
2014-11-05 09:30:00,22.06,22.18,21.84,21.89,760600.0,16.8967,16.9886,16.7282,16.7665,760600.0
2014-11-05 10:00:00,21.9,21.99,21.89,21.94,367500.0,16.7742,16.8431,16.7665,16.8048,367500.0
2014-11-05 10:30:00,21.94,21.98,21.85,21.98,669900.0,16.8048,16.8354,16.7359,16.8354,669900.0
2014-11-05 11:00:00,21.98,22.03,21.95,21.96,470500.0,16.8354,16.8737,16.8125,16.8201,470500.0
2014-11-05 11:30:00,21.96,22.02,21.93,22.02,246300.0,16.8201,16.8661,16.7971,16.8661,246300.0
2014-11-05 12:00:00,22.02,22.07,22.01,22.05,361800.0,16.8661,16.9044,16.8584,16.8891,361800.0
2014-11-05 12:30:00,22.05,22.06,22.02,22.04,463600.0,16.8891,16.8967,16.8661,16.8814,463600.0
2014-11-05 13:00:00,22.04,22.11,22.03,22.11,1039700.0,16.8814,16.935,16.8737,16.935,1039700.0
2014-11-05 13:30:00,22.11,22.11,22.02,22.03,313900.0,16.935,16.935,16.8661,16.8737,313900.0
2014-11-05 14:00:00,22.03,22.08,22.01,22.05,537800.0,16.8737,16.912,16.8584,16.8891,537800.0
2014-11-05 14:30:00,22.05,22.09,22.04,22.09,863000.0,16.8891,16.9197,16.8814,16.9197,863000.0
2014-11-05 15:00:00,22.09,22.1,22.05,22.05,721400.0,16.9197,16.9274,16.8891,16.8891,721400.0
2014-11-05 15:30:00,22.05,22.08,22.02,22.02,1698100.0,16.8891,16.912,16.8661,16.8661,1698100.0
2014-11-06 09:30:00,22.04,22.06,21.72,21.78,1474300.0,16.8814,16.8967,16.6363,16.6823,1474300.0
2014-11-06 10:00:00,21.78,21.86,21.74,21.76,1223800.0,16.6823,16.7435,16.6516,16.6669,1223800.0
2014-11-06 10:30:00,21.76,21.86,21.74,21.83,302800.0,16.6669,16.7435,16.6516,16.7206,302800.0
2014-11-06 11:00:00,21.83,21.91,21.82,21.91,471900.0,16.7206,16.7818,16.7129,16.7818,471900.0
2014-11-06 11:30:00,21.9,21.92,21.84,21.88,313200.0,16.7742,16.7895,16.7282,16.7589,313200.0
2014-11-06 12:00:00,21.87,21.88,21.83,21.88,189700.0,16.7512,16.7589,16.7206,16.7589,189700.0
2014-11-06 12:30:00,21.87,21.89,21.84,21.85,201300.0,16.7512,16.7665,16.7282,16.7359,201300.0
2014-11-06 13:00:00,21.86,21.86,21.82,21.86,168500.0,16.7435,16.7435,16.7129,16.7435,168500.0
2014-11-06 13:30:00,21.86,21.87,21.83,21.85,125800.0,16.7435,16.7512,16.7206,16.7359,125800.0
2014-11-06 14:00:00,21.84,21.86,21.82,21.85,187200.0,16.7282,16.7435,16.7129,16.7359,187200.0
2014-11-06 14:30:00,21.86,21.88,21.84,21.85,198400.0,16.7435,16.7589,16.7282,16.7359,198400.0
2014-11-06 15:00:00,21.85,21.86,21.79,21.8,524100.0,16.7359,16.7435,16.6899,16.6976,524100.0
2014-11-06 15:30:00,21.8,21.83,21.78,21.8,849900.0,16.6976,16.7206,16.6823,16.6976,849900.0
2014-11-07 09:30:00,21.82,21.83,21.65,21.7,778100.0,16.7129,16.7206,16.5827,16.621,778100.0
2014-11-07 10:00:00,21.7,21.7,21.61,21.67,514200.0,16.621,16.621,16.552,16.598,514200.0
2014-11-07 10:30:00,21.67,21.84,21.66,21.8,597300.0,16.598,16.7282,16.5903,16.6976,597300.0
2014-11-07 11:00:00,21.8,21.82,21.75,21.79,625800.0,16.6976,16.7129,16.6593,16.6899,625800.0
2014-11-07 11:30:00,21.78,21.81,21.76,21.78,240400.0,16.6823,16.7052,16.6669,16.6823,240400.0
2014-11-07 12:00:00,21.78,21.81,21.78,21.8,226300.0,16.6823,16.7052,16.6823,16.6976,226300.0
2014-11-07 12:30:00,21.8,21.84,21.78,21.84,459900.0,16.6976,16.7282,16.6823,16.7282,459900.0
2014-11-07 13:00:00,21.84,21.86,21.8,21.86,559300.0,16.7282,16.7435,16.6976,16.7435,559300.0
2014-11-07 13:30:00,21.86,21.87,21.84,21.85,358300.0,16.7435,16.7512,16.7282,16.7359,358300.0
2014-11-07 14:00:00,21.85,21.86,21.82,21.84,365300.0,16.7359,16.7435,16.7129,16.7282,365300.0
2014-11-07 14:30:00,21.84,21.85,21.82,21.83,469800.0,16.7282,16.7359,16.7129,16.7206,469800.0
2014-11-07 15:00:00,21.82,21.85,21.8,21.82,389000.0,16.7129,16.7359,16.6976,16.7129,389000.0
2014-11-07 15:30:00,21.82,21.83,21.78,21.81,1478500.0,16.7129,16.7206,16.6823,16.7052,1478500.0
2014-11-10 09:30:00,22.1,22.26,22.09,22.21,1030200.0,16.9274,17.0499,16.9197,17.0116,1030200.0
2014-11-10 10:00:00,22.21,22.3,22.16,22.28,770100.0,17.0116,17.0805,16.9733,17.0652,770100.0
2014-11-10 10:30:00,22.27,22.32,22.26,22.29,884000.0,17.0576,17.0959,17.0499,17.0729,884000.0
2014-11-10 11:00:00,22.29,22.31,22.24,22.31,367600.0,17.0729,17.0882,17.0346,17.0882,367600.0
2014-11-10 11:30:00,22.3,22.32,22.28,22.31,823300.0,17.0805,17.0959,17.0652,17.0882,823300.0
2014-11-10 12:00:00,22.31,22.32,22.27,22.31,524000.0,17.0882,17.0959,17.0576,17.0882,524000.0
2014-11-10 12:30:00,22.32,22.33,22.29,22.31,338100.0,17.0959,17.1035,17.0729,17.0882,338100.0
2014-11-10 13:00:00,22.3,22.33,22.3,22.33,265100.0,17.0805,17.1035,17.0805,17.1035,265100.0
2014-11-10 13:30:00,22.33,22.33,22.28,22.29,241600.0,17.1035,17.1035,17.0652,17.0729,241600.0
2014-11-10 14:00:00,22.29,22.33,22.28,22.33,460600.0,17.0729,17.1035,17.0652,17.1035,460600.0
2014-11-10 14:30:00,22.33,22.33,22.28,22.29,337500.0,17.1035,17.1035,17.0652,17.0729,337500.0
2014-11-10 15:00:00,22.3,22.3,22.26,22.27,379700.0,17.0805,17.0805,17.0499,17.0576,379700.0
2014-11-10 15:30:00,22.28,22.28,22.23,22.26,942900.0,17.0652,17.0652,17.0269,17.0499,942900.0
2014-11-11 09:30:00,22.36,22.4,22.18,22.25,1681500.0,17.1265,17.1571,16.9886,17.0423,1681500.0
2014-11-11 10:00:00,22.24,22.32,22.24,22.26,413500.0,17.0346,17.0959,17.0346,17.0499,413500.0
2014-11-11 10:30:00,22.26,22.3,22.26,22.29,276100.0,17.0499,17.0805,17.0499,17.0729,276100.0
2014-11-11 11:00:00,22.29,22.3,22.25,22.27,353700.0,17.0729,17.0805,17.0423,17.0576,353700.0
2014-11-11 11:30:00,22.26,22.27,22.2,22.23,232500.0,17.0499,17.0576,17.004,17.0269,232500.0
2014-11-11 12:00:00,22.23,22.24,22.19,22.23,165700.0,17.0269,17.0346,16.9963,17.0269,165700.0
2014-11-11 12:30:00,22.23,22.24,22.18,22.18,158800.0,17.0269,17.0346,16.9886,16.9886,158800.0
2014-11-11 13:00:00,22.19,22.2,22.16,22.17,234300.0,16.9963,17.004,16.9733,16.981,234300.0
2014-11-11 13:30:00,22.16,22.17,22.14,22.16,375100.0,16.9733,16.981,16.958,16.9733,375100.0
2014-11-11 14:00:00,22.15,22.18,22.1,22.16,585600.0,16.9657,16.9886,16.9274,16.9733,585600.0
2014-11-11 14:30:00,22.16,22.21,22.14,22.18,387000.0,16.9733,17.0116,16.958,16.9886,387000.0
2014-11-11 15:00:00,22.18,22.19,22.14,22.18,430900.0,16.9886,16.9963,16.958,16.9886,430900.0
2014-11-11 15:30:00,22.18,22.21,22.17,22.2,947100.0,16.9886,17.0116,16.981,17.004,947100.0
2014-11-12 09:30:00,21.78,21.98,21.75,21.98,1373100.0,16.6823,16.8354,16.6593,16.8354,1373100.0
2014-11-12 10:00:00,21.98,21.99,21.96,21.98,746900.0,16.8354,16.8431,16.8201,16.8354,746900.0
2014-11-12 10:30:00,21.98,22.0,21.95,21.96,742900.0,16.8354,16.8508,16.8125,16.8201,742900.0
2014-11-12 11:00:00,21.96,22.0,21.94,22.0,734800.0,16.8201,16.8508,16.8048,16.8508,734800.0
2014-11-12 11:30:00,22.0,22.02,21.99,22.02,980400.0,16.8508,16.8661,16.8431,16.8661,980400.0
2014-11-12 12:00:00,22.02,22.03,22.0,22.03,593200.0,16.8661,16.8737,16.8508,16.8737,593200.0
2014-11-12 12:30:00,22.03,22.04,22.01,22.02,652400.0,16.8737,16.8814,16.8584,16.8661,652400.0
2014-11-12 13:00:00,22.02,22.04,22.02,22.03,255600.0,16.8661,16.8814,16.8661,16.8737,255600.0
2014-11-12 13:30:00,22.03,22.05,22.02,22.05,813000.0,16.8737,16.8891,16.8661,16.8891,813000.0
2014-11-12 14:00:00,22.05,22.06,22.04,22.05,348200.0,16.8891,16.8967,16.8814,16.8891,348200.0
2014-11-12 14:30:00,22.06,22.06,21.99,22.01,973400.0,16.8967,16.8967,16.8431,16.8584,973400.0
2014-11-12 15:00:00,22.0,22.06,22.0,22.05,634500.0,16.8508,16.8967,16.8508,16.8891,634500.0
2014-11-12 15:30:00,22.05,22.07,22.04,22.05,2000700.0,16.8891,16.9044,16.8814,16.8891,2000700.0
2014-11-13 09:30:00,22.26,22.4,22.16,22.38,1474000.0,17.0499,17.1571,16.9733,17.1418,1474000.0
2014-11-13 10:00:00,22.37,22.39,22.34,22.37,789600.0,17.1342,17.1495,17.1112,17.1342,789600.0
2014-11-13 10:30:00,22.37,22.39,22.36,22.37,718600.0,17.1342,17.1495,17.1265,17.1342,718600.0
2014-11-13 11:00:00,22.38,22.38,22.31,22.35,516400.0,17.1418,17.1418,17.0882,17.1188,516400.0
2014-11-13 11:30:00,22.35,22.38,22.31,22.37,547300.0,17.1188,17.1418,17.0882,17.1342,547300.0
2014-11-13 12:00:00,22.38,22.4,22.36,22.36,579400.0,17.1418,17.1571,17.1265,17.1265,579400.0
2014-11-13 12:30:00,22.37,22.4,22.36,22.37,346200.0,17.1342,17.1571,17.1265,17.1342,346200.0
2014-11-13 13:00:00,22.37,22.39,22.28,22.34,868500.0,17.1342,17.1495,17.0652,17.1112,868500.0
2014-11-13 13:30:00,22.33,22.38,22.27,22.38,742300.0,17.1035,17.1418,17.0576,17.1418,742300.0
2014-11-13 14:00:00,22.37,22.39,22.32,22.39,712500.0,17.1342,17.1495,17.0959,17.1495,712500.0
2014-11-13 14:30:00,22.39,22.42,22.34,22.35,1124200.0,17.1495,17.1725,17.1112,17.1188,1124200.0
2014-11-13 15:00:00,22.34,22.37,22.32,22.35,510500.0,17.1112,17.1342,17.0959,17.1188,510500.0
2014-11-13 15:30:00,22.34,22.37,22.34,22.34,1290600.0,17.1112,17.1342,17.1112,17.1112,1290600.0
2014-11-14 09:30:00,22.44,22.46,22.31,22.43,1397000.0,17.1878,17.2031,17.0882,17.1801,1397000.0
2014-11-14 10:00:00,22.43,22.47,22.39,22.42,730800.0,17.1801,17.2108,17.1495,17.1725,730800.0
2014-11-14 10:30:00,22.42,22.46,22.39,22.43,419100.0,17.1725,17.2031,17.1495,17.1801,419100.0
2014-11-14 11:00:00,22.43,22.44,22.4,22.42,182100.0,17.1801,17.1878,17.1571,17.1725,182100.0
2014-11-14 11:30:00,22.42,22.43,22.39,22.41,328300.0,17.1725,17.1801,17.1495,17.1648,328300.0
2014-11-14 12:00:00,22.41,22.41,22.36,22.37,292000.0,17.1648,17.1648,17.1265,17.1342,292000.0
2014-11-14 12:30:00,22.37,22.4,22.36,22.38,308300.0,17.1342,17.1571,17.1265,17.1418,308300.0
2014-11-14 13:00:00,22.38,22.4,22.38,22.4,228900.0,17.1418,17.1571,17.1418,17.1571,228900.0
2014-11-14 13:30:00,22.39,22.41,22.35,22.37,326300.0,17.1495,17.1648,17.1188,17.1342,326300.0
2014-11-14 14:00:00,22.37,22.38,22.35,22.38,607500.0,17.1342,17.1418,17.1188,17.1418,607500.0
2014-11-14 14:30:00,22.38,22.4,22.36,22.38,555900.0,17.1418,17.1571,17.1265,17.1418,555900.0
2014-11-14 15:00:00,22.39,22.41,22.37,22.39,585300.0,17.1495,17.1648,17.1342,17.1495,585300.0
2014-11-14 15:30:00,22.39,22.41,22.37,22.4,1360200.0,17.1495,17.1648,17.1342,17.1571,1360200.0
2014-11-17 09:30:00,22.17,22.2,22.08,22.17,1929400.0,16.981,17.004,16.912,16.981,1929400.0
2014-11-17 10:00:00,22.18,22.2,22.1,22.11,376000.0,16.9886,17.004,16.9274,16.935,376000.0
2014-11-17 10:30:00,22.1,22.11,21.97,22.02,1217300.0,16.9274,16.935,16.8278,16.8661,1217300.0
2014-11-17 11:00:00,22.02,22.02,21.83,21.83,1877300.0,16.8661,16.8661,16.7206,16.7206,1877300.0
2014-11-17 11:30:00,21.84,21.88,21.78,21.88,1687200.0,16.7282,16.7589,16.6823,16.7589,1687200.0
2014-11-17 12:00:00,21.88,21.91,21.84,21.85,521400.0,16.7589,16.7818,16.7282,16.7359,521400.0
2014-11-17 12:30:00,21.86,21.88,21.82,21.85,1087300.0,16.7435,16.7589,16.7129,16.7359,1087300.0
2014-11-17 13:00:00,21.85,21.94,21.82,21.84,1198700.0,16.7359,16.8048,16.7129,16.7282,1198700.0
2014-11-17 13:30:00,21.84,21.89,21.79,21.86,960300.0,16.7282,16.7665,16.6899,16.7435,960300.0
2014-11-17 14:00:00,21.85,21.91,21.83,21.89,836900.0,16.7359,16.7818,16.7206,16.7665,836900.0
2014-11-17 14:30:00,21.89,21.95,21.87,21.94,767700.0,16.7665,16.8125,16.7512,16.8048,767700.0
2014-11-17 15:00:00,21.94,21.95,21.89,21.93,631800.0,16.8048,16.8125,16.7665,16.7971,631800.0
2014-11-17 15:30:00,21.93,21.98,21.88,21.91,1632900.0,16.7971,16.8354,16.7589,16.7818,1632900.0
2014-11-18 09:30:00,21.76,22.01,21.7,21.95,1814400.0,16.6669,16.8584,16.621,16.8125,1814400.0
2014-11-18 10:00:00,21.95,22.0,21.94,21.96,1104200.0,16.8125,16.8508,16.8048,16.8201,1104200.0
2014-11-18 10:30:00,21.96,22.0,21.96,22.0,805200.0,16.8201,16.8508,16.8201,16.8508,805200.0
2014-11-18 11:00:00,22.0,22.07,21.99,22.07,785100.0,16.8508,16.9044,16.8431,16.9044,785100.0
2014-11-18 11:30:00,22.06,22.1,22.06,22.06,635100.0,16.8967,16.9274,16.8967,16.8967,635100.0
2014-11-18 12:00:00,22.07,22.07,22.05,22.06,394900.0,16.9044,16.9044,16.8891,16.8967,394900.0
2014-11-18 12:30:00,22.07,22.11,22.01,22.05,863700.0,16.9044,16.935,16.8584,16.8891,863700.0
2014-11-18 13:00:00,22.05,22.06,21.97,22.0,877900.0,16.8891,16.8967,16.8278,16.8508,877900.0
2014-11-18 13:30:00,22.0,22.01,21.96,21.99,294300.0,16.8508,16.8584,16.8201,16.8431,294300.0
2014-11-18 14:00:00,21.99,22.01,21.97,22.0,521300.0,16.8431,16.8584,16.8278,16.8508,521300.0
2014-11-18 14:30:00,22.0,22.08,21.99,22.07,924800.0,16.8508,16.912,16.8431,16.9044,924800.0
2014-11-18 15:00:00,22.07,22.08,22.04,22.07,822900.0,16.9044,16.912,16.8814,16.9044,822900.0
2014-11-18 15:30:00,22.07,22.11,22.05,22.05,2655400.0,16.9044,16.935,16.8891,16.8891,2655400.0
2014-11-19 09:30:00,22.34,22.44,22.23,22.35,2594400.0,17.1112,17.1878,17.0269,17.1188,2594400.0
2014-11-19 10:00:00,22.34,22.4,22.29,22.38,870200.0,17.1112,17.1571,17.0729,17.1418,870200.0
2014-11-19 10:30:00,22.38,22.42,22.34,22.42,1545300.0,17.1418,17.1725,17.1112,17.1725,1545300.0
2014-11-19 11:00:00,22.42,22.55,22.38,22.51,1731700.0,17.1725,17.272,17.1418,17.2414,1731700.0
2014-11-19 11:30:00,22.51,22.6,22.49,22.57,654900.0,17.2414,17.3103,17.2261,17.2874,654900.0
2014-11-19 12:00:00,22.57,22.58,22.54,22.55,582700.0,17.2874,17.295,17.2644,17.272,582700.0
2014-11-19 12:30:00,22.55,22.6,22.54,22.58,589900.0,17.272,17.3103,17.2644,17.295,589900.0
2014-11-19 13:00:00,22.58,22.59,22.55,22.55,455600.0,17.295,17.3027,17.272,17.272,455600.0
2014-11-19 13:30:00,22.56,22.58,22.53,22.57,488300.0,17.2797,17.295,17.2567,17.2874,488300.0
2014-11-19 14:00:00,22.57,22.64,22.55,22.56,1206500.0,17.2874,17.341,17.272,17.2797,1206500.0
2014-11-19 14:30:00,22.56,22.58,22.51,22.52,1034500.0,17.2797,17.295,17.2414,17.2491,1034500.0
2014-11-19 15:00:00,22.52,22.56,22.45,22.55,912200.0,17.2491,17.2797,17.1954,17.272,912200.0
2014-11-19 15:30:00,22.55,22.55,22.49,22.53,1323300.0,17.272,17.272,17.2261,17.2567,1323300.0
2014-11-20 09:30:00,22.6,22.74,22.52,22.71,1722000.0,17.3103,17.4176,17.2491,17.3946,1722000.0
2014-11-20 10:00:00,22.71,22.8,22.62,22.76,1251000.0,17.3946,17.4635,17.3257,17.4329,1251000.0
2014-11-20 10:30:00,22.76,22.8,22.73,22.75,736600.0,17.4329,17.4635,17.4099,17.4252,736600.0
2014-11-20 11:00:00,22.76,22.77,22.74,22.75,351800.0,17.4329,17.4405,17.4176,17.4252,351800.0
2014-11-20 11:30:00,22.75,22.76,22.71,22.71,580300.0,17.4252,17.4329,17.3946,17.3946,580300.0
2014-11-20 12:00:00,22.71,22.72,22.66,22.67,765500.0,17.3946,17.4022,17.3563,17.3639,765500.0
2014-11-20 12:30:00,22.67,22.75,22.66,22.71,525100.0,17.3639,17.4252,17.3563,17.3946,525100.0
2014-11-20 13:00:00,22.71,22.74,22.66,22.66,379600.0,17.3946,17.4176,17.3563,17.3563,379600.0
2014-11-20 13:30:00,22.67,22.74,22.66,22.73,553900.0,17.3639,17.4176,17.3563,17.4099,553900.0
2014-11-20 14:00:00,22.72,22.73,22.7,22.73,394000.0,17.4022,17.4099,17.3869,17.4099,394000.0
2014-11-20 14:30:00,22.73,22.74,22.7,22.71,474100.0,17.4099,17.4176,17.3869,17.3946,474100.0
2014-11-20 15:00:00,22.71,22.82,22.71,22.8,1169600.0,17.3946,17.4788,17.3946,17.4635,1169600.0
2014-11-20 15:30:00,22.8,22.82,22.76,22.77,1997800.0,17.4635,17.4788,17.4329,17.4405,1997800.0
2014-11-21 09:30:00,22.95,23.03,22.91,23.02,1294700.0,17.5784,17.6397,17.5478,17.632,1294700.0
2014-11-21 10:00:00,23.01,23.07,22.99,23.07,1414400.0,17.6244,17.6703,17.609,17.6703,1414400.0
2014-11-21 10:30:00,23.06,23.1,23.02,23.03,1056700.0,17.6627,17.6933,17.632,17.6397,1056700.0
2014-11-21 11:00:00,23.03,23.04,22.89,22.99,554500.0,17.6397,17.6473,17.5325,17.609,554500.0
2014-11-21 11:30:00,23.0,23.04,22.99,23.03,398800.0,17.6167,17.6473,17.609,17.6397,398800.0
2014-11-21 12:00:00,23.03,23.06,23.0,23.0,865600.0,17.6397,17.6627,17.6167,17.6167,865600.0
2014-11-21 12:30:00,23.01,23.05,22.99,23.01,681500.0,17.6244,17.655,17.609,17.6244,681500.0
2014-11-21 13:00:00,22.99,23.01,22.94,22.96,372800.0,17.609,17.6244,17.5708,17.5861,372800.0
2014-11-21 13:30:00,22.96,23.05,22.93,23.03,449300.0,17.5861,17.655,17.5631,17.6397,449300.0
2014-11-21 14:00:00,23.03,23.05,22.99,23.0,205100.0,17.6397,17.655,17.609,17.6167,205100.0
2014-11-21 14:30:00,23.01,23.05,22.99,23.04,361400.0,17.6244,17.655,17.609,17.6473,361400.0
2014-11-21 15:00:00,23.04,23.06,23.02,23.05,519100.0,17.6473,17.6627,17.632,17.655,519100.0
2014-11-21 15:30:00,23.05,23.08,23.04,23.05,2330300.0,17.655,17.678,17.6473,17.655,2330300.0
2014-11-24 09:30:00,22.86,22.9,22.75,22.88,1608400.0,17.5095,17.5401,17.4252,17.5248,1608400.0
2014-11-24 10:00:00,22.88,22.94,22.86,22.94,953500.0,17.5248,17.5708,17.5095,17.5708,953500.0
2014-11-24 10:30:00,22.94,23.01,22.93,22.98,904500.0,17.5708,17.6244,17.5631,17.6014,904500.0
2014-11-24 11:00:00,22.98,22.99,22.93,22.94,521800.0,17.6014,17.609,17.5631,17.5708,521800.0
2014-11-24 11:30:00,22.95,22.98,22.93,22.97,372300.0,17.5784,17.6014,17.5631,17.5937,372300.0
2014-11-24 12:00:00,22.97,23.0,22.92,22.98,769100.0,17.5937,17.6167,17.5554,17.6014,769100.0
2014-11-24 12:30:00,22.98,23.0,22.97,22.98,225800.0,17.6014,17.6167,17.5937,17.6014,225800.0
2014-11-24 13:00:00,22.98,23.0,22.97,22.98,188000.0,17.6014,17.6167,17.5937,17.6014,188000.0
2014-11-24 13:30:00,22.98,22.98,22.94,22.96,243500.0,17.6014,17.6014,17.5708,17.5861,243500.0
2014-11-24 14:00:00,22.96,22.99,22.96,22.98,389400.0,17.5861,17.609,17.5861,17.6014,389400.0
2014-11-24 14:30:00,22.97,22.98,22.95,22.95,610800.0,17.5937,17.6014,17.5784,17.5784,610800.0
2014-11-24 15:00:00,22.96,22.96,22.94,22.95,549300.0,17.5861,17.5861,17.5708,17.5784,549300.0
2014-11-24 15:30:00,22.95,22.97,22.93,22.95,1159000.0,17.5784,17.5937,17.5631,17.5784,1159000.0
2014-11-25 09:30:00,22.94,23.07,22.9,23.01,941300.0,17.5708,17.6703,17.5401,17.6244,941300.0
2014-11-25 10:00:00,23.01,23.02,22.92,22.97,756300.0,17.6244,17.632,17.5554,17.5937,756300.0
2014-11-25 10:30:00,22.97,22.98,22.91,22.91,778700.0,17.5937,17.6014,17.5478,17.5478,778700.0
2014-11-25 11:00:00,22.91,23.0,22.91,22.97,485200.0,17.5478,17.6167,17.5478,17.5937,485200.0
2014-11-25 11:30:00,22.97,23.0,22.96,22.97,212200.0,17.5937,17.6167,17.5861,17.5937,212200.0
2014-11-25 12:00:00,22.98,22.99,22.92,22.92,204400.0,17.6014,17.609,17.5554,17.5554,204400.0
2014-11-25 12:30:00,22.92,22.94,22.89,22.9,271000.0,17.5554,17.5708,17.5325,17.5401,271000.0
2014-11-25 13:00:00,22.9,22.91,22.89,22.91,266800.0,17.5401,17.5478,17.5325,17.5478,266800.0
2014-11-25 13:30:00,22.91,22.91,22.89,22.91,227700.0,17.5478,17.5478,17.5325,17.5478,227700.0
2014-11-25 14:00:00,22.9,22.92,22.89,22.9,279700.0,17.5401,17.5554,17.5325,17.5401,279700.0
2014-11-25 14:30:00,22.91,22.91,22.89,22.91,260800.0,17.5478,17.5478,17.5325,17.5478,260800.0
2014-11-25 15:00:00,22.9,22.94,22.9,22.91,349700.0,17.5401,17.5708,17.5401,17.5478,349700.0
2014-11-25 15:30:00,22.91,22.91,22.87,22.91,1069600.0,17.5478,17.5478,17.5171,17.5478,1069600.0
2014-11-26 09:30:00,22.99,23.15,22.93,23.13,1040300.0,17.609,17.7316,17.5631,17.7163,1040300.0
2014-11-26 10:00:00,23.13,23.17,23.12,23.16,603800.0,17.7163,17.7469,17.7086,17.7393,603800.0
2014-11-26 10:30:00,23.15,23.18,23.15,23.17,242900.0,17.7316,17.7546,17.7316,17.7469,242900.0
2014-11-26 11:00:00,23.16,23.18,23.15,23.16,363500.0,17.7393,17.7546,17.7316,17.7393,363500.0
2014-11-26 11:30:00,23.16,23.17,23.15,23.16,171300.0,17.7393,17.7469,17.7316,17.7393,171300.0
2014-11-26 12:00:00,23.17,23.21,23.16,23.19,626500.0,17.7469,17.7776,17.7393,17.7622,626500.0
2014-11-26 12:30:00,23.19,23.22,23.19,23.2,270900.0,17.7622,17.7852,17.7622,17.7699,270900.0
2014-11-26 13:00:00,23.2,23.21,23.16,23.18,334000.0,17.7699,17.7776,17.7393,17.7546,334000.0
2014-11-26 13:30:00,23.17,23.21,23.16,23.2,301600.0,17.7469,17.7776,17.7393,17.7699,301600.0
2014-11-26 14:00:00,23.2,23.22,23.18,23.21,233000.0,17.7699,17.7852,17.7546,17.7776,233000.0
2014-11-26 14:30:00,23.21,23.24,23.19,23.23,450700.0,17.7776,17.8005,17.7622,17.7929,450700.0
2014-11-26 15:00:00,23.23,23.23,23.19,23.2,352500.0,17.7929,17.7929,17.7622,17.7699,352500.0
2014-11-26 15:30:00,23.2,23.24,23.18,23.19,2149700.0,17.7699,17.8005,17.7546,17.7622,2149700.0
2014-11-28 09:30:00,23.33,23.38,23.12,23.35,1188700.0,17.8695,17.9078,17.7086,17.8848,1188700.0
2014-11-28 10:00:00,23.35,23.49,23.33,23.48,791500.0,17.8848,17.992,17.8695,17.9844,791500.0
2014-11-28 10:30:00,23.49,23.53,23.44,23.49,599200.0,17.992,18.0227,17.9537,17.992,599200.0
2014-11-28 11:00:00,23.49,23.51,23.47,23.51,396600.0,17.992,18.0073,17.9767,18.0073,396600.0
2014-11-28 11:30:00,23.5,23.54,23.46,23.48,693500.0,17.9997,18.0303,17.969,17.9844,693500.0
2014-11-28 12:00:00,23.47,23.48,23.43,23.44,395800.0,17.9767,17.9844,17.9461,17.9537,395800.0
2014-11-28 12:30:00,23.43,23.5,23.41,23.48,1430700.0,17.9461,17.9997,17.9307,17.9844,1430700.0
2014-12-01 09:30:00,23.2,23.22,23.03,23.13,1669600.0,17.7699,17.7852,17.6397,17.7163,1669600.0
2014-12-01 10:00:00,23.13,23.2,23.1,23.17,839200.0,17.7163,17.7699,17.6933,17.7469,839200.0
2014-12-01 10:30:00,23.17,23.18,23.05,23.07,547800.0,17.7469,17.7546,17.655,17.6703,547800.0
2014-12-01 11:00:00,23.07,23.11,23.05,23.07,583000.0,17.6703,17.701,17.655,17.6703,583000.0
2014-12-01 11:30:00,23.08,23.09,22.99,22.99,395700.0,17.678,17.6856,17.609,17.609,395700.0
2014-12-01 12:00:00,23.0,23.08,22.99,23.03,200500.0,17.6167,17.678,17.609,17.6397,200500.0
2014-12-01 12:30:00,23.04,23.05,22.99,23.02,538100.0,17.6473,17.655,17.609,17.632,538100.0
2014-12-01 13:00:00,23.02,23.04,22.96,22.99,340500.0,17.632,17.6473,17.5861,17.609,340500.0
2014-12-01 13:30:00,23.0,23.0,22.93,22.93,246400.0,17.6167,17.6167,17.5631,17.5631,246400.0
2014-12-01 14:00:00,22.93,22.95,22.85,22.86,458100.0,17.5631,17.5784,17.5018,17.5095,458100.0
2014-12-01 14:30:00,22.86,22.95,22.84,22.92,310800.0,17.5095,17.5784,17.4942,17.5554,310800.0
2014-12-01 15:00:00,22.93,22.98,22.92,22.95,397600.0,17.5631,17.6014,17.5554,17.5784,397600.0
2014-12-01 15:30:00,22.95,22.97,22.91,22.94,805300.0,17.5784,17.5937,17.5478,17.5708,805300.0
2014-12-02 09:30:00,22.67,22.69,22.46,22.59,1914700.0,17.3639,17.3793,17.2031,17.3027,1914700.0
2014-12-02 10:00:00,22.58,22.61,22.54,22.55,449900.0,17.295,17.318,17.2644,17.272,449900.0
2014-12-02 10:30:00,22.55,22.58,22.52,22.54,402400.0,17.272,17.295,17.2491,17.2644,402400.0
2014-12-02 11:00:00,22.55,22.6,22.53,22.58,446200.0,17.272,17.3103,17.2567,17.295,446200.0
2014-12-02 11:30:00,22.59,22.59,22.49,22.55,908400.0,17.3027,17.3027,17.2261,17.272,908400.0
2014-12-02 12:00:00,22.55,22.55,22.46,22.46,670500.0,17.272,17.272,17.2031,17.2031,670500.0
2014-12-02 12:30:00,22.47,22.5,22.44,22.5,647600.0,17.2108,17.2337,17.1878,17.2337,647600.0
2014-12-02 13:00:00,22.5,22.59,22.49,22.59,391000.0,17.2337,17.3027,17.2261,17.3027,391000.0
2014-12-02 13:30:00,22.59,22.59,22.47,22.48,825900.0,17.3027,17.3027,17.2108,17.2184,825900.0
2014-12-02 14:00:00,22.47,22.54,22.45,22.52,352900.0,17.2108,17.2644,17.1954,17.2491,352900.0
2014-12-02 14:30:00,22.53,22.58,22.51,22.58,273300.0,17.2567,17.295,17.2414,17.295,273300.0
2014-12-02 15:00:00,22.58,22.59,22.56,22.58,630600.0,17.295,17.3027,17.2797,17.295,630600.0
2014-12-02 15:30:00,22.58,22.59,22.55,22.56,1145400.0,17.295,17.3027,17.272,17.2797,1145400.0
2014-12-03 09:30:00,22.75,22.85,22.58,22.71,2537200.0,17.4252,17.5018,17.295,17.3946,2537200.0
2014-12-03 10:00:00,22.72,22.82,22.71,22.79,1098800.0,17.4022,17.4788,17.3946,17.4559,1098800.0
2014-12-03 10:30:00,22.79,22.82,22.74,22.76,925600.0,17.4559,17.4788,17.4176,17.4329,925600.0
2014-12-03 11:00:00,22.76,22.79,22.73,22.79,1629000.0,17.4329,17.4559,17.4099,17.4559,1629000.0
2014-12-03 11:30:00,22.79,22.84,22.78,22.83,2272200.0,17.4559,17.4942,17.4482,17.4865,2272200.0
2014-12-03 12:00:00,22.84,22.87,22.81,22.84,1231800.0,17.4942,17.5171,17.4712,17.4942,1231800.0
2014-12-03 12:30:00,22.84,22.87,22.83,22.85,654500.0,17.4942,17.5171,17.4865,17.5018,654500.0
2014-12-03 13:00:00,22.85,23.08,22.85,22.89,717100.0,17.5018,17.678,17.5018,17.5325,717100.0
2014-12-03 13:30:00,22.88,22.9,22.85,22.89,531600.0,17.5248,17.5401,17.5018,17.5325,531600.0
2014-12-03 14:00:00,22.89,22.95,22.88,22.93,958700.0,17.5325,17.5784,17.5248,17.5631,958700.0
2014-12-03 14:30:00,22.93,22.95,22.91,22.92,646300.0,17.5631,17.5784,17.5478,17.5554,646300.0
2014-12-03 15:00:00,22.93,22.93,22.88,22.9,574000.0,17.5631,17.5631,17.5248,17.5401,574000.0
2014-12-03 15:30:00,22.91,22.94,22.88,22.92,2022400.0,17.5478,17.5708,17.5248,17.5554,2022400.0
2014-12-04 09:30:00,22.9,22.93,22.8,22.88,1277900.0,17.5401,17.5631,17.4635,17.5248,1277900.0
2014-12-04 10:00:00,22.87,22.87,22.81,22.85,629500.0,17.5171,17.5171,17.4712,17.5018,629500.0
2014-12-04 10:30:00,22.85,22.89,22.78,22.79,751600.0,17.5018,17.5325,17.4482,17.4559,751600.0
2014-12-04 11:00:00,22.79,22.8,22.7,22.7,229200.0,17.4559,17.4635,17.3869,17.3869,229200.0
2014-12-04 11:30:00,22.7,22.84,22.7,22.82,494100.0,17.3869,17.4942,17.3869,17.4788,494100.0
2014-12-04 12:00:00,22.82,22.86,22.82,22.85,398800.0,17.4788,17.5095,17.4788,17.5018,398800.0
2014-12-04 12:30:00,22.85,22.87,22.82,22.83,184100.0,17.5018,17.5171,17.4788,17.4865,184100.0
2014-12-04 13:00:00,22.83,22.86,22.82,22.86,291900.0,17.4865,17.5095,17.4788,17.5095,291900.0
2014-12-04 13:30:00,22.86,22.86,22.82,22.84,206300.0,17.5095,17.5095,17.4788,17.4942,206300.0
2014-12-04 14:00:00,22.84,22.87,22.84,22.86,246300.0,17.4942,17.5171,17.4942,17.5095,246300.0
2014-12-04 14:30:00,22.86,22.86,22.83,22.84,266600.0,17.5095,17.5095,17.4865,17.4942,266600.0
2014-12-04 15:00:00,22.84,22.84,22.78,22.78,259600.0,17.4942,17.4942,17.4482,17.4482,259600.0
2014-12-04 15:30:00,22.79,22.83,22.78,22.82,535400.0,17.4559,17.4865,17.4482,17.4788,535400.0
2014-12-05 09:30:00,22.76,22.76,22.59,22.67,1197700.0,17.4329,17.4329,17.3027,17.3639,1197700.0
2014-12-05 10:00:00,22.66,22.67,22.56,22.58,675500.0,17.3563,17.3639,17.2797,17.295,675500.0
2014-12-05 10:30:00,22.58,22.67,22.55,22.65,506900.0,17.295,17.3639,17.272,17.3486,506900.0
2014-12-05 11:00:00,22.65,22.74,22.65,22.73,362300.0,17.3486,17.4176,17.3486,17.4099,362300.0
2014-12-05 11:30:00,22.73,22.73,22.69,22.71,260700.0,17.4099,17.4099,17.3793,17.3946,260700.0
2014-12-05 12:00:00,22.72,22.72,22.68,22.7,160600.0,17.4022,17.4022,17.3716,17.3869,160600.0
2014-12-05 12:30:00,22.71,22.73,22.69,22.71,146500.0,17.3946,17.4099,17.3793,17.3946,146500.0
2014-12-05 13:00:00,22.71,22.73,22.65,22.66,286400.0,17.3946,17.4099,17.3486,17.3563,286400.0
2014-12-05 13:30:00,22.66,22.73,22.65,22.73,479800.0,17.3563,17.4099,17.3486,17.4099,479800.0
2014-12-05 14:00:00,22.73,22.76,22.72,22.76,887700.0,17.4099,17.4329,17.4022,17.4329,887700.0
2014-12-05 14:30:00,22.76,22.8,22.73,22.79,468700.0,17.4329,17.4635,17.4099,17.4559,468700.0
2014-12-05 15:00:00,22.78,22.79,22.76,22.78,550900.0,17.4482,17.4559,17.4329,17.4482,550900.0
2014-12-05 15:30:00,22.78,22.78,22.67,22.73,1218100.0,17.4482,17.4482,17.3639,17.4099,1218100.0
2014-12-08 09:30:00,22.78,22.88,22.73,22.86,1684900.0,17.4482,17.5248,17.4099,17.5095,1684900.0
2014-12-08 10:00:00,22.87,22.89,22.8,22.86,837300.0,17.5171,17.5325,17.4635,17.5095,837300.0
2014-12-08 10:30:00,22.87,22.9,22.83,22.83,424000.0,17.5171,17.5401,17.4865,17.4865,424000.0
2014-12-08 11:00:00,22.84,22.85,22.64,22.67,1063400.0,17.4942,17.5018,17.341,17.3639,1063400.0
2014-12-08 11:30:00,22.68,22.71,22.64,22.66,324000.0,17.3716,17.3946,17.341,17.3563,324000.0
2014-12-08 12:00:00,22.67,22.67,22.52,22.57,569700.0,17.3639,17.3639,17.2491,17.2874,569700.0
2014-12-08 12:30:00,22.56,22.64,22.56,22.59,326400.0,17.2797,17.341,17.2797,17.3027,326400.0
2014-12-08 13:00:00,22.59,22.6,22.49,22.49,456800.0,17.3027,17.3103,17.2261,17.2261,456800.0
2014-12-08 13:30:00,22.5,22.5,22.42,22.46,392800.0,17.2337,17.2337,17.1725,17.2031,392800.0
2014-12-08 14:00:00,22.46,22.52,22.39,22.51,588700.0,17.2031,17.2491,17.1495,17.2414,588700.0
2014-12-08 14:30:00,22.51,22.55,22.5,22.51,342000.0,17.2414,17.272,17.2337,17.2414,342000.0
2014-12-08 15:00:00,22.51,22.54,22.48,22.51,443900.0,17.2414,17.2644,17.2184,17.2414,443900.0
2014-12-08 15:30:00,22.51,22.54,22.48,22.51,1206600.0,17.2414,17.2644,17.2184,17.2414,1206600.0
2014-12-09 09:30:00,22.28,22.33,22.07,22.33,1608300.0,17.0652,17.1035,16.9044,17.1035,1608300.0
2014-12-09 10:00:00,22.34,22.38,22.2,22.26,1141100.0,17.1112,17.1418,17.004,17.0499,1141100.0
2014-12-09 10:30:00,22.26,22.29,22.19,22.22,823600.0,17.0499,17.0729,16.9963,17.0193,823600.0
2014-12-09 11:00:00,22.21,22.4,22.21,22.38,528400.0,17.0116,17.1571,17.0116,17.1418,528400.0
2014-12-09 11:30:00,22.38,22.54,22.38,22.52,630400.0,17.1418,17.2644,17.1418,17.2491,630400.0
2014-12-09 12:00:00,22.53,22.55,22.49,22.51,417800.0,17.2567,17.272,17.2261,17.2414,417800.0
2014-12-09 12:30:00,22.51,22.56,22.49,22.56,409800.0,17.2414,17.2797,17.2261,17.2797,409800.0
2014-12-09 13:00:00,22.56,22.58,22.52,22.57,370900.0,17.2797,17.295,17.2491,17.2874,370900.0
2014-12-09 13:30:00,22.57,22.6,22.55,22.55,354400.0,17.2874,17.3103,17.272,17.272,354400.0
2014-12-09 14:00:00,22.56,22.58,22.55,22.57,449400.0,17.2797,17.295,17.272,17.2874,449400.0
2014-12-09 14:30:00,22.56,22.57,22.51,22.56,359800.0,17.2797,17.2874,17.2414,17.2797,359800.0
2014-12-09 15:00:00,22.56,22.59,22.53,22.54,478000.0,17.2797,17.3027,17.2567,17.2644,478000.0
2014-12-09 15:30:00,22.55,22.58,22.52,22.57,1320900.0,17.272,17.295,17.2491,17.2874,1320900.0
2014-12-10 09:30:00,22.45,22.45,22.17,22.38,2005300.0,17.1954,17.1954,16.981,17.1418,2005300.0
2014-12-10 10:00:00,22.39,22.39,22.29,22.3,594700.0,17.1495,17.1495,17.0729,17.0805,594700.0
2014-12-10 10:30:00,22.3,22.31,22.21,22.31,614700.0,17.0805,17.0882,17.0116,17.0882,614700.0
2014-12-10 11:00:00,22.31,22.34,22.26,22.31,230300.0,17.0882,17.1112,17.0499,17.0882,230300.0
2014-12-10 11:30:00,22.31,22.35,22.27,22.34,269200.0,17.0882,17.1188,17.0576,17.1112,269200.0
2014-12-10 12:00:00,22.33,22.37,22.31,22.34,603400.0,17.1035,17.1342,17.0882,17.1112,603400.0
2014-12-10 12:30:00,22.33,22.36,22.32,22.33,228000.0,17.1035,17.1265,17.0959,17.1035,228000.0
2014-12-10 13:00:00,22.34,22.43,22.33,22.41,346000.0,17.1112,17.1801,17.1035,17.1648,346000.0
2014-12-10 13:30:00,22.42,22.43,22.31,22.33,358400.0,17.1725,17.1801,17.0882,17.1035,358400.0
2014-12-10 14:00:00,22.33,22.37,22.28,22.32,773700.0,17.1035,17.1342,17.0652,17.0959,773700.0
2014-12-10 14:30:00,22.31,22.32,22.21,22.21,442000.0,17.0882,17.0959,17.0116,17.0116,442000.0
2014-12-10 15:00:00,22.21,22.28,22.2,22.28,723500.0,17.0116,17.0652,17.004,17.0652,723500.0
2014-12-10 15:30:00,22.28,22.32,22.19,22.2,1607800.0,17.0652,17.0959,16.9963,17.004,1607800.0
2014-12-11 09:30:00,22.0,22.12,21.92,22.04,1836200.0,16.8508,16.9427,16.7895,16.8814,1836200.0
2014-12-11 10:00:00,22.04,22.35,22.03,22.35,1540000.0,16.8814,17.1188,16.8737,17.1188,1540000.0
2014-12-11 10:30:00,22.35,22.37,22.21,22.22,874600.0,17.1188,17.1342,17.0116,17.0193,874600.0
2014-12-11 11:00:00,22.22,22.28,22.19,22.25,553300.0,17.0193,17.0652,16.9963,17.0423,553300.0
2014-12-11 11:30:00,22.25,22.3,22.24,22.28,426100.0,17.0423,17.0805,17.0346,17.0652,426100.0
2014-12-11 12:00:00,22.28,22.33,22.26,22.3,458900.0,17.0652,17.1035,17.0499,17.0805,458900.0
2014-12-11 12:30:00,22.3,22.33,22.28,22.29,578900.0,17.0805,17.1035,17.0652,17.0729,578900.0
2014-12-11 13:00:00,22.29,22.29,22.25,22.26,456300.0,17.0729,17.0729,17.0423,17.0499,456300.0
2014-12-11 13:30:00,22.26,22.34,22.25,22.29,428100.0,17.0499,17.1112,17.0423,17.0729,428100.0
2014-12-11 14:00:00,22.29,22.34,22.28,22.29,458600.0,17.0729,17.1112,17.0652,17.0729,458600.0
2014-12-11 14:30:00,22.29,22.31,22.18,22.2,391900.0,17.0729,17.0882,16.9886,17.004,391900.0
2014-12-11 15:00:00,22.2,22.28,22.18,22.24,586400.0,17.004,17.0652,16.9886,17.0346,586400.0
2014-12-11 15:30:00,22.25,22.25,22.1,22.15,1043500.0,17.0423,17.0423,16.9274,16.9657,1043500.0
2014-12-12 09:30:00,22.13,22.22,22.09,22.14,1366800.0,16.9503,17.0193,16.9197,16.958,1366800.0
2014-12-12 10:00:00,22.14,22.16,22.02,22.12,847100.0,16.958,16.9733,16.8661,16.9427,847100.0
2014-12-12 10:30:00,22.12,22.2,22.07,22.07,803500.0,16.9427,17.004,16.9044,16.9044,803500.0
2014-12-12 11:00:00,22.08,22.2,22.05,22.12,741800.0,16.912,17.004,16.8891,16.9427,741800.0
2014-12-12 11:30:00,22.12,22.19,22.08,22.1,587400.0,16.9427,16.9963,16.912,16.9274,587400.0
2014-12-12 12:00:00,22.1,22.16,22.05,22.14,478900.0,16.9274,16.9733,16.8891,16.958,478900.0
2014-12-12 12:30:00,22.14,22.16,22.1,22.14,428100.0,16.958,16.9733,16.9274,16.958,428100.0
2014-12-12 13:00:00,22.14,22.18,22.09,22.17,605000.0,16.958,16.9886,16.9197,16.981,605000.0
2014-12-12 13:30:00,22.17,22.21,22.15,22.18,545300.0,16.981,17.0116,16.9657,16.9886,545300.0
2014-12-12 14:00:00,22.18,22.22,22.18,22.21,586300.0,16.9886,17.0193,16.9886,17.0116,586300.0
2014-12-12 14:30:00,22.21,22.22,22.15,22.19,812800.0,17.0116,17.0193,16.9657,16.9963,812800.0
2014-12-12 15:00:00,22.2,22.21,22.13,22.18,953900.0,17.004,17.0116,16.9503,16.9886,953900.0
2014-12-12 15:30:00,22.17,22.18,21.97,21.98,1921800.0,16.981,16.9886,16.8278,16.8354,1921800.0
2014-12-15 09:30:00,22.19,22.37,22.18,22.22,1061500.0,16.9963,17.1342,16.9886,17.0193,1061500.0
2014-12-15 10:00:00,22.23,22.39,22.19,22.25,896200.0,17.0269,17.1495,16.9963,17.0423,896200.0
2014-12-15 10:30:00,22.25,22.26,22.1,22.1,1078700.0,17.0423,17.0499,16.9274,16.9274,1078700.0
2014-12-15 11:00:00,22.1,22.1,21.93,21.98,1195100.0,16.9274,16.9274,16.7971,16.8354,1195100.0
2014-12-15 11:30:00,21.97,22.01,21.92,21.96,681700.0,16.8278,16.8584,16.7895,16.8201,681700.0
2014-12-15 12:00:00,21.97,22.06,21.96,22.05,441900.0,16.8278,16.8967,16.8201,16.8891,441900.0
2014-12-15 12:30:00,22.05,22.1,22.0,22.05,632000.0,16.8891,16.9274,16.8508,16.8891,632000.0
2014-12-15 13:00:00,22.05,22.07,21.97,21.97,493400.0,16.8891,16.9044,16.8278,16.8278,493400.0
2014-12-15 13:30:00,21.97,22.0,21.91,21.95,1145400.0,16.8278,16.8508,16.7818,16.8125,1145400.0
2014-12-15 14:00:00,21.95,21.98,21.92,21.95,903100.0,16.8125,16.8354,16.7895,16.8125,903100.0
2014-12-15 14:30:00,21.94,21.98,21.89,21.95,711200.0,16.8048,16.8354,16.7665,16.8125,711200.0
2014-12-15 15:00:00,21.94,22.01,21.94,21.96,909100.0,16.8048,16.8584,16.8048,16.8201,909100.0
2014-12-15 15:30:00,21.96,22.04,21.94,21.94,2112500.0,16.8201,16.8814,16.8048,16.8048,2112500.0
2014-12-16 09:30:00,21.81,21.82,21.56,21.57,1727700.0,16.7052,16.7129,16.5137,16.5214,1727700.0
2014-12-16 10:00:00,21.57,21.66,21.44,21.61,919700.0,16.5214,16.5903,16.4218,16.552,919700.0
2014-12-16 10:30:00,21.62,21.7,21.53,21.67,877100.0,16.5597,16.621,16.4908,16.598,877100.0
2014-12-16 11:00:00,21.67,21.81,21.62,21.81,1127200.0,16.598,16.7052,16.5597,16.7052,1127200.0
2014-12-16 11:30:00,21.81,21.85,21.78,21.81,696300.0,16.7052,16.7359,16.6823,16.7052,696300.0
2014-12-16 12:00:00,21.8,21.85,21.78,21.81,473700.0,16.6976,16.7359,16.6823,16.7052,473700.0
2014-12-16 12:30:00,21.81,21.85,21.76,21.78,456500.0,16.7052,16.7359,16.6669,16.6823,456500.0
2014-12-16 13:00:00,21.78,21.81,21.65,21.7,460900.0,16.6823,16.7052,16.5827,16.621,460900.0
2014-12-16 13:30:00,21.69,21.76,21.64,21.69,589100.0,16.6133,16.6669,16.575,16.6133,589100.0
2014-12-16 14:00:00,21.69,21.72,21.61,21.66,566100.0,16.6133,16.6363,16.552,16.5903,566100.0
2014-12-16 14:30:00,21.67,21.72,21.61,21.66,406900.0,16.598,16.6363,16.552,16.5903,406900.0
2014-12-16 15:00:00,21.67,21.69,21.59,21.61,501000.0,16.598,16.6133,16.5367,16.552,501000.0
2014-12-16 15:30:00,21.61,21.67,21.43,21.44,1768300.0,16.552,16.598,16.4142,16.4218,1768300.0
2014-12-17 09:30:00,21.36,21.4,21.16,21.32,1476400.0,16.3606,16.3912,16.2074,16.3299,1476400.0
2014-12-17 10:00:00,21.32,21.34,21.2,21.26,802900.0,16.3299,16.3452,16.238,16.284,802900.0
2014-12-17 10:30:00,21.26,21.31,21.23,21.28,514500.0,16.284,16.3223,16.261,16.2993,514500.0
2014-12-17 11:00:00,21.29,21.45,21.28,21.42,584100.0,16.3069,16.4295,16.2993,16.4065,584100.0
2014-12-17 11:30:00,21.43,21.52,21.42,21.52,743500.0,16.4142,16.4831,16.4065,16.4831,743500.0
2014-12-17 12:00:00,21.52,21.53,21.41,21.44,612500.0,16.4831,16.4908,16.3989,16.4218,612500.0
2014-12-17 12:30:00,21.43,21.5,21.42,21.46,450200.0,16.4142,16.4678,16.4065,16.4372,450200.0
2014-12-17 13:00:00,21.46,21.52,21.45,21.5,697200.0,16.4372,16.4831,16.4295,16.4678,697200.0
2014-12-17 13:30:00,21.49,21.5,21.39,21.42,714400.0,16.4601,16.4678,16.3835,16.4065,714400.0
2014-12-17 14:00:00,21.43,21.64,21.42,21.61,1399200.0,16.4142,16.575,16.4065,16.552,1399200.0
2014-12-17 14:30:00,21.62,21.63,21.46,21.52,1130500.0,16.5597,16.5674,16.4372,16.4831,1130500.0
2014-12-17 15:00:00,21.52,21.63,21.43,21.62,1157400.0,16.4831,16.5674,16.4142,16.5597,1157400.0
2014-12-17 15:30:00,21.62,21.65,21.58,21.64,1697600.0,16.5597,16.5827,16.5291,16.575,1697600.0
2014-12-18 09:30:00,22.05,22.22,21.79,21.89,1815500.0,16.8891,17.0193,16.6899,16.7665,1815500.0
2014-12-18 10:00:00,21.89,22.0,21.83,21.94,1024400.0,16.7665,16.8508,16.7206,16.8048,1024400.0
2014-12-18 10:30:00,21.94,21.94,21.81,21.85,457800.0,16.8048,16.8048,16.7052,16.7359,457800.0
2014-12-18 11:00:00,21.85,21.86,21.74,21.75,441900.0,16.7359,16.7435,16.6516,16.6593,441900.0
2014-12-18 11:30:00,21.76,21.82,21.74,21.81,405300.0,16.6669,16.7129,16.6516,16.7052,405300.0
2014-12-18 12:00:00,21.8,21.85,21.77,21.82,346000.0,16.6976,16.7359,16.6746,16.7129,346000.0
2014-12-18 12:30:00,21.83,21.83,21.77,21.82,407600.0,16.7206,16.7206,16.6746,16.7129,407600.0
2014-12-18 13:00:00,21.82,21.9,21.79,21.9,325400.0,16.7129,16.7742,16.6899,16.7742,325400.0
2014-12-18 13:30:00,21.89,21.91,21.84,21.85,251600.0,16.7665,16.7818,16.7282,16.7359,251600.0
2014-12-18 14:00:00,21.84,21.9,21.83,21.85,489700.0,16.7282,16.7742,16.7206,16.7359,489700.0
2014-12-18 14:30:00,21.85,21.86,21.78,21.83,636800.0,16.7359,16.7435,16.6823,16.7206,636800.0
2014-12-18 15:00:00,21.82,21.84,21.75,21.78,843400.0,16.7129,16.7282,16.6593,16.6823,843400.0
2014-12-18 15:30:00,21.78,21.78,21.72,21.77,1813500.0,16.6823,16.6823,16.6363,16.6746,1813500.0
2014-12-19 09:30:00,22.49,22.55,22.05,22.14,2119800.0,17.2261,17.272,16.8891,16.958,2119800.0
2014-12-19 10:00:00,22.14,22.17,22.06,22.11,619000.0,16.958,16.981,16.8967,16.935,619000.0
2014-12-19 10:30:00,22.1,22.11,21.99,22.05,602300.0,16.9274,16.935,16.8431,16.8891,602300.0
2014-12-19 11:00:00,22.05,22.08,22.0,22.05,358200.0,16.8891,16.912,16.8508,16.8891,358200.0
2014-12-19 11:30:00,22.05,22.06,22.01,22.01,287300.0,16.8891,16.8967,16.8584,16.8584,287300.0
2014-12-19 12:00:00,22.01,22.12,22.0,22.11,595100.0,16.8584,16.9427,16.8508,16.935,595100.0
2014-12-19 12:30:00,22.11,22.15,22.01,22.14,616700.0,16.935,16.9657,16.8584,16.958,616700.0
2014-12-19 13:00:00,22.14,22.17,22.09,22.17,567700.0,16.958,16.981,16.9197,16.981,567700.0
2014-12-19 13:30:00,22.17,22.19,22.1,22.13,336000.0,16.981,16.9963,16.9274,16.9503,336000.0
2014-12-19 14:00:00,22.13,22.21,22.12,22.19,424400.0,16.9503,17.0116,16.9427,16.9963,424400.0
2014-12-19 14:30:00,22.2,22.23,22.15,22.22,491700.0,17.004,17.0269,16.9657,17.0193,491700.0
2014-12-19 15:00:00,22.23,22.31,22.2,22.29,746400.0,17.0269,17.0882,17.004,17.0729,746400.0
2014-12-19 15:30:00,22.29,22.31,22.21,22.22,2324800.0,17.0729,17.0882,17.0116,17.0193,2324800.0
2014-12-22 09:30:00,22.27,22.58,22.22,22.52,582800.0,17.0576,17.295,17.0193,17.2491,582800.0
2014-12-22 10:00:00,22.52,22.57,22.44,22.51,541400.0,17.2491,17.2874,17.1878,17.2414,541400.0
2014-12-22 10:30:00,22.51,22.56,22.45,22.49,428700.0,17.2414,17.2797,17.1954,17.2261,428700.0
2014-12-22 11:00:00,22.48,22.49,22.42,22.45,378400.0,17.2184,17.2261,17.1725,17.1954,378400.0
2014-12-22 11:30:00,22.45,22.46,22.36,22.37,156600.0,17.1954,17.2031,17.1265,17.1342,156600.0
2014-12-22 12:00:00,22.37,22.39,22.35,22.37,147900.0,17.1342,17.1495,17.1188,17.1342,147900.0
2014-12-22 12:30:00,22.36,22.42,22.36,22.41,122200.0,17.1265,17.1725,17.1265,17.1648,122200.0
2014-12-22 13:00:00,22.4,22.41,22.38,22.4,270600.0,17.1571,17.1648,17.1418,17.1571,270600.0
2014-12-22 13:30:00,22.41,22.41,22.35,22.35,198400.0,17.1648,17.1648,17.1188,17.1188,198400.0
2014-12-22 14:00:00,22.36,22.37,22.33,22.35,305800.0,17.1265,17.1342,17.1035,17.1188,305800.0
2014-12-22 14:30:00,22.34,22.35,22.31,22.31,218900.0,17.1112,17.1188,17.0882,17.0882,218900.0
2014-12-22 15:00:00,22.32,22.37,22.31,22.36,249200.0,17.0959,17.1342,17.0882,17.1265,249200.0
2014-12-22 15:30:00,22.35,22.41,22.34,22.38,728700.0,17.1188,17.1648,17.1112,17.1418,728700.0
2014-12-23 09:30:00,22.22,22.37,22.2,22.32,927500.0,17.0193,17.1342,17.004,17.0959,927500.0
2014-12-23 10:00:00,22.31,22.35,22.26,22.3,676100.0,17.0882,17.1188,17.0499,17.0805,676100.0
2014-12-23 10:30:00,22.3,22.31,22.24,22.28,400800.0,17.0805,17.0882,17.0346,17.0652,400800.0
2014-12-23 11:00:00,22.27,22.3,22.27,22.3,257600.0,17.0576,17.0805,17.0576,17.0805,257600.0
2014-12-23 11:30:00,22.29,22.32,22.29,22.31,122200.0,17.0729,17.0959,17.0729,17.0882,122200.0
2014-12-23 12:00:00,22.32,22.33,22.28,22.3,363600.0,17.0959,17.1035,17.0652,17.0805,363600.0
2014-12-23 12:30:00,22.3,22.31,22.28,22.3,166400.0,17.0805,17.0882,17.0652,17.0805,166400.0
2014-12-23 13:00:00,22.3,22.31,22.26,22.28,236100.0,17.0805,17.0882,17.0499,17.0652,236100.0
2014-12-23 13:30:00,22.28,22.31,22.27,22.3,311500.0,17.0652,17.0882,17.0576,17.0805,311500.0
2014-12-23 14:00:00,22.29,22.31,22.27,22.28,312000.0,17.0729,17.0882,17.0576,17.0652,312000.0
2014-12-23 14:30:00,22.29,22.3,22.26,22.28,268500.0,17.0729,17.0805,17.0499,17.0652,268500.0
2014-12-23 15:00:00,22.28,22.29,22.23,22.23,546700.0,17.0652,17.0729,17.0269,17.0269,546700.0
2014-12-23 15:30:00,22.23,22.24,22.2,22.23,999200.0,17.0269,17.0346,17.004,17.0269,999200.0
2014-12-24 09:30:00,22.24,22.44,22.22,22.42,384700.0,17.0346,17.1878,17.0193,17.1725,384700.0
2014-12-24 10:00:00,22.41,22.47,22.4,22.44,262000.0,17.1648,17.2108,17.1571,17.1878,262000.0
2014-12-24 10:30:00,22.45,22.48,22.44,22.48,169100.0,17.1954,17.2184,17.1878,17.2184,169100.0
2014-12-24 11:00:00,22.48,22.51,22.45,22.51,220600.0,17.2184,17.2414,17.1954,17.2414,220600.0
2014-12-24 11:30:00,22.51,22.51,22.45,22.45,157400.0,17.2414,17.2414,17.1954,17.1954,157400.0
2014-12-24 12:00:00,22.45,22.48,22.44,22.45,241200.0,17.1954,17.2184,17.1878,17.1954,241200.0
2014-12-24 12:30:00,22.45,22.45,22.33,22.35,403700.0,17.1954,17.1954,17.1035,17.1188,403700.0
2014-12-26 09:30:00,22.53,22.54,22.43,22.46,454300.0,17.2567,17.2644,17.1801,17.2031,454300.0
2014-12-26 10:00:00,22.46,22.47,22.37,22.37,267600.0,17.2031,17.2108,17.1342,17.1342,267600.0
2014-12-26 10:30:00,22.37,22.38,22.32,22.35,171000.0,17.1342,17.1418,17.0959,17.1188,171000.0
2014-12-26 11:00:00,22.34,22.35,22.31,22.31,112500.0,17.1112,17.1188,17.0882,17.0882,112500.0
2014-12-26 11:30:00,22.31,22.33,22.31,22.32,89800.0,17.0882,17.1035,17.0882,17.0959,89800.0
2014-12-26 12:00:00,22.33,22.33,22.3,22.3,75000.0,17.1035,17.1035,17.0805,17.0805,75000.0
2014-12-26 12:30:00,22.31,22.31,22.27,22.29,170500.0,17.0882,17.0882,17.0576,17.0729,170500.0
2014-12-26 13:00:00,22.29,22.35,22.27,22.34,192200.0,17.0729,17.1188,17.0576,17.1112,192200.0
2014-12-26 13:30:00,22.34,22.35,22.32,22.33,127600.0,17.1112,17.1188,17.0959,17.1035,127600.0
2014-12-26 14:00:00,22.32,22.34,22.31,22.33,71900.0,17.0959,17.1112,17.0882,17.1035,71900.0
2014-12-26 14:30:00,22.34,22.37,22.33,22.36,188300.0,17.1112,17.1342,17.1035,17.1265,188300.0
2014-12-26 15:00:00,22.36,22.36,22.32,22.32,107300.0,17.1265,17.1265,17.0959,17.0959,107300.0
2014-12-26 15:30:00,22.32,22.35,22.31,22.32,349500.0,17.0959,17.1188,17.0882,17.0959,349500.0
2014-12-29 09:30:00,22.66,22.75,22.58,22.58,721200.0,17.3563,17.4252,17.295,17.295,721200.0
2014-12-29 10:00:00,22.59,22.59,22.49,22.5,446700.0,17.3027,17.3027,17.2261,17.2337,446700.0
2014-12-29 10:30:00,22.5,22.52,22.48,22.51,229700.0,17.2337,17.2491,17.2184,17.2414,229700.0
2014-12-29 11:00:00,22.51,22.51,22.46,22.47,124200.0,17.2414,17.2414,17.2031,17.2108,124200.0
2014-12-29 11:30:00,22.46,22.48,22.45,22.46,118900.0,17.2031,17.2184,17.1954,17.2031,118900.0
2014-12-29 12:00:00,22.46,22.47,22.41,22.42,116600.0,17.2031,17.2108,17.1648,17.1725,116600.0
2014-12-29 12:30:00,22.41,22.43,22.4,22.41,167000.0,17.1648,17.1801,17.1571,17.1648,167000.0
2014-12-29 13:00:00,22.4,22.43,22.39,22.42,159100.0,17.1571,17.1801,17.1495,17.1725,159100.0
2014-12-29 13:30:00,22.42,22.42,22.39,22.42,115100.0,17.1725,17.1725,17.1495,17.1725,115100.0
2014-12-29 14:00:00,22.41,22.43,22.37,22.41,212800.0,17.1648,17.1801,17.1342,17.1648,212800.0
2014-12-29 14:30:00,22.41,22.42,22.39,22.42,160500.0,17.1648,17.1725,17.1495,17.1725,160500.0
2014-12-29 15:00:00,22.42,22.47,22.41,22.44,244400.0,17.1725,17.2108,17.1648,17.1878,244400.0
2014-12-29 15:30:00,22.44,22.45,22.39,22.39,549100.0,17.1878,17.1954,17.1495,17.1495,549100.0
2014-12-30 09:30:00,22.33,22.46,22.32,22.45,517500.0,17.1035,17.2031,17.0959,17.1954,517500.0
2014-12-30 10:00:00,22.44,22.5,22.41,22.48,640400.0,17.1878,17.2337,17.1648,17.2184,640400.0
2014-12-30 10:30:00,22.48,22.53,22.46,22.53,220400.0,17.2184,17.2567,17.2031,17.2567,220400.0
2014-12-30 11:00:00,22.52,22.56,22.52,22.54,325900.0,17.2491,17.2797,17.2491,17.2644,325900.0
2014-12-30 11:30:00,22.54,22.55,22.45,22.47,283700.0,17.2644,17.272,17.1954,17.2108,283700.0
2014-12-30 12:00:00,22.47,22.51,22.45,22.45,130500.0,17.2108,17.2414,17.1954,17.1954,130500.0
2014-12-30 12:30:00,22.45,22.46,22.4,22.45,129600.0,17.1954,17.2031,17.1571,17.1954,129600.0
2014-12-30 13:00:00,22.45,22.48,22.41,22.47,175300.0,17.1954,17.2184,17.1648,17.2108,175300.0
2014-12-30 13:30:00,22.48,22.5,22.44,22.49,274600.0,17.2184,17.2337,17.1878,17.2261,274600.0
2014-12-30 14:00:00,22.49,22.5,22.46,22.47,201000.0,17.2261,17.2337,17.2031,17.2108,201000.0
2014-12-30 14:30:00,22.48,22.53,22.47,22.51,361100.0,17.2184,17.2567,17.2108,17.2414,361100.0
2014-12-30 15:00:00,22.51,22.52,22.46,22.46,286400.0,17.2414,17.2491,17.2031,17.2031,286400.0
2014-12-30 15:30:00,22.46,22.5,22.43,22.44,741200.0,17.2031,17.2337,17.1801,17.1878,741200.0
2014-12-31 09:30:00,22.48,22.63,22.4,22.62,551800.0,17.2184,17.3333,17.1571,17.3257,551800.0
2014-12-31 10:00:00,22.62,22.64,22.55,22.64,263800.0,17.3257,17.341,17.272,17.341,263800.0
2014-12-31 10:30:00,22.64,22.64,22.55,22.59,175600.0,17.341,17.341,17.272,17.3027,175600.0
2014-12-31 11:00:00,22.59,22.6,22.53,22.53,121200.0,17.3027,17.3103,17.2567,17.2567,121200.0
2014-12-31 11:30:00,22.53,22.56,22.51,22.55,146400.0,17.2567,17.2797,17.2414,17.272,146400.0
2014-12-31 12:00:00,22.54,22.55,22.44,22.47,185100.0,17.2644,17.272,17.1878,17.2108,185100.0
2014-12-31 12:30:00,22.46,22.51,22.44,22.47,148200.0,17.2031,17.2414,17.1878,17.2108,148200.0
2014-12-31 13:00:00,22.48,22.5,22.44,22.46,135500.0,17.2184,17.2337,17.1878,17.2031,135500.0
2014-12-31 13:30:00,22.46,22.48,22.44,22.45,134600.0,17.2031,17.2184,17.1878,17.1954,134600.0
2014-12-31 14:00:00,22.45,22.46,22.38,22.42,180900.0,17.1954,17.2031,17.1418,17.1725,180900.0
2014-12-31 14:30:00,22.41,22.44,22.35,22.39,221200.0,17.1648,17.1878,17.1188,17.1495,221200.0
2014-12-31 15:00:00,22.39,22.42,22.33,22.41,391000.0,17.1495,17.1725,17.1035,17.1648,391000.0
2014-12-31 15:30:00,22.41,22.44,22.34,22.37,888500.0,17.1648,17.1878,17.1112,17.1342,888500.0
2015-01-02 09:30:00,22.45,22.47,22.22,22.23,644700.0,17.1954,17.2108,17.0193,17.0269,644700.0
2015-01-02 10:00:00,22.23,22.26,22.14,22.17,284500.0,17.0269,17.0499,16.958,16.981,284500.0
2015-01-02 10:30:00,22.16,22.17,22.01,22.07,601700.0,16.9733,16.981,16.8584,16.9044,601700.0
2015-01-02 11:00:00,22.08,22.08,22.0,22.07,461800.0,16.912,16.912,16.8508,16.9044,461800.0
2015-01-02 11:30:00,22.07,22.08,22.0,22.05,164300.0,16.9044,16.912,16.8508,16.8891,164300.0
2015-01-02 12:00:00,22.05,22.13,22.03,22.09,303100.0,16.8891,16.9503,16.8737,16.9197,303100.0
2015-01-02 12:30:00,22.09,22.16,22.07,22.16,294000.0,16.9197,16.9733,16.9044,16.9733,294000.0
2015-01-02 13:00:00,22.16,22.16,22.09,22.09,193800.0,16.9733,16.9733,16.9197,16.9197,193800.0
2015-01-02 13:30:00,22.09,22.12,22.06,22.1,145800.0,16.9197,16.9427,16.8967,16.9274,145800.0
2015-01-02 14:00:00,22.09,22.17,22.08,22.16,309700.0,16.9197,16.981,16.912,16.9733,309700.0
2015-01-02 14:30:00,22.15,22.26,22.13,22.24,431700.0,16.9657,17.0499,16.9503,17.0346,431700.0
2015-01-02 15:00:00,22.24,22.29,22.24,22.26,450900.0,17.0346,17.0729,17.0346,17.0499,450900.0
2015-01-02 15:30:00,22.27,22.33,22.25,22.3,1212300.0,17.0576,17.1035,17.0423,17.0805,1212300.0
2015-01-05 09:30:00,22.14,22.17,21.81,21.85,1406000.0,16.958,16.981,16.7052,16.7359,1406000.0
2015-01-05 10:00:00,21.85,21.94,21.82,21.9,602000.0,16.7359,16.8048,16.7129,16.7742,602000.0
2015-01-05 10:30:00,21.89,21.9,21.78,21.85,469500.0,16.7665,16.7742,16.6823,16.7359,469500.0
2015-01-05 11:00:00,21.85,21.92,21.77,21.84,511900.0,16.7359,16.7895,16.6746,16.7282,511900.0
2015-01-05 11:30:00,21.84,21.94,21.82,21.91,384600.0,16.7282,16.8048,16.7129,16.7818,384600.0
2015-01-05 12:00:00,21.91,21.92,21.83,21.86,376200.0,16.7818,16.7895,16.7206,16.7435,376200.0
2015-01-05 12:30:00,21.86,21.87,21.8,21.83,422900.0,16.7435,16.7512,16.6976,16.7206,422900.0
2015-01-05 13:00:00,21.83,21.85,21.71,21.78,394100.0,16.7206,16.7359,16.6286,16.6823,394100.0
2015-01-05 13:30:00,21.79,21.82,21.73,21.8,371900.0,16.6899,16.7129,16.644,16.6976,371900.0
2015-01-05 14:00:00,21.8,21.86,21.75,21.77,630300.0,16.6976,16.7435,16.6593,16.6746,630300.0
2015-01-05 14:30:00,21.77,21.79,21.72,21.72,415900.0,16.6746,16.6899,16.6363,16.6363,415900.0
2015-01-05 15:00:00,21.73,21.82,21.72,21.81,307600.0,16.644,16.7129,16.6363,16.7052,307600.0
2015-01-05 15:30:00,21.82,21.83,21.72,21.73,1564900.0,16.7129,16.7206,16.6363,16.644,1564900.0
2015-01-06 09:30:00,21.32,21.46,21.16,21.46,1673300.0,16.3299,16.4372,16.2074,16.4372,1673300.0
2015-01-06 10:00:00,21.45,21.56,21.4,21.52,809600.0,16.4295,16.5137,16.3912,16.4831,809600.0
2015-01-06 10:30:00,21.53,21.58,21.47,21.48,466300.0,16.4908,16.5291,16.4448,16.4525,466300.0
2015-01-06 11:00:00,21.48,21.51,21.43,21.45,499300.0,16.4525,16.4755,16.4142,16.4295,499300.0
2015-01-06 11:30:00,21.46,21.46,21.36,21.38,523400.0,16.4372,16.4372,16.3606,16.3759,523400.0
2015-01-06 12:00:00,21.38,21.39,21.26,21.36,490200.0,16.3759,16.3835,16.284,16.3606,490200.0
2015-01-06 12:30:00,21.35,21.46,21.32,21.4,631400.0,16.3529,16.4372,16.3299,16.3912,631400.0
2015-01-06 13:00:00,21.4,21.42,21.26,21.3,406100.0,16.3912,16.4065,16.284,16.3146,406100.0
2015-01-06 13:30:00,21.3,21.45,21.3,21.44,365800.0,16.3146,16.4295,16.3146,16.4218,365800.0
2015-01-06 14:00:00,21.44,21.49,21.39,21.48,430100.0,16.4218,16.4601,16.3835,16.4525,430100.0
2015-01-06 14:30:00,21.48,21.55,21.45,21.53,559000.0,16.4525,16.5061,16.4295,16.4908,559000.0
2015-01-06 15:00:00,21.53,21.54,21.46,21.52,870200.0,16.4908,16.4984,16.4372,16.4831,870200.0
2015-01-06 15:30:00,21.52,21.52,21.36,21.36,1496800.0,16.4831,16.4831,16.3606,16.3606,1496800.0
2015-01-07 09:30:00,21.59,21.69,21.47,21.61,1204800.0,16.5367,16.6133,16.4448,16.552,1204800.0
2015-01-07 10:00:00,21.6,21.76,21.53,21.55,930300.0,16.5444,16.6669,16.4908,16.5061,930300.0
2015-01-07 10:30:00,21.55,21.56,21.37,21.46,895800.0,16.5061,16.5137,16.3682,16.4372,895800.0
2015-01-07 11:00:00,21.46,21.48,21.34,21.39,390900.0,16.4372,16.4525,16.3452,16.3835,390900.0
2015-01-07 11:30:00,21.39,21.6,21.39,21.59,410800.0,16.3835,16.5444,16.3835,16.5367,410800.0
2015-01-07 12:00:00,21.59,21.62,21.52,21.62,282600.0,16.5367,16.5597,16.4831,16.5597,282600.0
2015-01-07 12:30:00,21.62,21.67,21.59,21.64,559100.0,16.5597,16.598,16.5367,16.575,559100.0
2015-01-07 13:00:00,21.65,21.72,21.64,21.66,667700.0,16.5827,16.6363,16.575,16.5903,667700.0
2015-01-07 13:30:00,21.66,21.74,21.65,21.71,452300.0,16.5903,16.6516,16.5827,16.6286,452300.0
2015-01-07 14:00:00,21.72,21.76,21.66,21.68,732300.0,16.6363,16.6669,16.5903,16.6057,732300.0
2015-01-07 14:30:00,21.68,21.73,21.68,21.69,493000.0,16.6057,16.644,16.6057,16.6133,493000.0
2015-01-07 15:00:00,21.69,21.73,21.63,21.66,920300.0,16.6133,16.644,16.5674,16.5903,920300.0
2015-01-07 15:30:00,21.66,21.69,21.62,21.66,1496800.0,16.5903,16.6133,16.5597,16.5903,1496800.0
2015-01-08 09:30:00,21.69,21.9,21.67,21.78,3662900.0,16.6133,16.7742,16.598,16.6823,3662900.0
2015-01-08 10:00:00,21.78,21.93,21.78,21.85,1297900.0,16.6823,16.7971,16.6823,16.7359,1297900.0
2015-01-08 10:30:00,21.85,21.96,21.82,21.89,1172300.0,16.7359,16.8201,16.7129,16.7665,1172300.0
2015-01-08 11:00:00,21.9,21.91,21.78,21.84,760700.0,16.7742,16.7818,16.6823,16.7282,760700.0
2015-01-08 11:30:00,21.84,21.86,21.8,21.85,587300.0,16.7282,16.7435,16.6976,16.7359,587300.0
2015-01-08 12:00:00,21.85,21.88,21.8,21.85,558100.0,16.7359,16.7589,16.6976,16.7359,558100.0
2015-01-08 12:30:00,21.84,21.87,21.83,21.86,426200.0,16.7282,16.7512,16.7206,16.7435,426200.0
2015-01-08 13:00:00,21.85,21.98,21.81,21.98,730800.0,16.7359,16.8354,16.7052,16.8354,730800.0
2015-01-08 13:30:00,21.98,22.01,21.95,21.96,776900.0,16.8354,16.8584,16.8125,16.8201,776900.0
2015-01-08 14:00:00,21.95,21.97,21.93,21.94,812600.0,16.8125,16.8278,16.7971,16.8048,812600.0
2015-01-08 14:30:00,21.93,21.94,21.89,21.91,808400.0,16.7971,16.8048,16.7665,16.7818,808400.0
2015-01-08 15:00:00,21.91,21.94,21.85,21.88,850000.0,16.7818,16.8048,16.7359,16.7589,850000.0
2015-01-08 15:30:00,21.88,21.89,21.76,21.81,2313100.0,16.7589,16.7665,16.6669,16.7052,2313100.0
2015-01-09 09:30:00,21.58,21.64,21.35,21.4,1541700.0,16.5291,16.575,16.3529,16.3912,1541700.0
2015-01-09 10:00:00,21.4,21.43,21.26,21.28,1128100.0,16.3912,16.4142,16.284,16.2993,1128100.0
2015-01-09 10:30:00,21.27,21.31,21.17,21.24,2016100.0,16.2916,16.3223,16.215,16.2686,2016100.0
2015-01-09 11:00:00,21.24,21.25,21.02,21.12,2034700.0,16.2686,16.2763,16.1001,16.1767,2034700.0
2015-01-09 11:30:00,21.12,21.21,21.09,21.2,812600.0,16.1767,16.2457,16.1538,16.238,812600.0
2015-01-09 12:00:00,21.2,21.22,21.12,21.14,885500.0,16.238,16.2533,16.1767,16.1921,885500.0
2015-01-09 12:30:00,21.14,21.16,21.09,21.12,467500.0,16.1921,16.2074,16.1538,16.1767,467500.0
2015-01-09 13:00:00,21.11,21.12,21.08,21.11,702600.0,16.1691,16.1767,16.1461,16.1691,702600.0
2015-01-09 13:30:00,21.11,21.14,21.08,21.11,902200.0,16.1691,16.1921,16.1461,16.1691,902200.0
2015-01-09 14:00:00,21.1,21.13,21.1,21.12,593000.0,16.1614,16.1844,16.1614,16.1767,593000.0
2015-01-09 14:30:00,21.12,21.16,21.1,21.16,1043500.0,16.1767,16.2074,16.1614,16.2074,1043500.0
2015-01-09 15:00:00,21.16,21.23,21.15,21.21,1587200.0,16.2074,16.261,16.1997,16.2457,1587200.0
2015-01-09 15:30:00,21.21,21.32,21.19,21.19,3046300.0,16.2457,16.3299,16.2304,16.2304,3046300.0
2015-01-12 09:30:00,21.06,21.09,20.69,20.8,4123200.0,16.1308,16.1538,15.8474,15.9316,4123200.0
2015-01-12 10:00:00,20.79,20.82,20.71,20.78,2353600.0,15.924,15.947,15.8627,15.9163,2353600.0
2015-01-12 10:30:00,20.78,20.94,20.76,20.93,1816700.0,15.9163,16.0389,15.901,16.0312,1816700.0
2015-01-12 11:00:00,20.93,20.98,20.89,20.97,1567900.0,16.0312,16.0695,16.0006,16.0618,1567900.0
2015-01-12 11:30:00,20.98,21.0,20.86,20.86,952600.0,16.0695,16.0848,15.9776,15.9776,952600.0
2015-01-12 12:00:00,20.87,20.96,20.86,20.95,656600.0,15.9852,16.0542,15.9776,16.0465,656600.0
2015-01-12 12:30:00,20.95,20.97,20.79,20.81,878500.0,16.0465,16.0618,15.924,15.9393,878500.0
2015-01-12 13:00:00,20.81,20.9,20.8,20.87,781800.0,15.9393,16.0082,15.9316,15.9852,781800.0
2015-01-12 13:30:00,20.88,20.99,20.87,20.94,1301900.0,15.9929,16.0772,15.9852,16.0389,1301900.0
2015-01-12 14:00:00,20.94,20.98,20.83,20.83,1303200.0,16.0389,16.0695,15.9546,15.9546,1303200.0
2015-01-12 14:30:00,20.84,20.88,20.81,20.86,1915500.0,15.9623,15.9929,15.9393,15.9776,1915500.0
2015-01-12 15:00:00,20.86,20.88,20.75,20.77,1846000.0,15.9776,15.9929,15.8933,15.9087,1846000.0
2015-01-12 15:30:00,20.77,20.86,20.71,20.8,3544000.0,15.9087,15.9776,15.8627,15.9316,3544000.0
2015-01-13 09:30:00,21.02,21.21,21.02,21.19,1253500.0,16.1001,16.2457,16.1001,16.2304,1253500.0
2015-01-13 10:00:00,21.19,21.23,21.16,21.21,529400.0,16.2304,16.261,16.2074,16.2457,529400.0
2015-01-13 10:30:00,21.21,21.25,21.18,21.25,631800.0,16.2457,16.2763,16.2227,16.2763,631800.0
2015-01-13 11:00:00,21.25,21.3,21.24,21.3,788600.0,16.2763,16.3146,16.2686,16.3146,788600.0
2015-01-13 11:30:00,21.3,21.3,21.26,21.27,407500.0,16.3146,16.3146,16.284,16.2916,407500.0
2015-01-13 12:00:00,21.28,21.3,21.22,21.22,501400.0,16.2993,16.3146,16.2533,16.2533,501400.0
2015-01-13 12:30:00,21.23,21.23,21.14,21.15,387400.0,16.261,16.261,16.1921,16.1997,387400.0
2015-01-13 13:00:00,21.16,21.24,21.09,21.1,416900.0,16.2074,16.2686,16.1538,16.1614,416900.0
2015-01-13 13:30:00,21.1,21.11,20.99,21.03,1014700.0,16.1614,16.1691,16.0772,16.1078,1014700.0
2015-01-13 14:00:00,21.03,21.11,20.99,21.1,1130800.0,16.1078,16.1691,16.0772,16.1614,1130800.0
2015-01-13 14:30:00,21.09,21.13,21.01,21.03,759400.0,16.1538,16.1844,16.0925,16.1078,759400.0
2015-01-13 15:00:00,21.04,21.13,21.01,21.04,775700.0,16.1155,16.1844,16.0925,16.1155,775700.0
2015-01-13 15:30:00,21.05,21.21,21.03,21.05,1505800.0,16.1231,16.2457,16.1078,16.1231,1505800.0
2015-01-14 09:30:00,20.65,20.83,20.6,20.75,2556100.0,15.8167,15.9546,15.7784,15.8933,2556100.0
2015-01-14 10:00:00,20.75,20.95,20.74,20.91,3018200.0,15.8933,16.0465,15.8857,16.0159,3018200.0
2015-01-14 10:30:00,20.91,20.91,20.81,20.81,698600.0,16.0159,16.0159,15.9393,15.9393,698600.0
2015-01-14 11:00:00,20.81,20.86,20.72,20.83,760600.0,15.9393,15.9776,15.8704,15.9546,760600.0
2015-01-14 11:30:00,20.82,20.95,20.79,20.87,1118700.0,15.947,16.0465,15.924,15.9852,1118700.0
2015-01-14 12:00:00,20.87,20.91,20.81,20.87,755600.0,15.9852,16.0159,15.9393,15.9852,755600.0
2015-01-14 12:30:00,20.86,20.93,20.85,20.92,771500.0,15.9776,16.0312,15.9699,16.0235,771500.0
2015-01-14 13:00:00,20.92,20.97,20.85,20.95,1367600.0,16.0235,16.0618,15.9699,16.0465,1367600.0
2015-01-14 13:30:00,20.95,20.96,20.85,20.9,1149900.0,16.0465,16.0542,15.9699,16.0082,1149900.0
2015-01-14 14:00:00,20.89,21.06,20.88,20.96,1390400.0,16.0006,16.1308,15.9929,16.0542,1390400.0
2015-01-14 14:30:00,20.96,21.04,20.91,20.95,1236300.0,16.0542,16.1155,16.0159,16.0465,1236300.0
2015-01-14 15:00:00,20.95,21.08,20.94,21.02,1747500.0,16.0465,16.1461,16.0389,16.1001,1747500.0
2015-01-14 15:30:00,21.02,21.1,20.95,21.06,3786400.0,16.1001,16.1614,16.0465,16.1308,3786400.0
2015-01-15 09:30:00,22.59,22.69,21.91,22.32,7111400.0,17.3027,17.3793,16.7818,17.0959,7111400.0
2015-01-15 10:00:00,22.31,22.66,22.16,22.64,3374100.0,17.0882,17.3563,16.9733,17.341,3374100.0
2015-01-15 10:30:00,22.64,22.83,22.6,22.71,2214300.0,17.341,17.4865,17.3103,17.3946,2214300.0
2015-01-15 11:00:00,22.71,22.81,22.64,22.76,1659300.0,17.3946,17.4712,17.341,17.4329,1659300.0
2015-01-15 11:30:00,22.77,22.78,22.61,22.66,2027800.0,17.4405,17.4482,17.318,17.3563,2027800.0
2015-01-15 12:00:00,22.67,22.77,22.66,22.71,1374700.0,17.3639,17.4405,17.3563,17.3946,1374700.0
2015-01-15 12:30:00,22.71,22.79,22.62,22.77,1464900.0,17.3946,17.4559,17.3257,17.4405,1464900.0
2015-01-15 13:00:00,22.77,22.9,22.71,22.75,1681900.0,17.4405,17.5401,17.3946,17.4252,1681900.0
2015-01-15 13:30:00,22.75,22.88,22.75,22.86,1123400.0,17.4252,17.5248,17.4252,17.5095,1123400.0
2015-01-15 14:00:00,22.86,22.97,22.84,22.95,1451200.0,17.5095,17.5937,17.4942,17.5784,1451200.0
2015-01-15 14:30:00,22.94,23.09,22.89,23.08,2313700.0,17.5708,17.6856,17.5325,17.678,2313700.0
2015-01-15 15:00:00,23.09,23.13,23.0,23.05,2391500.0,17.6856,17.7163,17.6167,17.655,2391500.0
2015-01-15 15:30:00,23.05,23.05,22.87,22.88,4744200.0,17.655,17.655,17.5171,17.5248,4744200.0
2015-01-16 09:30:00,22.37,22.53,22.29,22.32,4440500.0,17.1342,17.2567,17.0729,17.0959,4440500.0
2015-01-16 10:00:00,22.32,22.45,22.31,22.35,1832700.0,17.0959,17.1954,17.0882,17.1188,1832700.0
2015-01-16 10:30:00,22.34,22.51,22.33,22.48,1815900.0,17.1112,17.2414,17.1035,17.2184,1815900.0
2015-01-16 11:00:00,22.48,22.62,22.48,22.57,1759000.0,17.2184,17.3257,17.2184,17.2874,1759000.0
2015-01-16 11:30:00,22.57,22.61,22.54,22.6,1508800.0,17.2874,17.318,17.2644,17.3103,1508800.0
2015-01-16 12:00:00,22.6,22.66,22.59,22.62,900600.0,17.3103,17.3563,17.3027,17.3257,900600.0
2015-01-16 12:30:00,22.62,22.68,22.61,22.64,776300.0,17.3257,17.3716,17.318,17.341,776300.0
2015-01-16 13:00:00,22.64,22.7,22.62,22.64,825800.0,17.341,17.3869,17.3257,17.341,825800.0
2015-01-16 13:30:00,22.63,22.64,22.56,22.59,585700.0,17.3333,17.341,17.2797,17.3027,585700.0
2015-01-16 14:00:00,22.58,22.59,22.52,22.54,594900.0,17.295,17.3027,17.2491,17.2644,594900.0
2015-01-16 14:30:00,22.53,22.59,22.52,22.58,787200.0,17.2567,17.3027,17.2491,17.295,787200.0
2015-01-16 15:00:00,22.58,22.58,22.46,22.5,1451700.0,17.295,17.295,17.2031,17.2337,1451700.0
2015-01-16 15:30:00,22.5,22.61,22.49,22.59,3290600.0,17.2337,17.318,17.2261,17.3027,3290600.0
2015-01-20 09:30:00,22.6,22.79,22.47,22.66,4604200.0,17.3103,17.4559,17.2108,17.3563,4604200.0
2015-01-20 10:00:00,22.67,22.8,22.66,22.79,1998300.0,17.3639,17.4635,17.3563,17.4559,1998300.0
2015-01-20 10:30:00,22.79,22.86,22.77,22.85,1896700.0,17.4559,17.5095,17.4405,17.5018,1896700.0
2015-01-20 11:00:00,22.85,22.88,22.78,22.87,1664400.0,17.5018,17.5248,17.4482,17.5171,1664400.0
2015-01-20 11:30:00,22.87,22.89,22.79,22.84,993200.0,17.5171,17.5325,17.4559,17.4942,993200.0
2015-01-20 12:00:00,22.84,22.88,22.83,22.88,369900.0,17.4942,17.5248,17.4865,17.5248,369900.0
2015-01-20 12:30:00,22.88,22.9,22.83,22.87,548300.0,17.5248,17.5401,17.4865,17.5171,548300.0
2015-01-20 13:00:00,22.87,22.93,22.82,22.93,892300.0,17.5171,17.5631,17.4788,17.5631,892300.0
2015-01-20 13:30:00,22.93,22.95,22.91,22.93,805000.0,17.5631,17.5784,17.5478,17.5631,805000.0
2015-01-20 14:00:00,22.93,23.04,22.92,23.01,1680300.0,17.5631,17.6473,17.5554,17.6244,1680300.0
2015-01-20 14:30:00,23.0,23.15,23.0,23.12,1588700.0,17.6167,17.7316,17.6167,17.7086,1588700.0
2015-01-20 15:00:00,23.12,23.19,23.08,23.09,1935600.0,17.7086,17.7622,17.678,17.6856,1935600.0
2015-01-20 15:30:00,23.09,23.13,23.01,23.1,3161500.0,17.6856,17.7163,17.6244,17.6933,3161500.0
2015-01-21 09:30:00,23.0,23.1,22.96,23.08,2479700.0,17.6167,17.6933,17.5861,17.678,2479700.0
2015-01-21 10:00:00,23.08,23.17,23.06,23.16,1332900.0,17.678,17.7469,17.6627,17.7393,1332900.0
2015-01-21 10:30:00,23.16,23.2,23.12,23.19,886300.0,17.7393,17.7699,17.7086,17.7622,886300.0
2015-01-21 11:00:00,23.19,23.24,23.14,23.17,2000900.0,17.7622,17.8005,17.7239,17.7469,2000900.0
2015-01-21 11:30:00,23.18,23.2,23.15,23.17,540100.0,17.7546,17.7699,17.7316,17.7469,540100.0
2015-01-21 12:00:00,23.17,23.23,23.14,23.22,1123600.0,17.7469,17.7929,17.7239,17.7852,1123600.0
2015-01-21 12:30:00,23.21,23.25,23.17,23.23,820000.0,17.7776,17.8082,17.7469,17.7929,820000.0
2015-01-21 13:00:00,23.23,23.28,23.22,23.24,1140400.0,17.7929,17.8312,17.7852,17.8005,1140400.0
2015-01-21 13:30:00,23.24,23.29,23.21,23.22,988400.0,17.8005,17.8388,17.7776,17.7852,988400.0
2015-01-21 14:00:00,23.22,23.23,23.18,23.19,911400.0,17.7852,17.7929,17.7546,17.7622,911400.0
2015-01-21 14:30:00,23.18,23.2,23.12,23.15,1309000.0,17.7546,17.7699,17.7086,17.7316,1309000.0
2015-01-21 15:00:00,23.15,23.16,23.07,23.11,1035100.0,17.7316,17.7393,17.6703,17.701,1035100.0
2015-01-21 15:30:00,23.1,23.21,23.1,23.2,2237700.0,17.6933,17.7776,17.6933,17.7699,2237700.0
2015-01-22 09:30:00,23.2,23.2,22.89,23.01,3634800.0,17.7699,17.7699,17.5325,17.6244,3634800.0
2015-01-22 10:00:00,23.02,23.28,22.99,23.28,2463600.0,17.632,17.8312,17.609,17.8312,2463600.0
2015-01-22 10:30:00,23.28,23.38,23.24,23.37,646700.0,17.8312,17.9078,17.8005,17.9001,646700.0
2015-01-22 11:00:00,23.37,23.5,23.34,23.48,3500200.0,17.9001,17.9997,17.8771,17.9844,3500200.0
2015-01-22 11:30:00,23.49,23.52,23.44,23.49,1609600.0,17.992,18.015,17.9537,17.992,1609600.0
2015-01-22 12:00:00,23.49,23.51,23.44,23.51,1166500.0,17.992,18.0073,17.9537,18.0073,1166500.0
2015-01-22 12:30:00,23.5,23.53,23.47,23.53,1104000.0,17.9997,18.0227,17.9767,18.0227,1104000.0
2015-01-22 13:00:00,23.53,23.58,23.52,23.55,1360700.0,18.0227,18.061,18.015,18.038,1360700.0
2015-01-22 13:30:00,23.55,23.66,23.55,23.61,2219500.0,18.038,18.1222,18.038,18.0839,2219500.0
2015-01-22 14:00:00,23.61,23.66,23.57,23.64,1307000.0,18.0839,18.1222,18.0533,18.1069,1307000.0
2015-01-22 14:30:00,23.64,23.72,23.64,23.68,953800.0,18.1069,18.1682,18.1069,18.1376,953800.0
2015-01-22 15:00:00,23.67,23.7,23.59,23.61,1258400.0,18.1299,18.1529,18.0686,18.0839,1258400.0
2015-01-22 15:30:00,23.62,23.71,23.59,23.7,3126100.0,18.0916,18.1605,18.0686,18.1529,3126100.0
2015-01-23 09:30:00,23.93,24.3,23.93,24.13,2723900.0,18.329,18.6124,18.329,18.4822,2723900.0
2015-01-23 10:00:00,24.13,24.15,24.06,24.1,1090800.0,18.4822,18.4975,18.4286,18.4592,1090800.0
2015-01-23 10:30:00,24.1,24.12,23.88,23.96,1318700.0,18.4592,18.4746,18.2907,18.352,1318700.0
2015-01-23 11:00:00,23.96,24.04,23.95,24.03,536500.0,18.352,18.4133,18.3444,18.4056,536500.0
2015-01-23 11:30:00,24.02,24.04,23.97,23.99,746300.0,18.398,18.4133,18.3597,18.375,746300.0
2015-01-23 12:00:00,23.98,24.04,23.94,24.02,721200.0,18.3673,18.4133,18.3367,18.398,721200.0
2015-01-23 12:30:00,24.02,24.09,23.99,24.05,641700.0,18.398,18.4516,18.375,18.421,641700.0
2015-01-23 13:00:00,24.06,24.08,24.04,24.07,583100.0,18.4286,18.4439,18.4133,18.4363,583100.0
2015-01-23 13:30:00,24.07,24.09,24.04,24.07,370600.0,18.4363,18.4516,18.4133,18.4363,370600.0
2015-01-23 14:00:00,24.07,24.08,24.01,24.03,359400.0,18.4363,18.4439,18.3903,18.4056,359400.0
2015-01-23 14:30:00,24.03,24.03,23.98,23.98,624500.0,18.4056,18.4056,18.3673,18.3673,624500.0
2015-01-23 15:00:00,23.98,24.02,23.96,24.01,966000.0,18.3673,18.398,18.352,18.3903,966000.0
2015-01-23 15:30:00,24.02,24.02,23.95,23.98,1585600.0,18.398,18.398,18.3444,18.3673,1585600.0
2015-01-26 09:30:00,23.95,23.99,23.9,23.97,2897900.0,18.3444,18.375,18.3061,18.3597,2897900.0
2015-01-26 10:00:00,23.96,23.98,23.89,23.93,1641600.0,18.352,18.3673,18.2984,18.329,1641600.0
2015-01-26 10:30:00,23.94,24.0,23.92,23.99,1029000.0,18.3367,18.3827,18.3214,18.375,1029000.0
2015-01-26 11:00:00,24.0,24.08,23.98,24.06,857700.0,18.3827,18.4439,18.3673,18.4286,857700.0
2015-01-26 11:30:00,24.06,24.11,24.05,24.08,430800.0,18.4286,18.4669,18.421,18.4439,430800.0
2015-01-26 12:00:00,24.08,24.1,24.06,24.07,666900.0,18.4439,18.4592,18.4286,18.4363,666900.0
2015-01-26 12:30:00,24.07,24.11,24.06,24.09,502300.0,18.4363,18.4669,18.4286,18.4516,502300.0
2015-01-26 13:00:00,24.09,24.1,24.08,24.09,239700.0,18.4516,18.4592,18.4439,18.4516,239700.0
2015-01-26 13:30:00,24.09,24.11,24.08,24.08,395200.0,18.4516,18.4669,18.4439,18.4439,395200.0
2015-01-26 14:00:00,24.09,24.09,24.06,24.08,1135400.0,18.4516,18.4516,18.4286,18.4439,1135400.0
2015-01-26 14:30:00,24.08,24.12,24.07,24.1,631400.0,18.4439,18.4746,18.4363,18.4592,631400.0
2015-01-26 15:00:00,24.11,24.11,24.06,24.07,720200.0,18.4669,18.4669,18.4286,18.4363,720200.0
2015-01-26 15:30:00,24.06,24.19,24.06,24.15,2210400.0,18.4286,18.5282,18.4286,18.4975,2210400.0
2015-01-27 09:30:00,24.13,24.15,23.95,24.0,1964300.0,18.4822,18.4975,18.3444,18.3827,1964300.0
2015-01-27 10:00:00,23.99,24.13,23.96,24.1,1366500.0,18.375,18.4822,18.352,18.4592,1366500.0
2015-01-27 10:30:00,24.1,24.16,23.98,24.07,1853700.0,18.4592,18.5052,18.3673,18.4363,1853700.0
2015-01-27 11:00:00,24.06,24.1,24.02,24.08,512800.0,18.4286,18.4592,18.398,18.4439,512800.0
2015-01-27 11:30:00,24.07,24.1,24.0,24.05,537100.0,18.4363,18.4592,18.3827,18.421,537100.0
2015-01-27 12:00:00,24.06,24.1,24.03,24.08,718600.0,18.4286,18.4592,18.4056,18.4439,718600.0
2015-01-27 12:30:00,24.08,24.13,24.05,24.12,1277000.0,18.4439,18.4822,18.421,18.4746,1277000.0
2015-01-27 13:00:00,24.12,24.26,24.09,24.21,493800.0,18.4746,18.5818,18.4516,18.5435,493800.0
2015-01-27 13:30:00,24.21,24.24,24.14,24.17,841800.0,18.5435,18.5665,18.4899,18.5129,841800.0
2015-01-27 14:00:00,24.18,24.24,24.16,24.22,570000.0,18.5205,18.5665,18.5052,18.5512,570000.0
2015-01-27 14:30:00,24.23,24.23,24.2,24.2,594100.0,18.5588,18.5588,18.5358,18.5358,594100.0
2015-01-27 15:00:00,24.21,24.23,24.16,24.16,698200.0,18.5435,18.5588,18.5052,18.5052,698200.0
2015-01-27 15:30:00,24.16,24.23,24.13,24.18,2226500.0,18.5052,18.5588,18.4822,18.5205,2226500.0
2015-01-28 09:30:00,24.44,24.49,24.22,24.34,1949100.0,18.7197,18.758,18.5512,18.6431,1949100.0
2015-01-28 10:00:00,24.35,24.4,24.3,24.34,1774300.0,18.6507,18.689,18.6124,18.6431,1774300.0
2015-01-28 10:30:00,24.35,24.36,24.28,24.31,2205000.0,18.6507,18.6584,18.5971,18.6201,2205000.0
2015-01-28 11:00:00,24.32,24.36,24.26,24.32,1765600.0,18.6278,18.6584,18.5818,18.6278,1765600.0
2015-01-28 11:30:00,24.32,24.38,24.29,24.32,647100.0,18.6278,18.6737,18.6048,18.6278,647100.0
2015-01-28 12:00:00,24.32,24.36,24.29,24.33,537500.0,18.6278,18.6584,18.6048,18.6354,537500.0
2015-01-28 12:30:00,24.33,24.33,24.21,24.22,973500.0,18.6354,18.6354,18.5435,18.5512,973500.0
2015-01-28 13:00:00,24.22,24.23,24.14,24.16,718100.0,18.5512,18.5588,18.4899,18.5052,718100.0
2015-01-28 13:30:00,24.16,24.26,24.15,24.17,402500.0,18.5052,18.5818,18.4975,18.5129,402500.0
2015-01-28 14:00:00,24.18,24.23,24.06,24.09,776100.0,18.5205,18.5588,18.4286,18.4516,776100.0
2015-01-28 14:30:00,24.08,24.17,24.04,24.13,549100.0,18.4439,18.5129,18.4133,18.4822,549100.0
2015-01-28 15:00:00,24.12,24.17,24.01,24.04,691400.0,18.4746,18.5129,18.3903,18.4133,691400.0
2015-01-28 15:30:00,24.04,24.04,23.85,23.91,2575300.0,18.4133,18.4133,18.2678,18.3137,2575300.0
2015-01-29 09:30:00,23.69,23.8,23.26,23.33,3150300.0,18.1452,18.2295,17.8159,17.8695,3150300.0
2015-01-29 10:00:00,23.32,23.34,23.17,23.27,1998600.0,17.8618,17.8771,17.7469,17.8235,1998600.0
2015-01-29 10:30:00,23.27,23.32,23.08,23.24,1226400.0,17.8235,17.8618,17.678,17.8005,1226400.0
2015-01-29 11:00:00,23.23,23.29,23.13,23.17,1068300.0,17.7929,17.8388,17.7163,17.7469,1068300.0
2015-01-29 11:30:00,23.17,23.28,23.11,23.11,1103200.0,17.7469,17.8312,17.701,17.701,1103200.0
2015-01-29 12:00:00,23.12,23.27,23.1,23.19,811100.0,17.7086,17.8235,17.6933,17.7622,811100.0
2015-01-29 12:30:00,23.19,23.19,23.08,23.14,618900.0,17.7622,17.7622,17.678,17.7239,618900.0
2015-01-29 13:00:00,23.13,23.25,23.12,23.21,763300.0,17.7163,17.8082,17.7086,17.7776,763300.0
2015-01-29 13:30:00,23.21,23.32,23.16,23.26,775400.0,17.7776,17.8618,17.7393,17.8159,775400.0
2015-01-29 14:00:00,23.27,23.3,23.19,23.28,812800.0,17.8235,17.8465,17.7622,17.8312,812800.0
2015-01-29 14:30:00,23.27,23.32,23.19,23.22,971600.0,17.8235,17.8618,17.7622,17.7852,971600.0
2015-01-29 15:00:00,23.22,23.3,23.2,23.28,1556700.0,17.7852,17.8465,17.7699,17.8312,1556700.0
2015-01-29 15:30:00,23.28,23.37,23.26,23.28,3112800.0,17.8312,17.9001,17.8159,17.8312,3112800.0
2015-01-30 09:30:00,22.99,23.13,22.96,22.98,1662800.0,17.609,17.7163,17.5861,17.6014,1662800.0
2015-01-30 10:00:00,22.98,23.06,22.94,23.01,1448200.0,17.6014,17.6627,17.5708,17.6244,1448200.0
2015-01-30 10:30:00,23.0,23.05,22.98,23.01,818300.0,17.6167,17.655,17.6014,17.6244,818300.0
2015-01-30 11:00:00,23.02,23.02,22.87,22.89,919500.0,17.632,17.632,17.5171,17.5325,919500.0
2015-01-30 11:30:00,22.89,22.96,22.85,22.93,758800.0,17.5325,17.5861,17.5018,17.5631,758800.0
2015-01-30 12:00:00,22.93,22.97,22.88,22.96,997400.0,17.5631,17.5937,17.5248,17.5861,997400.0
2015-01-30 12:30:00,22.96,22.96,22.81,22.82,623800.0,17.5861,17.5861,17.4712,17.4788,623800.0
2015-01-30 13:00:00,22.82,22.87,22.8,22.84,771900.0,17.4788,17.5171,17.4635,17.4942,771900.0
2015-01-30 13:30:00,22.83,22.91,22.81,22.89,703200.0,17.4865,17.5478,17.4712,17.5325,703200.0
2015-01-30 14:00:00,22.89,23.02,22.88,23.0,1119400.0,17.5325,17.632,17.5248,17.6167,1119400.0
2015-01-30 14:30:00,23.0,23.0,22.84,22.86,863500.0,17.6167,17.6167,17.4942,17.5095,863500.0
2015-01-30 15:00:00,22.86,22.87,22.67,22.71,2181600.0,17.5095,17.5171,17.3639,17.3946,2181600.0
2015-01-30 15:30:00,22.7,22.8,22.69,22.71,2602300.0,17.3869,17.4635,17.3793,17.3946,2602300.0
2015-02-02 09:30:00,23.03,23.08,22.79,22.8,1595000.0,17.6397,17.678,17.4559,17.4635,1595000.0
2015-02-02 10:00:00,22.79,22.82,22.7,22.75,1238900.0,17.4559,17.4788,17.3869,17.4252,1238900.0
2015-02-02 10:30:00,22.75,22.88,22.73,22.87,1143300.0,17.4252,17.5248,17.4099,17.5171,1143300.0
2015-02-02 11:00:00,22.86,22.98,22.85,22.95,1133000.0,17.5095,17.6014,17.5018,17.5784,1133000.0
2015-02-02 11:30:00,22.96,23.03,22.91,22.93,791500.0,17.5861,17.6397,17.5478,17.5631,791500.0
2015-02-02 12:00:00,22.93,22.96,22.86,22.89,624900.0,17.5631,17.5861,17.5095,17.5325,624900.0
2015-02-02 12:30:00,22.89,22.92,22.79,22.81,846800.0,17.5325,17.5554,17.4559,17.4712,846800.0
2015-02-02 13:00:00,22.82,22.86,22.79,22.83,591900.0,17.4788,17.5095,17.4559,17.4865,591900.0
2015-02-02 13:30:00,22.82,22.84,22.74,22.76,771700.0,17.4788,17.4942,17.4176,17.4329,771700.0
2015-02-02 14:00:00,22.75,22.86,22.73,22.86,595300.0,17.4252,17.5095,17.4099,17.5095,595300.0
2015-02-02 14:30:00,22.86,22.89,22.76,22.78,594600.0,17.5095,17.5325,17.4329,17.4482,594600.0
2015-02-02 15:00:00,22.77,22.86,22.76,22.84,557700.0,17.4405,17.5095,17.4329,17.4942,557700.0
2015-02-02 15:30:00,22.84,23.01,22.82,22.94,1769200.0,17.4942,17.6244,17.4788,17.5708,1769200.0
2015-02-03 09:30:00,23.34,23.44,23.18,23.25,1500400.0,17.8771,17.9537,17.7546,17.8082,1500400.0
2015-02-03 10:00:00,23.26,23.31,23.12,23.3,1464400.0,17.8159,17.8542,17.7086,17.8465,1464400.0
2015-02-03 10:30:00,23.31,23.32,23.11,23.13,872700.0,17.8542,17.8618,17.701,17.7163,872700.0
2015-02-03 11:00:00,23.13,23.22,23.06,23.13,714800.0,17.7163,17.7852,17.6627,17.7163,714800.0
2015-02-03 11:30:00,23.13,23.17,23.11,23.14,372700.0,17.7163,17.7469,17.701,17.7239,372700.0
2015-02-03 12:00:00,23.14,23.18,23.13,23.16,378100.0,17.7239,17.7546,17.7163,17.7393,378100.0
2015-02-03 12:30:00,23.16,23.16,23.1,23.11,1000000.0,17.7393,17.7393,17.6933,17.701,1000000.0
2015-02-03 13:00:00,23.11,23.16,23.06,23.16,1156900.0,17.701,17.7393,17.6627,17.7393,1156900.0
2015-02-03 13:30:00,23.16,23.2,23.14,23.17,701300.0,17.7393,17.7699,17.7239,17.7469,701300.0
2015-02-03 14:00:00,23.16,23.18,23.13,23.13,874000.0,17.7393,17.7546,17.7163,17.7163,874000.0
2015-02-03 14:30:00,23.13,23.21,23.12,23.21,1244300.0,17.7163,17.7776,17.7086,17.7776,1244300.0
2015-02-03 15:00:00,23.21,23.22,23.16,23.17,1161700.0,17.7776,17.7852,17.7393,17.7469,1161700.0
2015-02-03 15:30:00,23.17,23.19,23.11,23.15,4155500.0,17.7469,17.7622,17.701,17.7316,4155500.0
2015-02-04 09:30:00,23.59,23.73,23.44,23.47,1519700.0,18.0686,18.1758,17.9537,17.9767,1519700.0
2015-02-04 10:00:00,23.46,23.53,23.46,23.49,827400.0,17.969,18.0227,17.969,17.992,827400.0
2015-02-04 10:30:00,23.48,23.59,23.46,23.57,864700.0,17.9844,18.0686,17.969,18.0533,864700.0
2015-02-04 11:00:00,23.57,23.64,23.54,23.64,476500.0,18.0533,18.1069,18.0303,18.1069,476500.0
2015-02-04 11:30:00,23.64,23.67,23.61,23.64,454100.0,18.1069,18.1299,18.0839,18.1069,454100.0
2015-02-04 12:00:00,23.64,23.65,23.5,23.53,549900.0,18.1069,18.1146,17.9997,18.0227,549900.0
2015-02-04 12:30:00,23.53,23.59,23.5,23.57,652600.0,18.0227,18.0686,17.9997,18.0533,652600.0
2015-02-04 13:00:00,23.57,23.59,23.54,23.58,447000.0,18.0533,18.0686,18.0303,18.061,447000.0
2015-02-04 13:30:00,23.58,23.59,23.54,23.59,301700.0,18.061,18.0686,18.0303,18.0686,301700.0
2015-02-04 14:00:00,23.59,23.63,23.47,23.57,1187200.0,18.0686,18.0993,17.9767,18.0533,1187200.0
2015-02-04 14:30:00,23.58,23.6,23.55,23.59,398900.0,18.061,18.0763,18.038,18.0686,398900.0
2015-02-04 15:00:00,23.59,23.73,23.56,23.73,763800.0,18.0686,18.1758,18.0456,18.1758,763800.0
2015-02-04 15:30:00,23.73,23.75,23.52,23.56,2044400.0,18.1758,18.1912,18.015,18.0456,2044400.0
2015-02-05 09:30:00,23.73,23.76,23.34,23.35,1965200.0,18.1758,18.1988,17.8771,17.8848,1965200.0
2015-02-05 10:00:00,23.35,23.43,23.31,23.43,687300.0,17.8848,17.9461,17.8542,17.9461,687300.0
2015-02-05 10:30:00,23.42,23.49,23.38,23.43,877100.0,17.9384,17.992,17.9078,17.9461,877100.0
2015-02-05 11:00:00,23.42,23.47,23.37,23.4,765400.0,17.9384,17.9767,17.9001,17.9231,765400.0
2015-02-05 11:30:00,23.4,23.44,23.37,23.43,334800.0,17.9231,17.9537,17.9001,17.9461,334800.0
2015-02-05 12:00:00,23.44,23.45,23.37,23.38,281800.0,17.9537,17.9614,17.9001,17.9078,281800.0
2015-02-05 12:30:00,23.38,23.39,23.33,23.38,504900.0,17.9078,17.9154,17.8695,17.9078,504900.0
2015-02-05 13:00:00,23.39,23.49,23.37,23.49,260500.0,17.9154,17.992,17.9001,17.992,260500.0
2015-02-05 13:30:00,23.48,23.57,23.47,23.47,693300.0,17.9844,18.0533,17.9767,17.9767,693300.0
2015-02-05 14:00:00,23.47,23.48,23.41,23.43,452000.0,17.9767,17.9844,17.9307,17.9461,452000.0
2015-02-05 14:30:00,23.43,23.45,23.41,23.45,332300.0,17.9461,17.9614,17.9307,17.9614,332300.0
2015-02-05 15:00:00,23.45,23.5,23.42,23.5,389300.0,17.9614,17.9997,17.9384,17.9997,389300.0
2015-02-05 15:30:00,23.5,23.66,23.49,23.64,2714900.0,17.9997,18.1222,17.992,18.1069,2714900.0
2015-02-06 09:30:00,23.45,23.5,23.32,23.42,1300300.0,17.9614,17.9997,17.8618,17.9384,1300300.0
2015-02-06 10:00:00,23.42,23.45,23.34,23.41,804200.0,17.9384,17.9614,17.8771,17.9307,804200.0
2015-02-06 10:30:00,23.41,23.5,23.38,23.46,881800.0,17.9307,17.9997,17.9078,17.969,881800.0
2015-02-06 11:00:00,23.46,23.57,23.46,23.57,556100.0,17.969,18.0533,17.969,18.0533,556100.0
2015-02-06 11:30:00,23.56,23.63,23.53,23.53,618100.0,18.0456,18.0993,18.0227,18.0227,618100.0
2015-02-06 12:00:00,23.53,23.54,23.36,23.37,1023100.0,18.0227,18.0303,17.8924,17.9001,1023100.0
2015-02-06 12:30:00,23.36,23.39,23.23,23.26,644100.0,17.8924,17.9154,17.7929,17.8159,644100.0
2015-02-06 13:00:00,23.27,23.29,23.11,23.17,726100.0,17.8235,17.8388,17.701,17.7469,726100.0
2015-02-06 13:30:00,23.17,23.28,23.13,23.26,1119600.0,17.7469,17.8312,17.7163,17.8159,1119600.0
2015-02-06 14:00:00,23.25,23.27,23.21,23.21,881300.0,17.8082,17.8235,17.7776,17.7776,881300.0
2015-02-06 14:30:00,23.21,23.22,23.1,23.1,2328100.0,17.7776,17.7852,17.6933,17.6933,2328100.0
2015-02-06 15:00:00,23.1,23.16,23.07,23.11,1690900.0,17.6933,17.7393,17.6703,17.701,1690900.0
2015-02-06 15:30:00,23.12,23.14,23.05,23.11,2682900.0,17.7086,17.7239,17.655,17.701,2682900.0
2015-02-09 09:30:00,22.92,22.94,22.56,22.58,3074900.0,17.5554,17.5708,17.2797,17.295,3074900.0
2015-02-09 10:00:00,22.58,22.65,22.52,22.55,1458400.0,17.295,17.3486,17.2491,17.272,1458400.0
2015-02-09 10:30:00,22.55,22.6,22.5,22.51,1241800.0,17.272,17.3103,17.2337,17.2414,1241800.0
2015-02-09 11:00:00,22.5,22.66,22.49,22.64,874400.0,17.2337,17.3563,17.2261,17.341,874400.0
2015-02-09 11:30:00,22.64,22.65,22.57,22.59,609800.0,17.341,17.3486,17.2874,17.3027,609800.0
2015-02-09 12:00:00,22.59,22.7,22.58,22.7,431700.0,17.3027,17.3869,17.295,17.3869,431700.0
2015-02-09 12:30:00,22.7,22.78,22.67,22.76,875500.0,17.3869,17.4482,17.3639,17.4329,875500.0
2015-02-09 13:00:00,22.75,22.76,22.71,22.73,268300.0,17.4252,17.4329,17.3946,17.4099,268300.0
2015-02-09 13:30:00,22.73,22.78,22.7,22.73,347400.0,17.4099,17.4482,17.3869,17.4099,347400.0
2015-02-09 14:00:00,22.73,22.79,22.68,22.72,410700.0,17.4099,17.4559,17.3716,17.4022,410700.0
2015-02-09 14:30:00,22.72,22.74,22.65,22.66,559500.0,17.4022,17.4176,17.3486,17.3563,559500.0
2015-02-09 15:00:00,22.67,22.7,22.61,22.7,468100.0,17.3639,17.3869,17.318,17.3869,468100.0
2015-02-09 15:30:00,22.71,22.74,22.66,22.68,1202200.0,17.3946,17.4176,17.3563,17.3716,1202200.0
2015-02-10 09:30:00,23.94,23.95,23.46,23.54,3435100.0,18.3367,18.3444,17.969,18.0303,3435100.0
2015-02-10 10:00:00,23.54,23.56,23.51,23.52,1193600.0,18.0303,18.0456,18.0073,18.015,1193600.0
2015-02-10 10:30:00,23.53,23.59,23.47,23.59,1115500.0,18.0227,18.0686,17.9767,18.0686,1115500.0
2015-02-10 11:00:00,23.59,23.6,23.55,23.59,737400.0,18.0686,18.0763,18.038,18.0686,737400.0
2015-02-10 11:30:00,23.6,23.77,23.59,23.7,1669800.0,18.0763,18.2065,18.0686,18.1529,1669800.0
2015-02-10 12:00:00,23.71,23.73,23.66,23.69,781600.0,18.1605,18.1758,18.1222,18.1452,781600.0
2015-02-10 12:30:00,23.69,23.75,23.59,23.63,1434600.0,18.1452,18.1912,18.0686,18.0993,1434600.0
2015-02-10 13:00:00,23.63,23.63,23.54,23.56,457700.0,18.0993,18.0993,18.0303,18.0456,457700.0
2015-02-10 13:30:00,23.56,23.65,23.53,23.54,494800.0,18.0456,18.1146,18.0227,18.0303,494800.0
2015-02-10 14:00:00,23.54,23.58,23.51,23.56,371300.0,18.0303,18.061,18.0073,18.0456,371300.0
2015-02-10 14:30:00,23.57,23.76,23.55,23.75,649000.0,18.0533,18.1988,18.038,18.1912,649000.0
2015-02-10 15:00:00,23.76,23.81,23.69,23.8,769600.0,18.1988,18.2371,18.1452,18.2295,769600.0
2015-02-10 15:30:00,23.8,23.87,23.74,23.85,2555500.0,18.2295,18.2831,18.1835,18.2678,2555500.0
2015-02-11 09:30:00,23.88,23.9,23.77,23.85,1358800.0,18.2907,18.3061,18.2065,18.2678,1358800.0
2015-02-11 10:00:00,23.84,23.97,23.84,23.94,1023000.0,18.2601,18.3597,18.2601,18.3367,1023000.0
2015-02-11 10:30:00,23.94,24.23,23.93,24.14,1722100.0,18.3367,18.5588,18.329,18.4899,1722100.0
2015-02-11 11:00:00,24.14,24.18,24.09,24.16,973800.0,18.4899,18.5205,18.4516,18.5052,973800.0
2015-02-11 11:30:00,24.16,24.25,24.12,24.22,796500.0,18.5052,18.5741,18.4746,18.5512,796500.0
2015-02-11 12:00:00,24.22,24.28,24.21,24.23,555900.0,18.5512,18.5971,18.5435,18.5588,555900.0
2015-02-11 12:30:00,24.23,24.25,24.16,24.16,570100.0,18.5588,18.5741,18.5052,18.5052,570100.0
2015-02-11 13:00:00,24.17,24.17,24.05,24.13,822500.0,18.5129,18.5129,18.421,18.4822,822500.0
2015-02-11 13:30:00,24.13,24.26,24.12,24.25,689800.0,18.4822,18.5818,18.4746,18.5741,689800.0
2015-02-11 14:00:00,24.25,24.29,24.19,24.26,845200.0,18.5741,18.6048,18.5282,18.5818,845200.0
2015-02-11 14:30:00,24.26,24.33,24.24,24.25,531200.0,18.5818,18.6354,18.5665,18.5741,531200.0
2015-02-11 15:00:00,24.25,24.35,24.24,24.3,792300.0,18.5741,18.6507,18.5665,18.6124,792300.0
2015-02-11 15:30:00,24.3,24.35,24.25,24.28,2499000.0,18.6124,18.6507,18.5741,18.5971,2499000.0
2015-02-12 09:30:00,24.41,24.48,24.15,24.23,1868000.0,18.6967,18.7503,18.4975,18.5588,1868000.0
2015-02-12 10:00:00,24.23,24.37,24.22,24.33,862800.0,18.5588,18.6661,18.5512,18.6354,862800.0
2015-02-12 10:30:00,24.34,24.39,24.33,24.37,516100.0,18.6431,18.6814,18.6354,18.6661,516100.0
2015-02-12 11:00:00,24.36,24.39,24.34,24.37,471400.0,18.6584,18.6814,18.6431,18.6661,471400.0
2015-02-12 11:30:00,24.37,24.43,24.37,24.41,562000.0,18.6661,18.712,18.6661,18.6967,562000.0
2015-02-12 12:00:00,24.41,24.46,24.4,24.45,559700.0,18.6967,18.735,18.689,18.7273,559700.0
2015-02-12 12:30:00,24.45,24.46,24.35,24.4,534100.0,18.7273,18.735,18.6507,18.689,534100.0
2015-02-12 13:00:00,24.4,24.44,24.37,24.38,454800.0,18.689,18.7197,18.6661,18.6737,454800.0
2015-02-12 13:30:00,24.39,24.43,24.38,24.43,595300.0,18.6814,18.712,18.6737,18.712,595300.0
2015-02-12 14:00:00,24.43,24.43,24.37,24.4,407500.0,18.712,18.712,18.6661,18.689,407500.0
2015-02-12 14:30:00,24.39,24.41,24.36,24.38,452300.0,18.6814,18.6967,18.6584,18.6737,452300.0
2015-02-12 15:00:00,24.38,24.43,24.37,24.42,344300.0,18.6737,18.712,18.6661,18.7043,344300.0
2015-02-12 15:30:00,24.42,24.48,24.41,24.46,1641200.0,18.7043,18.7503,18.6967,18.735,1641200.0
2015-02-13 09:30:00,24.45,24.96,24.4,24.8,1741200.0,18.7273,19.118,18.689,18.9954,1741200.0
2015-02-13 10:00:00,24.8,24.85,24.66,24.67,1062800.0,18.9954,19.0337,18.8882,18.8958,1062800.0
2015-02-13 10:30:00,24.67,24.71,24.61,24.65,590400.0,18.8958,18.9265,18.8499,18.8805,590400.0
2015-02-13 11:00:00,24.64,24.67,24.56,24.58,583100.0,18.8729,18.8958,18.8116,18.8269,583100.0
2015-02-13 11:30:00,24.58,24.7,24.57,24.69,729100.0,18.8269,18.9188,18.8192,18.9112,729100.0
2015-02-13 12:00:00,24.7,24.72,24.67,24.68,516400.0,18.9188,18.9341,18.8958,18.9035,516400.0
2015-02-13 12:30:00,24.68,24.76,24.65,24.76,942200.0,18.9035,18.9648,18.8805,18.9648,942200.0
2015-02-13 13:00:00,24.76,24.76,24.63,24.66,595800.0,18.9648,18.9648,18.8652,18.8882,595800.0
2015-02-13 13:30:00,24.66,24.68,24.63,24.64,404700.0,18.8882,18.9035,18.8652,18.8729,404700.0
2015-02-13 14:00:00,24.64,24.71,24.64,24.69,378700.0,18.8729,18.9265,18.8729,18.9112,378700.0
2015-02-13 14:30:00,24.69,24.72,24.66,24.7,428300.0,18.9112,18.9341,18.8882,18.9188,428300.0
2015-02-13 15:00:00,24.71,24.8,24.67,24.77,868700.0,18.9265,18.9954,18.8958,18.9724,868700.0
2015-02-13 15:30:00,24.77,24.84,24.76,24.84,2150500.0,18.9724,19.026,18.9648,19.026,2150500.0
2015-02-17 09:30:00,24.69,24.89,24.68,24.75,1500800.0,18.9112,19.0643,18.9035,18.9571,1500800.0
2015-02-17 10:00:00,24.75,24.82,24.75,24.8,864800.0,18.9571,19.0107,18.9571,18.9954,864800.0
2015-02-17 10:30:00,24.8,24.83,24.76,24.8,712600.0,18.9954,19.0184,18.9648,18.9954,712600.0
2015-02-17 11:00:00,24.8,24.89,24.8,24.85,714900.0,18.9954,19.0643,18.9954,19.0337,714900.0
2015-02-17 11:30:00,24.84,24.86,24.75,24.77,616500.0,19.026,19.0414,18.9571,18.9724,616500.0
2015-02-17 12:00:00,24.76,24.79,24.71,24.72,376000.0,18.9648,18.9877,18.9265,18.9341,376000.0
2015-02-17 12:30:00,24.73,24.77,24.72,24.73,430900.0,18.9418,18.9724,18.9341,18.9418,430900.0
2015-02-17 13:00:00,24.73,24.77,24.72,24.75,272600.0,18.9418,18.9724,18.9341,18.9571,272600.0
2015-02-17 13:30:00,24.75,24.75,24.69,24.7,710800.0,18.9571,18.9571,18.9112,18.9188,710800.0
2015-02-17 14:00:00,24.7,24.76,24.68,24.76,725300.0,18.9188,18.9648,18.9035,18.9648,725300.0
2015-02-17 14:30:00,24.76,24.79,24.73,24.78,768000.0,18.9648,18.9877,18.9418,18.9801,768000.0
2015-02-17 15:00:00,24.78,24.8,24.71,24.73,703900.0,18.9801,18.9954,18.9265,18.9418,703900.0
2015-02-17 15:30:00,24.73,24.8,24.69,24.77,1513700.0,18.9418,18.9954,18.9112,18.9724,1513700.0
2015-02-18 09:30:00,24.69,24.85,24.69,24.81,1130600.0,18.9112,19.0337,18.9112,19.0031,1130600.0
2015-02-18 10:00:00,24.81,24.82,24.66,24.71,494500.0,19.0031,19.0107,18.8882,18.9265,494500.0
2015-02-18 10:30:00,24.71,24.8,24.69,24.76,571100.0,18.9265,18.9954,18.9112,18.9648,571100.0
2015-02-18 11:00:00,24.75,24.79,24.71,24.73,420600.0,18.9571,18.9877,18.9265,18.9418,420600.0
2015-02-18 11:30:00,24.73,24.75,24.69,24.69,363800.0,18.9418,18.9571,18.9112,18.9112,363800.0
2015-02-18 12:00:00,24.69,24.74,24.69,24.73,311000.0,18.9112,18.9495,18.9112,18.9418,311000.0
2015-02-18 12:30:00,24.73,24.73,24.66,24.66,282000.0,18.9418,18.9418,18.8882,18.8882,282000.0
2015-02-18 13:00:00,24.66,24.68,24.64,24.67,528900.0,18.8882,18.9035,18.8729,18.8958,528900.0
2015-02-18 13:30:00,24.67,24.68,24.61,24.65,472300.0,18.8958,18.9035,18.8499,18.8805,472300.0
2015-02-18 14:00:00,24.65,24.78,24.64,24.7,453100.0,18.8805,18.9801,18.8729,18.9188,453100.0
2015-02-18 14:30:00,24.71,24.73,24.68,24.7,513000.0,18.9265,18.9418,18.9035,18.9188,513000.0
2015-02-18 15:00:00,24.71,24.75,24.7,24.73,561800.0,18.9265,18.9571,18.9188,18.9418,561800.0
2015-02-18 15:30:00,24.73,24.74,24.67,24.7,865700.0,18.9418,18.9495,18.8958,18.9188,865700.0
2015-02-19 09:30:00,24.68,24.71,24.48,24.59,1545700.0,18.9035,18.9265,18.7503,18.8346,1545700.0
2015-02-19 10:00:00,24.59,24.6,24.48,24.52,947300.0,18.8346,18.8422,18.7503,18.7809,947300.0
2015-02-19 10:30:00,24.52,24.55,24.47,24.5,890400.0,18.7809,18.8039,18.7426,18.7656,890400.0
2015-02-19 11:00:00,24.51,24.53,24.46,24.5,953200.0,18.7733,18.7886,18.735,18.7656,953200.0
2015-02-19 11:30:00,24.5,24.54,24.47,24.52,602800.0,18.7656,18.7963,18.7426,18.7809,602800.0
2015-02-19 12:00:00,24.51,24.56,24.49,24.49,459700.0,18.7733,18.8116,18.758,18.758,459700.0
2015-02-19 12:30:00,24.5,24.51,24.47,24.51,251200.0,18.7656,18.7733,18.7426,18.7733,251200.0
2015-02-19 13:00:00,24.5,24.52,24.48,24.51,352000.0,18.7656,18.7809,18.7503,18.7733,352000.0
2015-02-19 13:30:00,24.51,24.57,24.49,24.57,365700.0,18.7733,18.8192,18.758,18.8192,365700.0
2015-02-19 14:00:00,24.57,24.59,24.48,24.5,457900.0,18.8192,18.8346,18.7503,18.7656,457900.0
2015-02-19 14:30:00,24.5,24.52,24.48,24.52,532700.0,18.7656,18.7809,18.7503,18.7809,532700.0
2015-02-19 15:00:00,24.52,24.55,24.49,24.51,601000.0,18.7809,18.8039,18.758,18.7733,601000.0
2015-02-19 15:30:00,24.52,24.55,24.46,24.51,1503800.0,18.7809,18.8039,18.735,18.7733,1503800.0
2015-02-20 09:30:00,24.7,24.71,24.44,24.47,900500.0,18.9188,18.9265,18.7197,18.7426,900500.0
2015-02-20 10:00:00,24.47,24.48,24.4,24.45,329600.0,18.7426,18.7503,18.689,18.7273,329600.0
2015-02-20 10:30:00,24.46,24.55,24.45,24.48,187900.0,18.735,18.8039,18.7273,18.7503,187900.0
2015-02-20 11:00:00,24.49,24.53,24.37,24.37,508300.0,18.758,18.7886,18.6661,18.6661,508300.0
2015-02-20 11:30:00,24.38,24.4,24.3,24.34,481500.0,18.6737,18.689,18.6124,18.6431,481500.0
2015-02-20 12:00:00,24.34,24.39,24.32,24.37,364500.0,18.6431,18.6814,18.6278,18.6661,364500.0
2015-02-20 12:30:00,24.36,24.46,24.35,24.44,554300.0,18.6584,18.735,18.6507,18.7197,554300.0
2015-02-20 13:00:00,24.44,24.45,24.39,24.43,631000.0,18.7197,18.7273,18.6814,18.712,631000.0
2015-02-20 13:30:00,24.44,24.47,24.41,24.45,387200.0,18.7197,18.7426,18.6967,18.7273,387200.0
2015-02-20 14:00:00,24.46,24.48,24.42,24.45,343100.0,18.735,18.7503,18.7043,18.7273,343100.0
2015-02-20 14:30:00,24.45,24.46,24.4,24.41,420700.0,18.7273,18.735,18.689,18.6967,420700.0
2015-02-20 15:00:00,24.42,24.45,24.39,24.43,630100.0,18.7043,18.7273,18.6814,18.712,630100.0
2015-02-20 15:30:00,24.43,24.44,24.39,24.44,980200.0,18.712,18.7197,18.6814,18.7197,980200.0
2015-02-23 09:30:00,24.41,24.43,24.22,24.28,744200.0,18.6967,18.712,18.5512,18.5971,744200.0
2015-02-23 10:00:00,24.28,24.36,24.21,24.32,658400.0,18.5971,18.6584,18.5435,18.6278,658400.0
2015-02-23 10:30:00,24.32,24.34,24.3,24.3,517300.0,18.6278,18.6431,18.6124,18.6124,517300.0
2015-02-23 11:00:00,24.31,24.33,24.28,24.31,636700.0,18.6201,18.6354,18.5971,18.6201,636700.0
2015-02-23 11:30:00,24.31,24.34,24.3,24.31,240000.0,18.6201,18.6431,18.6124,18.6201,240000.0
2015-02-23 12:00:00,24.31,24.32,24.25,24.25,299500.0,18.6201,18.6278,18.5741,18.5741,299500.0
2015-02-23 12:30:00,24.25,24.28,24.24,24.26,383600.0,18.5741,18.5971,18.5665,18.5818,383600.0
2015-02-23 13:00:00,24.27,24.27,24.24,24.26,254000.0,18.5895,18.5895,18.5665,18.5818,254000.0
2015-02-23 13:30:00,24.26,24.28,24.23,24.25,614600.0,18.5818,18.5971,18.5588,18.5741,614600.0
2015-02-23 14:00:00,24.25,24.26,24.22,24.24,332000.0,18.5741,18.5818,18.5512,18.5665,332000.0
2015-02-23 14:30:00,24.24,24.25,24.22,24.25,212700.0,18.5665,18.5741,18.5512,18.5741,212700.0
2015-02-23 15:00:00,24.25,24.25,24.13,24.17,768200.0,18.5741,18.5741,18.4822,18.5129,768200.0
2015-02-23 15:30:00,24.17,24.23,24.16,24.22,1059300.0,18.5129,18.5588,18.5052,18.5512,1059300.0
2015-02-24 09:30:00,24.38,24.5,24.35,24.42,1565100.0,18.6737,18.7656,18.6507,18.7043,1565100.0
2015-02-24 10:00:00,24.42,24.61,24.36,24.61,1320400.0,18.7043,18.8499,18.6584,18.8499,1320400.0
2015-02-24 10:30:00,24.61,24.75,24.6,24.72,781300.0,18.8499,18.9571,18.8422,18.9341,781300.0
2015-02-24 11:00:00,24.72,24.88,24.7,24.81,883900.0,18.9341,19.0567,18.9188,19.0031,883900.0
2015-02-24 11:30:00,24.8,24.82,24.73,24.73,472400.0,18.9954,19.0107,18.9418,18.9418,472400.0
2015-02-24 12:00:00,24.73,24.81,24.73,24.79,536600.0,18.9418,19.0031,18.9418,18.9877,536600.0
2015-02-24 12:30:00,24.78,24.85,24.72,24.84,1304900.0,18.9801,19.0337,18.9341,19.026,1304900.0
2015-02-24 13:00:00,24.83,24.9,24.81,24.88,952000.0,19.0184,19.072,19.0031,19.0567,952000.0
2015-02-24 13:30:00,24.88,24.95,24.85,24.93,652100.0,19.0567,19.1103,19.0337,19.095,652100.0
2015-02-24 14:00:00,24.93,25.04,24.9,24.95,1011200.0,19.095,19.1792,19.072,19.1103,1011200.0
2015-02-24 14:30:00,24.95,25.03,24.94,25.0,876000.0,19.1103,19.1716,19.1026,19.1486,876000.0
2015-02-24 15:00:00,24.99,25.04,24.98,25.03,852300.0,19.1409,19.1792,19.1333,19.1716,852300.0
2015-02-24 15:30:00,25.03,25.08,24.99,25.03,3400700.0,19.1716,19.2099,19.1409,19.1716,3400700.0
2015-02-25 09:30:00,25.05,25.28,25.0,25.2,1130400.0,19.1869,19.3631,19.1486,19.3018,1130400.0
2015-02-25 10:00:00,25.2,25.32,25.08,25.3,1276600.0,19.3018,19.3937,19.2099,19.3784,1276600.0
2015-02-25 10:30:00,25.29,25.3,25.05,25.07,850900.0,19.3707,19.3784,19.1869,19.2022,850900.0
2015-02-25 11:00:00,25.06,25.12,25.02,25.07,762600.0,19.1946,19.2405,19.1639,19.2022,762600.0
2015-02-25 11:30:00,25.06,25.07,25.02,25.05,565400.0,19.1946,19.2022,19.1639,19.1869,565400.0
2015-02-25 12:00:00,25.05,25.05,25.0,25.0,323500.0,19.1869,19.1869,19.1486,19.1486,323500.0
2015-02-25 12:30:00,25.0,25.12,25.0,25.11,545500.0,19.1486,19.2405,19.1486,19.2329,545500.0
2015-02-25 13:00:00,25.11,25.13,25.09,25.12,401300.0,19.2329,19.2482,19.2175,19.2405,401300.0
2015-02-25 13:30:00,25.12,25.19,25.11,25.19,519100.0,19.2405,19.2941,19.2329,19.2941,519100.0
2015-02-25 14:00:00,25.18,25.28,25.13,25.13,678000.0,19.2865,19.3631,19.2482,19.2482,678000.0
2015-02-25 14:30:00,25.14,25.14,25.02,25.09,469400.0,19.2558,19.2558,19.1639,19.2175,469400.0
2015-02-25 15:00:00,25.09,25.09,24.99,25.0,540000.0,19.2175,19.2175,19.1409,19.1486,540000.0
2015-02-25 15:30:00,25.0,25.07,24.99,25.05,1546400.0,19.1486,19.2022,19.1409,19.1869,1546400.0
2015-02-26 09:30:00,24.8,24.99,24.77,24.81,1101100.0,18.9954,19.1409,18.9724,19.0031,1101100.0
2015-02-26 10:00:00,24.81,24.81,24.72,24.73,945400.0,19.0031,19.0031,18.9341,18.9418,945400.0
2015-02-26 10:30:00,24.73,24.81,24.73,24.76,350700.0,18.9418,19.0031,18.9418,18.9648,350700.0
2015-02-26 11:00:00,24.77,24.79,24.71,24.72,507200.0,18.9724,18.9877,18.9265,18.9341,507200.0
2015-02-26 11:30:00,24.73,24.76,24.69,24.7,331100.0,18.9418,18.9648,18.9112,18.9188,331100.0
2015-02-26 12:00:00,24.69,24.72,24.65,24.71,347200.0,18.9112,18.9341,18.8805,18.9265,347200.0
2015-02-26 12:30:00,24.71,24.78,24.7,24.74,189500.0,18.9265,18.9801,18.9188,18.9495,189500.0
2015-02-26 13:00:00,24.74,24.76,24.69,24.71,124300.0,18.9495,18.9648,18.9112,18.9265,124300.0
2015-02-26 13:30:00,24.72,24.72,24.67,24.69,250900.0,18.9341,18.9341,18.8958,18.9112,250900.0
2015-02-26 14:00:00,24.69,24.74,24.68,24.71,355500.0,18.9112,18.9495,18.9035,18.9265,355500.0
2015-02-26 14:30:00,24.7,24.71,24.65,24.69,569000.0,18.9188,18.9265,18.8805,18.9112,569000.0
2015-02-26 15:00:00,24.7,24.7,24.65,24.67,504400.0,18.9188,18.9188,18.8805,18.8958,504400.0
2015-02-26 15:30:00,24.67,24.73,24.66,24.69,1512400.0,18.8958,18.9418,18.8882,18.9112,1512400.0
2015-02-27 09:30:00,24.75,24.78,24.53,24.61,734100.0,18.9571,18.9801,18.7886,18.8499,734100.0
2015-02-27 10:00:00,24.61,24.69,24.53,24.68,681400.0,18.8499,18.9112,18.7886,18.9035,681400.0
2015-02-27 10:30:00,24.69,24.71,24.65,24.68,936900.0,18.9112,18.9265,18.8805,18.9035,936900.0
2015-02-27 11:00:00,24.68,24.69,24.64,24.64,583400.0,18.9035,18.9112,18.8729,18.8729,583400.0
2015-02-27 11:30:00,24.65,24.7,24.64,24.68,407900.0,18.8805,18.9188,18.8729,18.9035,407900.0
2015-02-27 12:00:00,24.68,24.68,24.64,24.66,311000.0,18.9035,18.9035,18.8729,18.8882,311000.0
2015-02-27 12:30:00,24.67,24.67,24.64,24.65,262500.0,18.8958,18.8958,18.8729,18.8805,262500.0
2015-02-27 13:00:00,24.64,24.65,24.62,24.63,897300.0,18.8729,18.8805,18.8575,18.8652,897300.0
2015-02-27 13:30:00,24.62,24.63,24.56,24.56,365900.0,18.8575,18.8652,18.8116,18.8116,365900.0
2015-02-27 14:00:00,24.56,24.58,24.52,24.53,390800.0,18.8116,18.8269,18.7809,18.7886,390800.0
2015-02-27 14:30:00,24.52,24.56,24.49,24.54,507200.0,18.7809,18.8116,18.758,18.7963,507200.0
2015-02-27 15:00:00,24.54,24.55,24.5,24.54,433000.0,18.7963,18.8039,18.7656,18.7963,433000.0
2015-02-27 15:30:00,24.54,24.54,24.47,24.53,1152500.0,18.7963,18.7963,18.7426,18.7886,1152500.0
2015-03-02 09:30:00,24.4,24.58,24.4,24.58,1412700.0,18.689,18.8269,18.689,18.8269,1412700.0
2015-03-02 10:00:00,24.57,24.59,24.52,24.54,737300.0,18.8192,18.8346,18.7809,18.7963,737300.0
2015-03-02 10:30:00,24.55,24.57,24.5,24.52,507700.0,18.8039,18.8192,18.7656,18.7809,507700.0
2015-03-02 11:00:00,24.52,24.55,24.51,24.54,286100.0,18.7809,18.8039,18.7733,18.7963,286100.0
2015-03-02 11:30:00,24.54,24.59,24.53,24.55,272700.0,18.7963,18.8346,18.7886,18.8039,272700.0
2015-03-02 12:00:00,24.55,24.58,24.49,24.51,286100.0,18.8039,18.8269,18.758,18.7733,286100.0
2015-03-02 12:30:00,24.51,24.56,24.48,24.54,199500.0,18.7733,18.8116,18.7503,18.7963,199500.0
2015-03-02 13:00:00,24.54,24.57,24.53,24.54,158200.0,18.7963,18.8192,18.7886,18.7963,158200.0
2015-03-02 13:30:00,24.55,24.58,24.54,24.57,201000.0,18.8039,18.8269,18.7963,18.8192,201000.0
2015-03-02 14:00:00,24.57,24.57,24.54,24.54,308800.0,18.8192,18.8192,18.7963,18.7963,308800.0
2015-03-02 14:30:00,24.55,24.57,24.51,24.55,509300.0,18.8039,18.8192,18.7733,18.8039,509300.0
2015-03-02 15:00:00,24.55,24.59,24.53,24.59,482400.0,18.8039,18.8346,18.7886,18.8346,482400.0
2015-03-02 15:30:00,24.59,24.63,24.58,24.63,1017800.0,18.8346,18.8652,18.8269,18.8652,1017800.0
2015-03-03 09:30:00,24.71,24.73,24.55,24.62,958400.0,18.9265,18.9418,18.8039,18.8575,958400.0
2015-03-03 10:00:00,24.62,24.71,24.57,24.64,865300.0,18.8575,18.9265,18.8192,18.8729,865300.0
2015-03-03 10:30:00,24.65,24.67,24.59,24.63,387800.0,18.8805,18.8958,18.8346,18.8652,387800.0
2015-03-03 11:00:00,24.64,24.66,24.57,24.57,511200.0,18.8729,18.8882,18.8192,18.8192,511200.0
2015-03-03 11:30:00,24.58,24.59,24.5,24.54,561700.0,18.8269,18.8346,18.7656,18.7963,561700.0
2015-03-03 12:00:00,24.54,24.54,24.44,24.45,378600.0,18.7963,18.7963,18.7197,18.7273,378600.0
2015-03-03 12:30:00,24.44,24.46,24.41,24.44,235700.0,18.7197,18.735,18.6967,18.7197,235700.0
2015-03-03 13:00:00,24.43,24.46,24.4,24.45,219500.0,18.712,18.735,18.689,18.7273,219500.0
2015-03-03 13:30:00,24.45,24.45,24.4,24.43,280200.0,18.7273,18.7273,18.689,18.712,280200.0
2015-03-03 14:00:00,24.43,24.51,24.41,24.51,402900.0,18.712,18.7733,18.6967,18.7733,402900.0
2015-03-03 14:30:00,24.5,24.51,24.42,24.46,326400.0,18.7656,18.7733,18.7043,18.735,326400.0
2015-03-03 15:00:00,24.47,24.5,24.45,24.48,266200.0,18.7426,18.7656,18.7273,18.7503,266200.0
2015-03-03 15:30:00,24.48,24.52,24.47,24.49,1084200.0,18.7503,18.7809,18.7426,18.758,1084200.0
2015-03-04 09:30:00,24.57,24.6,24.36,24.47,830900.0,18.8192,18.8422,18.6584,18.7426,830900.0
2015-03-04 10:00:00,24.47,24.47,24.24,24.27,1118400.0,18.7426,18.7426,18.5665,18.5895,1118400.0
2015-03-04 10:30:00,24.26,24.28,24.12,24.17,1232100.0,18.5818,18.5971,18.4746,18.5129,1232100.0
2015-03-04 11:00:00,24.17,24.3,24.13,24.27,997500.0,18.5129,18.6124,18.4822,18.5895,997500.0
2015-03-04 11:30:00,24.28,24.31,24.24,24.27,444500.0,18.5971,18.6201,18.5665,18.5895,444500.0
2015-03-04 12:00:00,24.27,24.31,24.25,24.27,334300.0,18.5895,18.6201,18.5741,18.5895,334300.0
2015-03-04 12:30:00,24.27,24.31,24.24,24.28,265100.0,18.5895,18.6201,18.5665,18.5971,265100.0
2015-03-04 13:00:00,24.28,24.32,24.28,24.29,221300.0,18.5971,18.6278,18.5971,18.6048,221300.0
2015-03-04 13:30:00,24.3,24.3,24.23,24.26,556600.0,18.6124,18.6124,18.5588,18.5818,556600.0
2015-03-04 14:00:00,24.26,24.29,24.25,24.27,311900.0,18.5818,18.6048,18.5741,18.5895,311900.0
2015-03-04 14:30:00,24.27,24.32,24.26,24.31,599300.0,18.5895,18.6278,18.5818,18.6201,599300.0
2015-03-04 15:00:00,24.32,24.33,24.29,24.32,488300.0,18.6278,18.6354,18.6048,18.6278,488300.0
2015-03-04 15:30:00,24.33,24.36,24.31,24.35,1313400.0,18.6354,18.6584,18.6201,18.6507,1313400.0
2015-03-05 09:30:00,24.46,24.48,24.31,24.37,420500.0,18.735,18.7503,18.6201,18.6661,420500.0
2015-03-05 10:00:00,24.36,24.39,24.26,24.34,362400.0,18.6584,18.6814,18.5818,18.6431,362400.0
2015-03-05 10:30:00,24.34,24.37,24.22,24.22,519500.0,18.6431,18.6661,18.5512,18.5512,519500.0
2015-03-05 11:00:00,24.22,24.23,24.14,24.2,414600.0,18.5512,18.5588,18.4899,18.5358,414600.0
2015-03-05 11:30:00,24.2,24.26,24.19,24.24,276700.0,18.5358,18.5818,18.5282,18.5665,276700.0
2015-03-05 12:00:00,24.24,24.3,24.23,24.27,639700.0,18.5665,18.6124,18.5588,18.5895,639700.0
2015-03-05 12:30:00,24.27,24.3,24.22,24.25,695900.0,18.5895,18.6124,18.5512,18.5741,695900.0
2015-03-05 13:00:00,24.25,24.33,24.24,24.31,271100.0,18.5741,18.6354,18.5665,18.6201,271100.0
2015-03-05 13:30:00,24.31,24.39,24.31,24.37,240700.0,18.6201,18.6814,18.6201,18.6661,240700.0
2015-03-05 14:00:00,24.38,24.41,24.34,24.35,237200.0,18.6737,18.6967,18.6431,18.6507,237200.0
2015-03-05 14:30:00,24.35,24.4,24.34,24.4,175800.0,18.6507,18.689,18.6431,18.689,175800.0
2015-03-05 15:00:00,24.39,24.41,24.34,24.39,600300.0,18.6814,18.6967,18.6431,18.6814,600300.0
2015-03-05 15:30:00,24.39,24.48,24.34,24.45,1584000.0,18.6814,18.7503,18.6431,18.7273,1584000.0
2015-03-06 09:30:00,24.25,24.3,24.16,24.25,616700.0,18.5741,18.6124,18.5052,18.5741,616700.0
2015-03-06 10:00:00,24.25,24.32,24.23,24.32,587800.0,18.5741,18.6278,18.5588,18.6278,587800.0
2015-03-06 10:30:00,24.32,24.38,24.3,24.31,308000.0,18.6278,18.6737,18.6124,18.6201,308000.0
2015-03-06 11:00:00,24.3,24.31,24.21,24.22,412300.0,18.6124,18.6201,18.5435,18.5512,412300.0
2015-03-06 11:30:00,24.22,24.22,24.11,24.16,277300.0,18.5512,18.5512,18.4669,18.5052,277300.0
2015-03-06 12:00:00,24.16,24.21,24.1,24.16,279400.0,18.5052,18.5435,18.4592,18.5052,279400.0
2015-03-06 12:30:00,24.16,24.19,24.13,24.14,264800.0,18.5052,18.5282,18.4822,18.4899,264800.0
2015-03-06 13:00:00,24.15,24.22,24.15,24.18,270000.0,18.4975,18.5512,18.4975,18.5205,270000.0
2015-03-06 13:30:00,24.17,24.18,24.1,24.11,258300.0,18.5129,18.5205,18.4592,18.4669,258300.0
2015-03-06 14:00:00,24.12,24.17,24.12,24.12,235600.0,18.4746,18.5129,18.4746,18.4746,235600.0
2015-03-06 14:30:00,24.12,24.13,24.09,24.12,204000.0,18.4746,18.4822,18.4516,18.4746,204000.0
2015-03-06 15:00:00,24.11,24.19,24.11,24.13,724400.0,18.4669,18.5282,18.4669,18.4822,724400.0
2015-03-06 15:30:00,24.13,24.15,24.04,24.1,1518600.0,18.4822,18.4975,18.4133,18.4592,1518600.0
2015-03-09 09:30:00,23.67,23.7,23.47,23.68,2058600.0,18.1299,18.1529,17.9767,18.1376,2058600.0
2015-03-09 10:00:00,23.68,23.7,23.51,23.54,1157800.0,18.1376,18.1529,18.0073,18.0303,1157800.0
2015-03-09 10:30:00,23.54,23.55,23.47,23.48,747600.0,18.0303,18.038,17.9767,17.9844,747600.0
2015-03-09 11:00:00,23.47,23.52,23.4,23.46,1321100.0,17.9767,18.015,17.9231,17.969,1321100.0
2015-03-09 11:30:00,23.47,23.49,23.41,23.41,719700.0,17.9767,17.992,17.9307,17.9307,719700.0
2015-03-09 12:00:00,23.42,23.42,23.3,23.31,730600.0,17.9384,17.9384,17.8465,17.8542,730600.0
2015-03-09 12:30:00,23.32,23.34,23.26,23.32,905900.0,17.8618,17.8771,17.8159,17.8618,905900.0
2015-03-09 13:00:00,23.31,23.42,23.31,23.35,1000200.0,17.8542,17.9384,17.8542,17.8848,1000200.0
2015-03-09 13:30:00,23.35,23.39,23.34,23.34,736700.0,17.8848,17.9154,17.8771,17.8771,736700.0
2015-03-09 14:00:00,23.35,23.39,23.3,23.32,734400.0,17.8848,17.9154,17.8465,17.8618,734400.0
2015-03-09 14:30:00,23.31,23.5,23.3,23.48,1181000.0,17.8542,17.9997,17.8465,17.9844,1181000.0
2015-03-09 15:00:00,23.48,23.48,23.39,23.42,906900.0,17.9844,17.9844,17.9154,17.9384,906900.0
2015-03-09 15:30:00,23.42,23.49,23.41,23.45,2022000.0,17.9384,17.992,17.9307,17.9614,2022000.0
2015-03-10 09:30:00,23.02,23.26,22.91,23.12,2260100.0,17.632,17.8159,17.5478,17.7086,2260100.0
2015-03-10 10:00:00,23.12,23.12,22.93,23.0,1438700.0,17.7086,17.7086,17.5631,17.6167,1438700.0
2015-03-10 10:30:00,23.0,23.04,22.96,23.02,818300.0,17.6167,17.6473,17.5861,17.632,818300.0
2015-03-10 11:00:00,23.02,23.11,23.01,23.09,560000.0,17.632,17.701,17.6244,17.6856,560000.0
2015-03-10 11:30:00,23.09,23.1,22.96,22.96,774000.0,17.6856,17.6933,17.5861,17.5861,774000.0
2015-03-10 12:00:00,22.96,23.03,22.95,23.03,421400.0,17.5861,17.6397,17.5784,17.6397,421400.0
2015-03-10 12:30:00,23.02,23.12,23.01,23.03,450500.0,17.632,17.7086,17.6244,17.6397,450500.0
2015-03-10 13:00:00,23.04,23.09,23.02,23.07,566900.0,17.6473,17.6856,17.632,17.6703,566900.0
2015-03-10 13:30:00,23.07,23.23,23.06,23.17,630000.0,17.6703,17.7929,17.6627,17.7469,630000.0
2015-03-10 14:00:00,23.17,23.22,23.15,23.16,639400.0,17.7469,17.7852,17.7316,17.7393,639400.0
2015-03-10 14:30:00,23.16,23.18,23.11,23.11,534600.0,17.7393,17.7546,17.701,17.701,534600.0
2015-03-10 15:00:00,23.12,23.18,23.09,23.14,660400.0,17.7086,17.7546,17.6856,17.7239,660400.0
2015-03-10 15:30:00,23.14,23.15,23.03,23.03,1534600.0,17.7239,17.7316,17.6397,17.6397,1534600.0
2015-03-11 09:30:00,23.41,23.72,23.41,23.54,1757800.0,17.9307,18.1682,17.9307,18.0303,1757800.0
2015-03-11 10:00:00,23.55,23.61,23.48,23.57,748100.0,18.038,18.0839,17.9844,18.0533,748100.0
2015-03-11 10:30:00,23.57,23.59,23.44,23.49,568800.0,18.0533,18.0686,17.9537,17.992,568800.0
2015-03-11 11:00:00,23.48,23.53,23.42,23.52,535200.0,17.9844,18.0227,17.9384,18.015,535200.0
2015-03-11 11:30:00,23.52,23.55,23.47,23.5,360200.0,18.015,18.038,17.9767,17.9997,360200.0
2015-03-11 12:00:00,23.49,23.55,23.47,23.54,317300.0,17.992,18.038,17.9767,18.0303,317300.0
2015-03-11 12:30:00,23.54,23.58,23.51,23.51,260300.0,18.0303,18.061,18.0073,18.0073,260300.0
2015-03-11 13:00:00,23.51,23.52,23.45,23.48,380900.0,18.0073,18.015,17.9614,17.9844,380900.0
2015-03-11 13:30:00,23.49,23.49,23.41,23.45,390100.0,17.992,17.992,17.9307,17.9614,390100.0
2015-03-11 14:00:00,23.44,23.56,23.43,23.53,717100.0,17.9537,18.0456,17.9461,18.0227,717100.0
2015-03-11 14:30:00,23.53,23.61,23.51,23.59,589400.0,18.0227,18.0839,18.0073,18.0686,589400.0
2015-03-11 15:00:00,23.6,23.6,23.48,23.48,528800.0,18.0763,18.0763,17.9844,17.9844,528800.0
2015-03-11 15:30:00,23.48,23.52,23.47,23.5,1392400.0,17.9844,18.015,17.9767,17.9997,1392400.0
2015-03-12 09:30:00,23.5,23.75,23.5,23.62,1252300.0,17.9997,18.1912,17.9997,18.0916,1252300.0
2015-03-12 10:00:00,23.63,23.63,23.49,23.58,805000.0,18.0993,18.0993,17.992,18.061,805000.0
2015-03-12 10:30:00,23.58,23.68,23.55,23.64,641900.0,18.061,18.1376,18.038,18.1069,641900.0
2015-03-12 11:00:00,23.64,23.68,23.59,23.62,469200.0,18.1069,18.1376,18.0686,18.0916,469200.0
2015-03-12 11:30:00,23.62,23.62,23.55,23.59,310800.0,18.0916,18.0916,18.038,18.0686,310800.0
2015-03-12 12:00:00,23.59,23.6,23.55,23.6,252400.0,18.0686,18.0763,18.038,18.0763,252400.0
2015-03-12 12:30:00,23.59,23.62,23.53,23.55,495700.0,18.0686,18.0916,18.0227,18.038,495700.0
2015-03-12 13:00:00,23.56,23.59,23.5,23.52,291200.0,18.0456,18.0686,17.9997,18.015,291200.0
2015-03-12 13:30:00,23.52,23.58,23.49,23.57,1083200.0,18.015,18.061,17.992,18.0533,1083200.0
2015-03-12 14:00:00,23.58,23.59,23.53,23.54,290400.0,18.061,18.0686,18.0227,18.0303,290400.0
2015-03-12 14:30:00,23.53,23.54,23.49,23.52,390400.0,18.0227,18.0303,17.992,18.015,390400.0
2015-03-12 15:00:00,23.53,23.55,23.49,23.52,908600.0,18.0227,18.038,17.992,18.015,908600.0
2015-03-12 15:30:00,23.52,23.56,23.47,23.55,2730900.0,18.015,18.0456,17.9767,18.038,2730900.0
2015-03-13 09:30:00,23.66,23.78,23.65,23.76,825100.0,18.1222,18.2141,18.1146,18.1988,825100.0
2015-03-13 10:00:00,23.75,23.76,23.65,23.68,1021600.0,18.1912,18.1988,18.1146,18.1376,1021600.0
2015-03-13 10:30:00,23.67,23.8,23.65,23.65,736700.0,18.1299,18.2295,18.1146,18.1146,736700.0
2015-03-13 11:00:00,23.66,23.74,23.65,23.66,482400.0,18.1222,18.1835,18.1146,18.1222,482400.0
2015-03-13 11:30:00,23.66,23.75,23.65,23.75,297600.0,18.1222,18.1912,18.1146,18.1912,297600.0
2015-03-13 12:00:00,23.76,23.87,23.75,23.85,606900.0,18.1988,18.2831,18.1912,18.2678,606900.0
2015-03-13 12:30:00,23.86,23.97,23.85,23.88,803200.0,18.2754,18.3597,18.2678,18.2907,803200.0
2015-03-13 13:00:00,23.88,23.88,23.71,23.72,312000.0,18.2907,18.2907,18.1605,18.1682,312000.0
2015-03-13 13:30:00,23.72,23.76,23.72,23.74,375700.0,18.1682,18.1988,18.1682,18.1835,375700.0
2015-03-13 14:00:00,23.74,23.84,23.73,23.82,510200.0,18.1835,18.2601,18.1758,18.2448,510200.0
2015-03-13 14:30:00,23.82,23.82,23.75,23.8,385700.0,18.2448,18.2448,18.1912,18.2295,385700.0
2015-03-13 15:00:00,23.8,23.86,23.79,23.83,1059500.0,18.2295,18.2754,18.2218,18.2524,1059500.0
2015-03-13 15:30:00,23.83,23.9,23.81,23.88,1486400.0,18.2524,18.3061,18.2371,18.2907,1486400.0
2015-03-16 09:30:00,23.97,24.13,23.9,24.11,3943600.0,18.3597,18.4822,18.3061,18.4669,3943600.0
2015-03-16 10:00:00,24.11,24.18,24.06,24.16,1194700.0,18.4669,18.5205,18.4286,18.5052,1194700.0
2015-03-16 10:30:00,24.16,24.29,24.14,24.21,1480800.0,18.5052,18.6048,18.4899,18.5435,1480800.0
2015-03-16 11:00:00,24.21,24.31,24.15,24.3,1295800.0,18.5435,18.6201,18.4975,18.6124,1295800.0
2015-03-16 11:30:00,24.31,24.38,24.28,24.34,1021600.0,18.6201,18.6737,18.5971,18.6431,1021600.0
2015-03-16 12:00:00,24.34,24.36,24.28,24.32,771200.0,18.6431,18.6584,18.5971,18.6278,771200.0
2015-03-16 12:30:00,24.33,24.37,24.29,24.36,1008100.0,18.6354,18.6661,18.6048,18.6584,1008100.0
2015-03-16 13:00:00,24.36,24.39,24.31,24.37,951100.0,18.6584,18.6814,18.6201,18.6661,951100.0
2015-03-16 13:30:00,24.38,24.38,24.33,24.35,659300.0,18.6737,18.6737,18.6354,18.6507,659300.0
2015-03-16 14:00:00,24.36,24.36,24.28,24.3,737300.0,18.6584,18.6584,18.5971,18.6124,737300.0
2015-03-16 14:30:00,24.29,24.31,24.26,24.28,613300.0,18.6048,18.6201,18.5818,18.5971,613300.0
2015-03-16 15:00:00,24.29,24.29,24.26,24.28,708300.0,18.6048,18.6048,18.5818,18.5971,708300.0
2015-03-16 15:30:00,24.28,24.33,24.26,24.28,2894500.0,18.5971,18.6354,18.5818,18.5971,2894500.0
2015-03-17 09:30:00,24.05,24.18,23.95,24.08,1871600.0,18.421,18.5205,18.3444,18.4439,1871600.0
2015-03-17 10:00:00,24.07,24.16,24.03,24.14,863900.0,18.4363,18.5052,18.4056,18.4899,863900.0
2015-03-17 10:30:00,24.14,24.31,24.13,24.29,1010000.0,18.4899,18.6201,18.4822,18.6048,1010000.0
2015-03-17 11:00:00,24.29,24.3,24.2,24.26,672800.0,18.6048,18.6124,18.5358,18.5818,672800.0
2015-03-17 11:30:00,24.27,24.33,24.23,24.28,515400.0,18.5895,18.6354,18.5588,18.5971,515400.0
2015-03-17 12:00:00,24.29,24.3,24.25,24.3,456500.0,18.6048,18.6124,18.5741,18.6124,456500.0
2015-03-17 12:30:00,24.3,24.34,24.28,24.34,407700.0,18.6124,18.6431,18.5971,18.6431,407700.0
2015-03-17 13:00:00,24.34,24.44,24.3,24.4,1144200.0,18.6431,18.7197,18.6124,18.689,1144200.0
2015-03-17 13:30:00,24.41,24.42,24.33,24.38,867800.0,18.6967,18.7043,18.6354,18.6737,867800.0
2015-03-17 14:00:00,24.38,24.41,24.36,24.36,509100.0,18.6737,18.6967,18.6584,18.6584,509100.0
2015-03-17 14:30:00,24.36,24.37,24.29,24.31,667500.0,18.6584,18.6661,18.6048,18.6201,667500.0
2015-03-17 15:00:00,24.31,24.35,24.28,24.34,1098600.0,18.6201,18.6507,18.5971,18.6431,1098600.0
2015-03-17 15:30:00,24.34,24.38,24.31,24.32,1583800.0,18.6431,18.6737,18.6201,18.6278,1583800.0
2015-03-18 09:30:00,24.51,24.62,24.47,24.5,1187200.0,18.7733,18.8575,18.7426,18.7656,1187200.0
2015-03-18 10:00:00,24.5,24.56,24.47,24.53,1185600.0,18.7656,18.8116,18.7426,18.7886,1185600.0
2015-03-18 10:30:00,24.53,24.57,24.52,24.52,964800.0,18.7886,18.8192,18.7809,18.7809,964800.0
2015-03-18 11:00:00,24.52,24.55,24.49,24.49,1095100.0,18.7809,18.8039,18.758,18.758,1095100.0
2015-03-18 11:30:00,24.49,24.56,24.49,24.5,1030500.0,18.758,18.8116,18.758,18.7656,1030500.0
2015-03-18 12:00:00,24.5,24.54,24.45,24.48,285300.0,18.7656,18.7963,18.7273,18.7503,285300.0
2015-03-18 12:30:00,24.47,24.49,24.4,24.42,362100.0,18.7426,18.758,18.689,18.7043,362100.0
2015-03-18 13:00:00,24.41,24.44,24.27,24.28,641700.0,18.6967,18.7197,18.5895,18.5971,641700.0
2015-03-18 13:30:00,24.28,24.29,24.15,24.27,1441800.0,18.5971,18.6048,18.4975,18.5895,1441800.0
2015-03-18 14:00:00,24.25,24.66,24.24,24.62,1766300.0,18.5741,18.8882,18.5665,18.8575,1766300.0
2015-03-18 14:30:00,24.62,24.75,24.59,24.67,1238200.0,18.8575,18.9571,18.8346,18.8958,1238200.0
2015-03-18 15:00:00,24.68,24.9,24.66,24.74,1162000.0,18.9035,19.072,18.8882,18.9495,1162000.0
2015-03-18 15:30:00,24.75,24.75,24.67,24.72,1381800.0,18.9571,18.9571,18.8958,18.9341,1381800.0
2015-03-19 09:30:00,24.9,25.15,24.83,25.09,2141700.0,19.072,19.2635,19.0184,19.2175,2141700.0
2015-03-19 10:00:00,25.1,25.11,24.93,24.99,1338500.0,19.2252,19.2329,19.095,19.1409,1338500.0
2015-03-19 10:30:00,24.98,24.99,24.8,24.8,473300.0,19.1333,19.1409,18.9954,18.9954,473300.0
2015-03-19 11:00:00,24.81,24.83,24.72,24.73,550700.0,19.0031,19.0184,18.9341,18.9418,550700.0
2015-03-19 11:30:00,24.74,24.77,24.68,24.77,798700.0,18.9495,18.9724,18.9035,18.9724,798700.0
2015-03-19 12:00:00,24.76,24.79,24.71,24.73,262900.0,18.9648,18.9877,18.9265,18.9418,262900.0
2015-03-19 12:30:00,24.73,24.75,24.69,24.7,422000.0,18.9418,18.9571,18.9112,18.9188,422000.0
2015-03-19 13:00:00,24.71,24.76,24.69,24.74,289900.0,18.9265,18.9648,18.9112,18.9495,289900.0
2015-03-19 13:30:00,24.73,24.74,24.63,24.66,715900.0,18.9418,18.9495,18.8652,18.8882,715900.0
2015-03-19 14:00:00,24.65,24.7,24.64,24.68,612500.0,18.8805,18.9188,18.8729,18.9035,612500.0
2015-03-19 14:30:00,24.68,24.72,24.66,24.7,674400.0,18.9035,18.9341,18.8882,18.9188,674400.0
2015-03-19 15:00:00,24.7,24.7,24.66,24.68,885800.0,18.9188,18.9188,18.8882,18.9035,885800.0
2015-03-19 15:30:00,24.69,24.7,24.63,24.67,1886000.0,18.9112,18.9188,18.8652,18.8958,1886000.0
2015-03-20 09:30:00,24.8,24.84,24.67,24.82,1303000.0,18.9954,19.026,18.8958,19.0107,1303000.0
2015-03-20 10:00:00,24.83,24.84,24.74,24.79,507400.0,19.0184,19.026,18.9495,18.9877,507400.0
2015-03-20 10:30:00,24.79,24.84,24.77,24.78,328600.0,18.9877,19.026,18.9724,18.9801,328600.0
2015-03-20 11:00:00,24.77,24.86,24.77,24.84,236800.0,18.9724,19.0414,18.9724,19.026,236800.0
2015-03-20 11:30:00,24.84,24.87,24.77,24.82,371300.0,19.026,19.049,18.9724,19.0107,371300.0
2015-03-20 12:00:00,24.81,24.84,24.76,24.78,143600.0,19.0031,19.026,18.9648,18.9801,143600.0
2015-03-20 12:30:00,24.78,24.85,24.77,24.84,382800.0,18.9801,19.0337,18.9724,19.026,382800.0
2015-03-20 13:00:00,24.83,24.88,24.83,24.88,178500.0,19.0184,19.0567,19.0184,19.0567,178500.0
2015-03-20 13:30:00,24.87,24.9,24.8,24.83,491500.0,19.049,19.072,18.9954,19.0184,491500.0
2015-03-20 14:00:00,24.82,24.84,24.8,24.82,248000.0,19.0107,19.026,18.9954,19.0107,248000.0
2015-03-20 14:30:00,24.81,24.89,24.81,24.88,346100.0,19.0031,19.0643,19.0031,19.0567,346100.0
2015-03-20 15:00:00,24.88,24.9,24.82,24.84,491500.0,19.0567,19.072,19.0107,19.026,491500.0
2015-03-20 15:30:00,24.84,24.85,24.77,24.77,1602900.0,19.026,19.0337,18.9724,18.9724,1602900.0
2015-03-23 09:30:00,24.88,24.95,24.84,24.88,1153900.0,19.0567,19.1103,19.026,19.0567,1153900.0
2015-03-23 10:00:00,24.88,24.9,24.83,24.85,652000.0,19.0567,19.072,19.0184,19.0337,652000.0
2015-03-23 10:30:00,24.85,24.87,24.8,24.85,551300.0,19.0337,19.049,18.9954,19.0337,551300.0
2015-03-23 11:00:00,24.85,24.88,24.82,24.82,434500.0,19.0337,19.0567,19.0107,19.0107,434500.0
2015-03-23 11:30:00,24.83,24.84,24.8,24.82,494600.0,19.0184,19.026,18.9954,19.0107,494600.0
2015-03-23 12:00:00,24.81,24.84,24.81,24.82,501100.0,19.0031,19.026,19.0031,19.0107,501100.0
2015-03-23 12:30:00,24.82,24.86,24.81,24.83,243300.0,19.0107,19.0414,19.0031,19.0184,243300.0
2015-03-23 13:00:00,24.84,24.86,24.83,24.86,191900.0,19.026,19.0414,19.0184,19.0414,191900.0
2015-03-23 13:30:00,24.86,24.87,24.81,24.84,888600.0,19.0414,19.049,19.0031,19.026,888600.0
2015-03-23 14:00:00,24.83,24.85,24.79,24.82,645300.0,19.0184,19.0337,18.9877,19.0107,645300.0
2015-03-23 14:30:00,24.82,24.82,24.76,24.77,633700.0,19.0107,19.0107,18.9648,18.9724,633700.0
2015-03-23 15:00:00,24.77,24.83,24.75,24.82,519600.0,18.9724,19.0184,18.9571,19.0107,519600.0
2015-03-23 15:30:00,24.82,24.84,24.78,24.79,1235600.0,19.0107,19.026,18.9801,18.9877,1235600.0
2015-03-24 09:30:00,24.61,24.7,24.54,24.58,1802900.0,18.8499,18.9188,18.7963,18.8269,1802900.0
2015-03-24 10:00:00,24.58,24.6,24.5,24.54,827100.0,18.8269,18.8422,18.7656,18.7963,827100.0
2015-03-24 10:30:00,24.54,24.56,24.49,24.49,696800.0,18.7963,18.8116,18.758,18.758,696800.0
2015-03-24 11:00:00,24.5,24.55,24.49,24.51,592900.0,18.7656,18.8039,18.758,18.7733,592900.0
2015-03-24 11:30:00,24.51,24.56,24.51,24.54,438600.0,18.7733,18.8116,18.7733,18.7963,438600.0
2015-03-24 12:00:00,24.54,24.55,24.5,24.54,276500.0,18.7963,18.8039,18.7656,18.7963,276500.0
2015-03-24 12:30:00,24.54,24.56,24.5,24.51,351500.0,18.7963,18.8116,18.7656,18.7733,351500.0
2015-03-24 13:00:00,24.51,24.54,24.48,24.52,373700.0,18.7733,18.7963,18.7503,18.7809,373700.0
2015-03-24 13:30:00,24.52,24.52,24.5,24.51,233900.0,18.7809,18.7809,18.7656,18.7733,233900.0
2015-03-24 14:00:00,24.51,24.51,24.45,24.49,652100.0,18.7733,18.7733,18.7273,18.758,652100.0
2015-03-24 14:30:00,24.49,24.5,24.46,24.48,362700.0,18.758,18.7656,18.735,18.7503,362700.0
2015-03-24 15:00:00,24.49,24.54,24.47,24.5,367000.0,18.758,18.7963,18.7426,18.7656,367000.0
2015-03-24 15:30:00,24.5,24.53,24.48,24.51,1277600.0,18.7656,18.7886,18.7503,18.7733,1277600.0
2015-03-25 09:30:00,24.44,24.45,24.03,24.06,4495000.0,18.7197,18.7273,18.4056,18.4286,4495000.0
2015-03-25 10:00:00,24.07,24.19,23.95,23.96,2493300.0,18.4363,18.5282,18.3444,18.352,2493300.0
2015-03-25 10:30:00,23.96,23.97,23.74,23.79,2250200.0,18.352,18.3597,18.1835,18.2218,2250200.0
2015-03-25 11:00:00,23.78,23.8,23.52,23.59,2482700.0,18.2141,18.2295,18.015,18.0686,2482700.0
2015-03-25 11:30:00,23.59,23.59,23.28,23.36,2752100.0,18.0686,18.0686,17.8312,17.8924,2752100.0
2015-03-25 12:00:00,23.35,23.45,23.3,23.43,1448700.0,17.8848,17.9614,17.8465,17.9461,1448700.0
2015-03-25 12:30:00,23.43,23.5,23.39,23.4,1262200.0,17.9461,17.9997,17.9154,17.9231,1262200.0
2015-03-25 13:00:00,23.4,23.42,23.23,23.36,1638700.0,17.9231,17.9384,17.7929,17.8924,1638700.0
2015-03-25 13:30:00,23.36,23.43,23.25,23.29,1362500.0,17.8924,17.9461,17.8082,17.8388,1362500.0
2015-03-25 14:00:00,23.29,23.4,23.26,23.4,977800.0,17.8388,17.9231,17.8159,17.9231,977800.0
2015-03-25 14:30:00,23.4,23.4,23.21,23.23,1050300.0,17.9231,17.9231,17.7776,17.7929,1050300.0
2015-03-25 15:00:00,23.23,23.26,23.14,23.15,2277800.0,17.7929,17.8159,17.7239,17.7316,2277800.0
2015-03-25 15:30:00,23.14,23.21,23.08,23.19,5433400.0,17.7239,17.7776,17.678,17.7622,5433400.0
2015-03-26 09:30:00,23.06,23.35,22.96,23.07,8041400.0,17.6627,17.8848,17.5861,17.6703,8041400.0
2015-03-26 10:00:00,23.07,23.22,23.0,23.14,3990500.0,17.6703,17.7852,17.6167,17.7239,3990500.0
2015-03-26 10:30:00,23.14,23.42,23.11,23.4,3462100.0,17.7239,17.9384,17.701,17.9231,3462100.0
2015-03-26 11:00:00,23.41,23.41,23.13,23.22,2698000.0,17.9307,17.9307,17.7163,17.7852,2698000.0
2015-03-26 11:30:00,23.23,23.36,23.19,23.36,1120800.0,17.7929,17.8924,17.7622,17.8924,1120800.0
2015-03-26 12:00:00,23.36,23.4,23.23,23.27,1340700.0,17.8924,17.9231,17.7929,17.8235,1340700.0
2015-03-26 12:30:00,23.26,23.33,23.19,23.33,920700.0,17.8159,17.8695,17.7622,17.8695,920700.0
2015-03-26 13:00:00,23.33,23.33,23.23,23.31,653100.0,17.8695,17.8695,17.7929,17.8542,653100.0
2015-03-26 13:30:00,23.31,23.51,23.3,23.34,1157600.0,17.8542,18.0073,17.8465,17.8771,1157600.0
2015-03-26 14:00:00,23.34,23.38,23.24,23.25,1083300.0,17.8771,17.9078,17.8005,17.8082,1083300.0
2015-03-26 14:30:00,23.25,23.32,23.18,23.19,1457700.0,17.8082,17.8618,17.7546,17.7622,1457700.0
2015-03-26 15:00:00,23.18,23.26,23.18,23.19,2644700.0,17.7546,17.8159,17.7546,17.7622,2644700.0
2015-03-26 15:30:00,23.19,23.27,23.18,23.2,5380500.0,17.7622,17.8235,17.7546,17.7699,5380500.0
2015-03-27 09:30:00,22.91,22.94,22.76,22.86,2465100.0,17.5478,17.5708,17.4329,17.5095,2465100.0
2015-03-27 10:00:00,22.86,22.93,22.72,22.81,2111500.0,17.5095,17.5631,17.4022,17.4712,2111500.0
2015-03-27 10:30:00,22.8,22.83,22.71,22.73,1170100.0,17.4635,17.4865,17.3946,17.4099,1170100.0
2015-03-27 11:00:00,22.73,22.87,22.66,22.85,1688700.0,17.4099,17.5171,17.3563,17.5018,1688700.0
2015-03-27 11:30:00,22.85,22.88,22.74,22.77,883300.0,17.5018,17.5248,17.4176,17.4405,883300.0
2015-03-27 12:00:00,22.78,22.79,22.71,22.73,502000.0,17.4482,17.4559,17.3946,17.4099,502000.0
2015-03-27 12:30:00,22.73,22.78,22.71,22.78,390800.0,17.4099,17.4482,17.3946,17.4482,390800.0
2015-03-27 13:00:00,22.78,22.84,22.71,22.76,858800.0,17.4482,17.4942,17.3946,17.4329,858800.0
2015-03-27 13:30:00,22.75,22.84,22.75,22.77,418800.0,17.4252,17.4942,17.4252,17.4405,418800.0
2015-03-27 14:00:00,22.77,22.8,22.73,22.73,588800.0,17.4405,17.4635,17.4099,17.4099,588800.0
2015-03-27 14:30:00,22.73,22.76,22.7,22.72,1285000.0,17.4099,17.4329,17.3869,17.4022,1285000.0
2015-03-27 15:00:00,22.72,22.74,22.7,22.71,980500.0,17.4022,17.4176,17.3869,17.3946,980500.0
2015-03-27 15:30:00,22.71,23.12,22.71,22.93,5572000.0,17.3946,17.7086,17.3946,17.5631,5572000.0
2015-03-30 09:30:00,22.81,23.11,22.78,23.02,2008000.0,17.4712,17.701,17.4482,17.632,2008000.0
2015-03-30 10:00:00,23.02,23.07,22.95,23.06,1209800.0,17.632,17.6703,17.5784,17.6627,1209800.0
2015-03-30 10:30:00,23.07,23.16,23.03,23.14,952200.0,17.6703,17.7393,17.6397,17.7239,952200.0
2015-03-30 11:00:00,23.14,23.3,23.1,23.23,1195300.0,17.7239,17.8465,17.6933,17.7929,1195300.0
2015-03-30 11:30:00,23.23,23.26,23.09,23.13,1166500.0,17.7929,17.8159,17.6856,17.7163,1166500.0
2015-03-30 12:00:00,23.13,23.22,23.11,23.21,640600.0,17.7163,17.7852,17.701,17.7776,640600.0
2015-03-30 12:30:00,23.21,23.25,23.18,23.2,495000.0,17.7776,17.8082,17.7546,17.7699,495000.0
2015-03-30 13:00:00,23.19,23.29,23.19,23.25,940300.0,17.7622,17.8388,17.7622,17.8082,940300.0
2015-03-30 13:30:00,23.25,23.25,23.11,23.23,933600.0,17.8082,17.8082,17.701,17.7929,933600.0
2015-03-30 14:00:00,23.23,23.27,23.22,23.23,615500.0,17.7929,17.8235,17.7852,17.7929,615500.0
2015-03-30 14:30:00,23.22,23.26,23.17,23.21,705300.0,17.7852,17.8159,17.7469,17.7776,705300.0
2015-03-30 15:00:00,23.21,23.23,23.18,23.21,919500.0,17.7776,17.7929,17.7546,17.7776,919500.0
2015-03-30 15:30:00,23.21,23.25,23.19,23.24,1764400.0,17.7776,17.8082,17.7622,17.8005,1764400.0
2015-03-31 09:30:00,23.41,23.51,23.32,23.5,1602500.0,17.9307,18.0073,17.8618,17.9997,1602500.0
2015-03-31 10:00:00,23.5,23.56,23.41,23.46,1084600.0,17.9997,18.0456,17.9307,17.969,1084600.0
2015-03-31 10:30:00,23.48,23.52,23.44,23.48,753900.0,17.9844,18.015,17.9537,17.9844,753900.0
2015-03-31 11:00:00,23.48,23.51,23.46,23.47,407300.0,17.9844,18.0073,17.969,17.9767,407300.0
2015-03-31 11:30:00,23.47,23.49,23.45,23.45,502400.0,17.9767,17.992,17.9614,17.9614,502400.0
2015-03-31 12:00:00,23.46,23.5,23.42,23.5,654000.0,17.969,17.9997,17.9384,17.9997,654000.0
2015-03-31 12:30:00,23.5,23.5,23.46,23.47,415600.0,17.9997,17.9997,17.969,17.9767,415600.0
2015-03-31 13:00:00,23.48,23.5,23.47,23.49,343600.0,17.9844,17.9997,17.9767,17.992,343600.0
2015-03-31 13:30:00,23.5,23.53,23.46,23.5,493000.0,17.9997,18.0227,17.969,17.9997,493000.0
2015-03-31 14:00:00,23.5,23.52,23.47,23.51,555200.0,17.9997,18.015,17.9767,18.0073,555200.0
2015-03-31 14:30:00,23.51,23.54,23.47,23.53,586700.0,18.0073,18.0303,17.9767,18.0227,586700.0
2015-03-31 15:00:00,23.53,23.53,23.46,23.51,1417900.0,18.0227,18.0227,17.969,18.0073,1417900.0
2015-03-31 15:30:00,23.51,23.51,23.47,23.49,3288400.0,18.0073,18.0073,17.9767,17.992,3288400.0
2015-04-01 09:30:00,23.43,23.47,23.28,23.29,1773500.0,17.9461,17.9767,17.8312,17.8388,1773500.0
2015-04-01 10:00:00,23.28,23.38,23.28,23.33,912400.0,17.8312,17.9078,17.8312,17.8695,912400.0
2015-04-01 10:30:00,23.34,23.4,23.31,23.35,582900.0,17.8771,17.9231,17.8542,17.8848,582900.0
2015-04-01 11:00:00,23.34,23.43,23.34,23.41,730800.0,17.8771,17.9461,17.8771,17.9307,730800.0
2015-04-01 11:30:00,23.4,23.41,23.34,23.34,474900.0,17.9231,17.9307,17.8771,17.8771,474900.0
2015-04-01 12:00:00,23.34,23.37,23.2,23.23,1184600.0,17.8771,17.9001,17.7699,17.7929,1184600.0
2015-04-01 12:30:00,23.23,23.26,23.2,23.26,880000.0,17.7929,17.8159,17.7699,17.8159,880000.0
2015-04-01 13:00:00,23.26,23.26,23.14,23.16,711100.0,17.8159,17.8159,17.7239,17.7393,711100.0
2015-04-01 13:30:00,23.15,23.25,23.15,23.21,502100.0,17.7316,17.8082,17.7316,17.7776,502100.0
2015-04-01 14:00:00,23.21,23.23,23.16,23.19,493300.0,17.7776,17.7929,17.7393,17.7622,493300.0
2015-04-01 14:30:00,23.2,23.23,23.17,23.21,407400.0,17.7699,17.7929,17.7469,17.7776,407400.0
2015-04-01 15:00:00,23.21,23.22,23.14,23.18,790100.0,17.7776,17.7852,17.7239,17.7546,790100.0
2015-04-01 15:30:00,23.18,23.28,23.16,23.22,2330400.0,17.7546,17.8312,17.7393,17.7852,2330400.0
2015-04-02 09:30:00,23.62,23.83,23.6,23.77,1869500.0,18.0916,18.2524,18.0763,18.2065,1869500.0
2015-04-02 10:00:00,23.77,23.83,23.75,23.77,1365200.0,18.2065,18.2524,18.1912,18.2065,1365200.0
2015-04-02 10:30:00,23.77,23.78,23.65,23.71,884000.0,18.2065,18.2141,18.1146,18.1605,884000.0
2015-04-02 11:00:00,23.71,23.74,23.65,23.67,520200.0,18.1605,18.1835,18.1146,18.1299,520200.0
2015-04-02 11:30:00,23.67,23.73,23.65,23.65,578400.0,18.1299,18.1758,18.1146,18.1146,578400.0
2015-04-02 12:00:00,23.65,23.67,23.62,23.63,391300.0,18.1146,18.1299,18.0916,18.0993,391300.0
2015-04-02 12:30:00,23.62,23.67,23.6,23.62,405500.0,18.0916,18.1299,18.0763,18.0916,405500.0
2015-04-02 13:00:00,23.62,23.66,23.6,23.65,742600.0,18.0916,18.1222,18.0763,18.1146,742600.0
2015-04-02 13:30:00,23.66,23.67,23.61,23.62,406800.0,18.1222,18.1299,18.0839,18.0916,406800.0
2015-04-02 14:00:00,23.61,23.64,23.59,23.63,492800.0,18.0839,18.1069,18.0686,18.0993,492800.0
2015-04-02 14:30:00,23.63,23.63,23.58,23.6,873700.0,18.0993,18.0993,18.061,18.0763,873700.0
2015-04-02 15:00:00,23.6,23.67,23.6,23.67,976700.0,18.0763,18.1299,18.0763,18.1299,976700.0
2015-04-02 15:30:00,23.67,23.71,23.62,23.68,2199300.0,18.1299,18.1605,18.0916,18.1376,2199300.0
2015-04-06 09:30:00,23.2,23.68,23.19,23.61,2025100.0,17.7699,18.1376,17.7622,18.0839,2025100.0
2015-04-06 10:00:00,23.59,23.65,23.55,23.6,633400.0,18.0686,18.1146,18.038,18.0763,633400.0
2015-04-06 10:30:00,23.6,23.62,23.49,23.51,585300.0,18.0763,18.0916,17.992,18.0073,585300.0
2015-04-06 11:00:00,23.52,23.58,23.5,23.57,715100.0,18.015,18.061,17.9997,18.0533,715100.0
2015-04-06 11:30:00,23.58,23.59,23.53,23.58,381100.0,18.061,18.0686,18.0227,18.061,381100.0
2015-04-06 12:00:00,23.58,23.74,23.56,23.72,708200.0,18.061,18.1835,18.0456,18.1682,708200.0
2015-04-06 12:30:00,23.71,23.72,23.61,23.64,907900.0,18.1605,18.1682,18.0839,18.1069,907900.0
2015-04-06 13:00:00,23.64,23.67,23.62,23.62,643600.0,18.1069,18.1299,18.0916,18.0916,643600.0
2015-04-06 13:30:00,23.62,23.64,23.56,23.57,358900.0,18.0916,18.1069,18.0456,18.0533,358900.0
2015-04-06 14:00:00,23.57,23.59,23.55,23.59,384900.0,18.0533,18.0686,18.038,18.0686,384900.0
2015-04-06 14:30:00,23.58,23.61,23.55,23.55,448500.0,18.061,18.0839,18.038,18.038,448500.0
2015-04-06 15:00:00,23.55,23.56,23.51,23.53,545300.0,18.038,18.0456,18.0073,18.0227,545300.0
2015-04-06 15:30:00,23.53,23.54,23.51,23.53,1973500.0,18.0227,18.0303,18.0073,18.0227,1973500.0
2015-04-07 09:30:00,23.54,23.63,23.52,23.53,1531000.0,18.0303,18.0993,18.015,18.0227,1531000.0
2015-04-07 10:00:00,23.53,23.55,23.46,23.55,1345900.0,18.0227,18.038,17.969,18.038,1345900.0
2015-04-07 10:30:00,23.55,23.63,23.54,23.6,882700.0,18.038,18.0993,18.0303,18.0763,882700.0
2015-04-07 11:00:00,23.59,23.61,23.51,23.52,444500.0,18.0686,18.0839,18.0073,18.015,444500.0
2015-04-07 11:30:00,23.53,23.57,23.52,23.55,705800.0,18.0227,18.0533,18.015,18.038,705800.0
2015-04-07 12:00:00,23.54,23.55,23.5,23.5,416500.0,18.0303,18.038,17.9997,17.9997,416500.0
2015-04-07 12:30:00,23.5,23.51,23.4,23.43,959400.0,17.9997,18.0073,17.9231,17.9461,959400.0
2015-04-07 13:00:00,23.44,23.47,23.42,23.44,525100.0,17.9537,17.9767,17.9384,17.9537,525100.0
2015-04-07 13:30:00,23.44,23.52,23.43,23.5,901800.0,17.9537,18.015,17.9461,17.9997,901800.0
2015-04-07 14:00:00,23.5,23.59,23.5,23.51,685400.0,17.9997,18.0686,17.9997,18.0073,685400.0
2015-04-07 14:30:00,23.5,23.52,23.44,23.44,385500.0,17.9997,18.015,17.9537,17.9537,385500.0
2015-04-07 15:00:00,23.45,23.49,23.41,23.41,899800.0,17.9614,17.992,17.9307,17.9307,899800.0
2015-04-07 15:30:00,23.42,23.43,23.35,23.38,2257200.0,17.9384,17.9461,17.8848,17.9078,2257200.0
2015-04-08 09:30:00,23.13,23.26,23.07,23.25,1105600.0,17.7163,17.8159,17.6703,17.8082,1105600.0
2015-04-08 10:00:00,23.25,23.35,23.18,23.24,1372300.0,17.8082,17.8848,17.7546,17.8005,1372300.0
2015-04-08 10:30:00,23.23,23.24,23.14,23.2,613300.0,17.7929,17.8005,17.7239,17.7699,613300.0
2015-04-08 11:00:00,23.2,23.27,23.18,23.27,431900.0,17.7699,17.8235,17.7546,17.8235,431900.0
2015-04-08 11:30:00,23.28,23.3,23.24,23.29,329500.0,17.8312,17.8465,17.8005,17.8388,329500.0
2015-04-08 12:00:00,23.29,23.3,23.22,23.25,344100.0,17.8388,17.8465,17.7852,17.8082,344100.0
2015-04-08 12:30:00,23.24,23.27,23.22,23.27,267500.0,17.8005,17.8235,17.7852,17.8235,267500.0
2015-04-08 13:00:00,23.26,23.27,23.23,23.25,878400.0,17.8159,17.8235,17.7929,17.8082,878400.0
2015-04-08 13:30:00,23.24,23.25,23.22,23.23,698400.0,17.8005,17.8082,17.7852,17.7929,698400.0
2015-04-08 14:00:00,23.23,23.29,23.16,23.27,844700.0,17.7929,17.8388,17.7393,17.8235,844700.0
2015-04-08 14:30:00,23.27,23.28,23.21,23.23,482200.0,17.8235,17.8312,17.7776,17.7929,482200.0
2015-04-08 15:00:00,23.24,23.26,23.19,23.22,768400.0,17.8005,17.8159,17.7622,17.7852,768400.0
2015-04-08 15:30:00,23.22,23.27,23.17,23.19,1929200.0,17.7852,17.8235,17.7469,17.7622,1929200.0
2015-04-09 09:30:00,23.25,23.67,23.24,23.44,1958300.0,17.8082,18.1299,17.8005,17.9537,1958300.0
2015-04-09 10:00:00,23.44,23.55,23.42,23.51,1123900.0,17.9537,18.038,17.9384,18.0073,1123900.0
2015-04-09 10:30:00,23.5,23.52,23.34,23.36,943400.0,17.9997,18.015,17.8771,17.8924,943400.0
2015-04-09 11:00:00,23.35,23.36,23.26,23.32,552600.0,17.8848,17.8924,17.8159,17.8618,552600.0
2015-04-09 11:30:00,23.32,23.36,23.3,23.33,474000.0,17.8618,17.8924,17.8465,17.8695,474000.0
2015-04-09 12:00:00,23.34,23.38,23.33,23.37,280800.0,17.8771,17.9078,17.8695,17.9001,280800.0
2015-04-09 12:30:00,23.37,23.39,23.29,23.29,498200.0,17.9001,17.9154,17.8388,17.8388,498200.0
2015-04-09 13:00:00,23.3,23.35,23.28,23.32,442100.0,17.8465,17.8848,17.8312,17.8618,442100.0
2015-04-09 13:30:00,23.33,23.33,23.29,23.32,259100.0,17.8695,17.8695,17.8388,17.8618,259100.0
2015-04-09 14:00:00,23.31,23.33,23.3,23.31,331300.0,17.8542,17.8695,17.8465,17.8542,331300.0
2015-04-09 14:30:00,23.32,23.35,23.3,23.33,475500.0,17.8618,17.8848,17.8465,17.8695,475500.0
2015-04-09 15:00:00,23.33,23.42,23.32,23.4,706600.0,17.8695,17.9384,17.8618,17.9231,706600.0
2015-04-09 15:30:00,23.39,23.44,23.39,23.43,1181200.0,17.9154,17.9537,17.9154,17.9461,1181200.0
2015-04-10 09:30:00,23.75,23.8,23.48,23.54,1887800.0,18.1912,18.2295,17.9844,18.0303,1887800.0
2015-04-10 10:00:00,23.54,23.54,23.46,23.48,796000.0,18.0303,18.0303,17.969,17.9844,796000.0
2015-04-10 10:30:00,23.49,23.49,23.42,23.45,1065800.0,17.992,17.992,17.9384,17.9614,1065800.0
2015-04-10 11:00:00,23.44,23.47,23.44,23.46,322300.0,17.9537,17.9767,17.9537,17.969,322300.0
2015-04-10 11:30:00,23.46,23.51,23.45,23.48,438400.0,17.969,18.0073,17.9614,17.9844,438400.0
2015-04-10 12:00:00,23.48,23.51,23.46,23.47,463900.0,17.9844,18.0073,17.969,17.9767,463900.0
2015-04-10 12:30:00,23.48,23.49,23.44,23.44,325600.0,17.9844,17.992,17.9537,17.9537,325600.0
2015-04-10 13:00:00,23.45,23.47,23.43,23.44,536300.0,17.9614,17.9767,17.9461,17.9537,536300.0
2015-04-10 13:30:00,23.44,23.47,23.43,23.46,486500.0,17.9537,17.9767,17.9461,17.969,486500.0
2015-04-10 14:00:00,23.46,23.47,23.38,23.4,688400.0,17.969,17.9767,17.9078,17.9231,688400.0
2015-04-10 14:30:00,23.39,23.46,23.39,23.46,658600.0,17.9154,17.969,17.9154,17.969,658600.0
2015-04-10 15:00:00,23.45,23.46,23.39,23.41,568600.0,17.9614,17.969,17.9154,17.9307,568600.0
2015-04-10 15:30:00,23.41,23.5,23.39,23.5,1559900.0,17.9307,17.9997,17.9154,17.9997,1559900.0
2015-04-13 09:30:00,23.51,23.67,23.46,23.65,1045700.0,18.0073,18.1299,17.969,18.1146,1045700.0
2015-04-13 10:00:00,23.65,23.69,23.6,23.61,596900.0,18.1146,18.1452,18.0763,18.0839,596900.0
2015-04-13 10:30:00,23.61,23.62,23.5,23.51,669500.0,18.0839,18.0916,17.9997,18.0073,669500.0
2015-04-13 11:00:00,23.51,23.55,23.51,23.53,482500.0,18.0073,18.038,18.0073,18.0227,482500.0
2015-04-13 11:30:00,23.53,23.54,23.45,23.45,466800.0,18.0227,18.0303,17.9614,17.9614,466800.0
2015-04-13 12:00:00,23.45,23.47,23.41,23.45,389900.0,17.9614,17.9767,17.9307,17.9614,389900.0
2015-04-13 12:30:00,23.44,23.45,23.4,23.41,599400.0,17.9537,17.9614,17.9231,17.9307,599400.0
2015-04-13 13:00:00,23.41,23.42,23.33,23.33,588300.0,17.9307,17.9384,17.8695,17.8695,588300.0
2015-04-13 13:30:00,23.34,23.39,23.31,23.33,513400.0,17.8771,17.9154,17.8542,17.8695,513400.0
2015-04-13 14:00:00,23.33,23.37,23.32,23.37,489100.0,17.8695,17.9001,17.8618,17.9001,489100.0
2015-04-13 14:30:00,23.37,23.43,23.36,23.43,918900.0,17.9001,17.9461,17.8924,17.9461,918900.0
2015-04-13 15:00:00,23.43,23.45,23.4,23.42,1065100.0,17.9461,17.9614,17.9231,17.9384,1065100.0
2015-04-13 15:30:00,23.42,23.42,23.31,23.33,2350800.0,17.9384,17.9384,17.8542,17.8695,2350800.0
2015-04-14 09:30:00,23.24,23.3,22.96,22.99,1794700.0,17.8005,17.8465,17.5861,17.609,1794700.0
2015-04-14 10:00:00,22.99,23.11,22.83,23.09,1998600.0,17.609,17.701,17.4865,17.6856,1998600.0
2015-04-14 10:30:00,23.09,23.09,22.96,23.07,850200.0,17.6856,17.6856,17.5861,17.6703,850200.0
2015-04-14 11:00:00,23.07,23.18,23.03,23.04,1572300.0,17.6703,17.7546,17.6397,17.6473,1572300.0
2015-04-14 11:30:00,23.04,23.15,23.04,23.15,665800.0,17.6473,17.7316,17.6473,17.7316,665800.0
2015-04-14 12:00:00,23.15,23.16,23.1,23.1,480000.0,17.7316,17.7393,17.6933,17.6933,480000.0
2015-04-14 12:30:00,23.11,23.2,23.1,23.18,623000.0,17.701,17.7699,17.6933,17.7546,623000.0
2015-04-14 13:00:00,23.19,23.22,23.18,23.21,716200.0,17.7622,17.7852,17.7546,17.7776,716200.0
2015-04-14 13:30:00,23.21,23.24,23.19,23.21,471500.0,17.7776,17.8005,17.7622,17.7776,471500.0
2015-04-14 14:00:00,23.22,23.22,23.14,23.14,812300.0,17.7852,17.7852,17.7239,17.7239,812300.0
2015-04-14 14:30:00,23.14,23.19,23.13,23.18,786000.0,17.7239,17.7622,17.7163,17.7546,786000.0
2015-04-14 15:00:00,23.19,23.22,23.14,23.14,646400.0,17.7622,17.7852,17.7239,17.7239,646400.0
2015-04-14 15:30:00,23.14,23.2,23.14,23.19,1392200.0,17.7239,17.7699,17.7239,17.7622,1392200.0
2015-04-15 09:30:00,23.16,23.49,23.09,23.46,2275800.0,17.7393,17.992,17.6856,17.969,2275800.0
2015-04-15 10:00:00,23.46,23.56,23.42,23.5,1197600.0,17.969,18.0456,17.9384,17.9997,1197600.0
2015-04-15 10:30:00,23.49,23.54,23.43,23.46,711100.0,17.992,18.0303,17.9461,17.969,711100.0
2015-04-15 11:00:00,23.47,23.48,23.32,23.32,1085600.0,17.9767,17.9844,17.8618,17.8618,1085600.0
2015-04-15 11:30:00,23.33,23.42,23.31,23.41,665900.0,17.8695,17.9384,17.8542,17.9307,665900.0
2015-04-15 12:00:00,23.4,23.45,23.39,23.45,444700.0,17.9231,17.9614,17.9154,17.9614,444700.0
2015-04-15 12:30:00,23.45,23.48,23.42,23.42,1006400.0,17.9614,17.9844,17.9384,17.9384,1006400.0
2015-04-15 13:00:00,23.42,23.49,23.34,23.48,807000.0,17.9384,17.992,17.8771,17.9844,807000.0
2015-04-15 13:30:00,23.48,23.5,23.44,23.46,686900.0,17.9844,17.9997,17.9537,17.969,686900.0
2015-04-15 14:00:00,23.46,23.51,23.46,23.5,646700.0,17.969,18.0073,17.969,17.9997,646700.0
2015-04-15 14:30:00,23.5,23.57,23.46,23.57,1566000.0,17.9997,18.0533,17.969,18.0533,1566000.0
2015-04-15 15:00:00,23.57,23.63,23.55,23.63,1902600.0,18.0533,18.0993,18.038,18.0993,1902600.0
2015-04-15 15:30:00,23.63,23.64,23.48,23.51,2604700.0,18.0993,18.1069,17.9844,18.0073,2604700.0
2015-04-16 09:30:00,22.83,23.55,22.65,23.14,7023700.0,17.4865,18.038,17.3486,17.7239,7023700.0
2015-04-16 10:00:00,23.14,23.2,23.01,23.13,1537900.0,17.7239,17.7699,17.6244,17.7163,1537900.0
2015-04-16 10:30:00,23.13,23.22,23.06,23.2,1174600.0,17.7163,17.7852,17.6627,17.7699,1174600.0
2015-04-16 11:00:00,23.2,23.53,23.2,23.33,2346900.0,17.7699,18.0227,17.7699,17.8695,2346900.0
2015-04-16 11:30:00,23.33,23.4,23.19,23.21,1370200.0,17.8695,17.9231,17.7622,17.7776,1370200.0
2015-04-16 12:00:00,23.21,23.38,23.21,23.31,1440200.0,17.7776,17.9078,17.7776,17.8542,1440200.0
2015-04-16 12:30:00,23.31,23.43,23.23,23.36,1685400.0,17.8542,17.9461,17.7929,17.8924,1685400.0
2015-04-16 13:00:00,23.35,23.38,23.24,23.24,1109500.0,17.8848,17.9078,17.8005,17.8005,1109500.0
2015-04-16 13:30:00,23.24,23.38,23.22,23.31,717300.0,17.8005,17.9078,17.7852,17.8542,717300.0
2015-04-16 14:00:00,23.32,23.34,23.24,23.28,940900.0,17.8618,17.8771,17.8005,17.8312,940900.0
2015-04-16 14:30:00,23.28,23.29,23.18,23.23,1485000.0,17.8312,17.8388,17.7546,17.7929,1485000.0
2015-04-16 15:00:00,23.23,23.32,23.23,23.25,1705100.0,17.7929,17.8618,17.7929,17.8082,1705100.0
2015-04-16 15:30:00,23.26,23.29,23.24,23.24,2549400.0,17.8159,17.8388,17.8005,17.8005,2549400.0
2015-04-17 09:30:00,23.04,23.21,22.87,23.0,2667000.0,17.6473,17.7776,17.5171,17.6167,2667000.0
2015-04-17 10:00:00,23.0,23.14,22.96,23.11,1503000.0,17.6167,17.7239,17.5861,17.701,1503000.0
2015-04-17 10:30:00,23.11,23.24,23.09,23.11,1355500.0,17.701,17.8005,17.6856,17.701,1355500.0
2015-04-17 11:00:00,23.11,23.18,23.06,23.13,1141400.0,17.701,17.7546,17.6627,17.7163,1141400.0
2015-04-17 11:30:00,23.12,23.19,23.08,23.18,752300.0,17.7086,17.7622,17.678,17.7546,752300.0
2015-04-17 12:00:00,23.19,23.19,23.09,23.12,386900.0,17.7622,17.7622,17.6856,17.7086,386900.0
2015-04-17 12:30:00,23.13,23.2,23.11,23.17,1237300.0,17.7163,17.7699,17.701,17.7469,1237300.0
2015-04-17 13:00:00,23.17,23.24,23.15,23.19,612700.0,17.7469,17.8005,17.7316,17.7622,612700.0
2015-04-17 13:30:00,23.19,23.2,23.14,23.16,587200.0,17.7622,17.7699,17.7239,17.7393,587200.0
2015-04-17 14:00:00,23.16,23.16,23.09,23.13,1212100.0,17.7393,17.7393,17.6856,17.7163,1212100.0
2015-04-17 14:30:00,23.14,23.18,23.12,23.14,869300.0,17.7239,17.7546,17.7086,17.7239,869300.0
2015-04-17 15:00:00,23.14,23.23,23.14,23.19,1058300.0,17.7239,17.7929,17.7239,17.7622,1058300.0
2015-04-17 15:30:00,23.19,23.25,23.18,23.21,1795500.0,17.7622,17.8082,17.7546,17.7776,1795500.0
2015-04-20 09:30:00,23.4,23.62,23.34,23.44,1417300.0,17.9231,18.0916,17.8771,17.9537,1417300.0
2015-04-20 10:00:00,23.44,23.47,23.38,23.43,513600.0,17.9537,17.9767,17.9078,17.9461,513600.0
2015-04-20 10:30:00,23.44,23.48,23.42,23.46,1245700.0,17.9537,17.9844,17.9384,17.969,1245700.0
2015-04-20 11:00:00,23.46,23.47,23.41,23.44,1236400.0,17.969,17.9767,17.9307,17.9537,1236400.0
2015-04-20 11:30:00,23.44,23.45,23.38,23.39,854200.0,17.9537,17.9614,17.9078,17.9154,854200.0
2015-04-20 12:00:00,23.39,23.41,23.36,23.4,529900.0,17.9154,17.9307,17.8924,17.9231,529900.0
2015-04-20 12:30:00,23.39,23.4,23.38,23.4,510600.0,17.9154,17.9231,17.9078,17.9231,510600.0
2015-04-20 13:00:00,23.4,23.41,23.38,23.4,667600.0,17.9231,17.9307,17.9078,17.9231,667600.0
2015-04-20 13:30:00,23.39,23.4,23.37,23.38,483700.0,17.9154,17.9231,17.9001,17.9078,483700.0
2015-04-20 14:00:00,23.38,23.4,23.36,23.39,546800.0,17.9078,17.9231,17.8924,17.9154,546800.0
2015-04-20 14:30:00,23.39,23.41,23.19,23.32,2466100.0,17.9154,17.9307,17.7622,17.8618,2466100.0
2015-04-20 15:00:00,23.32,23.41,23.23,23.34,1991400.0,17.8618,17.9307,17.7929,17.8771,1991400.0
2015-04-20 15:30:00,23.34,23.36,23.24,23.28,1831300.0,17.8771,17.8924,17.8005,17.8312,1831300.0
2015-04-21 09:30:00,23.3,23.37,23.16,23.26,1487800.0,17.8465,17.9001,17.7393,17.8159,1487800.0
2015-04-21 10:00:00,23.26,23.29,23.23,23.26,956300.0,17.8159,17.8388,17.7929,17.8159,956300.0
2015-04-21 10:30:00,23.25,23.3,23.24,23.29,685400.0,17.8082,17.8465,17.8005,17.8388,685400.0
2015-04-21 11:00:00,23.29,23.35,23.28,23.31,492400.0,17.8388,17.8848,17.8312,17.8542,492400.0
2015-04-21 11:30:00,23.3,23.32,23.22,23.24,953200.0,17.8465,17.8618,17.7852,17.8005,953200.0
2015-04-21 12:00:00,23.24,23.26,23.19,23.25,540100.0,17.8005,17.8159,17.7622,17.8082,540100.0
2015-04-21 12:30:00,23.25,23.27,23.21,23.23,410400.0,17.8082,17.8235,17.7776,17.7929,410400.0
2015-04-21 13:00:00,23.24,23.28,23.23,23.26,454400.0,17.8005,17.8312,17.7929,17.8159,454400.0
2015-04-21 13:30:00,23.26,23.32,23.24,23.3,1445100.0,17.8159,17.8618,17.8005,17.8465,1445100.0
2015-04-21 14:00:00,23.3,23.37,23.27,23.36,998600.0,17.8465,17.9001,17.8235,17.8924,998600.0
2015-04-21 14:30:00,23.35,23.37,23.3,23.32,860000.0,17.8848,17.9001,17.8465,17.8618,860000.0
2015-04-21 15:00:00,23.32,23.33,23.3,23.32,778700.0,17.8618,17.8695,17.8465,17.8618,778700.0
2015-04-21 15:30:00,23.32,23.34,23.3,23.32,1938100.0,17.8618,17.8771,17.8465,17.8618,1938100.0
2015-04-22 09:30:00,23.4,23.53,23.39,23.44,1409200.0,17.9231,18.0227,17.9154,17.9537,1409200.0
2015-04-22 10:00:00,23.44,23.49,23.42,23.44,834900.0,17.9537,17.992,17.9384,17.9537,834900.0
2015-04-22 10:30:00,23.45,23.67,23.44,23.66,1068900.0,17.9614,18.1299,17.9537,18.1222,1068900.0
2015-04-22 11:00:00,23.66,23.71,23.64,23.7,867500.0,18.1222,18.1605,18.1069,18.1529,867500.0
2015-04-22 11:30:00,23.69,23.7,23.6,23.65,511600.0,18.1452,18.1529,18.0763,18.1146,511600.0
2015-04-22 12:00:00,23.65,23.66,23.57,23.59,492100.0,18.1146,18.1222,18.0533,18.0686,492100.0
2015-04-22 12:30:00,23.59,23.67,23.59,23.67,634600.0,18.0686,18.1299,18.0686,18.1299,634600.0
2015-04-22 13:00:00,23.67,23.78,23.65,23.75,944000.0,18.1299,18.2141,18.1146,18.1912,944000.0
2015-04-22 13:30:00,23.75,23.76,23.69,23.71,877400.0,18.1912,18.1988,18.1452,18.1605,877400.0
2015-04-22 14:00:00,23.71,23.77,23.7,23.75,540700.0,18.1605,18.2065,18.1529,18.1912,540700.0
2015-04-22 14:30:00,23.75,23.78,23.71,23.78,1021100.0,18.1912,18.2141,18.1605,18.2141,1021100.0
2015-04-22 15:00:00,23.78,23.84,23.74,23.83,1681000.0,18.2141,18.2601,18.1835,18.2524,1681000.0
2015-04-22 15:30:00,23.82,23.83,23.79,23.83,3641400.0,18.2448,18.2524,18.2218,18.2524,3641400.0
2015-04-23 09:30:00,23.84,24.14,23.7,24.13,4234500.0,18.2601,18.4899,18.1529,18.4822,4234500.0
2015-04-23 10:00:00,24.13,24.24,23.98,24.01,1726000.0,18.4822,18.5665,18.3673,18.3903,1726000.0
2015-04-23 10:30:00,24.01,24.15,24.0,24.13,1428800.0,18.3903,18.4975,18.3827,18.4822,1428800.0
2015-04-23 11:00:00,24.12,24.26,24.12,24.23,1455700.0,18.4746,18.5818,18.4746,18.5588,1455700.0
2015-04-23 11:30:00,24.23,24.27,24.17,24.26,1163200.0,18.5588,18.5895,18.5129,18.5818,1163200.0
2015-04-23 12:00:00,24.27,24.3,24.24,24.3,755500.0,18.5895,18.6124,18.5665,18.6124,755500.0
2015-04-23 12:30:00,24.3,24.42,24.3,24.38,1414700.0,18.6124,18.7043,18.6124,18.6737,1414700.0
2015-04-23 13:00:00,24.39,24.42,24.32,24.34,764000.0,18.6814,18.7043,18.6278,18.6431,764000.0
2015-04-23 13:30:00,24.34,24.36,24.25,24.3,921600.0,18.6431,18.6584,18.5741,18.6124,921600.0
2015-04-23 14:00:00,24.29,24.34,24.29,24.32,778000.0,18.6048,18.6431,18.6048,18.6278,778000.0
2015-04-23 14:30:00,24.32,24.34,24.29,24.3,1702800.0,18.6278,18.6431,18.6048,18.6124,1702800.0
2015-04-23 15:00:00,24.3,24.37,24.29,24.32,1419200.0,18.6124,18.6661,18.6048,18.6278,1419200.0
2015-04-23 15:30:00,24.32,24.34,24.27,24.29,3156000.0,18.6278,18.6431,18.5895,18.6048,3156000.0
2015-04-24 09:30:00,25.19,25.31,24.82,24.92,4572000.0,19.2941,19.386,19.0107,19.0873,4572000.0
2015-04-24 10:00:00,24.92,24.92,24.76,24.86,3044300.0,19.0873,19.0873,18.9648,19.0414,3044300.0
2015-04-24 10:30:00,24.85,25.04,24.82,25.02,2519200.0,19.0337,19.1792,19.0107,19.1639,2519200.0
2015-04-24 11:00:00,25.01,25.18,25.0,25.03,2327500.0,19.1563,19.2865,19.1486,19.1716,2327500.0
2015-04-24 11:30:00,25.02,25.08,24.99,25.06,1079800.0,19.1639,19.2099,19.1409,19.1946,1079800.0
2015-04-24 12:00:00,25.06,25.07,24.99,25.01,1029500.0,19.1946,19.2022,19.1409,19.1563,1029500.0
2015-04-24 12:30:00,25.02,25.05,24.98,25.04,1010500.0,19.1639,19.1869,19.1333,19.1792,1010500.0
2015-04-24 13:00:00,25.03,25.07,24.97,25.04,1012400.0,19.1716,19.2022,19.1256,19.1792,1012400.0
2015-04-24 13:30:00,25.04,25.04,24.91,24.93,934300.0,19.1792,19.1792,19.0797,19.095,934300.0
2015-04-24 14:00:00,24.93,24.96,24.91,24.94,989600.0,19.095,19.118,19.0797,19.1026,989600.0
2015-04-24 14:30:00,24.94,24.95,24.8,24.82,1116300.0,19.1026,19.1103,18.9954,19.0107,1116300.0
2015-04-24 15:00:00,24.82,24.84,24.68,24.71,1892300.0,19.0107,19.026,18.9035,18.9265,1892300.0
2015-04-24 15:30:00,24.72,24.91,24.72,24.91,3380200.0,18.9341,19.0797,18.9341,19.0797,3380200.0
2015-04-27 09:30:00,24.89,25.61,24.77,25.6,4525400.0,19.0643,19.6158,18.9724,19.6082,4525400.0
2015-04-27 10:00:00,25.6,25.76,25.51,25.7,2658900.0,19.6082,19.7307,19.5392,19.6848,2658900.0
2015-04-27 10:30:00,25.7,25.77,25.46,25.49,2704200.0,19.6848,19.7384,19.5009,19.5239,2704200.0
2015-04-27 11:00:00,25.49,25.67,25.48,25.57,1807500.0,19.5239,19.6618,19.5162,19.5852,1807500.0
2015-04-27 11:30:00,25.56,25.62,25.43,25.46,1734600.0,19.5775,19.6235,19.478,19.5009,1734600.0
2015-04-27 12:00:00,25.47,25.5,25.27,25.34,1498000.0,19.5086,19.5316,19.3554,19.409,1498000.0
2015-04-27 12:30:00,25.35,25.35,25.27,25.34,791600.0,19.4167,19.4167,19.3554,19.409,791600.0
2015-04-27 13:00:00,25.34,25.37,25.23,25.3,649400.0,19.409,19.432,19.3248,19.3784,649400.0
2015-04-27 13:30:00,25.3,25.31,25.21,25.21,616800.0,19.3784,19.386,19.3094,19.3094,616800.0
2015-04-27 14:00:00,25.21,25.24,25.14,25.24,872700.0,19.3094,19.3324,19.2558,19.3324,872700.0
2015-04-27 14:30:00,25.23,25.24,25.15,25.22,809700.0,19.3248,19.3324,19.2635,19.3171,809700.0
2015-04-27 15:00:00,25.22,25.36,25.17,25.33,2145700.0,19.3171,19.4243,19.2788,19.4014,2145700.0
2015-04-27 15:30:00,25.34,25.41,25.31,25.41,3096300.0,19.409,19.4626,19.386,19.4626,3096300.0
2015-04-28 09:30:00,25.23,25.29,24.91,24.99,2718900.0,19.3248,19.3707,19.0797,19.1409,2718900.0
2015-04-28 10:00:00,24.99,25.04,24.8,24.98,1518600.0,19.1409,19.1792,18.9954,19.1333,1518600.0
2015-04-28 10:30:00,24.97,25.08,24.96,25.05,1408300.0,19.1256,19.2099,19.118,19.1869,1408300.0
2015-04-28 11:00:00,25.05,25.2,25.04,25.13,743900.0,19.1869,19.3018,19.1792,19.2482,743900.0
2015-04-28 11:30:00,25.13,25.17,25.08,25.09,1124700.0,19.2482,19.2788,19.2099,19.2175,1124700.0
2015-04-28 12:00:00,25.1,25.12,25.02,25.06,701000.0,19.2252,19.2405,19.1639,19.1946,701000.0
2015-04-28 12:30:00,25.05,25.14,25.03,25.1,534600.0,19.1869,19.2558,19.1716,19.2252,534600.0
2015-04-28 13:00:00,25.1,25.14,25.06,25.07,674400.0,19.2252,19.2558,19.1946,19.2022,674400.0
2015-04-28 13:30:00,25.07,25.08,25.02,25.03,416900.0,19.2022,19.2099,19.1639,19.1716,416900.0
2015-04-28 14:00:00,25.03,25.04,24.93,24.94,622500.0,19.1716,19.1792,19.095,19.1026,622500.0
2015-04-28 14:30:00,24.94,24.97,24.89,24.97,768800.0,19.1026,19.1256,19.0643,19.1256,768800.0
2015-04-28 15:00:00,24.96,25.02,24.96,24.98,712800.0,19.118,19.1639,19.118,19.1333,712800.0
2015-04-28 15:30:00,24.98,25.04,24.98,25.0,1445800.0,19.1333,19.1792,19.1333,19.1486,1445800.0
2015-04-29 09:30:00,24.85,24.9,24.63,24.82,1423500.0,19.0337,19.072,18.8652,19.0107,1423500.0
2015-04-29 10:00:00,24.82,24.86,24.68,24.8,1295300.0,19.0107,19.0414,18.9035,18.9954,1295300.0
2015-04-29 10:30:00,24.8,24.89,24.79,24.8,738500.0,18.9954,19.0643,18.9877,18.9954,738500.0
2015-04-29 11:00:00,24.79,24.85,24.77,24.79,467300.0,18.9877,19.0337,18.9724,18.9877,467300.0
2015-04-29 11:30:00,24.78,24.82,24.72,24.81,491300.0,18.9801,19.0107,18.9341,19.0031,491300.0
2015-04-29 12:00:00,24.8,24.81,24.64,24.64,786500.0,18.9954,19.0031,18.8729,18.8729,786500.0
2015-04-29 12:30:00,24.64,24.76,24.59,24.76,1464400.0,18.8729,18.9648,18.8346,18.9648,1464400.0
2015-04-29 13:00:00,24.76,24.77,24.63,24.67,987900.0,18.9648,18.9724,18.8652,18.8958,987900.0
2015-04-29 13:30:00,24.67,24.81,24.66,24.77,562100.0,18.8958,19.0031,18.8882,18.9724,562100.0
2015-04-29 14:00:00,24.78,24.82,24.67,24.74,500700.0,18.9801,19.0107,18.8958,18.9495,500700.0
2015-04-29 14:30:00,24.73,24.8,24.72,24.79,543500.0,18.9418,18.9954,18.9341,18.9877,543500.0
2015-04-29 15:00:00,24.79,24.83,24.77,24.8,794100.0,18.9877,19.0184,18.9724,18.9954,794100.0
2015-04-29 15:30:00,24.8,24.84,24.75,24.78,1639800.0,18.9954,19.026,18.9571,18.9801,1639800.0
2015-04-30 09:30:00,24.5,24.59,24.42,24.52,2126600.0,18.7656,18.8346,18.7043,18.7809,2126600.0
2015-04-30 10:00:00,24.52,24.58,24.48,24.53,1795300.0,18.7809,18.8269,18.7503,18.7886,1795300.0
2015-04-30 10:30:00,24.53,24.56,24.42,24.48,1606000.0,18.7886,18.8116,18.7043,18.7503,1606000.0
2015-04-30 11:00:00,24.48,24.57,24.47,24.56,805400.0,18.7503,18.8192,18.7426,18.8116,805400.0
2015-04-30 11:30:00,24.56,24.62,24.54,24.55,602800.0,18.8116,18.8575,18.7963,18.8039,602800.0
2015-04-30 12:00:00,24.55,24.6,24.54,24.55,392700.0,18.8039,18.8422,18.7963,18.8039,392700.0
2015-04-30 12:30:00,24.55,24.56,24.44,24.5,435800.0,18.8039,18.8116,18.7197,18.7656,435800.0
2015-04-30 13:00:00,24.5,24.53,24.48,24.51,503600.0,18.7656,18.7886,18.7503,18.7733,503600.0
2015-04-30 13:30:00,24.51,24.53,24.48,24.49,708600.0,18.7733,18.7886,18.7503,18.758,708600.0
2015-04-30 14:00:00,24.48,24.53,24.47,24.48,726300.0,18.7503,18.7886,18.7426,18.7503,726300.0
2015-04-30 14:30:00,24.47,24.5,24.45,24.46,930200.0,18.7426,18.7656,18.7273,18.735,930200.0
2015-04-30 15:00:00,24.46,24.46,24.35,24.41,1735400.0,18.735,18.735,18.6507,18.6967,1735400.0
2015-04-30 15:30:00,24.4,24.45,24.38,24.42,2408500.0,18.689,18.7273,18.6737,18.7043,2408500.0
2015-05-01 09:30:00,24.7,24.77,24.65,24.75,1171300.0,18.9188,18.9724,18.8805,18.9571,1171300.0
2015-05-01 10:00:00,24.74,24.84,24.72,24.76,1046100.0,18.9495,19.026,18.9341,18.9648,1046100.0
2015-05-01 10:30:00,24.77,24.8,24.7,24.74,435600.0,18.9724,18.9954,18.9188,18.9495,435600.0
2015-05-01 11:00:00,24.75,24.82,24.73,24.82,843000.0,18.9571,19.0107,18.9418,19.0107,843000.0
2015-05-01 11:30:00,24.83,24.84,24.73,24.77,444800.0,19.0184,19.026,18.9418,18.9724,444800.0
2015-05-01 12:00:00,24.76,24.79,24.72,24.74,272200.0,18.9648,18.9877,18.9341,18.9495,272200.0
2015-05-01 12:30:00,24.75,24.76,24.67,24.71,470900.0,18.9571,18.9648,18.8958,18.9265,470900.0
2015-05-01 13:00:00,24.71,24.71,24.59,24.59,777900.0,18.9265,18.9265,18.8346,18.8346,777900.0
2015-05-01 13:30:00,24.59,24.67,24.57,24.67,603000.0,18.8346,18.8958,18.8192,18.8958,603000.0
2015-05-01 14:00:00,24.66,24.72,24.65,24.72,354800.0,18.8882,18.9341,18.8805,18.9341,354800.0
2015-05-01 14:30:00,24.71,24.72,24.69,24.72,198600.0,18.9265,18.9341,18.9112,18.9341,198600.0
2015-05-01 15:00:00,24.71,24.74,24.64,24.67,760200.0,18.9265,18.9495,18.8729,18.8958,760200.0
2015-05-01 15:30:00,24.67,24.74,24.64,24.73,1406700.0,18.8958,18.9495,18.8729,18.9418,1406700.0
2015-05-04 09:30:00,24.56,24.61,24.48,24.57,971800.0,18.8116,18.8499,18.7503,18.8192,971800.0
2015-05-04 10:00:00,24.57,24.6,24.49,24.5,1038700.0,18.8192,18.8422,18.758,18.7656,1038700.0
2015-05-04 10:30:00,24.5,24.5,24.36,24.39,828800.0,18.7656,18.7656,18.6584,18.6814,828800.0
2015-05-04 11:00:00,24.4,24.43,24.38,24.38,563000.0,18.689,18.712,18.6737,18.6737,563000.0
2015-05-04 11:30:00,24.38,24.38,24.28,24.36,747400.0,18.6737,18.6737,18.5971,18.6584,747400.0
2015-05-04 12:00:00,24.36,24.39,24.32,24.38,429000.0,18.6584,18.6814,18.6278,18.6737,429000.0
2015-05-04 12:30:00,24.38,24.39,24.34,24.35,289200.0,18.6737,18.6814,18.6431,18.6507,289200.0
2015-05-04 13:00:00,24.35,24.38,24.31,24.35,382600.0,18.6507,18.6737,18.6201,18.6507,382600.0
2015-05-04 13:30:00,24.36,24.38,24.34,24.38,296100.0,18.6584,18.6737,18.6431,18.6737,296100.0
2015-05-04 14:00:00,24.38,24.4,24.36,24.39,383200.0,18.6737,18.689,18.6584,18.6814,383200.0
2015-05-04 14:30:00,24.39,24.39,24.35,24.38,483900.0,18.6814,18.6814,18.6507,18.6737,483900.0
2015-05-04 15:00:00,24.38,24.38,24.35,24.36,545100.0,18.6737,18.6737,18.6507,18.6584,545100.0
2015-05-04 15:30:00,24.35,24.37,24.27,24.3,1709900.0,18.6507,18.6661,18.5895,18.6124,1709900.0
2015-05-05 09:30:00,24.2,24.4,24.17,24.34,2110900.0,18.5358,18.689,18.5129,18.6431,2110900.0
2015-05-05 10:00:00,24.34,24.44,24.28,24.37,1747000.0,18.6431,18.7197,18.5971,18.6661,1747000.0
2015-05-05 10:30:00,24.37,24.45,24.34,24.39,1347600.0,18.6661,18.7273,18.6431,18.6814,1347600.0
2015-05-05 11:00:00,24.39,24.42,24.33,24.37,882900.0,18.6814,18.7043,18.6354,18.6661,882900.0
2015-05-05 11:30:00,24.37,24.37,24.28,24.32,689600.0,18.6661,18.6661,18.5971,18.6278,689600.0
2015-05-05 12:00:00,24.32,24.35,24.28,24.28,706400.0,18.6278,18.6507,18.5971,18.5971,706400.0
2015-05-05 12:30:00,24.28,24.3,24.22,24.24,457400.0,18.5971,18.6124,18.5512,18.5665,457400.0
2015-05-05 13:00:00,24.23,24.26,24.17,24.22,653200.0,18.5588,18.5818,18.5129,18.5512,653200.0
2015-05-05 13:30:00,24.23,24.28,24.21,24.26,638300.0,18.5588,18.5971,18.5435,18.5818,638300.0
2015-05-05 14:00:00,24.27,24.34,24.24,24.31,399300.0,18.5895,18.6431,18.5665,18.6201,399300.0
2015-05-05 14:30:00,24.32,24.32,24.26,24.28,476700.0,18.6278,18.6278,18.5818,18.5971,476700.0
2015-05-05 15:00:00,24.28,24.33,24.27,24.31,1068900.0,18.5971,18.6354,18.5895,18.6201,1068900.0
2015-05-05 15:30:00,24.31,24.33,24.28,24.29,1162700.0,18.6201,18.6354,18.5971,18.6048,1162700.0
2015-05-06 09:30:00,24.38,24.45,24.25,24.31,1047000.0,18.6737,18.7273,18.5741,18.6201,1047000.0
2015-05-06 10:00:00,24.3,24.4,24.26,24.38,772200.0,18.6124,18.689,18.5818,18.6737,772200.0
2015-05-06 10:30:00,24.38,24.51,24.35,24.41,701700.0,18.6737,18.7733,18.6507,18.6967,701700.0
2015-05-06 11:00:00,24.42,24.45,24.35,24.37,299900.0,18.7043,18.7273,18.6507,18.6661,299900.0
2015-05-06 11:30:00,24.37,24.47,24.36,24.46,294400.0,18.6661,18.7426,18.6584,18.735,294400.0
2015-05-06 12:00:00,24.46,24.47,24.41,24.43,439900.0,18.735,18.7426,18.6967,18.712,439900.0
2015-05-06 12:30:00,24.43,24.45,24.4,24.45,318600.0,18.712,18.7273,18.689,18.7273,318600.0
2015-05-06 13:00:00,24.44,24.45,24.43,24.44,309900.0,18.7197,18.7273,18.712,18.7197,309900.0
2015-05-06 13:30:00,24.43,24.44,24.39,24.42,462600.0,18.712,18.7197,18.6814,18.7043,462600.0
2015-05-06 14:00:00,24.42,24.45,24.38,24.42,354300.0,18.7043,18.7273,18.6737,18.7043,354300.0
2015-05-06 14:30:00,24.43,24.43,24.33,24.39,627500.0,18.712,18.712,18.6354,18.6814,627500.0
2015-05-06 15:00:00,24.39,24.41,24.37,24.4,508000.0,18.6814,18.6967,18.6661,18.689,508000.0
2015-05-06 15:30:00,24.4,24.46,24.38,24.46,1593000.0,18.689,18.735,18.6737,18.735,1593000.0
2015-05-07 09:30:00,24.35,24.41,24.23,24.3,757500.0,18.6507,18.6967,18.5588,18.6124,757500.0
2015-05-07 10:00:00,24.3,24.38,24.25,24.3,939900.0,18.6124,18.6737,18.5741,18.6124,939900.0
2015-05-07 10:30:00,24.3,24.37,24.25,24.33,482900.0,18.6124,18.6661,18.5741,18.6354,482900.0
2015-05-07 11:00:00,24.34,24.38,24.32,24.35,286300.0,18.6431,18.6737,18.6278,18.6507,286300.0
2015-05-07 11:30:00,24.35,24.37,24.31,24.32,445700.0,18.6507,18.6661,18.6201,18.6278,445700.0
2015-05-07 12:00:00,24.32,24.34,24.3,24.32,164400.0,18.6278,18.6431,18.6124,18.6278,164400.0
2015-05-07 12:30:00,24.33,24.36,24.31,24.33,183400.0,18.6354,18.6584,18.6201,18.6354,183400.0
2015-05-07 13:00:00,24.34,24.35,24.3,24.3,160500.0,18.6431,18.6507,18.6124,18.6124,160500.0
2015-05-07 13:30:00,24.3,24.34,24.3,24.34,258700.0,18.6124,18.6431,18.6124,18.6431,258700.0
2015-05-07 14:00:00,24.34,24.35,24.31,24.32,154600.0,18.6431,18.6507,18.6201,18.6278,154600.0
2015-05-07 14:30:00,24.33,24.34,24.3,24.34,251200.0,18.6354,18.6431,18.6124,18.6431,251200.0
2015-05-07 15:00:00,24.34,24.4,24.31,24.32,803700.0,18.6431,18.689,18.6201,18.6278,803700.0
2015-05-07 15:30:00,24.33,24.38,24.31,24.36,1455800.0,18.6354,18.6737,18.6201,18.6584,1455800.0
2015-05-08 09:30:00,24.46,24.74,24.39,24.71,1873400.0,18.735,18.9495,18.6814,18.9265,1873400.0
2015-05-08 10:00:00,24.71,24.74,24.66,24.73,834600.0,18.9265,18.9495,18.8882,18.9418,834600.0
2015-05-08 10:30:00,24.72,24.74,24.68,24.73,995000.0,18.9341,18.9495,18.9035,18.9418,995000.0
2015-05-08 11:00:00,24.73,24.73,24.66,24.68,518700.0,18.9418,18.9418,18.8882,18.9035,518700.0
2015-05-08 11:30:00,24.69,24.71,24.52,24.55,542400.0,18.9112,18.9265,18.7809,18.8039,542400.0
2015-05-08 12:00:00,24.55,24.55,24.43,24.46,349100.0,18.8039,18.8039,18.712,18.735,349100.0
2015-05-08 12:30:00,24.46,24.54,24.43,24.54,437800.0,18.735,18.7963,18.712,18.7963,437800.0
2015-05-08 13:00:00,24.54,24.6,24.53,24.57,532600.0,18.7963,18.8422,18.7886,18.8192,532600.0
2015-05-08 13:30:00,24.57,24.58,24.52,24.53,334500.0,18.8192,18.8269,18.7809,18.7886,334500.0
2015-05-08 14:00:00,24.52,24.6,24.51,24.58,470500.0,18.7809,18.8422,18.7733,18.8269,470500.0
2015-05-08 14:30:00,24.58,24.63,24.54,24.62,878100.0,18.8269,18.8652,18.7963,18.8575,878100.0
2015-05-08 15:00:00,24.63,24.63,24.56,24.57,927800.0,18.8652,18.8652,18.8116,18.8192,927800.0
2015-05-08 15:30:00,24.57,24.64,24.55,24.55,1634900.0,18.8192,18.8729,18.8039,18.8039,1634900.0
2015-05-11 09:30:00,24.58,24.62,24.48,24.5,706600.0,18.8269,18.8575,18.7503,18.7656,706600.0
2015-05-11 10:00:00,24.5,24.53,24.45,24.46,386000.0,18.7656,18.7886,18.7273,18.735,386000.0
2015-05-11 10:30:00,24.46,24.49,24.42,24.44,296700.0,18.735,18.758,18.7043,18.7197,296700.0
2015-05-11 11:00:00,24.43,24.5,24.42,24.49,350800.0,18.712,18.7656,18.7043,18.758,350800.0
2015-05-11 11:30:00,24.49,24.5,24.43,24.5,266200.0,18.758,18.7656,18.712,18.7656,266200.0
2015-05-11 12:00:00,24.5,24.51,24.4,24.43,210900.0,18.7656,18.7733,18.689,18.712,210900.0
2015-05-11 12:30:00,24.43,24.47,24.38,24.44,211700.0,18.712,18.7426,18.6737,18.7197,211700.0
2015-05-11 13:00:00,24.44,24.49,24.43,24.45,142200.0,18.7197,18.758,18.712,18.7273,142200.0
2015-05-11 13:30:00,24.44,24.47,24.44,24.44,175700.0,18.7197,18.7426,18.7197,18.7197,175700.0
2015-05-11 14:00:00,24.43,24.44,24.36,24.39,447600.0,18.712,18.7197,18.6584,18.6814,447600.0
2015-05-11 14:30:00,24.39,24.4,24.35,24.35,377600.0,18.6814,18.689,18.6507,18.6507,377600.0
2015-05-11 15:00:00,24.36,24.43,24.34,24.42,388800.0,18.6584,18.712,18.6431,18.7043,388800.0
2015-05-11 15:30:00,24.42,24.44,24.36,24.38,1333300.0,18.7043,18.7197,18.6584,18.6737,1333300.0
2015-05-12 09:30:00,24.18,24.5,24.14,24.27,1304000.0,18.5205,18.7656,18.4899,18.5895,1304000.0
2015-05-12 10:00:00,24.28,24.44,24.26,24.3,842500.0,18.5971,18.7197,18.5818,18.6124,842500.0
2015-05-12 10:30:00,24.3,24.43,24.27,24.3,1125900.0,18.6124,18.712,18.5895,18.6124,1125900.0
2015-05-12 11:00:00,24.3,24.4,24.29,24.38,840600.0,18.6124,18.689,18.6048,18.6737,840600.0
2015-05-12 11:30:00,24.39,24.39,24.33,24.37,508500.0,18.6814,18.6814,18.6354,18.6661,508500.0
2015-05-12 12:00:00,24.37,24.41,24.32,24.4,284100.0,18.6661,18.6967,18.6278,18.689,284100.0
2015-05-12 12:30:00,24.4,24.45,24.39,24.45,339500.0,18.689,18.7273,18.6814,18.7273,339500.0
2015-05-12 13:00:00,24.45,24.46,24.39,24.39,415300.0,18.7273,18.735,18.6814,18.6814,415300.0
2015-05-12 13:30:00,24.39,24.4,24.34,24.37,577000.0,18.6814,18.689,18.6431,18.6661,577000.0
2015-05-12 14:00:00,24.38,24.42,24.35,24.41,418000.0,18.6737,18.7043,18.6507,18.6967,418000.0
2015-05-12 14:30:00,24.41,24.45,24.36,24.39,414000.0,18.6967,18.7273,18.6584,18.6814,414000.0
2015-05-12 15:00:00,24.39,24.44,24.39,24.43,416200.0,18.6814,18.7197,18.6814,18.712,416200.0
2015-05-12 15:30:00,24.43,24.44,24.37,24.39,1621700.0,18.712,18.7197,18.6661,18.6814,1621700.0
2015-05-13 09:30:00,24.48,24.67,24.46,24.49,1030000.0,18.7503,18.8958,18.735,18.758,1030000.0
2015-05-13 10:00:00,24.49,24.51,24.46,24.47,482500.0,18.758,18.7733,18.735,18.7426,482500.0
2015-05-13 10:30:00,24.48,24.51,24.38,24.42,788900.0,18.7503,18.7733,18.6737,18.7043,788900.0
2015-05-13 11:00:00,24.42,24.44,24.39,24.41,327200.0,18.7043,18.7197,18.6814,18.6967,327200.0
2015-05-13 11:30:00,24.41,24.46,24.4,24.44,302800.0,18.6967,18.735,18.689,18.7197,302800.0
2015-05-13 12:00:00,24.44,24.45,24.4,24.43,195900.0,18.7197,18.7273,18.689,18.712,195900.0
2015-05-13 12:30:00,24.42,24.45,24.4,24.44,190900.0,18.7043,18.7273,18.689,18.7197,190900.0
2015-05-13 13:00:00,24.44,24.49,24.43,24.45,330200.0,18.7197,18.758,18.712,18.7273,330200.0
2015-05-13 13:30:00,24.44,24.45,24.42,24.44,197700.0,18.7197,18.7273,18.7043,18.7197,197700.0
2015-05-13 14:00:00,24.44,24.46,24.41,24.46,419100.0,18.7197,18.735,18.6967,18.735,419100.0
2015-05-13 14:30:00,24.46,24.49,24.45,24.46,246100.0,18.735,18.758,18.7273,18.735,246100.0
2015-05-13 15:00:00,24.46,24.49,24.43,24.44,429600.0,18.735,18.758,18.712,18.7197,429600.0
2015-05-13 15:30:00,24.44,24.47,24.42,24.44,1128800.0,18.7197,18.7426,18.7043,18.7197,1128800.0
2015-05-14 09:30:00,24.37,24.44,24.36,24.41,990000.0,18.6661,18.7197,18.6584,18.6967,990000.0
2015-05-14 10:00:00,24.42,24.43,24.31,24.31,436800.0,18.7043,18.712,18.6201,18.6201,436800.0
2015-05-14 10:30:00,24.32,24.42,24.32,24.4,475800.0,18.6278,18.7043,18.6278,18.689,475800.0
2015-05-14 11:00:00,24.41,24.45,24.39,24.43,215700.0,18.6967,18.7273,18.6814,18.712,215700.0
2015-05-14 11:30:00,24.43,24.45,24.41,24.45,295300.0,18.712,18.7273,18.6967,18.7273,295300.0
2015-05-14 12:00:00,24.45,24.47,24.43,24.44,264900.0,18.7273,18.7426,18.712,18.7197,264900.0
2015-05-14 12:30:00,24.45,24.48,24.42,24.48,247400.0,18.7273,18.7503,18.7043,18.7503,247400.0
2015-05-14 13:00:00,24.48,24.51,24.46,24.48,331300.0,18.7503,18.7733,18.735,18.7503,331300.0
2015-05-14 13:30:00,24.48,24.5,24.45,24.46,599400.0,18.7503,18.7656,18.7273,18.735,599400.0
2015-05-14 14:00:00,24.46,24.48,24.44,24.45,446500.0,18.735,18.7503,18.7197,18.7273,446500.0
2015-05-14 14:30:00,24.45,24.46,24.43,24.45,451900.0,18.7273,18.735,18.712,18.7273,451900.0
2015-05-14 15:00:00,24.45,24.49,24.42,24.48,1295000.0,18.7273,18.758,18.7043,18.7503,1295000.0
2015-05-14 15:30:00,24.48,24.52,24.39,24.42,2448400.0,18.7503,18.7809,18.6814,18.7043,2448400.0
2015-05-15 09:30:00,24.45,24.52,24.41,24.45,984000.0,18.7273,18.7809,18.6967,18.7273,984000.0
2015-05-15 10:00:00,24.45,24.51,24.44,24.49,549000.0,18.7273,18.7733,18.7197,18.758,549000.0
2015-05-15 10:30:00,24.5,24.58,24.48,24.54,526500.0,18.7656,18.8269,18.7503,18.7963,526500.0
2015-05-15 11:00:00,24.54,24.59,24.53,24.56,320700.0,18.7963,18.8346,18.7886,18.8116,320700.0
2015-05-15 11:30:00,24.56,24.59,24.54,24.55,282500.0,18.8116,18.8346,18.7963,18.8039,282500.0
2015-05-15 12:00:00,24.56,24.59,24.52,24.59,249000.0,18.8116,18.8346,18.7809,18.8346,249000.0
2015-05-15 12:30:00,24.58,24.59,24.55,24.58,152300.0,18.8269,18.8346,18.8039,18.8269,152300.0
2015-05-15 13:00:00,24.58,24.59,24.54,24.55,332200.0,18.8269,18.8346,18.7963,18.8039,332200.0
2015-05-15 13:30:00,24.55,24.59,24.54,24.58,290900.0,18.8039,18.8346,18.7963,18.8269,290900.0
2015-05-15 14:00:00,24.58,24.58,24.54,24.55,336500.0,18.8269,18.8269,18.7963,18.8039,336500.0
2015-05-15 14:30:00,24.55,24.58,24.55,24.58,278600.0,18.8039,18.8269,18.8039,18.8269,278600.0
2015-05-15 15:00:00,24.58,24.58,24.56,24.57,266900.0,18.8269,18.8269,18.8116,18.8192,266900.0
2015-05-15 15:30:00,24.57,24.6,24.56,24.57,845100.0,18.8192,18.8422,18.8116,18.8192,845100.0
2015-05-18 09:30:00,24.48,24.48,24.37,24.41,924300.0,18.7503,18.7503,18.6661,18.6967,924300.0
2015-05-18 10:00:00,24.41,24.44,24.37,24.41,507500.0,18.6967,18.7197,18.6661,18.6967,507500.0
2015-05-18 10:30:00,24.41,24.43,24.39,24.4,355200.0,18.6967,18.712,18.6814,18.689,355200.0
2015-05-18 11:00:00,24.41,24.42,24.39,24.41,244700.0,18.6967,18.7043,18.6814,18.6967,244700.0
2015-05-18 11:30:00,24.41,24.43,24.38,24.42,661500.0,18.6967,18.712,18.6737,18.7043,661500.0
2015-05-18 12:00:00,24.42,24.43,24.4,24.42,382100.0,18.7043,18.712,18.689,18.7043,382100.0
2015-05-18 12:30:00,24.42,24.43,24.39,24.41,615300.0,18.7043,18.712,18.6814,18.6967,615300.0
2015-05-18 13:00:00,24.41,24.42,24.4,24.41,330600.0,18.6967,18.7043,18.689,18.6967,330600.0
2015-05-18 13:30:00,24.41,24.43,24.39,24.41,652300.0,18.6967,18.712,18.6814,18.6967,652300.0
2015-05-18 14:00:00,24.4,24.42,24.39,24.4,687200.0,18.689,18.7043,18.6814,18.689,687200.0
2015-05-18 14:30:00,24.4,24.41,24.39,24.41,1131100.0,18.689,18.6967,18.6814,18.6967,1131100.0
2015-05-18 15:00:00,24.41,24.41,24.38,24.39,692400.0,18.6967,18.6967,18.6737,18.6814,692400.0
2015-05-18 15:30:00,24.39,24.41,24.39,24.4,1557700.0,18.6814,18.6967,18.6814,18.689,1557700.0
2015-05-19 09:30:00,24.48,24.66,24.45,24.58,1682400.0,18.7503,18.8882,18.7273,18.8269,1682400.0
2015-05-19 10:00:00,24.58,24.61,24.51,24.55,562300.0,18.8269,18.8499,18.7733,18.8039,562300.0
2015-05-19 10:30:00,24.55,24.6,24.53,24.56,638000.0,18.8039,18.8422,18.7886,18.8116,638000.0
2015-05-19 11:00:00,24.57,24.57,24.52,24.55,468200.0,18.8192,18.8192,18.7809,18.8039,468200.0
2015-05-19 11:30:00,24.55,24.56,24.51,24.54,432900.0,18.8039,18.8116,18.7733,18.7963,432900.0
2015-05-19 12:00:00,24.53,24.56,24.5,24.51,279700.0,18.7886,18.8116,18.7656,18.7733,279700.0
2015-05-19 12:30:00,24.51,24.53,24.49,24.51,359500.0,18.7733,18.7886,18.758,18.7733,359500.0
2015-05-19 13:00:00,24.51,24.54,24.49,24.53,244500.0,18.7733,18.7963,18.758,18.7886,244500.0
2015-05-19 13:30:00,24.54,24.55,24.51,24.53,540400.0,18.7963,18.8039,18.7733,18.7886,540400.0
2015-05-19 14:00:00,24.54,24.56,24.53,24.55,367700.0,18.7963,18.8116,18.7886,18.8039,367700.0
2015-05-19 14:30:00,24.56,24.56,24.51,24.54,482900.0,18.8116,18.8116,18.7733,18.7963,482900.0
2015-05-19 15:00:00,24.54,24.55,24.52,24.55,1156000.0,18.7963,18.8039,18.7809,18.8039,1156000.0
2015-05-19 15:30:00,24.55,24.6,24.52,24.59,2264600.0,18.8039,18.8422,18.7809,18.8346,2264600.0
2015-05-20 09:30:00,24.52,24.56,24.41,24.5,1813200.0,18.7809,18.8116,18.6967,18.7656,1813200.0
2015-05-20 10:00:00,24.51,24.52,24.44,24.5,1017100.0,18.7733,18.7809,18.7197,18.7656,1017100.0
2015-05-20 10:30:00,24.5,24.53,24.49,24.53,369600.0,18.7656,18.7886,18.758,18.7886,369600.0
2015-05-20 11:00:00,24.52,24.55,24.51,24.55,348500.0,18.7809,18.8039,18.7733,18.8039,348500.0
2015-05-20 11:30:00,24.55,24.6,24.54,24.59,516000.0,18.8039,18.8422,18.7963,18.8346,516000.0
2015-05-20 12:00:00,24.58,24.65,24.57,24.59,652000.0,18.8269,18.8805,18.8192,18.8346,652000.0
2015-05-20 12:30:00,24.59,24.61,24.57,24.59,344700.0,18.8346,18.8499,18.8192,18.8346,344700.0
2015-05-20 13:00:00,24.6,24.61,24.58,24.6,450000.0,18.8422,18.8499,18.8269,18.8422,450000.0
2015-05-20 13:30:00,24.61,24.62,24.58,24.6,291200.0,18.8499,18.8575,18.8269,18.8422,291200.0
2015-05-20 14:00:00,24.6,24.65,24.58,24.65,861000.0,18.8422,18.8805,18.8269,18.8805,861000.0
2015-05-20 14:30:00,24.64,24.67,24.62,24.64,551200.0,18.8729,18.8958,18.8575,18.8729,551200.0
2015-05-20 15:00:00,24.64,24.66,24.58,24.61,492400.0,18.8729,18.8882,18.8269,18.8499,492400.0
2015-05-20 15:30:00,24.61,24.61,24.58,24.59,1018700.0,18.8499,18.8499,18.8269,18.8346,1018700.0
2015-05-21 09:30:00,24.38,24.4,24.15,24.27,2363600.0,18.6737,18.689,18.4975,18.5895,2363600.0
2015-05-21 10:00:00,24.26,24.33,24.24,24.25,2666000.0,18.5818,18.6354,18.5665,18.5741,2666000.0
2015-05-21 10:30:00,24.25,24.33,24.25,24.32,923500.0,18.5741,18.6354,18.5741,18.6278,923500.0
2015-05-21 11:00:00,24.32,24.35,24.31,24.34,432200.0,18.6278,18.6507,18.6201,18.6431,432200.0
2015-05-21 11:30:00,24.34,24.43,24.34,24.38,1004900.0,18.6431,18.712,18.6431,18.6737,1004900.0
2015-05-21 12:00:00,24.38,24.39,24.29,24.29,311800.0,18.6737,18.6814,18.6048,18.6048,311800.0
2015-05-21 12:30:00,24.29,24.3,24.22,24.28,585200.0,18.6048,18.6124,18.5512,18.5971,585200.0
2015-05-21 13:00:00,24.28,24.31,24.26,24.28,258800.0,18.5971,18.6201,18.5818,18.5971,258800.0
2015-05-21 13:30:00,24.27,24.29,24.21,24.21,342000.0,18.5895,18.6048,18.5435,18.5435,342000.0
2015-05-21 14:00:00,24.21,24.29,24.2,24.29,387800.0,18.5435,18.6048,18.5358,18.6048,387800.0
2015-05-21 14:30:00,24.28,24.3,24.25,24.25,663900.0,18.5971,18.6124,18.5741,18.5741,663900.0
2015-05-21 15:00:00,24.25,24.29,24.24,24.29,593500.0,18.5741,18.6048,18.5665,18.6048,593500.0
2015-05-21 15:30:00,24.28,24.3,24.24,24.25,1197100.0,18.5971,18.6124,18.5665,18.5741,1197100.0
2015-05-22 09:30:00,24.36,24.58,24.35,24.44,1606300.0,18.6584,18.8269,18.6507,18.7197,1606300.0
2015-05-22 10:00:00,24.45,24.5,24.44,24.49,344500.0,18.7273,18.7656,18.7197,18.758,344500.0
2015-05-22 10:30:00,24.49,24.5,24.39,24.4,1094500.0,18.758,18.7656,18.6814,18.689,1094500.0
2015-05-22 11:00:00,24.4,24.45,24.34,24.35,823500.0,18.689,18.7273,18.6431,18.6507,823500.0
2015-05-22 11:30:00,24.35,24.38,24.31,24.36,612000.0,18.6507,18.6737,18.6201,18.6584,612000.0
2015-05-22 12:00:00,24.35,24.36,24.33,24.35,220500.0,18.6507,18.6584,18.6354,18.6507,220500.0
2015-05-22 12:30:00,24.36,24.37,24.34,24.36,309000.0,18.6584,18.6661,18.6431,18.6584,309000.0
2015-05-22 13:00:00,24.36,24.38,24.34,24.36,526200.0,18.6584,18.6737,18.6431,18.6584,526200.0
2015-05-22 13:30:00,24.35,24.36,24.3,24.3,487400.0,18.6507,18.6584,18.6124,18.6124,487400.0
2015-05-22 14:00:00,24.3,24.31,24.26,24.29,344000.0,18.6124,18.6201,18.5818,18.6048,344000.0
2015-05-22 14:30:00,24.28,24.3,24.26,24.26,270300.0,18.5971,18.6124,18.5818,18.5818,270300.0
2015-05-22 15:00:00,24.26,24.29,24.24,24.29,371800.0,18.5818,18.6048,18.5665,18.6048,371800.0
2015-05-22 15:30:00,24.28,24.29,24.2,24.21,1009700.0,18.5971,18.6048,18.5358,18.5435,1009700.0
2015-05-26 09:30:00,24.17,24.38,24.15,24.3,900200.0,18.5129,18.6737,18.4975,18.6124,900200.0
2015-05-26 10:00:00,24.3,24.36,24.25,24.31,701200.0,18.6124,18.6584,18.5741,18.6201,701200.0
2015-05-26 10:30:00,24.3,24.31,24.24,24.24,716700.0,18.6124,18.6201,18.5665,18.5665,716700.0
2015-05-26 11:00:00,24.24,24.25,24.15,24.22,985600.0,18.5665,18.5741,18.4975,18.5512,985600.0
2015-05-26 11:30:00,24.22,24.24,24.19,24.23,416100.0,18.5512,18.5665,18.5282,18.5588,416100.0
2015-05-26 12:00:00,24.23,24.29,24.21,24.29,282300.0,18.5588,18.6048,18.5435,18.6048,282300.0
2015-05-26 12:30:00,24.29,24.3,24.21,24.25,298500.0,18.6048,18.6124,18.5435,18.5741,298500.0
2015-05-26 13:00:00,24.25,24.28,24.21,24.27,286100.0,18.5741,18.5971,18.5435,18.5895,286100.0
2015-05-26 13:30:00,24.27,24.28,24.21,24.23,375900.0,18.5895,18.5971,18.5435,18.5588,375900.0
2015-05-26 14:00:00,24.22,24.27,24.21,24.21,581100.0,18.5512,18.5895,18.5435,18.5435,581100.0
2015-05-26 14:30:00,24.21,24.26,24.19,24.25,840200.0,18.5435,18.5818,18.5282,18.5741,840200.0
2015-05-26 15:00:00,24.25,24.27,24.21,24.25,714300.0,18.5741,18.5895,18.5435,18.5741,714300.0
2015-05-26 15:30:00,24.25,24.29,24.19,24.26,2659700.0,18.5741,18.6048,18.5282,18.5818,2659700.0
2015-05-27 09:30:00,24.16,24.23,24.1,24.23,1155000.0,18.5052,18.5588,18.4592,18.5588,1155000.0
2015-05-27 10:00:00,24.23,24.33,24.2,24.3,860500.0,18.5588,18.6354,18.5358,18.6124,860500.0
2015-05-27 10:30:00,24.3,24.41,24.3,24.38,742100.0,18.6124,18.6967,18.6124,18.6737,742100.0
2015-05-27 11:00:00,24.37,24.39,24.32,24.35,381800.0,18.6661,18.6814,18.6278,18.6507,381800.0
2015-05-27 11:30:00,24.35,24.48,24.34,24.45,403700.0,18.6507,18.7503,18.6431,18.7273,403700.0
2015-05-27 12:00:00,24.45,24.51,24.44,24.51,827600.0,18.7273,18.7733,18.7197,18.7733,827600.0
2015-05-27 12:30:00,24.51,24.56,24.47,24.51,847300.0,18.7733,18.8116,18.7426,18.7733,847300.0
2015-05-27 13:00:00,24.52,24.53,24.48,24.49,704300.0,18.7809,18.7886,18.7503,18.758,704300.0
2015-05-27 13:30:00,24.49,24.59,24.45,24.56,646100.0,18.758,18.8346,18.7273,18.8116,646100.0
2015-05-27 14:00:00,24.56,24.7,24.51,24.65,1072200.0,18.8116,18.9188,18.7733,18.8805,1072200.0
2015-05-27 14:30:00,24.65,24.69,24.53,24.58,1151600.0,18.8805,18.9112,18.7886,18.8269,1151600.0
2015-05-27 15:00:00,24.57,24.68,24.55,24.67,1570500.0,18.8192,18.9035,18.8039,18.8958,1570500.0
2015-05-27 15:30:00,24.67,24.7,24.58,24.59,2814900.0,18.8958,18.9188,18.8269,18.8346,2814900.0
2015-05-28 09:30:00,24.49,24.65,24.38,24.42,1392200.0,18.758,18.8805,18.6737,18.7043,1392200.0
2015-05-28 10:00:00,24.41,24.57,24.4,24.52,1541800.0,18.6967,18.8192,18.689,18.7809,1541800.0
2015-05-28 10:30:00,24.51,24.52,24.4,24.49,1009200.0,18.7733,18.7809,18.689,18.758,1009200.0
2015-05-28 11:00:00,24.48,24.51,24.41,24.42,719600.0,18.7503,18.7733,18.6967,18.7043,719600.0
2015-05-28 11:30:00,24.42,24.47,24.36,24.39,739600.0,18.7043,18.7426,18.6584,18.6814,739600.0
2015-05-28 12:00:00,24.39,24.42,24.38,24.41,376500.0,18.6814,18.7043,18.6737,18.6967,376500.0
2015-05-28 12:30:00,24.42,24.44,24.38,24.4,385900.0,18.7043,18.7197,18.6737,18.689,385900.0
2015-05-28 13:00:00,24.41,24.47,24.4,24.45,322000.0,18.6967,18.7426,18.689,18.7273,322000.0
2015-05-28 13:30:00,24.44,24.45,24.4,24.43,425900.0,18.7197,18.7273,18.689,18.712,425900.0
2015-05-28 14:00:00,24.43,24.46,24.42,24.46,463300.0,18.712,18.735,18.7043,18.735,463300.0
2015-05-28 14:30:00,24.46,24.47,24.44,24.46,242200.0,18.735,18.7426,18.7197,18.735,242200.0
2015-05-28 15:00:00,24.46,24.49,24.45,24.46,433400.0,18.735,18.758,18.7273,18.735,433400.0
2015-05-28 15:30:00,24.46,24.48,24.43,24.45,1458700.0,18.735,18.7503,18.712,18.7273,1458700.0
2015-05-29 09:30:00,24.05,24.35,23.94,24.27,2919500.0,18.421,18.6507,18.3367,18.5895,2919500.0
2015-05-29 10:00:00,24.27,24.27,24.13,24.14,1465800.0,18.5895,18.5895,18.4822,18.4899,1465800.0
2015-05-29 10:30:00,24.14,24.26,24.14,24.2,551000.0,18.4899,18.5818,18.4899,18.5358,551000.0
2015-05-29 11:00:00,24.2,24.31,24.2,24.29,588300.0,18.5358,18.6201,18.5358,18.6048,588300.0
2015-05-29 11:30:00,24.28,24.36,24.24,24.36,664100.0,18.5971,18.6584,18.5665,18.6584,664100.0
2015-05-29 12:00:00,24.36,24.38,24.34,24.38,436700.0,18.6584,18.6737,18.6431,18.6737,436700.0
2015-05-29 12:30:00,24.38,24.43,24.33,24.35,891200.0,18.6737,18.712,18.6354,18.6507,891200.0
2015-05-29 13:00:00,24.34,24.4,24.34,24.38,401800.0,18.6431,18.689,18.6431,18.6737,401800.0
2015-05-29 13:30:00,24.39,24.39,24.36,24.37,475100.0,18.6814,18.6814,18.6584,18.6661,475100.0
2015-05-29 14:00:00,24.38,24.38,24.34,24.35,586700.0,18.6737,18.6737,18.6431,18.6507,586700.0
2015-05-29 14:30:00,24.34,24.36,24.29,24.33,680100.0,18.6431,18.6584,18.6048,18.6354,680100.0
2015-05-29 15:00:00,24.33,24.36,24.3,24.34,724700.0,18.6354,18.6584,18.6124,18.6431,724700.0
2015-05-29 15:30:00,24.35,24.36,24.28,24.28,1846800.0,18.6507,18.6584,18.5971,18.5971,1846800.0
2015-06-01 09:30:00,24.18,24.24,24.08,24.19,1479819.0,18.5205,18.5665,18.4439,18.5282,1479819.0
2015-06-01 10:00:00,24.18,24.22,23.94,23.98,1251058.0,18.5205,18.5512,18.3367,18.3673,1251058.0
2015-06-01 10:30:00,23.98,24.02,23.93,24.01,739027.0,18.3673,18.398,18.329,18.3903,739027.0
2015-06-01 11:00:00,24.01,24.09,23.99,24.0,641653.0,18.3903,18.4516,18.375,18.3827,641653.0
2015-06-01 11:30:00,24.01,24.06,23.99,24.03,593301.0,18.3903,18.4286,18.375,18.4056,593301.0
2015-06-01 12:00:00,24.03,24.17,24.02,24.14,518263.0,18.4056,18.5129,18.398,18.4899,518263.0
2015-06-01 12:30:00,24.15,24.17,24.08,24.15,305715.0,18.4975,18.5129,18.4439,18.4975,305715.0
2015-06-01 13:00:00,24.15,24.16,24.08,24.09,330788.0,18.4975,18.5052,18.4439,18.4516,330788.0
2015-06-01 13:30:00,24.1,24.12,24.06,24.09,401335.0,18.4592,18.4746,18.4286,18.4516,401335.0
2015-06-01 14:00:00,24.1,24.12,24.07,24.12,544604.0,18.4592,18.4746,18.4363,18.4746,544604.0
2015-06-01 14:30:00,24.12,24.2,24.11,24.18,696930.0,18.4746,18.5358,18.4669,18.5205,696930.0
2015-06-01 15:00:00,24.18,24.22,24.17,24.21,707207.0,18.5205,18.5512,18.5129,18.5435,707207.0
2015-06-01 15:30:00,24.21,24.22,24.1,24.14,1630211.0,18.5435,18.5512,18.4592,18.4899,1630211.0
2015-06-02 09:30:00,23.98,24.0,23.71,23.78,1784845.0,18.3673,18.3827,18.1605,18.2141,1784845.0
2015-06-02 10:00:00,23.78,23.87,23.78,23.83,812101.0,18.2141,18.2831,18.2141,18.2524,812101.0
2015-06-02 10:30:00,23.83,23.88,23.8,23.83,800368.0,18.2524,18.2907,18.2295,18.2524,800368.0
2015-06-02 11:00:00,23.82,23.83,23.78,23.79,694114.0,18.2448,18.2524,18.2141,18.2218,694114.0
2015-06-02 11:30:00,23.79,23.8,23.76,23.8,318289.0,18.2218,18.2295,18.1988,18.2295,318289.0
2015-06-02 12:00:00,23.79,23.85,23.78,23.82,486613.0,18.2218,18.2678,18.2141,18.2448,486613.0
2015-06-02 12:30:00,23.83,23.88,23.81,23.85,1005891.0,18.2524,18.2907,18.2371,18.2678,1005891.0
2015-06-02 13:00:00,23.85,23.87,23.81,23.83,326501.0,18.2678,18.2831,18.2371,18.2524,326501.0
2015-06-02 13:30:00,23.82,23.84,23.81,23.83,431432.0,18.2448,18.2601,18.2371,18.2524,431432.0
2015-06-02 14:00:00,23.83,23.85,23.79,23.8,595047.0,18.2524,18.2678,18.2218,18.2295,595047.0
2015-06-02 14:30:00,23.8,23.83,23.78,23.8,540176.0,18.2295,18.2524,18.2141,18.2295,540176.0
2015-06-02 15:00:00,23.8,23.8,23.73,23.76,735265.0,18.2295,18.2295,18.1758,18.1988,735265.0
2015-06-02 15:30:00,23.76,23.77,23.64,23.66,2584935.0,18.1988,18.2065,18.1069,18.1222,2584935.0
2015-06-03 09:30:00,23.78,23.8,23.55,23.55,1004307.0,18.2141,18.2295,18.038,18.038,1004307.0
2015-06-03 10:00:00,23.55,23.63,23.48,23.62,1019184.0,18.038,18.0993,17.9844,18.0916,1019184.0
2015-06-03 10:30:00,23.63,23.73,23.6,23.68,1697314.0,18.0993,18.1758,18.0763,18.1376,1697314.0
2015-06-03 11:00:00,23.68,23.73,23.65,23.68,1383465.0,18.1376,18.1758,18.1146,18.1376,1383465.0
2015-06-03 11:30:00,23.69,23.71,23.62,23.64,585457.0,18.1452,18.1605,18.0916,18.1069,585457.0
2015-06-03 12:00:00,23.64,23.68,23.63,23.67,632919.0,18.1069,18.1376,18.0993,18.1299,632919.0
2015-06-03 12:30:00,23.67,23.7,23.63,23.7,394218.0,18.1299,18.1529,18.0993,18.1529,394218.0
2015-06-03 13:00:00,23.7,23.78,23.7,23.77,415365.0,18.1529,18.2141,18.1529,18.2065,415365.0
2015-06-03 13:30:00,23.77,23.77,23.71,23.75,469193.0,18.2065,18.2065,18.1605,18.1912,469193.0
2015-06-03 14:00:00,23.75,23.8,23.74,23.78,334514.0,18.1912,18.2295,18.1835,18.2141,334514.0
2015-06-03 14:30:00,23.78,23.79,23.73,23.73,325884.0,18.2141,18.2218,18.1758,18.1758,325884.0
2015-06-03 15:00:00,23.73,23.79,23.7,23.72,703817.0,18.1758,18.2218,18.1529,18.1682,703817.0
2015-06-03 15:30:00,23.73,23.73,23.65,23.65,1159161.0,18.1758,18.1758,18.1146,18.1146,1159161.0
2015-06-04 09:30:00,23.27,23.43,23.27,23.35,2449888.0,17.8235,17.9461,17.8235,17.8848,2449888.0
2015-06-04 10:00:00,23.35,23.4,23.31,23.32,638794.0,17.8848,17.9231,17.8542,17.8618,638794.0
2015-06-04 10:30:00,23.31,23.33,23.26,23.3,604625.0,17.8542,17.8695,17.8159,17.8465,604625.0
2015-06-04 11:00:00,23.3,23.31,23.23,23.28,870098.0,17.8465,17.8542,17.7929,17.8312,870098.0
2015-06-04 11:30:00,23.28,23.29,23.16,23.16,565522.0,17.8312,17.8388,17.7393,17.7393,565522.0
2015-06-04 12:00:00,23.17,23.17,23.12,23.14,1004466.0,17.7469,17.7469,17.7086,17.7239,1004466.0
2015-06-04 12:30:00,23.13,23.15,23.06,23.06,1020847.0,17.7163,17.7316,17.6627,17.6627,1020847.0
2015-06-04 13:00:00,23.07,23.09,22.98,23.05,1069136.0,17.6703,17.6856,17.6014,17.655,1069136.0
2015-06-04 13:30:00,23.05,23.06,22.99,22.99,677825.0,17.655,17.6627,17.609,17.609,677825.0
2015-06-04 14:00:00,23.0,23.03,22.97,22.99,531234.0,17.6167,17.6397,17.5937,17.609,531234.0
2015-06-04 14:30:00,22.99,23.03,22.98,23.01,760030.0,17.609,17.6397,17.6014,17.6244,760030.0
2015-06-04 15:00:00,23.01,23.02,22.78,22.84,2515411.0,17.6244,17.632,17.4482,17.4942,2515411.0
2015-06-04 15:30:00,22.84,22.99,22.83,22.98,2571551.0,17.4942,17.609,17.4865,17.6014,2571551.0
2015-06-05 09:30:00,22.82,22.9,22.75,22.78,1363804.0,17.4788,17.5401,17.4252,17.4482,1363804.0
2015-06-05 10:00:00,22.78,23.04,22.78,22.99,1591050.0,17.4482,17.6473,17.4482,17.609,1591050.0
2015-06-05 10:30:00,22.99,23.04,22.92,22.93,629555.0,17.609,17.6473,17.5554,17.5631,629555.0
2015-06-05 11:00:00,22.93,23.02,22.92,22.99,595448.0,17.5631,17.632,17.5554,17.609,595448.0
2015-06-05 11:30:00,23.0,23.0,22.95,22.96,367533.0,17.6167,17.6167,17.5784,17.5861,367533.0
2015-06-05 12:00:00,22.96,22.97,22.88,22.9,350652.0,17.5861,17.5937,17.5248,17.5401,350652.0
2015-06-05 12:30:00,22.89,22.96,22.88,22.93,327863.0,17.5325,17.5861,17.5248,17.5631,327863.0
2015-06-05 13:00:00,22.93,22.94,22.87,22.89,360644.0,17.5631,17.5708,17.5171,17.5325,360644.0
2015-06-05 13:30:00,22.89,22.95,22.89,22.9,299917.0,17.5325,17.5784,17.5325,17.5401,299917.0
2015-06-05 14:00:00,22.9,22.93,22.88,22.9,332197.0,17.5401,17.5631,17.5248,17.5401,332197.0
2015-06-05 14:30:00,22.9,22.93,22.89,22.89,437165.0,17.5401,17.5631,17.5325,17.5325,437165.0
2015-06-05 15:00:00,22.89,22.91,22.86,22.88,520645.0,17.5325,17.5478,17.5095,17.5248,520645.0
2015-06-05 15:30:00,22.88,22.9,22.83,22.85,1470708.0,17.5248,17.5401,17.4865,17.5018,1470708.0
2015-06-08 09:30:00,22.87,22.92,22.71,22.71,1112139.0,17.5171,17.5554,17.3946,17.3946,1112139.0
2015-06-08 10:00:00,22.71,22.78,22.7,22.77,532881.0,17.3946,17.4482,17.3869,17.4405,532881.0
2015-06-08 10:30:00,22.76,22.81,22.75,22.77,298408.0,17.4329,17.4712,17.4252,17.4405,298408.0
2015-06-08 11:00:00,22.77,22.79,22.72,22.75,454288.0,17.4405,17.4559,17.4022,17.4252,454288.0
2015-06-08 11:30:00,22.74,22.76,22.71,22.75,461040.0,17.4176,17.4329,17.3946,17.4252,461040.0
2015-06-08 12:00:00,22.74,22.78,22.72,22.73,419180.0,17.4176,17.4482,17.4022,17.4099,419180.0
2015-06-08 12:30:00,22.74,22.78,22.71,22.71,463060.0,17.4176,17.4482,17.3946,17.3946,463060.0
2015-06-08 13:00:00,22.71,22.72,22.68,22.68,260061.0,17.3946,17.4022,17.3716,17.3716,260061.0
2015-06-08 13:30:00,22.69,22.69,22.6,22.62,506001.0,17.3793,17.3793,17.3103,17.3257,506001.0
2015-06-08 14:00:00,22.62,22.7,22.6,22.68,646515.0,17.3257,17.3869,17.3103,17.3716,646515.0
2015-06-08 14:30:00,22.68,22.79,22.67,22.79,753273.0,17.3716,17.4559,17.3639,17.4559,753273.0
2015-06-08 15:00:00,22.78,22.79,22.63,22.64,882452.0,17.4482,17.4559,17.3333,17.341,882452.0
2015-06-08 15:30:00,22.64,22.73,22.61,22.64,1750147.0,17.341,17.4099,17.318,17.341,1750147.0
2015-06-09 09:30:00,22.87,23.1,22.78,22.81,2261104.0,17.5171,17.6933,17.4482,17.4712,2261104.0
2015-06-09 10:00:00,22.81,22.92,22.71,22.86,1997790.0,17.4712,17.5554,17.3946,17.5095,1997790.0
2015-06-09 10:30:00,22.85,22.95,22.76,22.95,1708317.0,17.5018,17.5784,17.4329,17.5784,1708317.0
2015-06-09 11:00:00,22.94,23.0,22.87,22.89,1071432.0,17.5708,17.6167,17.5171,17.5325,1071432.0
2015-06-09 11:30:00,22.89,22.95,22.86,22.88,422352.0,17.5325,17.5784,17.5095,17.5248,422352.0
2015-06-09 12:00:00,22.88,22.9,22.85,22.86,300809.0,17.5248,17.5401,17.5018,17.5095,300809.0
2015-06-09 12:30:00,22.86,22.87,22.82,22.86,286889.0,17.5095,17.5171,17.4788,17.5095,286889.0
2015-06-09 13:00:00,22.87,22.88,22.77,22.8,511214.0,17.5171,17.5248,17.4405,17.4635,511214.0
2015-06-09 13:30:00,22.81,22.83,22.78,22.8,243013.0,17.4712,17.4865,17.4482,17.4635,243013.0
2015-06-09 14:00:00,22.8,22.84,22.78,22.8,654969.0,17.4635,17.4942,17.4482,17.4635,654969.0
2015-06-09 14:30:00,22.8,22.83,22.79,22.8,674333.0,17.4635,17.4865,17.4559,17.4635,674333.0
2015-06-09 15:00:00,22.8,22.81,22.78,22.78,854045.0,17.4635,17.4712,17.4482,17.4482,854045.0
2015-06-09 15:30:00,22.79,22.85,22.77,22.84,2389691.0,17.4559,17.5018,17.4405,17.4942,2389691.0
2015-06-10 09:30:00,23.05,23.28,23.0,23.12,2213286.0,17.655,17.8312,17.6167,17.7086,2213286.0
2015-06-10 10:00:00,23.12,23.27,23.11,23.22,784855.0,17.7086,17.8235,17.701,17.7852,784855.0
2015-06-10 10:30:00,23.22,23.27,23.2,23.25,572149.0,17.7852,17.8235,17.7699,17.8082,572149.0
2015-06-10 11:00:00,23.26,23.32,23.23,23.3,807913.0,17.8159,17.8618,17.7929,17.8465,807913.0
2015-06-10 11:30:00,23.3,23.3,23.18,23.2,826859.0,17.8465,17.8465,17.7546,17.7699,826859.0
2015-06-10 12:00:00,23.21,23.22,23.15,23.21,507124.0,17.7776,17.7852,17.7316,17.7776,507124.0
2015-06-10 12:30:00,23.21,23.22,23.19,23.21,272470.0,17.7776,17.7852,17.7622,17.7776,272470.0
2015-06-10 13:00:00,23.2,23.27,23.2,23.26,464341.0,17.7699,17.8235,17.7699,17.8159,464341.0
2015-06-10 13:30:00,23.26,23.28,23.25,23.25,485068.0,17.8159,17.8312,17.8082,17.8082,485068.0
2015-06-10 14:00:00,23.25,23.3,23.25,23.26,792082.0,17.8082,17.8465,17.8082,17.8159,792082.0
2015-06-10 14:30:00,23.26,23.3,23.25,23.3,703294.0,17.8159,17.8465,17.8082,17.8465,703294.0
2015-06-10 15:00:00,23.3,23.32,23.28,23.32,770298.0,17.8465,17.8618,17.8312,17.8618,770298.0
2015-06-10 15:30:00,23.32,23.34,23.27,23.33,3546254.0,17.8618,17.8771,17.8235,17.8695,3546254.0
2015-06-11 09:30:00,23.66,23.66,23.46,23.59,1447660.0,18.1222,18.1222,17.969,18.0686,1447660.0
2015-06-11 10:00:00,23.6,23.71,23.55,23.7,1166499.0,18.0763,18.1605,18.038,18.1529,1166499.0
2015-06-11 10:30:00,23.7,23.7,23.56,23.57,1308855.0,18.1529,18.1529,18.0456,18.0533,1308855.0
2015-06-11 11:00:00,23.57,23.63,23.55,23.57,671392.0,18.0533,18.0993,18.038,18.0533,671392.0
2015-06-11 11:30:00,23.57,23.57,23.5,23.5,607143.0,18.0533,18.0533,17.9997,17.9997,607143.0
2015-06-11 12:00:00,23.51,23.52,23.5,23.52,543522.0,18.0073,18.015,17.9997,18.015,543522.0
2015-06-11 12:30:00,23.52,23.52,23.48,23.51,460083.0,18.015,18.015,17.9844,18.0073,460083.0
2015-06-11 13:00:00,23.51,23.58,23.5,23.56,901376.0,18.0073,18.061,17.9997,18.0456,901376.0
2015-06-11 13:30:00,23.57,23.57,23.52,23.53,496351.0,18.0533,18.0533,18.015,18.0227,496351.0
2015-06-11 14:00:00,23.53,23.55,23.52,23.54,561592.0,18.0227,18.038,18.015,18.0303,561592.0
2015-06-11 14:30:00,23.55,23.57,23.51,23.52,525533.0,18.038,18.0533,18.0073,18.015,525533.0
2015-06-11 15:00:00,23.53,23.54,23.5,23.52,1406365.0,18.0227,18.0303,17.9997,18.015,1406365.0
2015-06-11 15:30:00,23.53,23.54,23.48,23.52,2146348.0,18.0227,18.0303,17.9844,18.015,2146348.0
2015-06-12 09:30:00,23.54,23.58,23.4,23.54,1240178.0,18.0303,18.061,17.9231,18.0303,1240178.0
2015-06-12 10:00:00,23.54,23.58,23.52,23.54,837943.0,18.0303,18.061,18.015,18.0303,837943.0
2015-06-12 10:30:00,23.55,23.64,23.54,23.61,856140.0,18.038,18.1069,18.0303,18.0839,856140.0
2015-06-12 11:00:00,23.6,23.75,23.6,23.73,1017320.0,18.0763,18.1912,18.0763,18.1758,1017320.0
2015-06-12 11:30:00,23.73,23.73,23.69,23.71,667727.0,18.1758,18.1758,18.1452,18.1605,667727.0
2015-06-12 12:00:00,23.71,23.72,23.69,23.72,568439.0,18.1605,18.1682,18.1452,18.1682,568439.0
2015-06-12 12:30:00,23.71,23.76,23.69,23.71,622764.0,18.1605,18.1988,18.1452,18.1605,622764.0
2015-06-12 13:00:00,23.72,23.75,23.67,23.72,1051628.0,18.1682,18.1912,18.1299,18.1682,1051628.0
2015-06-12 13:30:00,23.72,23.73,23.69,23.69,573796.0,18.1682,18.1758,18.1452,18.1452,573796.0
2015-06-12 14:00:00,23.7,23.7,23.68,23.69,432572.0,18.1529,18.1529,18.1376,18.1452,432572.0
2015-06-12 14:30:00,23.69,23.7,23.63,23.68,800945.0,18.1452,18.1529,18.0993,18.1376,800945.0
2015-06-12 15:00:00,23.69,23.72,23.67,23.71,700575.0,18.1452,18.1682,18.1299,18.1605,700575.0
2015-06-12 15:30:00,23.71,23.72,23.65,23.67,2041738.0,18.1605,18.1682,18.1146,18.1299,2041738.0
2015-06-15 09:30:00,23.39,23.44,23.32,23.36,1462679.0,17.9154,17.9537,17.8618,17.8924,1462679.0
2015-06-15 10:00:00,23.36,23.42,23.36,23.41,495131.0,17.8924,17.9384,17.8924,17.9307,495131.0
2015-06-15 10:30:00,23.4,23.4,23.3,23.32,1040160.0,17.9231,17.9231,17.8465,17.8618,1040160.0
2015-06-15 11:00:00,23.33,23.43,23.33,23.35,687866.0,17.8695,17.9461,17.8695,17.8848,687866.0
2015-06-15 11:30:00,23.35,23.37,23.33,23.37,398016.0,17.8848,17.9001,17.8695,17.9001,398016.0
2015-06-15 12:00:00,23.37,23.37,23.31,23.32,430512.0,17.9001,17.9001,17.8542,17.8618,430512.0
2015-06-15 12:30:00,23.32,23.35,23.3,23.35,459930.0,17.8618,17.8848,17.8465,17.8848,459930.0
2015-06-15 13:00:00,23.34,23.38,23.33,23.34,320449.0,17.8771,17.9078,17.8695,17.8771,320449.0
2015-06-15 13:30:00,23.34,23.36,23.28,23.28,847877.0,17.8771,17.8924,17.8312,17.8312,847877.0
2015-06-15 14:00:00,23.28,23.3,23.24,23.26,1238873.0,17.8312,17.8465,17.8005,17.8159,1238873.0
2015-06-15 14:30:00,23.27,23.29,23.24,23.24,1136598.0,17.8235,17.8388,17.8005,17.8005,1136598.0
2015-06-15 15:00:00,23.24,23.26,23.23,23.25,1307772.0,17.8005,17.8159,17.7929,17.8082,1307772.0
2015-06-15 15:30:00,23.26,23.29,23.23,23.27,2330489.0,17.8159,17.8388,17.7929,17.8235,2330489.0
2015-06-16 09:30:00,23.24,23.35,23.2,23.3,998071.0,17.8005,17.8848,17.7699,17.8465,998071.0
2015-06-16 10:00:00,23.29,23.33,23.26,23.31,1225775.0,17.8388,17.8695,17.8159,17.8542,1225775.0
2015-06-16 10:30:00,23.31,23.37,23.29,23.33,693503.0,17.8542,17.9001,17.8388,17.8695,693503.0
2015-06-16 11:00:00,23.33,23.47,23.31,23.46,827744.0,17.8695,17.9767,17.8542,17.969,827744.0
2015-06-16 11:30:00,23.46,23.49,23.44,23.47,816687.0,17.969,17.992,17.9537,17.9767,816687.0
2015-06-16 12:00:00,23.48,23.64,23.46,23.54,1184438.0,17.9844,18.1069,17.969,18.0303,1184438.0
2015-06-16 12:30:00,23.55,23.65,23.54,23.64,769776.0,18.038,18.1146,18.0303,18.1069,769776.0
2015-06-16 13:00:00,23.63,23.63,23.59,23.61,777211.0,18.0993,18.0993,18.0686,18.0839,777211.0
2015-06-16 13:30:00,23.61,23.62,23.54,23.62,602691.0,18.0839,18.0916,18.0303,18.0916,602691.0
2015-06-16 14:00:00,23.62,23.64,23.58,23.59,716238.0,18.0916,18.1069,18.061,18.0686,716238.0
2015-06-16 14:30:00,23.6,23.62,23.58,23.62,652909.0,18.0763,18.0916,18.061,18.0916,652909.0
2015-06-16 15:00:00,23.61,23.64,23.55,23.56,829730.0,18.0839,18.1069,18.038,18.0456,829730.0
2015-06-16 15:30:00,23.57,23.6,23.55,23.57,1810077.0,18.0533,18.0763,18.038,18.0533,1810077.0
2015-06-17 09:30:00,23.56,23.65,23.45,23.63,1651770.0,18.0456,18.1146,17.9614,18.0993,1651770.0
2015-06-17 10:00:00,23.64,23.68,23.58,23.61,1594185.0,18.1069,18.1376,18.061,18.0839,1594185.0
2015-06-17 10:30:00,23.61,23.65,23.56,23.63,1318409.0,18.0839,18.1146,18.0456,18.0993,1318409.0
2015-06-17 11:00:00,23.63,23.66,23.57,23.58,935531.0,18.0993,18.1222,18.0533,18.061,935531.0
2015-06-17 11:30:00,23.58,23.62,23.56,23.62,683433.0,18.061,18.0916,18.0456,18.0916,683433.0
2015-06-17 12:00:00,23.62,23.63,23.55,23.59,446300.0,18.0916,18.0993,18.038,18.0686,446300.0
2015-06-17 12:30:00,23.59,23.61,23.55,23.57,782683.0,18.0686,18.0839,18.038,18.0533,782683.0
2015-06-17 13:00:00,23.57,23.58,23.54,23.57,416621.0,18.0533,18.061,18.0303,18.0533,416621.0
2015-06-17 13:30:00,23.57,23.59,23.55,23.55,443544.0,18.0533,18.0686,18.038,18.038,443544.0
2015-06-17 14:00:00,23.55,23.63,23.52,23.56,841692.0,18.038,18.0993,18.015,18.0456,841692.0
2015-06-17 14:30:00,23.57,23.7,23.56,23.68,1042846.0,18.0533,18.1529,18.0456,18.1376,1042846.0
2015-06-17 15:00:00,23.68,23.68,23.61,23.67,673265.0,18.1376,18.1376,18.0839,18.1299,673265.0
2015-06-17 15:30:00,23.66,23.67,23.56,23.6,1091389.0,18.1222,18.1299,18.0456,18.0763,1091389.0
2015-06-18 09:30:00,23.66,23.79,23.57,23.79,1478887.0,18.1222,18.2218,18.0533,18.2218,1478887.0
2015-06-18 10:00:00,23.79,23.82,23.74,23.77,907330.0,18.2218,18.2448,18.1835,18.2065,907330.0
2015-06-18 10:30:00,23.76,23.8,23.76,23.78,803669.0,18.1988,18.2295,18.1988,18.2141,803669.0
2015-06-18 11:00:00,23.78,23.83,23.78,23.8,828093.0,18.2141,18.2524,18.2141,18.2295,828093.0
2015-06-18 11:30:00,23.81,23.83,23.76,23.8,1080003.0,18.2371,18.2524,18.1988,18.2295,1080003.0
2015-06-18 12:00:00,23.79,23.8,23.74,23.77,793704.0,18.2218,18.2295,18.1835,18.2065,793704.0
2015-06-18 12:30:00,23.78,23.81,23.77,23.78,718796.0,18.2141,18.2371,18.2065,18.2141,718796.0
2015-06-18 13:00:00,23.78,23.8,23.74,23.76,332877.0,18.2141,18.2295,18.1835,18.1988,332877.0
2015-06-18 13:30:00,23.75,23.76,23.7,23.73,499521.0,18.1912,18.1988,18.1529,18.1758,499521.0
2015-06-18 14:00:00,23.73,23.74,23.7,23.7,598857.0,18.1758,18.1835,18.1529,18.1529,598857.0
2015-06-18 14:30:00,23.7,23.75,23.7,23.75,450391.0,18.1529,18.1912,18.1529,18.1912,450391.0
2015-06-18 15:00:00,23.75,23.78,23.74,23.76,793682.0,18.1912,18.2141,18.1835,18.1988,793682.0
2015-06-18 15:30:00,23.77,23.78,23.72,23.75,1546196.0,18.2065,18.2141,18.1682,18.1912,1546196.0
2015-06-19 09:30:00,23.62,23.68,23.55,23.61,1496559.0,18.0916,18.1376,18.038,18.0839,1496559.0
2015-06-19 10:00:00,23.62,23.65,23.59,23.62,667616.0,18.0916,18.1146,18.0686,18.0916,667616.0
2015-06-19 10:30:00,23.62,23.62,23.56,23.6,670885.0,18.0916,18.0916,18.0456,18.0763,670885.0
2015-06-19 11:00:00,23.59,23.6,23.52,23.59,818814.0,18.0686,18.0763,18.015,18.0686,818814.0
2015-06-19 11:30:00,23.6,23.6,23.53,23.56,654598.0,18.0763,18.0763,18.0227,18.0456,654598.0
2015-06-19 12:00:00,23.57,23.57,23.52,23.54,310450.0,18.0533,18.0533,18.015,18.0303,310450.0
2015-06-19 12:30:00,23.55,23.56,23.51,23.52,272486.0,18.038,18.0456,18.0073,18.015,272486.0
2015-06-19 13:00:00,23.52,23.54,23.51,23.51,176945.0,18.015,18.0303,18.0073,18.0073,176945.0
2015-06-19 13:30:00,23.51,23.54,23.5,23.53,324397.0,18.0073,18.0303,17.9997,18.0227,324397.0
2015-06-19 14:00:00,23.52,23.53,23.42,23.44,560390.0,18.015,18.0227,17.9384,17.9537,560390.0
2015-06-19 14:30:00,23.45,23.46,23.4,23.43,650683.0,17.9614,17.969,17.9231,17.9461,650683.0
2015-06-19 15:00:00,23.43,23.48,23.39,23.45,1470910.0,17.9461,17.9844,17.9154,17.9614,1470910.0
2015-06-19 15:30:00,23.44,23.46,23.4,23.4,2098521.0,17.9537,17.969,17.9231,17.9231,2098521.0
2015-06-22 09:30:00,23.66,23.7,23.59,23.66,1101764.0,18.1222,18.1529,18.0686,18.1222,1101764.0
2015-06-22 10:00:00,23.65,23.8,23.62,23.74,1802040.0,18.1146,18.2295,18.0916,18.1835,1802040.0
2015-06-22 10:30:00,23.75,23.77,23.65,23.68,986876.0,18.1912,18.2065,18.1146,18.1376,986876.0
2015-06-22 11:00:00,23.67,23.71,23.65,23.7,908126.0,18.1299,18.1605,18.1146,18.1529,908126.0
2015-06-22 11:30:00,23.7,23.7,23.69,23.7,567315.0,18.1529,18.1529,18.1452,18.1529,567315.0
2015-06-22 12:00:00,23.69,23.7,23.65,23.65,941199.0,18.1452,18.1529,18.1146,18.1146,941199.0
2015-06-22 12:30:00,23.65,23.7,23.65,23.7,356886.0,18.1146,18.1529,18.1146,18.1529,356886.0
2015-06-22 13:00:00,23.7,23.72,23.67,23.67,371707.0,18.1529,18.1682,18.1299,18.1299,371707.0
2015-06-22 13:30:00,23.67,23.69,23.66,23.69,598391.0,18.1299,18.1452,18.1222,18.1452,598391.0
2015-06-22 14:00:00,23.69,23.71,23.66,23.67,828839.0,18.1452,18.1605,18.1222,18.1299,828839.0
2015-06-22 14:30:00,23.67,23.8,23.66,23.79,1326380.0,18.1299,18.2295,18.1222,18.2218,1326380.0
2015-06-22 15:00:00,23.79,23.87,23.77,23.87,921948.0,18.2218,18.2831,18.2065,18.2831,921948.0
2015-06-22 15:30:00,23.87,23.89,23.81,23.85,1903168.0,18.2831,18.2984,18.2371,18.2678,1903168.0
2015-06-23 09:30:00,24.01,24.04,23.9,23.9,1294230.0,18.3903,18.4133,18.3061,18.3061,1294230.0
2015-06-23 10:00:00,23.9,23.91,23.74,23.76,699771.0,18.3061,18.3137,18.1835,18.1988,699771.0
2015-06-23 10:30:00,23.76,23.84,23.75,23.83,550650.0,18.1988,18.2601,18.1912,18.2524,550650.0
2015-06-23 11:00:00,23.83,23.88,23.83,23.85,547386.0,18.2524,18.2907,18.2524,18.2678,547386.0
2015-06-23 11:30:00,23.85,23.88,23.83,23.88,739217.0,18.2678,18.2907,18.2524,18.2907,739217.0
2015-06-23 12:00:00,23.88,23.89,23.8,23.81,742840.0,18.2907,18.2984,18.2295,18.2371,742840.0
2015-06-23 12:30:00,23.81,23.83,23.8,23.83,267992.0,18.2371,18.2524,18.2295,18.2524,267992.0
2015-06-23 13:00:00,23.82,23.87,23.81,23.85,475283.0,18.2448,18.2831,18.2371,18.2678,475283.0
2015-06-23 13:30:00,23.85,23.88,23.83,23.85,296094.0,18.2678,18.2907,18.2524,18.2678,296094.0
2015-06-23 14:00:00,23.86,23.91,23.85,23.88,442179.0,18.2754,18.3137,18.2678,18.2907,442179.0
2015-06-23 14:30:00,23.88,23.94,23.86,23.9,468471.0,18.2907,18.3367,18.2754,18.3061,468471.0
2015-06-23 15:00:00,23.9,23.93,23.89,23.9,549224.0,18.3061,18.329,18.2984,18.3061,549224.0
2015-06-23 15:30:00,23.9,23.96,23.9,23.93,1853512.0,18.3061,18.352,18.3061,18.329,1853512.0
2015-06-24 09:30:00,23.96,24.0,23.83,23.96,1248437.0,18.352,18.3827,18.2524,18.352,1248437.0
2015-06-24 10:00:00,23.96,24.0,23.93,23.98,526632.0,18.352,18.3827,18.329,18.3673,526632.0
2015-06-24 10:30:00,23.98,24.0,23.93,23.93,542752.0,18.3673,18.3827,18.329,18.329,542752.0
2015-06-24 11:00:00,23.93,23.95,23.9,23.92,648683.0,18.329,18.3444,18.3061,18.3214,648683.0
2015-06-24 11:30:00,23.92,23.94,23.9,23.92,435927.0,18.3214,18.3367,18.3061,18.3214,435927.0
2015-06-24 12:00:00,23.92,23.93,23.86,23.89,549958.0,18.3214,18.329,18.2754,18.2984,549958.0
2015-06-24 12:30:00,23.89,23.92,23.89,23.91,278952.0,18.2984,18.3214,18.2984,18.3137,278952.0
2015-06-24 13:00:00,23.91,23.92,23.84,23.85,429551.0,18.3137,18.3214,18.2601,18.2678,429551.0
2015-06-24 13:30:00,23.85,23.9,23.83,23.89,703679.0,18.2678,18.3061,18.2524,18.2984,703679.0
2015-06-24 14:00:00,23.89,23.92,23.88,23.91,335619.0,18.2984,18.3214,18.2907,18.3137,335619.0
2015-06-24 14:30:00,23.91,23.95,23.9,23.93,446458.0,18.3137,18.3444,18.3061,18.329,446458.0
2015-06-24 15:00:00,23.93,23.95,23.89,23.93,632779.0,18.329,18.3444,18.2984,18.329,632779.0
2015-06-24 15:30:00,23.94,23.94,23.89,23.9,929020.0,18.3367,18.3367,18.2984,18.3061,929020.0
2015-06-25 09:30:00,24.04,24.29,24.03,24.29,1690518.0,18.4133,18.6048,18.4056,18.6048,1690518.0
2015-06-25 10:00:00,24.29,24.33,24.14,24.14,1003151.0,18.6048,18.6354,18.4899,18.4899,1003151.0
2015-06-25 10:30:00,24.14,24.17,24.03,24.09,594363.0,18.4899,18.5129,18.4056,18.4516,594363.0
2015-06-25 11:00:00,24.09,24.11,24.05,24.09,764030.0,18.4516,18.4669,18.421,18.4516,764030.0
2015-06-25 11:30:00,24.09,24.1,24.07,24.1,203810.0,18.4516,18.4592,18.4363,18.4592,203810.0
2015-06-25 12:00:00,24.1,24.11,24.03,24.05,571618.0,18.4592,18.4669,18.4056,18.421,571618.0
2015-06-25 12:30:00,24.05,24.1,24.03,24.1,278587.0,18.421,18.4592,18.4056,18.4592,278587.0
2015-06-25 13:00:00,24.09,24.12,24.08,24.1,126838.0,18.4516,18.4746,18.4439,18.4592,126838.0
2015-06-25 13:30:00,24.09,24.09,24.04,24.05,176293.0,18.4516,18.4516,18.4133,18.421,176293.0
2015-06-25 14:00:00,24.04,24.06,24.01,24.02,432240.0,18.4133,18.4286,18.3903,18.398,432240.0
2015-06-25 14:30:00,24.01,24.04,24.0,24.03,246012.0,18.3903,18.4133,18.3827,18.4056,246012.0
2015-06-25 15:00:00,24.03,24.07,24.02,24.04,305650.0,18.4056,18.4363,18.398,18.4133,305650.0
2015-06-25 15:30:00,24.04,24.1,24.02,24.08,1558184.0,18.4133,18.4592,18.398,18.4439,1558184.0
2015-06-26 09:30:00,23.92,24.04,23.84,23.93,1963237.0,18.3214,18.4133,18.2601,18.329,1963237.0
2015-06-26 10:00:00,23.94,23.97,23.9,23.94,791795.0,18.3367,18.3597,18.3061,18.3367,791795.0
2015-06-26 10:30:00,23.94,23.97,23.82,23.87,770847.0,18.3367,18.3597,18.2448,18.2831,770847.0
2015-06-26 11:00:00,23.87,23.91,23.84,23.9,550806.0,18.2831,18.3137,18.2601,18.3061,550806.0
2015-06-26 11:30:00,23.89,23.96,23.89,23.93,557642.0,18.2984,18.352,18.2984,18.329,557642.0
2015-06-26 12:00:00,23.93,23.93,23.82,23.83,499091.0,18.329,18.329,18.2448,18.2524,499091.0
2015-06-26 12:30:00,23.83,23.85,23.56,23.56,974303.0,18.2524,18.2678,18.0456,18.0456,974303.0
2015-06-26 13:00:00,23.55,23.6,23.44,23.56,1013254.0,18.038,18.0763,17.9537,18.0456,1013254.0
2015-06-26 13:30:00,23.56,23.6,23.53,23.56,777001.0,18.0456,18.0763,18.0227,18.0456,777001.0
2015-06-26 14:00:00,23.56,23.59,23.5,23.55,639875.0,18.0456,18.0686,17.9997,18.038,639875.0
2015-06-26 14:30:00,23.54,23.56,23.5,23.5,412984.0,18.0303,18.0456,17.9997,17.9997,412984.0
2015-06-26 15:00:00,23.51,23.65,23.5,23.62,1316238.0,18.0073,18.1146,17.9997,18.0916,1316238.0
2015-06-26 15:30:00,23.62,23.64,23.57,23.6,2814867.0,18.0916,18.1069,18.0533,18.0763,2814867.0
2015-06-29 09:30:00,22.67,22.91,22.57,22.84,1526040.0,17.8126,18.0012,17.734,17.9462,1526040.0
2015-06-29 10:00:00,22.84,22.94,22.83,22.85,833858.0,17.9462,18.0248,17.9383,17.954,833858.0
2015-06-29 10:30:00,22.84,22.86,22.81,22.81,1271335.0,17.9462,17.9619,17.9226,17.9226,1271335.0
2015-06-29 11:00:00,22.81,22.82,22.73,22.73,907299.0,17.9226,17.9305,17.8598,17.8598,907299.0
2015-06-29 11:30:00,22.73,22.74,22.7,22.7,846684.0,17.8598,17.8676,17.8362,17.8362,846684.0
2015-06-29 12:00:00,22.7,22.72,22.64,22.64,740854.0,17.8362,17.8519,17.789,17.789,740854.0
2015-06-29 12:30:00,22.64,22.65,22.62,22.64,525120.0,17.789,17.7969,17.7733,17.789,525120.0
2015-06-29 13:00:00,22.63,22.64,22.54,22.59,1003181.0,17.7812,17.789,17.7105,17.7498,1003181.0
2015-06-29 13:30:00,22.59,22.6,22.55,22.57,445579.0,17.7498,17.7576,17.7183,17.734,445579.0
2015-06-29 14:00:00,22.57,22.57,22.49,22.5,679256.0,17.734,17.734,17.6712,17.679,679256.0
2015-06-29 14:30:00,22.51,22.53,22.47,22.49,820359.0,17.6869,17.7026,17.6555,17.6712,820359.0
2015-06-29 15:00:00,22.49,22.5,22.42,22.48,1200020.0,17.6712,17.679,17.6162,17.6633,1200020.0
2015-06-29 15:30:00,22.48,22.5,22.36,22.39,2871071.0,17.6633,17.679,17.569,17.5926,2871071.0
2015-06-30 09:30:00,22.86,23.13,22.8,22.86,2049411.0,17.9619,18.1741,17.9148,17.9619,2049411.0
2015-06-30 10:00:00,22.85,22.9,22.77,22.84,1285697.0,17.954,17.9933,17.8912,17.9462,1285697.0
2015-06-30 10:30:00,22.85,22.85,22.7,22.73,1108168.0,17.954,17.954,17.8362,17.8598,1108168.0
2015-06-30 11:00:00,22.74,22.84,22.72,22.8,1128739.0,17.8676,17.9462,17.8519,17.9148,1128739.0
2015-06-30 11:30:00,22.79,22.82,22.72,22.73,587001.0,17.9069,17.9305,17.8519,17.8598,587001.0
2015-06-30 12:00:00,22.72,22.77,22.69,22.7,711948.0,17.8519,17.8912,17.8283,17.8362,711948.0
2015-06-30 12:30:00,22.7,22.71,22.67,22.69,422997.0,17.8362,17.844,17.8126,17.8283,422997.0
2015-06-30 13:00:00,22.69,22.73,22.67,22.71,624392.0,17.8283,17.8598,17.8126,17.844,624392.0
2015-06-30 13:30:00,22.72,22.81,22.72,22.78,674748.0,17.8519,17.9226,17.8519,17.899,674748.0
2015-06-30 14:00:00,22.78,22.86,22.76,22.77,749325.0,17.899,17.9619,17.8833,17.8912,749325.0
2015-06-30 14:30:00,22.77,22.8,22.72,22.73,491962.0,17.8912,17.9148,17.8519,17.8598,491962.0
2015-06-30 15:00:00,22.73,22.76,22.68,22.69,894123.0,17.8598,17.8833,17.8205,17.8283,894123.0
2015-06-30 15:30:00,22.7,22.74,22.68,22.71,3494542.0,17.8362,17.8676,17.8205,17.844,3494542.0
2015-07-01 09:30:00,22.98,23.18,22.98,23.17,2778992.0,18.0562,18.2133,18.0562,18.2055,2778992.0
2015-07-01 10:00:00,23.17,23.23,23.14,23.18,769644.0,18.2055,18.2526,18.1819,18.2133,769644.0
2015-07-01 10:30:00,23.18,23.18,23.08,23.09,906476.0,18.2133,18.2133,18.1348,18.1426,906476.0
2015-07-01 11:00:00,23.09,23.15,23.05,23.15,581807.0,18.1426,18.1898,18.1112,18.1898,581807.0
2015-07-01 11:30:00,23.15,23.15,23.04,23.05,584862.0,18.1898,18.1898,18.1033,18.1112,584862.0
2015-07-01 12:00:00,23.05,23.06,22.94,22.96,666193.0,18.1112,18.1191,18.0248,18.0405,666193.0
2015-07-01 12:30:00,22.95,22.96,22.89,22.91,653483.0,18.0326,18.0405,17.9855,18.0012,653483.0
2015-07-01 13:00:00,22.91,22.94,22.88,22.89,405860.0,18.0012,18.0248,17.9776,17.9855,405860.0
2015-07-01 13:30:00,22.89,22.92,22.85,22.85,584522.0,17.9855,18.009,17.954,17.954,584522.0
2015-07-01 14:00:00,22.86,22.9,22.84,22.87,625625.0,17.9619,17.9933,17.9462,17.9698,625625.0
2015-07-01 14:30:00,22.87,22.91,22.86,22.9,564020.0,17.9698,18.0012,17.9619,17.9933,564020.0
2015-07-01 15:00:00,22.9,22.91,22.88,22.91,757018.0,17.9933,18.0012,17.9776,18.0012,757018.0
2015-07-01 15:30:00,22.91,22.97,22.89,22.94,1787086.0,18.0012,18.0483,17.9855,18.0248,1787086.0
2015-07-02 09:30:00,23.0,23.33,23.0,23.2,2258886.0,18.0719,18.3312,18.0719,18.2291,2258886.0
2015-07-02 10:00:00,23.2,23.23,23.13,23.17,412156.0,18.2291,18.2526,18.1741,18.2055,412156.0
2015-07-02 10:30:00,23.16,23.2,23.13,23.17,512263.0,18.1976,18.2291,18.1741,18.2055,512263.0
2015-07-02 11:00:00,23.17,23.17,23.1,23.1,360570.0,18.2055,18.2055,18.1505,18.1505,360570.0
2015-07-02 11:30:00,23.1,23.12,23.01,23.04,217237.0,18.1505,18.1662,18.0798,18.1033,217237.0
2015-07-02 12:00:00,23.04,23.06,22.97,22.99,244833.0,18.1033,18.1191,18.0483,18.0641,244833.0
2015-07-02 12:30:00,22.99,23.01,22.97,22.99,178933.0,18.0641,18.0798,18.0483,18.0641,178933.0
2015-07-02 13:00:00,22.98,22.99,22.95,22.98,289355.0,18.0562,18.0641,18.0326,18.0562,289355.0
2015-07-02 13:30:00,22.99,23.03,22.98,23.03,323943.0,18.0641,18.0955,18.0562,18.0955,323943.0
2015-07-02 14:00:00,23.03,23.06,23.0,23.06,326251.0,18.0955,18.1191,18.0719,18.1191,326251.0
2015-07-02 14:30:00,23.05,23.09,23.03,23.08,478842.0,18.1112,18.1426,18.0955,18.1348,478842.0
2015-07-02 15:00:00,23.08,23.16,23.07,23.16,519826.0,18.1348,18.1976,18.1269,18.1976,519826.0
2015-07-02 15:30:00,23.16,23.19,23.14,23.16,1224288.0,18.1976,18.2212,18.1819,18.1976,1224288.0
2015-07-06 09:30:00,23.0,23.16,22.89,23.13,723394.0,18.0719,18.1976,17.9855,18.1741,723394.0
2015-07-06 10:00:00,23.12,23.21,23.12,23.16,411452.0,18.1662,18.2369,18.1662,18.1976,411452.0
2015-07-06 10:30:00,23.16,23.26,23.16,23.2,325209.0,18.1976,18.2762,18.1976,18.2291,325209.0
2015-07-06 11:00:00,23.2,23.23,23.06,23.07,369512.0,18.2291,18.2526,18.1191,18.1269,369512.0
2015-07-06 11:30:00,23.07,23.08,22.99,23.07,322846.0,18.1269,18.1348,18.0641,18.1269,322846.0
2015-07-06 12:00:00,23.07,23.07,23.01,23.01,284728.0,18.1269,18.1269,18.0798,18.0798,284728.0
2015-07-06 12:30:00,23.02,23.02,22.97,22.99,257095.0,18.0876,18.0876,18.0483,18.0641,257095.0
2015-07-06 13:00:00,22.99,23.02,22.93,22.95,867452.0,18.0641,18.0876,18.0169,18.0326,867452.0
2015-07-06 13:30:00,22.95,22.98,22.93,22.94,321505.0,18.0326,18.0562,18.0169,18.0248,321505.0
2015-07-06 14:00:00,22.95,22.95,22.9,22.9,506446.0,18.0326,18.0326,17.9933,17.9933,506446.0
2015-07-06 14:30:00,22.91,22.95,22.87,22.94,543749.0,18.0012,18.0326,17.9698,18.0248,543749.0
2015-07-06 15:00:00,22.94,23.02,22.92,22.98,716288.0,18.0248,18.0876,18.009,18.0562,716288.0
2015-07-06 15:30:00,22.99,23.02,22.94,22.95,1380179.0,18.0641,18.0876,18.0248,18.0326,1380179.0
2015-07-07 09:30:00,22.81,22.94,22.61,22.76,1899105.0,17.9226,18.0248,17.7655,17.8833,1899105.0
2015-07-07 10:00:00,22.75,22.79,22.63,22.64,760821.0,17.8755,17.9069,17.7812,17.789,760821.0
2015-07-07 10:30:00,22.63,22.65,22.44,22.62,1716080.0,17.7812,17.7969,17.6319,17.7733,1716080.0
2015-07-07 11:00:00,22.61,22.67,22.59,22.63,611212.0,17.7655,17.8126,17.7498,17.7812,611212.0
2015-07-07 11:30:00,22.63,22.74,22.59,22.73,472580.0,17.7812,17.8676,17.7498,17.8598,472580.0
2015-07-07 12:00:00,22.73,22.73,22.68,22.7,323028.0,17.8598,17.8598,17.8205,17.8362,323028.0
2015-07-07 12:30:00,22.69,22.83,22.69,22.82,323501.0,17.8283,17.9383,17.8283,17.9305,323501.0
2015-07-07 13:00:00,22.82,22.88,22.79,22.88,456604.0,17.9305,17.9776,17.9069,17.9776,456604.0
2015-07-07 13:30:00,22.88,22.89,22.83,22.86,311354.0,17.9776,17.9855,17.9383,17.9619,311354.0
2015-07-07 14:00:00,22.86,22.89,22.75,22.75,302002.0,17.9619,17.9855,17.8755,17.8755,302002.0
2015-07-07 14:30:00,22.75,22.94,22.75,22.94,448120.0,17.8755,18.0248,17.8755,18.0248,448120.0
2015-07-07 15:00:00,22.94,23.0,22.88,22.98,722465.0,18.0248,18.0719,17.9776,18.0562,722465.0
2015-07-07 15:30:00,22.98,23.0,22.91,22.94,901818.0,18.0562,18.0719,18.0012,18.0248,901818.0
2015-07-08 09:30:00,22.59,22.66,22.51,22.52,1556091.0,17.7498,17.8048,17.6869,17.6948,1556091.0
2015-07-08 10:00:00,22.52,22.52,22.27,22.36,1397511.0,17.6948,17.6948,17.4983,17.569,1397511.0
2015-07-08 10:30:00,22.36,22.44,22.21,22.43,1354785.0,17.569,17.6319,17.4512,17.624,1354785.0
2015-07-08 11:00:00,22.43,22.49,22.39,22.44,1149945.0,17.624,17.6712,17.5926,17.6319,1149945.0
2015-07-08 11:30:00,22.43,22.49,22.38,22.4,515269.0,17.624,17.6712,17.5848,17.6005,515269.0
2015-07-08 12:00:00,22.4,22.4,22.34,22.38,549650.0,17.6005,17.6005,17.5533,17.5848,549650.0
2015-07-08 12:30:00,22.38,22.38,22.29,22.35,682568.0,17.5848,17.5848,17.514,17.5612,682568.0
2015-07-08 13:00:00,22.35,22.39,22.34,22.37,423085.0,17.5612,17.5926,17.5533,17.5769,423085.0
2015-07-08 13:30:00,22.37,22.37,22.29,22.32,334560.0,17.5769,17.5769,17.514,17.5376,334560.0
2015-07-08 14:00:00,22.32,22.38,22.28,22.37,1020741.0,17.5376,17.5848,17.5062,17.5769,1020741.0
2015-07-08 14:30:00,22.36,22.37,22.18,22.23,772512.0,17.569,17.5769,17.4276,17.4669,772512.0
2015-07-08 15:00:00,22.24,22.3,22.24,22.24,858537.0,17.4747,17.5219,17.4747,17.4747,858537.0
2015-07-08 15:30:00,22.25,22.3,22.2,22.21,2590848.0,17.4826,17.5219,17.4433,17.4512,2590848.0
2015-07-09 09:30:00,22.58,22.65,22.36,22.37,1219319.0,17.7419,17.7969,17.569,17.5769,1219319.0
2015-07-09 10:00:00,22.37,22.45,22.23,22.24,1496003.0,17.5769,17.6398,17.4669,17.4747,1496003.0
2015-07-09 10:30:00,22.24,22.37,22.21,22.36,1404079.0,17.4747,17.5769,17.4512,17.569,1404079.0
2015-07-09 11:00:00,22.37,22.43,22.35,22.37,565456.0,17.5769,17.624,17.5612,17.5769,565456.0
2015-07-09 11:30:00,22.37,22.43,22.34,22.35,473773.0,17.5769,17.624,17.5533,17.5612,473773.0
2015-07-09 12:00:00,22.34,22.38,22.34,22.34,395636.0,17.5533,17.5848,17.5533,17.5533,395636.0
2015-07-09 12:30:00,22.34,22.41,22.34,22.41,600777.0,17.5533,17.6083,17.5533,17.6083,600777.0
2015-07-09 13:00:00,22.41,22.41,22.33,22.33,748692.0,17.6083,17.6083,17.5455,17.5455,748692.0
2015-07-09 13:30:00,22.33,22.34,22.29,22.33,639825.0,17.5455,17.5533,17.514,17.5455,639825.0
2015-07-09 14:00:00,22.33,22.35,22.18,22.19,1131514.0,17.5455,17.5612,17.4276,17.4355,1131514.0
2015-07-09 14:30:00,22.19,22.23,22.11,22.22,749325.0,17.4355,17.4669,17.3726,17.459,749325.0
2015-07-09 15:00:00,22.22,22.31,22.21,22.26,951788.0,17.459,17.5298,17.4512,17.4905,951788.0
2015-07-09 15:30:00,22.26,22.29,22.2,22.22,1264400.0,17.4905,17.514,17.4433,17.459,1264400.0
2015-07-10 09:30:00,22.34,22.61,22.34,22.59,1630108.0,17.5533,17.7655,17.5533,17.7498,1630108.0
2015-07-10 10:00:00,22.6,22.6,22.46,22.59,635632.0,17.7576,17.7576,17.6476,17.7498,635632.0
2015-07-10 10:30:00,22.6,22.62,22.52,22.62,601906.0,17.7576,17.7733,17.6948,17.7733,601906.0
2015-07-10 11:00:00,22.62,22.62,22.57,22.58,527831.0,17.7733,17.7733,17.734,17.7419,527831.0
2015-07-10 11:30:00,22.59,22.67,22.56,22.63,368889.0,17.7498,17.8126,17.7262,17.7812,368889.0
2015-07-10 12:00:00,22.63,22.66,22.6,22.6,473284.0,17.7812,17.8048,17.7576,17.7576,473284.0
2015-07-10 12:30:00,22.6,22.63,22.57,22.61,645411.0,17.7576,17.7812,17.734,17.7655,645411.0
2015-07-10 13:00:00,22.62,22.63,22.56,22.6,354451.0,17.7733,17.7812,17.7262,17.7576,354451.0
2015-07-10 13:30:00,22.6,22.6,22.55,22.56,281815.0,17.7576,17.7576,17.7183,17.7262,281815.0
2015-07-10 14:00:00,22.55,22.6,22.54,22.58,422187.0,17.7183,17.7576,17.7105,17.7419,422187.0
2015-07-10 14:30:00,22.58,22.62,22.56,22.58,391580.0,17.7419,17.7733,17.7262,17.7419,391580.0
2015-07-10 15:00:00,22.58,22.61,22.57,22.57,631106.0,17.7419,17.7655,17.734,17.734,631106.0
2015-07-10 15:30:00,22.57,22.6,22.54,22.57,1391767.0,17.734,17.7576,17.7105,17.734,1391767.0
2015-07-13 09:30:00,22.69,22.8,22.56,22.7,1367483.0,17.8283,17.9148,17.7262,17.8362,1367483.0
2015-07-13 10:00:00,22.7,22.77,22.69,22.71,542249.0,17.8362,17.8912,17.8283,17.844,542249.0
2015-07-13 10:30:00,22.72,22.77,22.69,22.75,407863.0,17.8519,17.8912,17.8283,17.8755,407863.0
2015-07-13 11:00:00,22.74,22.84,22.74,22.78,583316.0,17.8676,17.9462,17.8676,17.899,583316.0
2015-07-13 11:30:00,22.77,22.8,22.77,22.79,457202.0,17.8912,17.9148,17.8912,17.9069,457202.0
2015-07-13 12:00:00,22.79,22.79,22.73,22.73,853704.0,17.9069,17.9069,17.8598,17.8598,853704.0
2015-07-13 12:30:00,22.73,22.75,22.71,22.73,260700.0,17.8598,17.8755,17.844,17.8598,260700.0
2015-07-13 13:00:00,22.74,22.76,22.7,22.76,779502.0,17.8676,17.8833,17.8362,17.8833,779502.0
2015-07-13 13:30:00,22.76,22.76,22.75,22.76,640683.0,17.8833,17.8833,17.8755,17.8833,640683.0
2015-07-13 14:00:00,22.76,22.8,22.75,22.76,431218.0,17.8833,17.9148,17.8755,17.8833,431218.0
2015-07-13 14:30:00,22.75,22.79,22.74,22.79,537644.0,17.8755,17.9069,17.8676,17.9069,537644.0
2015-07-13 15:00:00,22.79,22.8,22.76,22.78,576736.0,17.9069,17.9148,17.8833,17.899,576736.0
2015-07-13 15:30:00,22.78,22.88,22.78,22.85,3002529.0,17.899,17.9776,17.899,17.954,3002529.0
2015-07-14 09:30:00,22.77,22.8,22.69,22.77,1698819.0,17.8912,17.9148,17.8283,17.8912,1698819.0
2015-07-14 10:00:00,22.78,22.82,22.75,22.78,598254.0,17.899,17.9305,17.8755,17.899,598254.0
2015-07-14 10:30:00,22.78,22.81,22.75,22.81,393791.0,17.899,17.9226,17.8755,17.9226,393791.0
2015-07-14 11:00:00,22.81,22.82,22.77,22.8,319621.0,17.9226,17.9305,17.8912,17.9148,319621.0
2015-07-14 11:30:00,22.8,22.84,22.79,22.84,255814.0,17.9148,17.9462,17.9069,17.9462,255814.0
2015-07-14 12:00:00,22.84,22.84,22.8,22.84,236773.0,17.9462,17.9462,17.9148,17.9462,236773.0
2015-07-14 12:30:00,22.84,22.85,22.81,22.85,394595.0,17.9462,17.954,17.9226,17.954,394595.0
2015-07-14 13:00:00,22.85,22.86,22.84,22.85,235828.0,17.954,17.9619,17.9462,17.954,235828.0
2015-07-14 13:30:00,22.85,22.87,22.84,22.87,407203.0,17.954,17.9698,17.9462,17.9698,407203.0
2015-07-14 14:00:00,22.87,22.87,22.86,22.87,177184.0,17.9698,17.9698,17.9619,17.9698,177184.0
2015-07-14 14:30:00,22.87,22.9,22.86,22.89,479382.0,17.9698,17.9933,17.9619,17.9855,479382.0
2015-07-14 15:00:00,22.89,22.89,22.86,22.88,617014.0,17.9855,17.9855,17.9619,17.9776,617014.0
2015-07-14 15:30:00,22.88,22.89,22.79,22.81,2279797.0,17.9776,17.9855,17.9069,17.9226,2279797.0
2015-07-15 09:30:00,22.71,22.91,22.64,22.74,2494646.0,17.844,18.0012,17.789,17.8676,2494646.0
2015-07-15 10:00:00,22.73,22.75,22.65,22.65,1256729.0,17.8598,17.8755,17.7969,17.7969,1256729.0
2015-07-15 10:30:00,22.64,22.74,22.55,22.57,1539162.0,17.789,17.8676,17.7183,17.734,1539162.0
2015-07-15 11:00:00,22.58,22.61,22.5,22.57,847313.0,17.7419,17.7655,17.679,17.734,847313.0
2015-07-15 11:30:00,22.57,22.64,22.52,22.59,552531.0,17.734,17.789,17.6948,17.7498,552531.0
2015-07-15 12:00:00,22.58,22.64,22.58,22.62,358497.0,17.7419,17.789,17.7419,17.7733,358497.0
2015-07-15 12:30:00,22.61,22.63,22.57,22.6,232101.0,17.7655,17.7812,17.734,17.7576,232101.0
2015-07-15 13:00:00,22.6,22.63,22.57,22.63,391266.0,17.7576,17.7812,17.734,17.7812,391266.0
2015-07-15 13:30:00,22.63,22.63,22.56,22.6,377337.0,17.7812,17.7812,17.7262,17.7576,377337.0
2015-07-15 14:00:00,22.61,22.61,22.53,22.54,787812.0,17.7655,17.7655,17.7026,17.7105,787812.0
2015-07-15 14:30:00,22.54,22.54,22.41,22.46,568619.0,17.7105,17.7105,17.6083,17.6476,568619.0
2015-07-15 15:00:00,22.46,22.5,22.41,22.43,1009797.0,17.6476,17.679,17.6083,17.624,1009797.0
2015-07-15 15:30:00,22.43,22.55,22.41,22.55,2809146.0,17.624,17.7183,17.6083,17.7183,2809146.0
2015-07-16 09:30:00,22.05,22.09,21.7,21.93,6057385.0,17.3255,17.3569,17.0505,17.2312,6057385.0
2015-07-16 10:00:00,21.95,22.05,21.86,22.0,2789479.0,17.2469,17.3255,17.1762,17.2862,2789479.0
2015-07-16 10:30:00,21.99,22.07,21.98,22.06,2347696.0,17.2783,17.3412,17.2705,17.3333,2347696.0
2015-07-16 11:00:00,22.06,22.27,22.06,22.26,1834085.0,17.3333,17.4983,17.3333,17.4905,1834085.0
2015-07-16 11:30:00,22.26,22.48,22.25,22.41,2007869.0,17.4905,17.6633,17.4826,17.6083,2007869.0
2015-07-16 12:00:00,22.4,22.58,22.39,22.55,1536668.0,17.6005,17.7419,17.5926,17.7183,1536668.0
2015-07-16 12:30:00,22.55,22.66,22.54,22.59,1599208.0,17.7183,17.8048,17.7105,17.7498,1599208.0
2015-07-16 13:00:00,22.58,22.63,22.58,22.61,1215534.0,17.7419,17.7812,17.7419,17.7655,1215534.0
2015-07-16 13:30:00,22.61,22.7,22.6,22.68,1161564.0,17.7655,17.8362,17.7576,17.8205,1161564.0
2015-07-16 14:00:00,22.68,22.78,22.66,22.71,1905292.0,17.8205,17.899,17.8048,17.844,1905292.0
2015-07-16 14:30:00,22.71,22.78,22.69,22.76,1445832.0,17.844,17.899,17.8283,17.8833,1445832.0
2015-07-16 15:00:00,22.76,22.82,22.74,22.82,817557.0,17.8833,17.9305,17.8676,17.9305,817557.0
2015-07-16 15:30:00,22.82,22.83,22.73,22.73,3591331.0,17.9305,17.9383,17.8598,17.8598,3591331.0
2015-07-17 09:30:00,22.95,23.09,22.81,22.97,1503283.0,18.0326,18.1426,17.9226,18.0483,1503283.0
2015-07-17 10:00:00,22.97,23.02,22.86,22.86,876223.0,18.0483,18.0876,17.9619,17.9619,876223.0
2015-07-17 10:30:00,22.87,22.93,22.82,22.89,584771.0,17.9698,18.0169,17.9305,17.9855,584771.0
2015-07-17 11:00:00,22.89,22.9,22.81,22.83,454714.0,17.9855,17.9933,17.9226,17.9383,454714.0
2015-07-17 11:30:00,22.83,22.86,22.78,22.86,556894.0,17.9383,17.9619,17.899,17.9619,556894.0
2015-07-17 12:00:00,22.86,22.95,22.86,22.94,636940.0,17.9619,18.0326,17.9619,18.0248,636940.0
2015-07-17 12:30:00,22.93,22.97,22.88,22.89,387710.0,18.0169,18.0483,17.9776,17.9855,387710.0
2015-07-17 13:00:00,22.89,22.91,22.86,22.89,263387.0,17.9855,18.0012,17.9619,17.9855,263387.0
2015-07-17 13:30:00,22.9,22.9,22.88,22.88,194767.0,17.9933,17.9933,17.9776,17.9776,194767.0
2015-07-17 14:00:00,22.89,22.95,22.88,22.94,378738.0,17.9855,18.0326,17.9776,18.0248,378738.0
2015-07-17 14:30:00,22.95,23.03,22.93,23.01,1016609.0,18.0326,18.0955,18.0169,18.0798,1016609.0
2015-07-17 15:00:00,23.01,23.01,22.92,23.0,553086.0,18.0798,18.0798,18.009,18.0719,553086.0
2015-07-17 15:30:00,23.0,23.04,22.95,23.03,2334619.0,18.0719,18.1033,18.0326,18.0955,2334619.0
2015-07-20 09:30:00,22.62,23.01,22.62,22.96,1505328.0,17.7733,18.0798,17.7733,18.0405,1505328.0
2015-07-20 10:00:00,22.96,22.98,22.87,22.91,1042387.0,18.0405,18.0562,17.9698,18.0012,1042387.0
2015-07-20 10:30:00,22.91,23.01,22.89,22.99,1161144.0,18.0012,18.0798,17.9855,18.0641,1161144.0
2015-07-20 11:00:00,22.99,22.99,22.94,22.96,409355.0,18.0641,18.0641,18.0248,18.0405,409355.0
2015-07-20 11:30:00,22.96,22.98,22.94,22.97,309386.0,18.0405,18.0562,18.0248,18.0483,309386.0
2015-07-20 12:00:00,22.97,23.04,22.96,22.96,743844.0,18.0483,18.1033,18.0405,18.0405,743844.0
2015-07-20 12:30:00,22.96,22.98,22.93,22.95,332494.0,18.0405,18.0562,18.0169,18.0326,332494.0
2015-07-20 13:00:00,22.94,22.96,22.92,22.94,522506.0,18.0248,18.0405,18.009,18.0248,522506.0
2015-07-20 13:30:00,22.94,22.94,22.9,22.91,308819.0,18.0248,18.0248,17.9933,18.0012,308819.0
2015-07-20 14:00:00,22.91,22.95,22.89,22.92,730611.0,18.0012,18.0326,17.9855,18.009,730611.0
2015-07-20 14:30:00,22.93,22.93,22.89,22.89,478961.0,18.0169,18.0169,17.9855,17.9855,478961.0
2015-07-20 15:00:00,22.89,22.95,22.88,22.93,1141587.0,17.9855,18.0326,17.9776,18.0169,1141587.0
2015-07-20 15:30:00,22.93,22.97,22.89,22.9,3054004.0,18.0169,18.0483,17.9855,17.9933,3054004.0
2015-07-21 09:30:00,22.94,22.96,22.83,22.9,953429.0,18.0248,18.0405,17.9383,17.9933,953429.0
2015-07-21 10:00:00,22.91,23.16,22.91,23.12,1733488.0,18.0012,18.1976,18.0012,18.1662,1733488.0
2015-07-21 10:30:00,23.12,23.13,23.0,23.04,690469.0,18.1662,18.1741,18.0719,18.1033,690469.0
2015-07-21 11:00:00,23.05,23.05,22.97,22.98,568087.0,18.1112,18.1112,18.0483,18.0562,568087.0
2015-07-21 11:30:00,22.97,23.01,22.95,22.99,663307.0,18.0483,18.0798,18.0326,18.0641,663307.0
2015-07-21 12:00:00,22.99,23.01,22.94,22.98,311402.0,18.0641,18.0798,18.0248,18.0562,311402.0
2015-07-21 12:30:00,22.98,23.02,22.98,23.02,312266.0,18.0562,18.0876,18.0562,18.0876,312266.0
2015-07-21 13:00:00,23.02,23.02,22.94,22.96,430793.0,18.0876,18.0876,18.0248,18.0405,430793.0
2015-07-21 13:30:00,22.96,22.97,22.9,22.93,419108.0,18.0405,18.0483,17.9933,18.0169,419108.0
2015-07-21 14:00:00,22.93,22.93,22.87,22.88,401758.0,18.0169,18.0169,17.9698,17.9776,401758.0
2015-07-21 14:30:00,22.88,22.91,22.86,22.88,711994.0,17.9776,18.0012,17.9619,17.9776,711994.0
2015-07-21 15:00:00,22.89,22.89,22.83,22.84,376076.0,17.9855,17.9855,17.9383,17.9462,376076.0
2015-07-21 15:30:00,22.85,22.91,22.84,22.89,1377340.0,17.954,18.0012,17.9462,17.9855,1377340.0
2015-07-22 09:30:00,22.47,22.54,22.15,22.24,2354676.0,17.6555,17.7105,17.404,17.4747,2354676.0
2015-07-22 10:00:00,22.24,22.35,22.18,22.22,3596589.0,17.4747,17.5612,17.4276,17.459,3596589.0
2015-07-22 10:30:00,22.23,22.28,22.16,22.23,1056782.0,17.4669,17.5062,17.4119,17.4669,1056782.0
2015-07-22 11:00:00,22.23,22.24,22.15,22.19,1080788.0,17.4669,17.4747,17.404,17.4355,1080788.0
2015-07-22 11:30:00,22.19,22.21,22.17,22.19,639561.0,17.4355,17.4512,17.4197,17.4355,639561.0
2015-07-22 12:00:00,22.18,22.19,22.12,22.13,1072414.0,17.4276,17.4355,17.3805,17.3883,1072414.0
2015-07-22 12:30:00,22.13,22.16,22.1,22.15,877912.0,17.3883,17.4119,17.3647,17.404,877912.0
2015-07-22 13:00:00,22.16,22.16,22.12,22.13,724658.0,17.4119,17.4119,17.3805,17.3883,724658.0
2015-07-22 13:30:00,22.12,22.17,22.12,22.14,454891.0,17.3805,17.4197,17.3805,17.3962,454891.0
2015-07-22 14:00:00,22.14,22.18,22.12,22.18,766568.0,17.3962,17.4276,17.3805,17.4276,766568.0
2015-07-22 14:30:00,22.18,22.24,22.14,22.24,832850.0,17.4276,17.4747,17.3962,17.4747,832850.0
2015-07-22 15:00:00,22.23,22.24,22.15,22.2,1309222.0,17.4669,17.4747,17.404,17.4433,1309222.0
2015-07-22 15:30:00,22.2,22.22,22.16,22.22,1754001.0,17.4433,17.459,17.4119,17.459,1754001.0
2015-07-23 09:30:00,22.13,22.25,22.09,22.24,2336097.0,17.3883,17.4826,17.3569,17.4747,2336097.0
2015-07-23 10:00:00,22.24,22.48,22.24,22.46,2133781.0,17.4747,17.6633,17.4747,17.6476,2133781.0
2015-07-23 10:30:00,22.46,22.5,22.37,22.46,940866.0,17.6476,17.679,17.5769,17.6476,940866.0
2015-07-23 11:00:00,22.47,22.49,22.39,22.42,706289.0,17.6555,17.6712,17.5926,17.6162,706289.0
2015-07-23 11:30:00,22.43,22.44,22.32,22.36,1073271.0,17.624,17.6319,17.5376,17.569,1073271.0
2015-07-23 12:00:00,22.36,22.4,22.29,22.35,1319733.0,17.569,17.6005,17.514,17.5612,1319733.0
2015-07-23 12:30:00,22.36,22.36,22.3,22.34,630296.0,17.569,17.569,17.5219,17.5533,630296.0
2015-07-23 13:00:00,22.34,22.34,22.29,22.3,451875.0,17.5533,17.5533,17.514,17.5219,451875.0
2015-07-23 13:30:00,22.3,22.41,22.29,22.41,1027042.0,17.5219,17.6083,17.514,17.6083,1027042.0
2015-07-23 14:00:00,22.4,22.41,22.34,22.37,978245.0,17.6005,17.6083,17.5533,17.5769,978245.0
2015-07-23 14:30:00,22.36,22.38,22.28,22.29,961052.0,17.569,17.5848,17.5062,17.514,961052.0
2015-07-23 15:00:00,22.29,22.32,22.26,22.27,1022457.0,17.514,17.5376,17.4905,17.4983,1022457.0
2015-07-23 15:30:00,22.27,22.31,22.24,22.31,1848981.0,17.4983,17.5298,17.4747,17.5298,1848981.0
2015-07-24 09:30:00,22.06,22.21,22.0,22.17,1131591.0,17.3333,17.4512,17.2862,17.4197,1131591.0
2015-07-24 10:00:00,22.16,22.17,22.04,22.06,910616.0,17.4119,17.4197,17.3176,17.3333,910616.0
2015-07-24 10:30:00,22.07,22.1,21.96,21.97,755539.0,17.3412,17.3647,17.2547,17.2626,755539.0
2015-07-24 11:00:00,21.97,22.04,21.93,21.99,623488.0,17.2626,17.3176,17.2312,17.2783,623488.0
2015-07-24 11:30:00,21.99,22.02,21.89,21.92,963773.0,17.2783,17.3019,17.1997,17.2233,963773.0
2015-07-24 12:00:00,21.92,21.92,21.74,21.75,1029177.0,17.2233,17.2233,17.0819,17.0897,1029177.0
2015-07-24 12:30:00,21.75,21.79,21.67,21.67,867002.0,17.0897,17.1212,17.0269,17.0269,867002.0
2015-07-24 13:00:00,21.67,21.73,21.67,21.7,847918.0,17.0269,17.074,17.0269,17.0505,847918.0
2015-07-24 13:30:00,21.69,21.7,21.61,21.67,950485.0,17.0426,17.0505,16.9797,17.0269,950485.0
2015-07-24 14:00:00,21.67,21.69,21.62,21.64,1583156.0,17.0269,17.0426,16.9876,17.0033,1583156.0
2015-07-24 14:30:00,21.64,21.67,21.61,21.62,1328204.0,17.0033,17.0269,16.9797,16.9876,1328204.0
2015-07-24 15:00:00,21.63,21.68,21.62,21.62,973683.0,16.9955,17.0347,16.9876,16.9876,973683.0
2015-07-24 15:30:00,21.62,21.68,21.61,21.64,2045552.0,16.9876,17.0347,16.9797,17.0033,2045552.0
2015-07-27 09:30:00,21.57,21.58,21.33,21.53,1768775.0,16.9483,16.9562,16.7597,16.9169,1768775.0
2015-07-27 10:00:00,21.52,21.61,21.46,21.59,1187354.0,16.909,16.9797,16.8619,16.964,1187354.0
2015-07-27 10:30:00,21.59,21.7,21.59,21.62,411861.0,16.964,17.0505,16.964,16.9876,411861.0
2015-07-27 11:00:00,21.62,21.68,21.55,21.58,751144.0,16.9876,17.0347,16.9326,16.9562,751144.0
2015-07-27 11:30:00,21.57,21.62,21.57,21.58,294874.0,16.9483,16.9876,16.9483,16.9562,294874.0
2015-07-27 12:00:00,21.59,21.6,21.52,21.53,452287.0,16.964,16.9719,16.909,16.9169,452287.0
2015-07-27 12:30:00,21.52,21.53,21.46,21.49,747813.0,16.909,16.9169,16.8619,16.8854,747813.0
2015-07-27 13:00:00,21.5,21.57,21.48,21.54,507521.0,16.8933,16.9483,16.8776,16.9247,507521.0
2015-07-27 13:30:00,21.54,21.58,21.49,21.56,537353.0,16.9247,16.9562,16.8854,16.9405,537353.0
2015-07-27 14:00:00,21.57,21.63,21.56,21.59,400907.0,16.9483,16.9955,16.9405,16.964,400907.0
2015-07-27 14:30:00,21.59,21.62,21.55,21.59,524494.0,16.964,16.9876,16.9326,16.964,524494.0
2015-07-27 15:00:00,21.59,21.62,21.55,21.62,621592.0,16.964,16.9876,16.9326,16.9876,621592.0
2015-07-27 15:30:00,21.62,21.64,21.56,21.62,1326154.0,16.9876,17.0033,16.9405,16.9876,1326154.0
2015-07-28 09:30:00,21.71,21.78,21.66,21.72,894945.0,17.0583,17.1133,17.019,17.0662,894945.0
2015-07-28 10:00:00,21.72,21.81,21.6,21.64,817605.0,17.0662,17.1369,16.9719,17.0033,817605.0
2015-07-28 10:30:00,21.64,21.78,21.6,21.78,744129.0,17.0033,17.1133,16.9719,17.1133,744129.0
2015-07-28 11:00:00,21.77,21.86,21.75,21.83,981803.0,17.1055,17.1762,17.0897,17.1526,981803.0
2015-07-28 11:30:00,21.84,21.88,21.79,21.82,746809.0,17.1605,17.1919,17.1212,17.1447,746809.0
2015-07-28 12:00:00,21.82,21.87,21.79,21.83,444946.0,17.1447,17.184,17.1212,17.1526,444946.0
2015-07-28 12:30:00,21.83,21.86,21.78,21.79,606320.0,17.1526,17.1762,17.1133,17.1212,606320.0
2015-07-28 13:00:00,21.79,21.88,21.79,21.83,446067.0,17.1212,17.1919,17.1212,17.1526,446067.0
2015-07-28 13:30:00,21.83,21.92,21.78,21.9,869687.0,17.1526,17.2233,17.1133,17.2076,869687.0
2015-07-28 14:00:00,21.9,21.96,21.86,21.93,1040094.0,17.2076,17.2547,17.1762,17.2312,1040094.0
2015-07-28 14:30:00,21.93,21.99,21.91,21.94,1526100.0,17.2312,17.2783,17.2155,17.239,1526100.0
2015-07-28 15:00:00,21.94,21.95,21.81,21.81,1088583.0,17.239,17.2469,17.1369,17.1369,1088583.0
2015-07-28 15:30:00,21.81,21.88,21.77,21.88,1966190.0,17.1369,17.1919,17.1055,17.1919,1966190.0
2015-07-29 09:30:00,21.82,21.87,21.74,21.82,907686.0,17.1447,17.184,17.0819,17.1447,907686.0
2015-07-29 10:00:00,21.82,21.85,21.77,21.79,632076.0,17.1447,17.1683,17.1055,17.1212,632076.0
2015-07-29 10:30:00,21.8,21.86,21.79,21.82,502841.0,17.129,17.1762,17.1212,17.1447,502841.0
2015-07-29 11:00:00,21.82,21.9,21.77,21.85,732666.0,17.1447,17.2076,17.1055,17.1683,732666.0
2015-07-29 11:30:00,21.85,21.92,21.82,21.88,541690.0,17.1683,17.2233,17.1447,17.1919,541690.0
2015-07-29 12:00:00,21.89,21.9,21.83,21.88,406573.0,17.1997,17.2076,17.1526,17.1919,406573.0
2015-07-29 12:30:00,21.88,21.95,21.86,21.92,539010.0,17.1919,17.2469,17.1762,17.2233,539010.0
2015-07-29 13:00:00,21.92,21.95,21.89,21.94,322162.0,17.2233,17.2469,17.1997,17.239,322162.0
2015-07-29 13:30:00,21.94,22.16,21.93,22.15,2749895.0,17.239,17.4119,17.2312,17.404,2749895.0
2015-07-29 14:00:00,22.15,22.27,22.06,22.14,968022.0,17.404,17.4983,17.3333,17.3962,968022.0
2015-07-29 14:30:00,22.15,22.2,22.12,22.17,607344.0,17.404,17.4433,17.3805,17.4197,607344.0
2015-07-29 15:00:00,22.17,22.18,22.08,22.13,887590.0,17.4197,17.4276,17.349,17.3883,887590.0
2015-07-29 15:30:00,22.12,22.14,22.1,22.13,2248312.0,17.3805,17.3962,17.3647,17.3883,2248312.0
2015-07-30 09:30:00,22.23,22.47,22.19,22.36,1704120.0,17.4669,17.6555,17.4355,17.569,1704120.0
2015-07-30 10:00:00,22.37,22.39,22.25,22.27,1292437.0,17.5769,17.5926,17.4826,17.4983,1292437.0
2015-07-30 10:30:00,22.28,22.35,22.26,22.29,920018.0,17.5062,17.5612,17.4905,17.514,920018.0
2015-07-30 11:00:00,22.28,22.52,22.27,22.51,1055001.0,17.5062,17.6948,17.4983,17.6869,1055001.0
2015-07-30 11:30:00,22.51,22.63,22.46,22.57,1388041.0,17.6869,17.7812,17.6476,17.734,1388041.0
2015-07-30 12:00:00,22.58,22.72,22.57,22.71,1715248.0,17.7419,17.8519,17.734,17.844,1715248.0
2015-07-30 12:30:00,22.71,22.72,22.63,22.65,1109651.0,17.844,17.8519,17.7812,17.7969,1109651.0
2015-07-30 13:00:00,22.66,22.7,22.56,22.66,1129495.0,17.8048,17.8362,17.7262,17.8048,1129495.0
2015-07-30 13:30:00,22.66,22.67,22.62,22.64,983339.0,17.8048,17.8126,17.7733,17.789,983339.0
2015-07-30 14:00:00,22.64,22.7,22.63,22.65,726640.0,17.789,17.8362,17.7812,17.7969,726640.0
2015-07-30 14:30:00,22.64,22.75,22.64,22.74,839725.0,17.789,17.8755,17.789,17.8676,839725.0
2015-07-30 15:00:00,22.74,22.78,22.72,22.78,1334658.0,17.8676,17.899,17.8519,17.899,1334658.0
2015-07-30 15:30:00,22.77,22.78,22.7,22.71,1933396.0,17.8912,17.899,17.8362,17.844,1933396.0
2015-07-31 09:30:00,22.55,22.61,22.31,22.39,3859013.0,17.7183,17.7655,17.5298,17.5926,3859013.0
2015-07-31 10:00:00,22.39,22.47,22.36,22.39,1862932.0,17.5926,17.6555,17.569,17.5926,1862932.0
2015-07-31 10:30:00,22.39,22.43,22.37,22.39,919632.0,17.5926,17.624,17.5769,17.5926,919632.0
2015-07-31 11:00:00,22.39,22.41,22.3,22.37,1010502.0,17.5926,17.6083,17.5219,17.5769,1010502.0
2015-07-31 11:30:00,22.37,22.37,22.27,22.3,512235.0,17.5769,17.5769,17.4983,17.5219,512235.0
2015-07-31 12:00:00,22.3,22.42,22.29,22.41,380569.0,17.5219,17.6162,17.514,17.6083,380569.0
2015-07-31 12:30:00,22.41,22.41,22.36,22.36,278190.0,17.6083,17.6083,17.569,17.569,278190.0
2015-07-31 13:00:00,22.37,22.4,22.34,22.35,545491.0,17.5769,17.6005,17.5533,17.5612,545491.0
2015-07-31 13:30:00,22.34,22.36,22.27,22.27,476140.0,17.5533,17.569,17.4983,17.4983,476140.0
2015-07-31 14:00:00,22.27,22.3,22.12,22.16,819036.0,17.4983,17.5219,17.3805,17.4119,819036.0
2015-07-31 14:30:00,22.16,22.19,22.1,22.11,662692.0,17.4119,17.4355,17.3647,17.3726,662692.0
2015-07-31 15:00:00,22.12,22.13,22.04,22.07,1337170.0,17.3805,17.3883,17.3176,17.3412,1337170.0
2015-07-31 15:30:00,22.07,22.13,22.03,22.13,2366107.0,17.3412,17.3883,17.3097,17.3883,2366107.0
2015-08-03 09:30:00,21.9,21.9,21.6,21.63,2516500.0,17.2076,17.2076,16.9719,16.9955,2516500.0
2015-08-03 10:00:00,21.64,21.66,21.52,21.59,825614.0,17.0033,17.019,16.909,16.964,825614.0
2015-08-03 10:30:00,21.58,21.71,21.52,21.7,988106.0,16.9562,17.0583,16.909,17.0505,988106.0
2015-08-03 11:00:00,21.7,21.85,21.69,21.84,1054811.0,17.0505,17.1683,17.0426,17.1605,1054811.0
2015-08-03 11:30:00,21.84,21.85,21.75,21.77,656578.0,17.1605,17.1683,17.0897,17.1055,656578.0
2015-08-03 12:00:00,21.77,21.79,21.73,21.78,343219.0,17.1055,17.1212,17.074,17.1133,343219.0
2015-08-03 12:30:00,21.77,21.78,21.62,21.64,492913.0,17.1055,17.1133,16.9876,17.0033,492913.0
2015-08-03 13:00:00,21.63,21.65,21.59,21.63,453977.0,16.9955,17.0112,16.964,16.9955,453977.0
2015-08-03 13:30:00,21.62,21.68,21.6,21.64,365122.0,16.9876,17.0347,16.9719,17.0033,365122.0
2015-08-03 14:00:00,21.64,21.68,21.58,21.67,543450.0,17.0033,17.0347,16.9562,17.0269,543450.0
2015-08-03 14:30:00,21.67,21.7,21.6,21.62,592982.0,17.0269,17.0505,16.9719,16.9876,592982.0
2015-08-03 15:00:00,21.62,21.67,21.61,21.63,679790.0,16.9876,17.0269,16.9797,16.9955,679790.0
2015-08-03 15:30:00,21.64,21.72,21.63,21.71,1395808.0,17.0033,17.0662,16.9955,17.0583,1395808.0
2015-08-04 09:30:00,21.83,21.92,21.75,21.76,987610.0,17.1526,17.2233,17.0897,17.0976,987610.0
2015-08-04 10:00:00,21.76,21.81,21.69,21.69,1053718.0,17.0976,17.1369,17.0426,17.0426,1053718.0
2015-08-04 10:30:00,21.7,21.7,21.5,21.5,1381929.0,17.0505,17.0505,16.8933,16.8933,1381929.0
2015-08-04 11:00:00,21.5,21.53,21.41,21.47,1711958.0,16.8933,16.9169,16.8226,16.8697,1711958.0
2015-08-04 11:30:00,21.47,21.5,21.44,21.48,700434.0,16.8697,16.8933,16.8462,16.8776,700434.0
2015-08-04 12:00:00,21.48,21.57,21.48,21.5,470217.0,16.8776,16.9483,16.8776,16.8933,470217.0
2015-08-04 12:30:00,21.5,21.5,21.4,21.42,929337.0,16.8933,16.8933,16.8147,16.8304,929337.0
2015-08-04 13:00:00,21.42,21.45,21.41,21.42,528552.0,16.8304,16.854,16.8226,16.8304,528552.0
2015-08-04 13:30:00,21.42,21.48,21.4,21.42,878730.0,16.8304,16.8776,16.8147,16.8304,878730.0
2015-08-04 14:00:00,21.41,21.42,21.34,21.38,882450.0,16.8226,16.8304,16.7676,16.799,882450.0
2015-08-04 14:30:00,21.39,21.47,21.36,21.45,695465.0,16.8069,16.8697,16.7833,16.854,695465.0
2015-08-04 15:00:00,21.45,21.48,21.41,21.45,702192.0,16.854,16.8776,16.8226,16.854,702192.0
2015-08-04 15:30:00,21.45,21.49,21.39,21.45,1601311.0,16.854,16.8854,16.8069,16.854,1601311.0
2015-08-05 09:30:00,21.55,21.77,21.52,21.72,1047215.0,16.9326,17.1055,16.909,17.0662,1047215.0
2015-08-05 10:00:00,21.74,21.75,21.66,21.73,718264.0,17.0819,17.0897,17.019,17.074,718264.0
2015-08-05 10:30:00,21.72,21.78,21.7,21.77,590645.0,17.0662,17.1133,17.0505,17.1055,590645.0
2015-08-05 11:00:00,21.77,21.83,21.74,21.82,347731.0,17.1055,17.1526,17.0819,17.1447,347731.0
2015-08-05 11:30:00,21.82,21.87,21.71,21.72,554845.0,17.1447,17.184,17.0583,17.0662,554845.0
2015-08-05 12:00:00,21.72,21.74,21.66,21.7,243551.0,17.0662,17.0819,17.019,17.0505,243551.0
2015-08-05 12:30:00,21.7,21.71,21.65,21.7,223506.0,17.0505,17.0583,17.0112,17.0505,223506.0
2015-08-05 13:00:00,21.71,21.71,21.61,21.64,420834.0,17.0583,17.0583,16.9797,17.0033,420834.0
2015-08-05 13:30:00,21.64,21.73,21.62,21.71,502020.0,17.0033,17.074,16.9876,17.0583,502020.0
2015-08-05 14:00:00,21.72,21.74,21.7,21.73,492038.0,17.0662,17.0819,17.0505,17.074,492038.0
2015-08-05 14:30:00,21.72,21.72,21.63,21.65,367467.0,17.0662,17.0662,16.9955,17.0112,367467.0
2015-08-05 15:00:00,21.64,21.71,21.64,21.66,528308.0,17.0033,17.0583,17.0033,17.019,528308.0
2015-08-05 15:30:00,21.67,21.67,21.6,21.61,811166.0,17.0269,17.0269,16.9719,16.9797,811166.0
2015-08-06 09:30:00,21.42,21.55,21.24,21.27,2037952.0,16.8304,16.9326,16.689,16.7126,2037952.0
2015-08-06 10:00:00,21.28,21.37,21.17,21.2,749058.0,16.7204,16.7912,16.634,16.6576,749058.0
2015-08-06 10:30:00,21.2,21.22,21.11,21.13,1243068.0,16.6576,16.6733,16.5869,16.6026,1243068.0
2015-08-06 11:00:00,21.13,21.2,21.07,21.09,933694.0,16.6026,16.6576,16.5554,16.5712,933694.0
2015-08-06 11:30:00,21.09,21.1,21.01,21.01,760677.0,16.5712,16.579,16.5083,16.5083,760677.0
2015-08-06 12:00:00,21.02,21.14,21.01,21.11,964809.0,16.5162,16.6104,16.5083,16.5869,964809.0
2015-08-06 12:30:00,21.12,21.18,21.09,21.14,925074.0,16.5947,16.6419,16.5712,16.6104,925074.0
2015-08-06 13:00:00,21.14,21.28,21.1,21.26,1060663.0,16.6104,16.7204,16.579,16.7047,1060663.0
2015-08-06 13:30:00,21.26,21.31,21.23,21.23,625147.0,16.7047,16.744,16.6812,16.6812,625147.0
2015-08-06 14:00:00,21.23,21.29,21.21,21.28,385017.0,16.6812,16.7283,16.6654,16.7204,385017.0
2015-08-06 14:30:00,21.28,21.29,21.21,21.24,431636.0,16.7204,16.7283,16.6654,16.689,431636.0
2015-08-06 15:00:00,21.24,21.28,21.19,21.2,551964.0,16.689,16.7204,16.6497,16.6576,551964.0
2015-08-06 15:30:00,21.2,21.29,21.18,21.27,1467150.0,16.6576,16.7283,16.6419,16.7126,1467150.0
2015-08-07 09:30:00,21.26,21.41,21.18,21.38,1214350.0,16.7047,16.8226,16.6419,16.799,1214350.0
2015-08-07 10:00:00,21.38,21.39,21.23,21.24,708483.0,16.799,16.8069,16.6812,16.689,708483.0
2015-08-07 10:30:00,21.24,21.29,21.21,21.21,508241.0,16.689,16.7283,16.6654,16.6654,508241.0
2015-08-07 11:00:00,21.21,21.21,21.1,21.11,557394.0,16.6654,16.6654,16.579,16.5869,557394.0
2015-08-07 11:30:00,21.11,21.14,21.08,21.13,408593.0,16.5869,16.6104,16.5633,16.6026,408593.0
2015-08-07 12:00:00,21.14,21.22,21.14,21.15,285854.0,16.6104,16.6733,16.6104,16.6183,285854.0
2015-08-07 12:30:00,21.15,21.18,21.12,21.17,230839.0,16.6183,16.6419,16.5947,16.634,230839.0
2015-08-07 13:00:00,21.16,21.19,21.15,21.17,317987.0,16.6262,16.6497,16.6183,16.634,317987.0
2015-08-07 13:30:00,21.16,21.27,21.16,21.25,362196.0,16.6262,16.7126,16.6262,16.6969,362196.0
2015-08-07 14:00:00,21.25,21.27,21.19,21.23,332002.0,16.6969,16.7126,16.6497,16.6812,332002.0
2015-08-07 14:30:00,21.22,21.26,21.18,21.19,604543.0,16.6733,16.7047,16.6419,16.6497,604543.0
2015-08-07 15:00:00,21.2,21.2,20.99,21.1,3094661.0,16.6576,16.6576,16.4926,16.579,3094661.0
2015-08-07 15:30:00,21.1,21.14,20.99,21.03,7410267.0,16.579,16.6104,16.4926,16.524,7410267.0
2015-08-10 09:30:00,21.12,21.12,20.92,21.01,3564333.0,16.5947,16.5947,16.4376,16.5083,3564333.0
2015-08-10 10:00:00,21.01,21.24,20.99,21.23,2017740.0,16.5083,16.689,16.4926,16.6812,2017740.0
2015-08-10 10:30:00,21.24,21.34,21.16,21.32,2195250.0,16.689,16.7676,16.6262,16.7519,2195250.0
2015-08-10 11:00:00,21.32,21.52,21.3,21.51,2087119.0,16.7519,16.909,16.7362,16.9012,2087119.0
2015-08-10 11:30:00,21.51,21.65,21.5,21.63,1947443.0,16.9012,17.0112,16.8933,16.9955,1947443.0
2015-08-10 12:00:00,21.63,21.89,21.62,21.82,2301859.0,16.9955,17.1997,16.9876,17.1447,2301859.0
2015-08-10 12:30:00,21.82,21.85,21.72,21.82,1305106.0,17.1447,17.1683,17.0662,17.1447,1305106.0
2015-08-10 13:00:00,21.82,21.85,21.76,21.82,806587.0,17.1447,17.1683,17.0976,17.1447,806587.0
2015-08-10 13:30:00,21.82,21.86,21.77,21.78,805260.0,17.1447,17.1762,17.1055,17.1133,805260.0
2015-08-10 14:00:00,21.78,21.85,21.74,21.77,999682.0,17.1133,17.1683,17.0819,17.1055,999682.0
2015-08-10 14:30:00,21.76,21.81,21.73,21.79,944096.0,17.0976,17.1369,17.074,17.1212,944096.0
2015-08-10 15:00:00,21.78,21.83,21.72,21.73,989156.0,17.1133,17.1526,17.0662,17.074,989156.0
2015-08-10 15:30:00,21.73,21.77,21.59,21.62,4190857.0,17.074,17.1055,16.964,16.9876,4190857.0
2015-08-11 09:30:00,21.0,21.1,20.76,20.92,4782341.0,16.5004,16.579,16.3119,16.4376,4782341.0
2015-08-11 10:00:00,20.92,20.94,20.73,20.76,1465661.0,16.4376,16.4533,16.2883,16.3119,1465661.0
2015-08-11 10:30:00,20.76,20.79,20.67,20.69,899588.0,16.3119,16.3354,16.2411,16.2569,899588.0
2015-08-11 11:00:00,20.69,20.72,20.55,20.56,897036.0,16.2569,16.2804,16.1469,16.1547,897036.0
2015-08-11 11:30:00,20.56,20.77,20.56,20.71,858368.0,16.1547,16.3197,16.1547,16.2726,858368.0
2015-08-11 12:00:00,20.72,20.85,20.71,20.85,818253.0,16.2804,16.3826,16.2726,16.3826,818253.0
2015-08-11 12:30:00,20.85,20.9,20.78,20.8,797280.0,16.3826,16.4219,16.3276,16.3433,797280.0
2015-08-11 13:00:00,20.8,20.83,20.77,20.81,683306.0,16.3433,16.3669,16.3197,16.3511,683306.0
2015-08-11 13:30:00,20.8,20.88,20.79,20.86,666925.0,16.3433,16.4062,16.3354,16.3904,666925.0
2015-08-11 14:00:00,20.87,20.91,20.85,20.88,1063624.0,16.3983,16.4297,16.3826,16.4062,1063624.0
2015-08-11 14:30:00,20.88,20.88,20.79,20.83,567263.0,16.4062,16.4062,16.3354,16.3669,567263.0
2015-08-11 15:00:00,20.84,20.89,20.81,20.86,631770.0,16.3747,16.414,16.3511,16.3904,631770.0
2015-08-11 15:30:00,20.86,20.89,20.83,20.83,2621924.0,16.3904,16.414,16.3669,16.3669,2621924.0
2015-08-12 09:30:00,20.53,20.53,20.18,20.37,2615926.0,16.1311,16.1311,15.8561,16.0054,2615926.0
2015-08-12 10:00:00,20.37,20.47,20.33,20.42,1503287.0,16.0054,16.084,15.974,16.0447,1503287.0
2015-08-12 10:30:00,20.42,20.54,20.41,20.47,1213597.0,16.0447,16.139,16.0369,16.084,1213597.0
2015-08-12 11:00:00,20.47,20.5,20.37,20.39,1092193.0,16.084,16.1076,16.0054,16.0211,1092193.0
2015-08-12 11:30:00,20.39,20.48,20.35,20.44,635165.0,16.0211,16.0919,15.9897,16.0604,635165.0
2015-08-12 12:00:00,20.43,20.56,20.4,20.55,978465.0,16.0526,16.1547,16.029,16.1469,978465.0
2015-08-12 12:30:00,20.55,20.59,20.53,20.55,1001581.0,16.1469,16.1783,16.1311,16.1469,1001581.0
2015-08-12 13:00:00,20.55,20.66,20.54,20.61,1779730.0,16.1469,16.2333,16.139,16.194,1779730.0
2015-08-12 13:30:00,20.61,20.74,20.58,20.7,1044998.0,16.194,16.2961,16.1704,16.2647,1044998.0
2015-08-12 14:00:00,20.71,20.77,20.68,20.71,1361471.0,16.2726,16.3197,16.249,16.2726,1361471.0
2015-08-12 14:30:00,20.71,20.78,20.68,20.75,962477.0,16.2726,16.3276,16.249,16.304,962477.0
2015-08-12 15:00:00,20.75,20.76,20.7,20.75,989856.0,16.304,16.3119,16.2647,16.304,989856.0
2015-08-12 15:30:00,20.75,20.78,20.68,20.75,4774782.0,16.304,16.3276,16.249,16.304,4774782.0
2015-08-13 09:30:00,20.55,20.61,20.44,20.49,1097240.0,16.1469,16.194,16.0604,16.0997,1097240.0
2015-08-13 10:00:00,20.49,20.51,20.41,20.48,515894.0,16.0997,16.1154,16.0369,16.0919,515894.0
2015-08-13 10:30:00,20.48,20.56,20.44,20.52,451219.0,16.0919,16.1547,16.0604,16.1233,451219.0
2015-08-13 11:00:00,20.53,20.59,20.5,20.55,410093.0,16.1311,16.1783,16.1076,16.1469,410093.0
2015-08-13 11:30:00,20.56,20.6,20.54,20.56,477056.0,16.1547,16.1861,16.139,16.1547,477056.0
2015-08-13 12:00:00,20.56,20.64,20.54,20.62,292952.0,16.1547,16.2176,16.139,16.2019,292952.0
2015-08-13 12:30:00,20.63,20.65,20.61,20.63,416128.0,16.2097,16.2254,16.194,16.2097,416128.0
2015-08-13 13:00:00,20.63,20.68,20.62,20.65,288784.0,16.2097,16.249,16.2019,16.2254,288784.0
2015-08-13 13:30:00,20.65,20.66,20.61,20.62,295544.0,16.2254,16.2333,16.194,16.2019,295544.0
2015-08-13 14:00:00,20.62,20.68,20.62,20.65,278381.0,16.2019,16.249,16.2019,16.2254,278381.0
2015-08-13 14:30:00,20.65,20.69,20.64,20.68,416032.0,16.2254,16.2569,16.2176,16.249,416032.0
2015-08-13 15:00:00,20.68,20.69,20.59,20.61,590339.0,16.249,16.2569,16.1783,16.194,590339.0
2015-08-13 15:30:00,20.61,20.61,20.53,20.54,1652711.0,16.194,16.194,16.1311,16.139,1652711.0
2015-08-14 09:30:00,20.37,20.39,20.24,20.32,1411528.0,16.0054,16.0211,15.9033,15.9661,1411528.0
2015-08-14 10:00:00,20.32,20.37,20.27,20.33,722111.0,15.9661,16.0054,15.9269,15.974,722111.0
2015-08-14 10:30:00,20.33,20.36,20.28,20.29,762667.0,15.974,15.9976,15.9347,15.9426,762667.0
2015-08-14 11:00:00,20.29,20.3,20.22,20.3,926228.0,15.9426,15.9504,15.8876,15.9504,926228.0
2015-08-14 11:30:00,20.3,20.35,20.28,20.3,506446.0,15.9504,15.9897,15.9347,15.9504,506446.0
2015-08-14 12:00:00,20.31,20.34,20.28,20.3,605796.0,15.9583,15.9819,15.9347,15.9504,605796.0
2015-08-14 12:30:00,20.3,20.34,20.29,20.32,583306.0,15.9504,15.9819,15.9426,15.9661,583306.0
2015-08-14 13:00:00,20.32,20.36,20.3,20.31,498556.0,15.9661,15.9976,15.9504,15.9583,498556.0
2015-08-14 13:30:00,20.31,20.37,20.31,20.35,657536.0,15.9583,16.0054,15.9583,15.9897,657536.0
2015-08-14 14:00:00,20.35,20.38,20.32,20.34,677368.0,15.9897,16.0133,15.9661,15.9819,677368.0
2015-08-14 14:30:00,20.34,20.36,20.31,20.33,636563.0,15.9819,15.9976,15.9583,15.974,636563.0
2015-08-14 15:00:00,20.34,20.4,20.31,20.4,961732.0,15.9819,16.029,15.9583,16.029,961732.0
2015-08-14 15:30:00,20.4,20.4,20.34,20.38,1565828.0,16.029,16.029,15.9819,16.0133,1565828.0
2015-08-17 09:30:00,19.9,19.92,19.69,19.88,3800297.0,15.6361,15.6518,15.4711,15.6204,3800297.0
2015-08-17 10:00:00,19.88,20.05,19.88,20.01,2065702.0,15.6204,15.754,15.6204,15.7226,2065702.0
2015-08-17 10:30:00,20.02,20.07,19.98,20.06,1050251.0,15.7304,15.7697,15.699,15.7618,1050251.0
2015-08-17 11:00:00,20.06,20.13,20.05,20.1,1200315.0,15.7618,15.8168,15.754,15.7933,1200315.0
2015-08-17 11:30:00,20.1,20.17,20.09,20.12,823259.0,15.7933,15.8483,15.7854,15.809,823259.0
2015-08-17 12:00:00,20.13,20.15,20.09,20.14,600945.0,15.8168,15.8326,15.7854,15.8247,600945.0
2015-08-17 12:30:00,20.14,20.23,20.12,20.23,391132.0,15.8247,15.8954,15.809,15.8954,391132.0
2015-08-17 13:00:00,20.22,20.24,20.18,20.23,987805.0,15.8876,15.9033,15.8561,15.8954,987805.0
2015-08-17 13:30:00,20.23,20.24,20.19,20.21,581193.0,15.8954,15.9033,15.864,15.8797,581193.0
2015-08-17 14:00:00,20.21,20.25,20.19,20.21,593084.0,15.8797,15.9111,15.864,15.8797,593084.0
2015-08-17 14:30:00,20.21,20.29,20.19,20.24,904081.0,15.8797,15.9426,15.864,15.9033,904081.0
2015-08-17 15:00:00,20.24,20.27,20.22,20.26,768137.0,15.9033,15.9269,15.8876,15.919,768137.0
2015-08-17 15:30:00,20.26,20.31,20.24,20.29,3160549.0,15.919,15.9583,15.9033,15.9426,3160549.0
2015-08-18 09:30:00,20.18,20.19,20.01,20.09,1324410.0,15.8561,15.864,15.7226,15.7854,1324410.0
2015-08-18 10:00:00,20.09,20.18,20.02,20.14,1194999.0,15.7854,15.8561,15.7304,15.8247,1194999.0
2015-08-18 10:30:00,20.14,20.2,20.11,20.17,555274.0,15.8247,15.8719,15.8011,15.8483,555274.0
2015-08-18 11:00:00,20.16,20.2,20.14,20.16,407211.0,15.8404,15.8719,15.8247,15.8404,407211.0
2015-08-18 11:30:00,20.17,20.17,20.11,20.13,465001.0,15.8483,15.8483,15.8011,15.8168,465001.0
2015-08-18 12:00:00,20.13,20.16,20.1,20.15,423467.0,15.8168,15.8404,15.7933,15.8326,423467.0
2015-08-18 12:30:00,20.15,20.15,20.11,20.12,369338.0,15.8326,15.8326,15.8011,15.809,369338.0
2015-08-18 13:00:00,20.13,20.15,20.09,20.13,447603.0,15.8168,15.8326,15.7854,15.8168,447603.0
2015-08-18 13:30:00,20.13,20.15,20.09,20.12,525158.0,15.8168,15.8326,15.7854,15.809,525158.0
2015-08-18 14:00:00,20.12,20.15,20.09,20.13,352026.0,15.809,15.8326,15.7854,15.8168,352026.0
2015-08-18 14:30:00,20.13,20.15,20.07,20.09,447766.0,15.8168,15.8326,15.7697,15.7854,447766.0
2015-08-18 15:00:00,20.08,20.11,20.06,20.07,560612.0,15.7776,15.8011,15.7618,15.7697,560612.0
2015-08-18 15:30:00,20.07,20.09,20.01,20.03,2356119.0,15.7697,15.7854,15.7226,15.7383,2356119.0
2015-08-19 09:30:00,20.0,20.06,19.96,19.97,2305132.0,15.7147,15.7618,15.6833,15.6911,2305132.0
2015-08-19 10:00:00,19.96,20.02,19.94,19.96,651300.0,15.6833,15.7304,15.6676,15.6833,651300.0
2015-08-19 10:30:00,19.95,19.95,19.81,19.83,719465.0,15.6754,15.6754,15.5654,15.5811,719465.0
2015-08-19 11:00:00,19.82,19.85,19.67,19.67,1057753.0,15.5733,15.5968,15.4554,15.4554,1057753.0
2015-08-19 11:30:00,19.67,19.78,19.66,19.72,861187.0,15.4554,15.5418,15.4476,15.4947,861187.0
2015-08-19 12:00:00,19.73,19.76,19.69,19.69,482690.0,15.5026,15.5261,15.4711,15.4711,482690.0
2015-08-19 12:30:00,19.69,19.73,19.63,19.68,826557.0,15.4711,15.5026,15.424,15.4633,826557.0
2015-08-19 13:00:00,19.68,19.81,19.68,19.75,678454.0,15.4633,15.5654,15.4633,15.5183,678454.0
2015-08-19 13:30:00,19.75,19.9,19.73,19.89,844103.0,15.5183,15.6361,15.5026,15.6283,844103.0
2015-08-19 14:00:00,19.89,20.03,19.88,19.95,980513.0,15.6283,15.7383,15.6204,15.6754,980513.0
2015-08-19 14:30:00,19.95,19.96,19.88,19.9,444980.0,15.6754,15.6833,15.6204,15.6361,444980.0
2015-08-19 15:00:00,19.89,19.98,19.87,19.96,679515.0,15.6283,15.699,15.6126,15.6833,679515.0
2015-08-19 15:30:00,19.96,19.97,19.89,19.9,1265798.0,15.6833,15.6911,15.6283,15.6361,1265798.0
2015-08-20 09:30:00,19.79,20.01,19.73,19.97,1420297.0,15.5497,15.7226,15.5026,15.6911,1420297.0
2015-08-20 10:00:00,19.97,20.07,19.84,19.86,1637210.0,15.6911,15.7697,15.589,15.6047,1637210.0
2015-08-20 10:30:00,19.86,19.94,19.78,19.78,1555273.0,15.6047,15.6676,15.5418,15.5418,1555273.0
2015-08-20 11:00:00,19.78,19.83,19.68,19.79,1089747.0,15.5418,15.5811,15.4633,15.5497,1089747.0
2015-08-20 11:30:00,19.79,19.83,19.76,19.82,533932.0,15.5497,15.5811,15.5261,15.5733,533932.0
2015-08-20 12:00:00,19.82,19.83,19.71,19.72,374876.0,15.5733,15.5811,15.4868,15.4947,374876.0
2015-08-20 12:30:00,19.72,19.72,19.63,19.67,559658.0,15.4947,15.4947,15.424,15.4554,559658.0
2015-08-20 13:00:00,19.66,19.68,19.61,19.66,478185.0,15.4476,15.4633,15.4083,15.4476,478185.0
2015-08-20 13:30:00,19.66,19.75,19.64,19.75,351452.0,15.4476,15.5183,15.4318,15.5183,351452.0
2015-08-20 14:00:00,19.74,19.77,19.67,19.69,434703.0,15.5104,15.534,15.4554,15.4711,434703.0
2015-08-20 14:30:00,19.68,19.69,19.61,19.64,446753.0,15.4633,15.4711,15.4083,15.4318,446753.0
2015-08-20 15:00:00,19.63,19.69,19.62,19.67,688322.0,15.424,15.4711,15.4161,15.4554,688322.0
2015-08-20 15:30:00,19.67,19.71,19.61,19.63,2110773.0,15.4554,15.4868,15.4083,15.424,2110773.0
2015-08-21 09:30:00,19.25,19.41,19.0,19.4,3102861.0,15.1254,15.2511,14.929,15.2433,3102861.0
2015-08-21 10:00:00,19.39,19.51,19.35,19.38,1297768.0,15.2354,15.3297,15.204,15.2275,1297768.0
2015-08-21 10:30:00,19.38,19.38,19.22,19.3,756154.0,15.2275,15.2275,15.1018,15.1647,756154.0
2015-08-21 11:00:00,19.31,19.32,19.15,19.18,1108915.0,15.1725,15.1804,15.0468,15.0704,1108915.0
2015-08-21 11:30:00,19.18,19.24,19.09,19.21,1322758.0,15.0704,15.1175,14.9997,15.094,1322758.0
2015-08-21 12:00:00,19.21,19.25,19.12,19.14,831101.0,15.094,15.1254,15.0233,15.039,831101.0
2015-08-21 12:30:00,19.14,19.19,19.05,19.05,717897.0,15.039,15.0783,14.9683,14.9683,717897.0
2015-08-21 13:00:00,19.05,19.08,19.02,19.05,918642.0,14.9683,14.9918,14.9447,14.9683,918642.0
2015-08-21 13:30:00,19.05,19.2,18.95,19.18,1499801.0,14.9683,15.0861,14.8897,15.0704,1499801.0
2015-08-21 14:00:00,19.17,19.23,19.14,19.18,1159343.0,15.0625,15.1097,15.039,15.0704,1159343.0
2015-08-21 14:30:00,19.19,19.21,19.0,19.06,947971.0,15.0783,15.094,14.929,14.9761,947971.0
2015-08-21 15:00:00,19.06,19.07,18.92,18.95,1572229.0,14.9761,14.984,14.8661,14.8897,1572229.0
2015-08-21 15:30:00,18.95,19.0,18.87,18.87,3806477.0,14.8897,14.929,14.8268,14.8268,3806477.0
2015-08-24 09:30:00,17.74,18.23,17.32,18.09,2868944.0,13.9389,14.324,13.6089,14.2139,2868944.0
2015-08-24 10:00:00,18.09,18.37,18.07,18.3,2483720.0,14.2139,14.434,14.1982,14.379,2483720.0
2015-08-24 10:30:00,18.3,18.5,18.13,18.48,2758568.0,14.379,14.5361,14.2454,14.5204,2758568.0
2015-08-24 11:00:00,18.49,18.54,18.25,18.45,2351616.0,14.5282,14.5675,14.3397,14.4968,2351616.0
2015-08-24 11:30:00,18.45,18.9,18.43,18.87,2138688.0,14.4968,14.8504,14.4811,14.8268,2138688.0
2015-08-24 12:00:00,18.87,19.29,18.81,19.21,2469314.0,14.8268,15.1568,14.7797,15.094,2469314.0
2015-08-24 12:30:00,19.21,19.33,19.13,19.28,1597442.0,15.094,15.1883,15.0311,15.149,1597442.0
2015-08-24 13:00:00,19.28,19.43,19.2,19.28,1250723.0,15.149,15.2668,15.0861,15.149,1250723.0
2015-08-24 13:30:00,19.28,19.29,19.06,19.1,1609656.0,15.149,15.1568,14.9761,15.0075,1609656.0
2015-08-24 14:00:00,19.11,19.15,18.99,19.07,1979531.0,15.0154,15.0468,14.9211,14.984,1979531.0
2015-08-24 14:30:00,19.07,19.14,18.77,18.8,1840034.0,14.984,15.039,14.7482,14.7718,1840034.0
2015-08-24 15:00:00,18.8,18.94,18.58,18.63,1974558.0,14.7718,14.8818,14.599,14.6382,1974558.0
2015-08-24 15:30:00,18.63,19.05,18.56,18.77,3644786.0,14.6382,14.9683,14.5832,14.7482,3644786.0
2015-08-25 09:30:00,19.73,20.01,19.66,19.86,4166173.0,15.5026,15.7226,15.4476,15.6047,4166173.0
2015-08-25 10:00:00,19.85,19.87,19.62,19.65,2189521.0,15.5968,15.6126,15.4161,15.4397,2189521.0
2015-08-25 10:30:00,19.65,19.66,19.54,19.59,1904804.0,15.4397,15.4476,15.3533,15.3926,1904804.0
2015-08-25 11:00:00,19.59,19.73,19.57,19.63,942974.0,15.3926,15.5026,15.3768,15.424,942974.0
2015-08-25 11:30:00,19.62,19.64,19.43,19.45,1156772.0,15.4161,15.4318,15.2668,15.2825,1156772.0
2015-08-25 12:00:00,19.45,19.47,19.37,19.4,761323.0,15.2825,15.2983,15.2197,15.2433,761323.0
2015-08-25 12:30:00,19.39,19.43,19.31,19.33,819179.0,15.2354,15.2668,15.1725,15.1883,819179.0
2015-08-25 13:00:00,19.33,19.41,19.08,19.09,796980.0,15.1883,15.2511,14.9918,14.9997,796980.0
2015-08-25 13:30:00,19.09,19.21,19.07,19.17,1605146.0,14.9997,15.094,14.984,15.0625,1605146.0
2015-08-25 14:00:00,19.16,19.17,19.06,19.11,1340389.0,15.0547,15.0625,14.9761,15.0154,1340389.0
2015-08-25 14:30:00,19.12,19.19,19.07,19.12,984155.0,15.0233,15.0783,14.984,15.0233,984155.0
2015-08-25 15:00:00,19.12,19.13,18.9,18.92,2305943.0,15.0233,15.0311,14.8504,14.8661,2305943.0
2015-08-25 15:30:00,18.93,18.95,18.7,18.76,3694249.0,14.874,14.8897,14.6932,14.7404,3694249.0
2015-08-26 09:30:00,19.34,19.44,19.2,19.23,3249665.0,15.1961,15.2747,15.0861,15.1097,3249665.0
2015-08-26 10:00:00,19.24,19.25,19.01,19.12,1295400.0,15.1175,15.1254,14.9368,15.0233,1295400.0
2015-08-26 10:30:00,19.11,19.2,19.0,19.02,1465326.0,15.0154,15.0861,14.929,14.9447,1465326.0
2015-08-26 11:00:00,19.03,19.09,18.97,19.08,1059309.0,14.9525,14.9997,14.9054,14.9918,1059309.0
2015-08-26 11:30:00,19.08,19.08,18.99,19.04,873064.0,14.9918,14.9918,14.9211,14.9604,873064.0
2015-08-26 12:00:00,19.04,19.05,18.99,19.01,583173.0,14.9604,14.9683,14.9211,14.9368,583173.0
2015-08-26 12:30:00,19.01,19.01,18.94,19.0,1040876.0,14.9368,14.9368,14.8818,14.929,1040876.0
2015-08-26 13:00:00,19.01,19.27,18.98,19.25,1283921.0,14.9368,15.1411,14.9133,15.1254,1283921.0
2015-08-26 13:30:00,19.25,19.32,19.21,19.3,1759248.0,15.1254,15.1804,15.094,15.1647,1759248.0
2015-08-26 14:00:00,19.3,19.31,19.13,19.15,816632.0,15.1647,15.1725,15.0311,15.0468,816632.0
2015-08-26 14:30:00,19.14,19.34,19.12,19.26,1117432.0,15.039,15.1961,15.0233,15.1333,1117432.0
2015-08-26 15:00:00,19.25,19.45,19.21,19.37,1724910.0,15.1254,15.2825,15.094,15.2197,1724910.0
2015-08-26 15:30:00,19.37,19.48,19.33,19.45,3009559.0,15.2197,15.3061,15.1883,15.2825,3009559.0
2015-08-27 09:30:00,19.62,19.81,19.6,19.68,1885776.0,15.4161,15.5654,15.4004,15.4633,1885776.0
2015-08-27 10:00:00,19.68,19.79,19.6,19.62,1551226.0,15.4633,15.5497,15.4004,15.4161,1551226.0
2015-08-27 10:30:00,19.61,19.73,19.58,19.73,847826.0,15.4083,15.5026,15.3847,15.5026,847826.0
2015-08-27 11:00:00,19.73,19.84,19.72,19.81,985553.0,15.5026,15.589,15.4947,15.5654,985553.0
2015-08-27 11:30:00,19.81,19.84,19.73,19.76,954825.0,15.5654,15.589,15.5026,15.5261,954825.0
2015-08-27 12:00:00,19.76,19.85,19.75,19.85,440010.0,15.5261,15.5968,15.5183,15.5968,440010.0
2015-08-27 12:30:00,19.85,19.92,19.84,19.88,616296.0,15.5968,15.6518,15.589,15.6204,616296.0
2015-08-27 13:00:00,19.88,19.9,19.83,19.87,498334.0,15.6204,15.6361,15.5811,15.6126,498334.0
2015-08-27 13:30:00,19.87,19.88,19.82,19.87,414647.0,15.6126,15.6204,15.5733,15.6126,414647.0
2015-08-27 14:00:00,19.87,19.87,19.72,19.76,1499742.0,15.6126,15.6126,15.4947,15.5261,1499742.0
2015-08-27 14:30:00,19.76,19.87,19.68,19.7,2103561.0,15.5261,15.6126,15.4633,15.479,2103561.0
2015-08-27 15:00:00,19.7,19.79,19.61,19.79,1898054.0,15.479,15.5497,15.4083,15.5497,1898054.0
2015-08-27 15:30:00,19.79,19.94,19.71,19.94,2104196.0,15.5497,15.6676,15.4868,15.6676,2104196.0
2015-08-28 09:30:00,19.63,19.99,19.55,19.89,1696637.0,15.424,15.7068,15.3611,15.6283,1696637.0
2015-08-28 10:00:00,19.89,20.07,19.84,20.05,1306855.0,15.6283,15.7697,15.589,15.754,1306855.0
2015-08-28 10:30:00,20.05,20.08,19.89,19.94,859909.0,15.754,15.7776,15.6283,15.6676,859909.0
2015-08-28 11:00:00,19.95,20.03,19.93,20.0,558712.0,15.6754,15.7383,15.6597,15.7147,558712.0
2015-08-28 11:30:00,20.01,20.04,19.98,19.98,716882.0,15.7226,15.7461,15.699,15.699,716882.0
2015-08-28 12:00:00,19.98,20.05,19.96,20.02,398968.0,15.699,15.754,15.6833,15.7304,398968.0
2015-08-28 12:30:00,20.03,20.06,20.0,20.01,520376.0,15.7383,15.7618,15.7147,15.7226,520376.0
2015-08-28 13:00:00,20.01,20.05,20.0,20.01,624092.0,15.7226,15.754,15.7147,15.7226,624092.0
2015-08-28 13:30:00,20.01,20.03,19.95,20.0,597404.0,15.7226,15.7383,15.6754,15.7147,597404.0
2015-08-28 14:00:00,19.99,20.05,19.99,20.02,488941.0,15.7068,15.754,15.7068,15.7304,488941.0
2015-08-28 14:30:00,20.01,20.05,19.98,20.01,381450.0,15.7226,15.754,15.699,15.7226,381450.0
2015-08-28 15:00:00,20.01,20.02,19.99,20.0,714473.0,15.7226,15.7304,15.7068,15.7147,714473.0
2015-08-28 15:30:00,20.0,20.02,19.95,20.0,1535268.0,15.7147,15.7304,15.6754,15.7147,1535268.0
2015-08-31 09:30:00,20.16,20.19,19.81,19.81,1039160.0,15.8404,15.864,15.5654,15.5654,1039160.0
2015-08-31 10:00:00,19.82,19.9,19.75,19.9,724472.0,15.5733,15.6361,15.5183,15.6361,724472.0
2015-08-31 10:30:00,19.9,19.94,19.85,19.92,498030.0,15.6361,15.6676,15.5968,15.6518,498030.0
2015-08-31 11:00:00,19.92,20.0,19.88,19.98,315144.0,15.6518,15.7147,15.6204,15.699,315144.0
2015-08-31 11:30:00,19.98,20.09,19.94,20.03,524367.0,15.699,15.7854,15.6676,15.7383,524367.0
2015-08-31 12:00:00,20.03,20.08,20.0,20.03,614270.0,15.7383,15.7776,15.7147,15.7383,614270.0
2015-08-31 12:30:00,20.04,20.05,19.99,20.0,332645.0,15.7461,15.754,15.7068,15.7147,332645.0
2015-08-31 13:00:00,20.01,20.02,19.95,19.97,334061.0,15.7226,15.7304,15.6754,15.6911,334061.0
2015-08-31 13:30:00,19.97,19.98,19.87,19.88,478369.0,15.6911,15.699,15.6126,15.6204,478369.0
2015-08-31 14:00:00,19.88,19.9,19.83,19.86,395517.0,15.6204,15.6361,15.5811,15.6047,395517.0
2015-08-31 14:30:00,19.86,19.9,19.84,19.88,410175.0,15.6047,15.6361,15.589,15.6204,410175.0
2015-08-31 15:00:00,19.88,19.98,19.87,19.93,611947.0,15.6204,15.699,15.6126,15.6597,611947.0
2015-08-31 15:30:00,19.93,20.01,19.88,19.89,1845983.0,15.6597,15.7226,15.6204,15.6283,1845983.0
2015-09-01 09:30:00,19.35,19.59,19.35,19.55,2113039.0,15.204,15.3926,15.204,15.3611,2113039.0
2015-09-01 10:00:00,19.55,19.64,19.45,19.64,1145770.0,15.3611,15.4318,15.2825,15.4318,1145770.0
2015-09-01 10:30:00,19.64,19.74,19.57,19.67,1255471.0,15.4318,15.5104,15.3768,15.4554,1255471.0
2015-09-01 11:00:00,19.67,19.72,19.63,19.69,752039.0,15.4554,15.4947,15.424,15.4711,752039.0
2015-09-01 11:30:00,19.69,19.76,19.63,19.63,520055.0,15.4711,15.5261,15.424,15.424,520055.0
2015-09-01 12:00:00,19.63,19.65,19.5,19.5,561445.0,15.424,15.4397,15.3218,15.3218,561445.0
2015-09-01 12:30:00,19.5,19.56,19.41,19.44,630593.0,15.3218,15.369,15.2511,15.2747,630593.0
2015-09-01 13:00:00,19.44,19.53,19.34,19.51,772008.0,15.2747,15.3454,15.1961,15.3297,772008.0
2015-09-01 13:30:00,19.5,19.57,19.49,19.56,599616.0,15.3218,15.3768,15.314,15.369,599616.0
2015-09-01 14:00:00,19.56,19.57,19.42,19.51,1280918.0,15.369,15.3768,15.259,15.3297,1280918.0
2015-09-01 14:30:00,19.51,19.6,19.51,19.52,851442.0,15.3297,15.4004,15.3297,15.3376,851442.0
2015-09-01 15:00:00,19.52,19.53,19.36,19.37,807611.0,15.3376,15.3454,15.2118,15.2197,807611.0
2015-09-01 15:30:00,19.38,19.45,19.25,19.41,2097782.0,15.2275,15.2825,15.1254,15.2511,2097782.0
2015-09-02 09:30:00,19.7,19.87,19.65,19.79,1683522.0,15.479,15.6126,15.4397,15.5497,1683522.0
2015-09-02 10:00:00,19.79,20.07,19.77,19.96,1912969.0,15.5497,15.7697,15.534,15.6833,1912969.0
2015-09-02 10:30:00,19.96,20.02,19.91,20.0,1675752.0,15.6833,15.7304,15.644,15.7147,1675752.0
2015-09-02 11:00:00,20.0,20.04,19.92,20.0,1225254.0,15.7147,15.7461,15.6518,15.7147,1225254.0
2015-09-02 11:30:00,20.0,20.01,19.82,19.93,1039675.0,15.7147,15.7226,15.5733,15.6597,1039675.0
2015-09-02 12:00:00,19.93,19.96,19.88,19.89,770839.0,15.6597,15.6833,15.6204,15.6283,770839.0
2015-09-02 12:30:00,19.89,19.97,19.87,19.96,317168.0,15.6283,15.6911,15.6126,15.6833,317168.0
2015-09-02 13:00:00,19.96,20.04,19.94,20.03,515764.0,15.6833,15.7461,15.6676,15.7383,515764.0
2015-09-02 13:30:00,20.03,20.04,19.9,19.94,325095.0,15.7383,15.7461,15.6361,15.6676,325095.0
2015-09-02 14:00:00,19.94,19.96,19.87,19.91,708677.0,15.6676,15.6833,15.6126,15.644,708677.0
2015-09-02 14:30:00,19.91,19.91,19.8,19.87,700324.0,15.644,15.644,15.5576,15.6126,700324.0
2015-09-02 15:00:00,19.87,19.88,19.78,19.84,796319.0,15.6126,15.6204,15.5418,15.589,796319.0
2015-09-02 15:30:00,19.84,19.95,19.83,19.95,1959610.0,15.589,15.6754,15.5811,15.6754,1959610.0
2015-09-03 09:30:00,20.15,20.18,20.02,20.07,898273.0,15.8326,15.8561,15.7304,15.7697,898273.0
2015-09-03 10:00:00,20.07,20.16,20.02,20.15,533568.0,15.7697,15.8404,15.7304,15.8326,533568.0
2015-09-03 10:30:00,20.15,20.21,20.09,20.21,693118.0,15.8326,15.8797,15.7854,15.8797,693118.0
2015-09-03 11:00:00,20.2,20.23,20.14,20.19,726923.0,15.8719,15.8954,15.8247,15.864,726923.0
2015-09-03 11:30:00,20.19,20.19,20.13,20.18,361420.0,15.864,15.864,15.8168,15.8561,361420.0
2015-09-03 12:00:00,20.19,20.24,20.18,20.21,372105.0,15.864,15.9033,15.8561,15.8797,372105.0
2015-09-03 12:30:00,20.21,20.22,20.11,20.16,311389.0,15.8797,15.8876,15.8011,15.8404,311389.0
2015-09-03 13:00:00,20.16,20.16,20.05,20.13,287464.0,15.8404,15.8404,15.754,15.8168,287464.0
2015-09-03 13:30:00,20.13,20.14,20.05,20.05,308491.0,15.8168,15.8247,15.754,15.754,308491.0
2015-09-03 14:00:00,20.05,20.09,20.02,20.09,363337.0,15.754,15.7854,15.7304,15.7854,363337.0
2015-09-03 14:30:00,20.08,20.15,20.05,20.07,350102.0,15.7776,15.8326,15.754,15.7697,350102.0
2015-09-03 15:00:00,20.07,20.13,20.03,20.11,828704.0,15.7697,15.8168,15.7383,15.8011,828704.0
2015-09-03 15:30:00,20.1,20.13,20.04,20.08,1451957.0,15.7933,15.8168,15.7461,15.7776,1451957.0
2015-09-04 09:30:00,19.7,19.83,19.69,19.74,1338755.0,15.479,15.5811,15.4711,15.5104,1338755.0
2015-09-04 10:00:00,19.74,19.75,19.64,19.75,752095.0,15.5104,15.5183,15.4318,15.5183,752095.0
2015-09-04 10:30:00,19.74,19.82,19.7,19.73,705463.0,15.5104,15.5733,15.479,15.5026,705463.0
2015-09-04 11:00:00,19.73,19.8,19.69,19.8,359131.0,15.5026,15.5576,15.4711,15.5576,359131.0
2015-09-04 11:30:00,19.8,19.82,19.72,19.82,755944.0,15.5576,15.5733,15.4947,15.5733,755944.0
2015-09-04 12:00:00,19.81,19.82,19.69,19.72,796656.0,15.5654,15.5733,15.4711,15.4947,796656.0
2015-09-04 12:30:00,19.72,19.75,19.69,19.7,417572.0,15.4947,15.5183,15.4711,15.479,417572.0
2015-09-04 13:00:00,19.7,19.72,19.69,19.71,390755.0,15.479,15.4947,15.4711,15.4868,390755.0
2015-09-04 13:30:00,19.71,19.72,19.68,19.7,426153.0,15.4868,15.4947,15.4633,15.479,426153.0
2015-09-04 14:00:00,19.69,19.72,19.6,19.64,524177.0,15.4711,15.4947,15.4004,15.4318,524177.0
2015-09-04 14:30:00,19.64,19.71,19.61,19.71,244690.0,15.4318,15.4868,15.4083,15.4868,244690.0
2015-09-04 15:00:00,19.71,19.73,19.64,19.67,330171.0,15.4868,15.5026,15.4318,15.4554,330171.0
2015-09-04 15:30:00,19.68,19.77,19.67,19.68,1449414.0,15.4633,15.534,15.4554,15.4633,1449414.0
2015-09-08 09:30:00,19.96,20.03,19.89,19.98,1761150.0,15.6833,15.7383,15.6283,15.699,1761150.0
2015-09-08 10:00:00,19.97,19.99,19.82,19.91,1091898.0,15.6911,15.7068,15.5733,15.644,1091898.0
2015-09-08 10:30:00,19.91,19.91,19.81,19.88,546351.0,15.644,15.644,15.5654,15.6204,546351.0
2015-09-08 11:00:00,19.88,19.99,19.85,19.97,541068.0,15.6204,15.7068,15.5968,15.6911,541068.0
2015-09-08 11:30:00,19.97,20.01,19.94,19.96,440751.0,15.6911,15.7226,15.6676,15.6833,440751.0
2015-09-08 12:00:00,19.95,20.01,19.95,20.0,531801.0,15.6754,15.7226,15.6754,15.7147,531801.0
2015-09-08 12:30:00,20.0,20.01,19.89,19.9,361031.0,15.7147,15.7226,15.6283,15.6361,361031.0
2015-09-08 13:00:00,19.89,19.91,19.82,19.85,457620.0,15.6283,15.644,15.5733,15.5968,457620.0
2015-09-08 13:30:00,19.85,19.94,19.83,19.93,214222.0,15.5968,15.6676,15.5811,15.6597,214222.0
2015-09-08 14:00:00,19.94,19.99,19.92,19.98,316127.0,15.6676,15.7068,15.6518,15.699,316127.0
2015-09-08 14:30:00,19.98,20.06,19.97,20.03,551027.0,15.699,15.7618,15.6911,15.7383,551027.0
2015-09-08 15:00:00,20.04,20.05,19.96,20.02,570171.0,15.7461,15.754,15.6833,15.7304,570171.0
2015-09-08 15:30:00,20.01,20.06,20.0,20.03,1360487.0,15.7226,15.7618,15.7147,15.7383,1360487.0
2015-09-09 09:30:00,20.44,20.66,20.42,20.54,2296270.0,16.0604,16.2333,16.0447,16.139,2296270.0
2015-09-09 10:00:00,20.55,20.55,20.21,20.23,1234955.0,16.1469,16.1469,15.8797,15.8954,1234955.0
2015-09-09 10:30:00,20.23,20.24,19.97,20.06,762373.0,15.8954,15.9033,15.6911,15.7618,762373.0
2015-09-09 11:00:00,20.05,20.19,20.05,20.05,452687.0,15.754,15.864,15.754,15.754,452687.0
2015-09-09 11:30:00,20.06,20.13,20.03,20.08,335884.0,15.7618,15.8168,15.7383,15.7776,335884.0
2015-09-09 12:00:00,20.08,20.17,20.06,20.15,285210.0,15.7776,15.8483,15.7618,15.8326,285210.0
2015-09-09 12:30:00,20.16,20.2,20.07,20.11,372495.0,15.8404,15.8719,15.7697,15.8011,372495.0
2015-09-09 13:00:00,20.11,20.17,20.04,20.06,228287.0,15.8011,15.8483,15.7461,15.7618,228287.0
2015-09-09 13:30:00,20.06,20.07,19.94,19.96,347075.0,15.7618,15.7697,15.6676,15.6833,347075.0
2015-09-09 14:00:00,19.96,20.03,19.93,19.96,498727.0,15.6833,15.7383,15.6597,15.6833,498727.0
2015-09-09 14:30:00,19.96,19.99,19.9,19.97,470705.0,15.6833,15.7068,15.6361,15.6911,470705.0
2015-09-09 15:00:00,19.97,20.04,19.92,19.94,711085.0,15.6911,15.7461,15.6518,15.6676,711085.0
2015-09-09 15:30:00,19.94,19.95,19.82,19.87,1586985.0,15.6676,15.6754,15.5733,15.6126,1586985.0
2015-09-10 09:30:00,19.8,19.9,19.41,19.41,2297782.0,15.5576,15.6361,15.2511,15.2511,2297782.0
2015-09-10 10:00:00,19.41,19.43,19.27,19.39,3004910.0,15.2511,15.2668,15.1411,15.2354,3004910.0
2015-09-10 10:30:00,19.39,19.64,19.35,19.62,2080819.0,15.2354,15.4318,15.204,15.4161,2080819.0
2015-09-10 11:00:00,19.62,19.67,19.56,19.64,900963.0,15.4161,15.4554,15.369,15.4318,900963.0
2015-09-10 11:30:00,19.64,19.7,19.62,19.69,794381.0,15.4318,15.479,15.4161,15.4711,794381.0
2015-09-10 12:00:00,19.69,19.75,19.66,19.73,410443.0,15.4711,15.5183,15.4476,15.5026,410443.0
2015-09-10 12:30:00,19.73,19.78,19.7,19.74,522595.0,15.5026,15.5418,15.479,15.5104,522595.0
2015-09-10 13:00:00,19.74,19.83,19.7,19.83,615103.0,15.5104,15.5811,15.479,15.5811,615103.0
2015-09-10 13:30:00,19.83,19.89,19.82,19.87,527131.0,15.5811,15.6283,15.5733,15.6126,527131.0
2015-09-10 14:00:00,19.87,19.91,19.78,19.81,711877.0,15.6126,15.644,15.5418,15.5654,711877.0
2015-09-10 14:30:00,19.82,19.86,19.71,19.72,597997.0,15.5733,15.6047,15.4868,15.4947,597997.0
2015-09-10 15:00:00,19.72,19.75,19.66,19.7,834403.0,15.4947,15.5183,15.4476,15.479,834403.0
2015-09-10 15:30:00,19.7,19.75,19.61,19.71,1925014.0,15.479,15.5183,15.4083,15.4868,1925014.0
2015-09-11 09:30:00,19.74,19.78,19.65,19.66,1279629.0,15.5104,15.5418,15.4397,15.4476,1279629.0
2015-09-11 10:00:00,19.66,19.69,19.61,19.63,690925.0,15.4476,15.4711,15.4083,15.424,690925.0
2015-09-11 10:30:00,19.62,19.73,19.61,19.73,588172.0,15.4161,15.5026,15.4083,15.5026,588172.0
2015-09-11 11:00:00,19.73,19.81,19.72,19.81,615777.0,15.5026,15.5654,15.4947,15.5654,615777.0
2015-09-11 11:30:00,19.81,19.86,19.75,19.85,556008.0,15.5654,15.6047,15.5183,15.5968,556008.0
2015-09-11 12:00:00,19.84,19.91,19.84,19.88,557144.0,15.589,15.644,15.589,15.6204,557144.0
2015-09-11 12:30:00,19.89,19.94,19.88,19.94,514161.0,15.6283,15.6676,15.6204,15.6676,514161.0
2015-09-11 13:00:00,19.94,19.95,19.88,19.9,589678.0,15.6676,15.6754,15.6204,15.6361,589678.0
2015-09-11 13:30:00,19.89,19.94,19.87,19.92,618856.0,15.6283,15.6676,15.6126,15.6518,618856.0
2015-09-11 14:00:00,19.92,19.92,19.84,19.89,456686.0,15.6518,15.6518,15.589,15.6283,456686.0
2015-09-11 14:30:00,19.9,19.93,19.88,19.9,517366.0,15.6361,15.6597,15.6204,15.6361,517366.0
2015-09-11 15:00:00,19.89,19.93,19.87,19.89,740210.0,15.6283,15.6597,15.6126,15.6283,740210.0
2015-09-11 15:30:00,19.89,19.93,19.86,19.9,1283604.0,15.6283,15.6597,15.6047,15.6361,1283604.0
2015-09-14 09:30:00,19.99,20.17,19.9,19.96,1246205.0,15.7068,15.8483,15.6361,15.6833,1246205.0
2015-09-14 10:00:00,19.96,19.96,19.89,19.92,527505.0,15.6833,15.6833,15.6283,15.6518,527505.0
2015-09-14 10:30:00,19.92,20.01,19.9,19.96,602299.0,15.6518,15.7226,15.6361,15.6833,602299.0
2015-09-14 11:00:00,19.96,19.99,19.95,19.95,356831.0,15.6833,15.7068,15.6754,15.6754,356831.0
2015-09-14 11:30:00,19.95,20.03,19.91,20.03,314843.0,15.6754,15.7383,15.644,15.7383,314843.0
2015-09-14 12:00:00,20.03,20.04,19.96,20.0,248291.0,15.7383,15.7461,15.6833,15.7147,248291.0
2015-09-14 12:30:00,20.01,20.05,19.97,19.97,266253.0,15.7226,15.754,15.6911,15.6911,266253.0
2015-09-14 13:00:00,19.98,20.06,19.97,20.04,617792.0,15.699,15.7618,15.6911,15.7461,617792.0
2015-09-14 13:30:00,20.04,20.1,20.03,20.1,637553.0,15.7461,15.7933,15.7383,15.7933,637553.0
2015-09-14 14:00:00,20.1,20.1,20.03,20.04,458284.0,15.7933,15.7933,15.7383,15.7461,458284.0
2015-09-14 14:30:00,20.04,20.11,20.03,20.1,656511.0,15.7461,15.8011,15.7383,15.7933,656511.0
2015-09-14 15:00:00,20.1,20.1,19.98,20.03,503474.0,15.7933,15.7933,15.699,15.7383,503474.0
2015-09-14 15:30:00,20.03,20.04,19.97,20.03,933126.0,15.7383,15.7461,15.6911,15.7383,933126.0
2015-09-15 09:30:00,20.16,20.26,20.04,20.18,1716362.0,15.8404,15.919,15.7461,15.8561,1716362.0
2015-09-15 10:00:00,20.19,20.27,20.17,20.25,752335.0,15.864,15.9269,15.8483,15.9111,752335.0
2015-09-15 10:30:00,20.25,20.35,20.2,20.35,1121339.0,15.9111,15.9897,15.8719,15.9897,1121339.0
2015-09-15 11:00:00,20.35,20.38,20.31,20.34,591687.0,15.9897,16.0133,15.9583,15.9819,591687.0
2015-09-15 11:30:00,20.34,20.37,20.27,20.32,604803.0,15.9819,16.0054,15.9269,15.9661,604803.0
2015-09-15 12:00:00,20.32,20.38,20.31,20.35,576645.0,15.9661,16.0133,15.9583,15.9897,576645.0
2015-09-15 12:30:00,20.34,20.35,20.27,20.3,454164.0,15.9819,15.9897,15.9269,15.9504,454164.0
2015-09-15 13:00:00,20.3,20.39,20.28,20.37,804023.0,15.9504,16.0211,15.9347,16.0054,804023.0
2015-09-15 13:30:00,20.38,20.56,20.38,20.53,1430391.0,16.0133,16.1547,16.0133,16.1311,1430391.0
2015-09-15 14:00:00,20.54,20.55,20.47,20.5,525701.0,16.139,16.1469,16.084,16.1076,525701.0
2015-09-15 14:30:00,20.5,20.52,20.46,20.47,416713.0,16.1076,16.1233,16.0761,16.084,416713.0
2015-09-15 15:00:00,20.47,20.49,20.42,20.42,427620.0,16.084,16.0997,16.0447,16.0447,427620.0
2015-09-15 15:30:00,20.42,20.47,20.38,20.41,1282853.0,16.0447,16.084,16.0133,16.0369,1282853.0
2015-09-16 09:30:00,20.71,20.71,20.51,20.55,1021678.0,16.2726,16.2726,16.1154,16.1469,1021678.0
2015-09-16 10:00:00,20.55,20.63,20.51,20.55,1258908.0,16.1469,16.2097,16.1154,16.1469,1258908.0
2015-09-16 10:30:00,20.55,20.56,20.51,20.54,1129065.0,16.1469,16.1547,16.1154,16.139,1129065.0
2015-09-16 11:00:00,20.54,20.75,20.53,20.71,1067332.0,16.139,16.304,16.1311,16.2726,1067332.0
2015-09-16 11:30:00,20.72,20.75,20.67,20.75,753193.0,16.2804,16.304,16.2411,16.304,753193.0
2015-09-16 12:00:00,20.75,20.75,20.67,20.7,407013.0,16.304,16.304,16.2411,16.2647,407013.0
2015-09-16 12:30:00,20.7,20.73,20.67,20.69,523281.0,16.2647,16.2883,16.2411,16.2569,523281.0
2015-09-16 13:00:00,20.69,20.7,20.59,20.63,438024.0,16.2569,16.2647,16.1783,16.2097,438024.0
2015-09-16 13:30:00,20.63,20.67,20.62,20.63,587618.0,16.2097,16.2411,16.2019,16.2097,587618.0
2015-09-16 14:00:00,20.63,20.63,20.46,20.51,722646.0,16.2097,16.2097,16.0761,16.1154,722646.0
2015-09-16 14:30:00,20.51,20.57,20.48,20.54,578412.0,16.1154,16.1626,16.0919,16.139,578412.0
2015-09-16 15:00:00,20.54,20.66,20.52,20.64,766949.0,16.139,16.2333,16.1233,16.2176,766949.0
2015-09-16 15:30:00,20.65,20.68,20.61,20.67,1742320.0,16.2254,16.249,16.194,16.2411,1742320.0
2015-09-17 09:30:00,20.58,20.78,20.57,20.74,1438150.0,16.1704,16.3276,16.1626,16.2961,1438150.0
2015-09-17 10:00:00,20.74,20.75,20.59,20.64,745306.0,16.2961,16.304,16.1783,16.2176,745306.0
2015-09-17 10:30:00,20.64,20.71,20.61,20.7,553773.0,16.2176,16.2726,16.194,16.2647,553773.0
2015-09-17 11:00:00,20.7,20.74,20.67,20.69,390795.0,16.2647,16.2961,16.2411,16.2569,390795.0
2015-09-17 11:30:00,20.69,20.72,20.66,20.7,445861.0,16.2569,16.2804,16.2333,16.2647,445861.0
2015-09-17 12:00:00,20.7,20.72,20.68,20.71,390627.0,16.2647,16.2804,16.249,16.2726,390627.0
2015-09-17 12:30:00,20.71,20.72,20.66,20.66,442402.0,16.2726,16.2804,16.2333,16.2333,442402.0
2015-09-17 13:00:00,20.67,20.7,20.64,20.68,803231.0,16.2411,16.2647,16.2176,16.249,803231.0
2015-09-17 13:30:00,20.68,20.71,20.65,20.67,585897.0,16.249,16.2726,16.2254,16.2411,585897.0
2015-09-17 14:00:00,20.68,20.85,20.57,20.76,1048512.0,16.249,16.3826,16.1626,16.3119,1048512.0
2015-09-17 14:30:00,20.75,21.01,20.73,20.99,1272119.0,16.304,16.5083,16.2883,16.4926,1272119.0
2015-09-17 15:00:00,20.99,21.02,20.62,20.74,1220536.0,16.4926,16.5162,16.2019,16.2961,1220536.0
2015-09-17 15:30:00,20.73,20.8,20.62,20.66,1571201.0,16.2883,16.3433,16.2019,16.2333,1571201.0
2015-09-18 09:30:00,20.53,20.63,20.35,20.48,1512649.0,16.1311,16.2097,15.9897,16.0919,1512649.0
2015-09-18 10:00:00,20.48,20.65,20.47,20.6,1317858.0,16.0919,16.2254,16.084,16.1861,1317858.0
2015-09-18 10:30:00,20.61,20.67,20.55,20.65,488926.0,16.194,16.2411,16.1469,16.2254,488926.0
2015-09-18 11:00:00,20.66,20.72,20.63,20.64,487086.0,16.2333,16.2804,16.2097,16.2176,487086.0
2015-09-18 11:30:00,20.64,20.76,20.61,20.68,438041.0,16.2176,16.3119,16.194,16.249,438041.0
2015-09-18 12:00:00,20.69,20.7,20.61,20.67,309671.0,16.2569,16.2647,16.194,16.2411,309671.0
2015-09-18 12:30:00,20.67,20.69,20.61,20.64,327560.0,16.2411,16.2569,16.194,16.2176,327560.0
2015-09-18 13:00:00,20.63,20.67,20.51,20.55,395516.0,16.2097,16.2411,16.1154,16.1469,395516.0
2015-09-18 13:30:00,20.55,20.57,20.46,20.47,453372.0,16.1469,16.1626,16.0761,16.084,453372.0
2015-09-18 14:00:00,20.48,20.59,20.47,20.57,535194.0,16.0919,16.1783,16.084,16.1626,535194.0
2015-09-18 14:30:00,20.57,20.61,20.52,20.59,512227.0,16.1626,16.194,16.1233,16.1783,512227.0
2015-09-18 15:00:00,20.6,20.62,20.47,20.54,621397.0,16.1861,16.2019,16.084,16.139,621397.0
2015-09-18 15:30:00,20.52,20.6,20.48,20.58,2320436.0,16.1233,16.1861,16.0919,16.1704,2320436.0
2015-09-21 09:30:00,20.53,20.6,20.46,20.51,1745003.0,16.1311,16.1861,16.0761,16.1154,1745003.0
2015-09-21 10:00:00,20.52,20.55,20.43,20.46,1249314.0,16.1233,16.1469,16.0526,16.0761,1249314.0
2015-09-21 10:30:00,20.46,20.62,20.46,20.57,658676.0,16.0761,16.2019,16.0761,16.1626,658676.0
2015-09-21 11:00:00,20.57,20.59,20.48,20.48,431669.0,16.1626,16.1783,16.0919,16.0919,431669.0
2015-09-21 11:30:00,20.48,20.49,20.41,20.49,1020779.0,16.0919,16.0997,16.0369,16.0997,1020779.0
2015-09-21 12:00:00,20.48,20.49,20.42,20.43,537792.0,16.0919,16.0997,16.0447,16.0526,537792.0
2015-09-21 12:30:00,20.43,20.45,20.4,20.43,745846.0,16.0526,16.0683,16.029,16.0526,745846.0
2015-09-21 13:00:00,20.43,20.47,20.42,20.46,465878.0,16.0526,16.084,16.0447,16.0761,465878.0
2015-09-21 13:30:00,20.46,20.48,20.43,20.44,413033.0,16.0761,16.0919,16.0526,16.0604,413033.0
2015-09-21 14:00:00,20.44,20.49,20.43,20.47,473231.0,16.0604,16.0997,16.0526,16.084,473231.0
2015-09-21 14:30:00,20.48,20.63,20.46,20.63,752972.0,16.0919,16.2097,16.0761,16.2097,752972.0
2015-09-21 15:00:00,20.63,20.72,20.6,20.72,1534908.0,16.2097,16.2804,16.1861,16.2804,1534908.0
2015-09-21 15:30:00,20.72,20.72,20.49,20.53,1679918.0,16.2804,16.2804,16.0997,16.1311,1679918.0
2015-09-22 09:30:00,20.17,20.22,19.94,20.2,2090605.0,15.8483,15.8876,15.6676,15.8719,2090605.0
2015-09-22 10:00:00,20.2,20.24,20.06,20.09,2609980.0,15.8719,15.9033,15.7618,15.7854,2609980.0
2015-09-22 10:30:00,20.09,20.13,20.02,20.04,797092.0,15.7854,15.8168,15.7304,15.7461,797092.0
2015-09-22 11:00:00,20.04,20.09,20.02,20.04,403075.0,15.7461,15.7854,15.7304,15.7461,403075.0
2015-09-22 11:30:00,20.04,20.09,19.98,20.09,468678.0,15.7461,15.7854,15.699,15.7854,468678.0
2015-09-22 12:00:00,20.09,20.17,20.04,20.12,536515.0,15.7854,15.8483,15.7461,15.809,536515.0
2015-09-22 12:30:00,20.12,20.13,19.99,20.02,374290.0,15.809,15.8168,15.7068,15.7304,374290.0
2015-09-22 13:00:00,20.02,20.08,19.95,19.96,438696.0,15.7304,15.7776,15.6754,15.6833,438696.0
2015-09-22 13:30:00,19.96,20.05,19.96,19.99,417420.0,15.6833,15.754,15.6833,15.7068,417420.0
2015-09-22 14:00:00,19.99,20.02,19.95,19.99,590927.0,15.7068,15.7304,15.6754,15.7068,590927.0
2015-09-22 14:30:00,19.98,20.04,19.93,19.97,626513.0,15.699,15.7461,15.6597,15.6911,626513.0
2015-09-22 15:00:00,19.97,19.98,19.88,19.95,904065.0,15.6911,15.699,15.6204,15.6754,904065.0
2015-09-22 15:30:00,19.95,20.07,19.94,19.96,2274651.0,15.6754,15.7697,15.6676,15.6833,2274651.0
2015-09-23 09:30:00,19.65,19.87,19.6,19.86,3946719.0,15.4397,15.6126,15.4004,15.6047,3946719.0
2015-09-23 10:00:00,19.87,20.17,19.81,20.16,2558531.0,15.6126,15.8483,15.5654,15.8404,2558531.0
2015-09-23 10:30:00,20.15,20.29,20.09,20.21,2036426.0,15.8326,15.9426,15.7854,15.8797,2036426.0
2015-09-23 11:00:00,20.21,20.23,19.95,19.98,1566194.0,15.8797,15.8954,15.6754,15.699,1566194.0
2015-09-23 11:30:00,19.99,20.11,19.94,20.1,1158237.0,15.7068,15.8011,15.6676,15.7933,1158237.0
2015-09-23 12:00:00,20.1,20.1,19.97,20.04,600591.0,15.7933,15.7933,15.6911,15.7461,600591.0
2015-09-23 12:30:00,20.03,20.1,19.97,19.98,1076736.0,15.7383,15.7933,15.6911,15.699,1076736.0
2015-09-23 13:00:00,19.97,20.11,19.96,20.07,579301.0,15.6911,15.8011,15.6833,15.7697,579301.0
2015-09-23 13:30:00,20.07,20.19,20.06,20.16,719739.0,15.7697,15.864,15.7618,15.8404,719739.0
2015-09-23 14:00:00,20.17,20.2,20.1,20.12,754890.0,15.8483,15.8719,15.7933,15.809,754890.0
2015-09-23 14:30:00,20.11,20.14,20.0,20.03,752217.0,15.8011,15.8247,15.7147,15.7383,752217.0
2015-09-23 15:00:00,20.03,20.07,19.98,20.03,1316964.0,15.7383,15.7697,15.699,15.7383,1316964.0
2015-09-23 15:30:00,20.03,20.16,19.97,20.0,4157914.0,15.7383,15.8404,15.6911,15.7147,4157914.0
2015-09-24 09:30:00,19.89,19.89,19.57,19.68,2168633.0,15.6283,15.6283,15.3768,15.4633,2168633.0
2015-09-24 10:00:00,19.68,19.73,19.57,19.6,970423.0,15.4633,15.5026,15.3768,15.4004,970423.0
2015-09-24 10:30:00,19.6,19.69,19.58,19.65,500452.0,15.4004,15.4711,15.3847,15.4397,500452.0
2015-09-24 11:00:00,19.65,19.7,19.56,19.65,665818.0,15.4397,15.479,15.369,15.4397,665818.0
2015-09-24 11:30:00,19.65,19.75,19.65,19.73,282837.0,15.4397,15.5183,15.4397,15.5026,282837.0
2015-09-24 12:00:00,19.73,19.84,19.72,19.81,307779.0,15.5026,15.589,15.4947,15.5654,307779.0
2015-09-24 12:30:00,19.81,19.88,19.75,19.77,262888.0,15.5654,15.6204,15.5183,15.534,262888.0
2015-09-24 13:00:00,19.76,19.84,19.72,19.76,299765.0,15.5261,15.589,15.4947,15.5261,299765.0
2015-09-24 13:30:00,19.77,19.87,19.75,19.82,362729.0,15.534,15.6126,15.5183,15.5733,362729.0
2015-09-24 14:00:00,19.83,19.95,19.79,19.92,466639.0,15.5811,15.6754,15.5497,15.6518,466639.0
2015-09-24 14:30:00,19.91,20.03,19.87,20.0,776664.0,15.644,15.7383,15.6126,15.7147,776664.0
2015-09-24 15:00:00,20.01,20.02,19.9,20.0,1034624.0,15.7226,15.7304,15.6361,15.7147,1034624.0
2015-09-24 15:30:00,20.0,20.01,19.92,19.98,2238938.0,15.7147,15.7226,15.6518,15.699,2238938.0
2015-09-25 09:30:00,20.16,20.3,20.11,20.2,1162586.0,15.8404,15.9504,15.8011,15.8719,1162586.0
2015-09-25 10:00:00,20.2,20.29,20.02,20.02,1458591.0,15.8719,15.9426,15.7304,15.7304,1458591.0
2015-09-25 10:30:00,20.02,20.15,20.01,20.15,868263.0,15.7304,15.8326,15.7226,15.8326,868263.0
2015-09-25 11:00:00,20.14,20.17,20.05,20.13,511513.0,15.8247,15.8483,15.754,15.8168,511513.0
2015-09-25 11:30:00,20.13,20.22,20.11,20.19,520850.0,15.8168,15.8876,15.8011,15.864,520850.0
2015-09-25 12:00:00,20.19,20.21,20.13,20.18,462523.0,15.864,15.8797,15.8168,15.8561,462523.0
2015-09-25 12:30:00,20.18,20.21,20.14,20.2,309902.0,15.8561,15.8797,15.8247,15.8719,309902.0
2015-09-25 13:00:00,20.19,20.29,20.19,20.23,669458.0,15.864,15.9426,15.864,15.8954,669458.0
2015-09-25 13:30:00,20.23,20.26,20.19,20.23,335665.0,15.8954,15.919,15.864,15.8954,335665.0
2015-09-25 14:00:00,20.23,20.25,20.08,20.11,595079.0,15.8954,15.9111,15.7776,15.8011,595079.0
2015-09-25 14:30:00,20.11,20.12,19.96,20.05,747597.0,15.8011,15.809,15.6833,15.754,747597.0
2015-09-25 15:00:00,20.05,20.1,19.96,20.08,888010.0,15.754,15.7933,15.6833,15.7776,888010.0
2015-09-25 15:30:00,20.07,20.12,20.05,20.05,1727458.0,15.7697,15.809,15.754,15.754,1727458.0
2015-09-28 09:30:00,19.97,20.03,19.79,19.96,1896719.0,15.6911,15.7383,15.5497,15.6833,1896719.0
2015-09-28 10:00:00,19.96,20.01,19.88,20.01,1195941.0,15.6833,15.7226,15.6204,15.7226,1195941.0
2015-09-28 10:30:00,20.01,20.05,19.97,20.0,1132819.0,15.7226,15.754,15.6911,15.7147,1132819.0
2015-09-28 11:00:00,20.01,20.01,19.75,19.78,798773.0,15.7226,15.7226,15.5183,15.5418,798773.0
2015-09-28 11:30:00,19.78,19.83,19.76,19.8,810147.0,15.5418,15.5811,15.5261,15.5576,810147.0
2015-09-28 12:00:00,19.8,19.8,19.66,19.71,664951.0,15.5576,15.5576,15.4476,15.4868,664951.0
2015-09-28 12:30:00,19.71,19.73,19.61,19.66,678571.0,15.4868,15.5026,15.4083,15.4476,678571.0
2015-09-28 13:00:00,19.66,19.73,19.64,19.67,572296.0,15.4476,15.5026,15.4318,15.4554,572296.0
2015-09-28 13:30:00,19.67,19.72,19.65,19.66,569440.0,15.4554,15.4947,15.4397,15.4476,569440.0
2015-09-28 14:00:00,19.66,19.69,19.58,19.69,613435.0,15.4476,15.4711,15.3847,15.4711,613435.0
2015-09-28 14:30:00,19.69,19.71,19.62,19.64,854162.0,15.4711,15.4868,15.4161,15.4318,854162.0
2015-09-28 15:00:00,19.65,19.67,19.63,19.66,895418.0,15.4397,15.4554,15.424,15.4476,895418.0
2015-09-28 15:30:00,19.66,19.77,19.63,19.64,3069840.0,15.4476,15.534,15.424,15.4318,3069840.0
2015-09-29 09:30:00,19.62,19.68,19.49,19.63,1786508.0,15.4161,15.4633,15.314,15.424,1786508.0
2015-09-29 10:00:00,19.62,19.86,19.56,19.86,1200089.0,15.4161,15.6047,15.369,15.6047,1200089.0
2015-09-29 10:30:00,19.86,19.87,19.69,19.8,576752.0,15.6047,15.6126,15.4711,15.5576,576752.0
2015-09-29 11:00:00,19.8,19.85,19.7,19.8,497737.0,15.5576,15.5968,15.479,15.5576,497737.0
2015-09-29 11:30:00,19.8,19.87,19.74,19.82,428164.0,15.5576,15.6126,15.5104,15.5733,428164.0
2015-09-29 12:00:00,19.82,19.91,19.77,19.88,451306.0,15.5733,15.644,15.534,15.6204,451306.0
2015-09-29 12:30:00,19.89,19.91,19.84,19.88,594119.0,15.6283,15.644,15.589,15.6204,594119.0
2015-09-29 13:00:00,19.89,19.94,19.86,19.91,525364.0,15.6283,15.6676,15.6047,15.644,525364.0
2015-09-29 13:30:00,19.91,19.95,19.9,19.93,531263.0,15.644,15.6754,15.6361,15.6597,531263.0
2015-09-29 14:00:00,19.94,19.94,19.88,19.93,458228.0,15.6676,15.6676,15.6204,15.6597,458228.0
2015-09-29 14:30:00,19.92,19.94,19.86,19.86,601378.0,15.6518,15.6676,15.6047,15.6047,601378.0
2015-09-29 15:00:00,19.87,19.91,19.75,19.77,856817.0,15.6126,15.644,15.5183,15.534,856817.0
2015-09-29 15:30:00,19.78,19.9,19.77,19.88,1726932.0,15.5418,15.6361,15.534,15.6204,1726932.0
2015-09-30 09:30:00,20.36,20.54,20.33,20.46,1187144.0,15.9976,16.139,15.974,16.0761,1187144.0
2015-09-30 10:00:00,20.46,20.66,20.44,20.62,1068812.0,16.0761,16.2333,16.0604,16.2019,1068812.0
2015-09-30 10:30:00,20.62,20.64,20.5,20.51,646985.0,16.2019,16.2176,16.1076,16.1154,646985.0
2015-09-30 11:00:00,20.51,20.66,20.47,20.66,694132.0,16.1154,16.2333,16.084,16.2333,694132.0
2015-09-30 11:30:00,20.66,20.68,20.48,20.55,750774.0,16.2333,16.249,16.0919,16.1469,750774.0
2015-09-30 12:00:00,20.55,20.58,20.52,20.57,490455.0,16.1469,16.1704,16.1233,16.1626,490455.0
2015-09-30 12:30:00,20.57,20.61,20.53,20.56,455576.0,16.1626,16.194,16.1311,16.1547,455576.0
2015-09-30 13:00:00,20.56,20.67,20.56,20.66,602310.0,16.1547,16.2411,16.1547,16.2333,602310.0
2015-09-30 13:30:00,20.66,20.79,20.63,20.78,705385.0,16.2333,16.3354,16.2097,16.3276,705385.0
2015-09-30 14:00:00,20.77,20.78,20.62,20.7,849265.0,16.3197,16.3276,16.2019,16.2647,849265.0
2015-09-30 14:30:00,20.7,20.72,20.65,20.7,537631.0,16.2647,16.2804,16.2254,16.2647,537631.0
2015-09-30 15:00:00,20.7,20.72,20.61,20.65,742870.0,16.2647,16.2804,16.194,16.2254,742870.0
2015-09-30 15:30:00,20.66,20.77,20.64,20.75,2427611.0,16.2333,16.3197,16.2176,16.304,2427611.0
2015-10-01 09:30:00,20.95,21.0,20.65,20.7,1771080.0,16.4612,16.5004,16.2254,16.2647,1771080.0
2015-10-01 10:00:00,20.7,20.89,20.69,20.82,1459465.0,16.2647,16.414,16.2569,16.359,1459465.0
2015-10-01 10:30:00,20.83,20.84,20.67,20.67,1304445.0,16.3669,16.3747,16.2411,16.2411,1304445.0
2015-10-01 11:00:00,20.67,20.71,20.62,20.7,731404.0,16.2411,16.2726,16.2019,16.2647,731404.0
2015-10-01 11:30:00,20.7,20.71,20.65,20.66,1069412.0,16.2647,16.2726,16.2254,16.2333,1069412.0
2015-10-01 12:00:00,20.66,20.71,20.6,20.7,790866.0,16.2333,16.2726,16.1861,16.2647,790866.0
2015-10-01 12:30:00,20.7,20.76,20.69,20.75,650432.0,16.2647,16.3119,16.2569,16.304,650432.0
2015-10-01 13:00:00,20.75,20.77,20.68,20.7,527500.0,16.304,16.3197,16.249,16.2647,527500.0
2015-10-01 13:30:00,20.71,20.75,20.69,20.73,493543.0,16.2726,16.304,16.2569,16.2883,493543.0
2015-10-01 14:00:00,20.74,20.84,20.73,20.79,1183404.0,16.2961,16.3747,16.2883,16.3354,1183404.0
2015-10-01 14:30:00,20.79,20.83,20.74,20.8,691486.0,16.3354,16.3669,16.2961,16.3433,691486.0
2015-10-01 15:00:00,20.8,20.83,20.78,20.79,718047.0,16.3433,16.3669,16.3276,16.3354,718047.0
2015-10-01 15:30:00,20.78,20.88,20.77,20.87,2413136.0,16.3276,16.4062,16.3197,16.3983,2413136.0
2015-10-02 09:30:00,20.21,20.53,20.21,20.51,2000469.0,15.8797,16.1311,15.8797,16.1154,2000469.0
2015-10-02 10:00:00,20.51,20.58,20.38,20.44,915666.0,16.1154,16.1704,16.0133,16.0604,915666.0
2015-10-02 10:30:00,20.43,20.63,20.43,20.61,944172.0,16.0526,16.2097,16.0526,16.194,944172.0
2015-10-02 11:00:00,20.61,20.7,20.46,20.51,839715.0,16.194,16.2647,16.0761,16.1154,839715.0
2015-10-02 11:30:00,20.51,20.62,20.51,20.61,1657884.0,16.1154,16.2019,16.1154,16.194,1657884.0
2015-10-02 12:00:00,20.61,20.63,20.56,20.57,588288.0,16.194,16.2097,16.1547,16.1626,588288.0
2015-10-02 12:30:00,20.57,20.64,20.52,20.6,1118170.0,16.1626,16.2176,16.1233,16.1861,1118170.0
2015-10-02 13:00:00,20.6,20.65,20.58,20.61,1050711.0,16.1861,16.2254,16.1704,16.194,1050711.0
2015-10-02 13:30:00,20.61,20.63,20.54,20.57,632287.0,16.194,16.2097,16.139,16.1626,632287.0
2015-10-02 14:00:00,20.57,20.64,20.56,20.62,841170.0,16.1626,16.2176,16.1547,16.2019,841170.0
2015-10-02 14:30:00,20.62,20.69,20.59,20.61,696511.0,16.2019,16.2569,16.1783,16.194,696511.0
2015-10-02 15:00:00,20.61,20.72,20.6,20.71,1346218.0,16.194,16.2804,16.1861,16.2726,1346218.0
2015-10-02 15:30:00,20.71,20.77,20.69,20.76,1531196.0,16.2726,16.3197,16.2569,16.3119,1531196.0
2015-10-05 09:30:00,21.06,21.09,20.79,21.07,973021.0,16.5476,16.5712,16.3354,16.5554,973021.0
2015-10-05 10:00:00,21.08,21.18,20.98,21.17,636963.0,16.5633,16.6419,16.4847,16.634,636963.0
2015-10-05 10:30:00,21.18,21.22,21.09,21.15,592849.0,16.6419,16.6733,16.5712,16.6183,592849.0
2015-10-05 11:00:00,21.14,21.37,21.14,21.29,1127454.0,16.6104,16.7912,16.6104,16.7283,1127454.0
2015-10-05 11:30:00,21.29,21.31,21.2,21.28,901008.0,16.7283,16.744,16.6576,16.7204,901008.0
2015-10-05 12:00:00,21.28,21.35,21.27,21.29,589200.0,16.7204,16.7754,16.7126,16.7283,589200.0
2015-10-05 12:30:00,21.3,21.32,21.25,21.3,373953.0,16.7362,16.7519,16.6969,16.7362,373953.0
2015-10-05 13:00:00,21.3,21.35,21.27,21.33,456095.0,16.7362,16.7754,16.7126,16.7597,456095.0
2015-10-05 13:30:00,21.33,21.34,21.27,21.32,473648.0,16.7597,16.7676,16.7126,16.7519,473648.0
2015-10-05 14:00:00,21.32,21.4,21.3,21.37,722169.0,16.7519,16.8147,16.7362,16.7912,722169.0
2015-10-05 14:30:00,21.37,21.42,21.36,21.39,575389.0,16.7912,16.8304,16.7833,16.8069,575389.0
2015-10-05 15:00:00,21.39,21.44,21.35,21.37,763571.0,16.8069,16.8462,16.7754,16.7912,763571.0
2015-10-05 15:30:00,21.37,21.41,21.36,21.4,1825375.0,16.7912,16.8226,16.7833,16.8147,1825375.0
2015-10-06 09:30:00,21.06,21.36,20.99,21.34,1987485.0,16.5476,16.7833,16.4926,16.7676,1987485.0
2015-10-06 10:00:00,21.33,21.36,20.96,21.06,1649090.0,16.7597,16.7833,16.469,16.5476,1649090.0
2015-10-06 10:30:00,21.07,21.11,20.98,21.03,796349.0,16.5554,16.5869,16.4847,16.524,796349.0
2015-10-06 11:00:00,21.04,21.15,21.02,21.13,607696.0,16.5319,16.6183,16.5162,16.6026,607696.0
2015-10-06 11:30:00,21.14,21.14,21.0,21.06,602746.0,16.6104,16.6104,16.5004,16.5476,602746.0
2015-10-06 12:00:00,21.05,21.14,21.04,21.07,356752.0,16.5397,16.6104,16.5319,16.5554,356752.0
2015-10-06 12:30:00,21.07,21.09,21.02,21.08,380052.0,16.5554,16.5712,16.5162,16.5633,380052.0
2015-10-06 13:00:00,21.09,21.17,21.06,21.12,482807.0,16.5712,16.634,16.5476,16.5947,482807.0
2015-10-06 13:30:00,21.13,21.18,21.11,21.17,266026.0,16.6026,16.6419,16.5869,16.634,266026.0
2015-10-06 14:00:00,21.16,21.25,21.13,21.25,506359.0,16.6262,16.6969,16.6026,16.6969,506359.0
2015-10-06 14:30:00,21.25,21.27,21.19,21.24,340926.0,16.6969,16.7126,16.6497,16.689,340926.0
2015-10-06 15:00:00,21.23,21.27,21.19,21.25,564576.0,16.6812,16.7126,16.6497,16.6969,564576.0
2015-10-06 15:30:00,21.25,21.27,21.21,21.24,1236465.0,16.6969,16.7126,16.6654,16.689,1236465.0
2015-10-07 09:30:00,21.68,22.1,21.68,21.98,2540085.0,17.0347,17.3647,17.0347,17.2705,2540085.0
2015-10-07 10:00:00,21.99,22.05,21.92,22.03,1113673.0,17.2783,17.3255,17.2233,17.3097,1113673.0
2015-10-07 10:30:00,22.03,22.04,21.89,21.96,987401.0,17.3097,17.3176,17.1997,17.2547,987401.0
2015-10-07 11:00:00,21.96,21.96,21.69,21.75,1073017.0,17.2547,17.2547,17.0426,17.0897,1073017.0
2015-10-07 11:30:00,21.75,21.84,21.74,21.81,693671.0,17.0897,17.1605,17.0819,17.1369,693671.0
2015-10-07 12:00:00,21.82,21.84,21.63,21.66,455266.0,17.1447,17.1605,16.9955,17.019,455266.0
2015-10-07 12:30:00,21.66,21.74,21.63,21.66,376098.0,17.019,17.0819,16.9955,17.019,376098.0
2015-10-07 13:00:00,21.66,21.74,21.63,21.67,398817.0,17.019,17.0819,16.9955,17.0269,398817.0
2015-10-07 13:30:00,21.67,21.77,21.65,21.76,548205.0,17.0269,17.1055,17.0112,17.0976,548205.0
2015-10-07 14:00:00,21.76,21.85,21.74,21.77,701299.0,17.0976,17.1683,17.0819,17.1055,701299.0
2015-10-07 14:30:00,21.76,21.85,21.74,21.81,1050516.0,17.0976,17.1683,17.0819,17.1369,1050516.0
2015-10-07 15:00:00,21.8,21.87,21.8,21.84,737536.0,17.129,17.184,17.129,17.1605,737536.0
2015-10-07 15:30:00,21.84,21.94,21.83,21.93,2363327.0,17.1605,17.239,17.1526,17.2312,2363327.0
2015-10-08 09:30:00,21.78,21.85,21.66,21.82,668341.0,17.1133,17.1683,17.019,17.1447,668341.0
2015-10-08 10:00:00,21.82,21.95,21.8,21.89,540347.0,17.1447,17.2469,17.129,17.1997,540347.0
2015-10-08 10:30:00,21.89,21.97,21.86,21.94,571978.0,17.1997,17.2626,17.1762,17.239,571978.0
2015-10-08 11:00:00,21.94,22.05,21.9,22.05,736555.0,17.239,17.3255,17.2076,17.3255,736555.0
2015-10-08 11:30:00,22.04,22.09,22.0,22.06,793629.0,17.3176,17.3569,17.2862,17.3333,793629.0
2015-10-08 12:00:00,22.06,22.12,21.96,21.97,437975.0,17.3333,17.3805,17.2547,17.2626,437975.0
2015-10-08 12:30:00,21.96,21.98,21.89,21.91,366678.0,17.2547,17.2705,17.1997,17.2155,366678.0
2015-10-08 13:00:00,21.92,21.95,21.9,21.94,355699.0,17.2233,17.2469,17.2076,17.239,355699.0
2015-10-08 13:30:00,21.94,22.0,21.93,21.99,409412.0,17.239,17.2862,17.2312,17.2783,409412.0
2015-10-08 14:00:00,22.0,22.18,21.99,22.18,922291.0,17.2862,17.4276,17.2783,17.4276,922291.0
2015-10-08 14:30:00,22.18,22.24,22.17,22.21,961689.0,17.4276,17.4747,17.4197,17.4512,961689.0
2015-10-08 15:00:00,22.21,22.27,22.19,22.22,808289.0,17.4512,17.4983,17.4355,17.459,808289.0
2015-10-08 15:30:00,22.22,22.26,22.16,22.25,2008976.0,17.459,17.4905,17.4119,17.4826,2008976.0
2015-10-09 09:30:00,22.31,22.43,22.23,22.4,1557238.0,17.5298,17.624,17.4669,17.6005,1557238.0
2015-10-09 10:00:00,22.39,22.4,22.26,22.35,1227020.0,17.5926,17.6005,17.4905,17.5612,1227020.0
2015-10-09 10:30:00,22.35,22.4,22.32,22.38,828191.0,17.5612,17.6005,17.5376,17.5848,828191.0
2015-10-09 11:00:00,22.38,22.4,22.22,22.27,571590.0,17.5848,17.6005,17.459,17.4983,571590.0
2015-10-09 11:30:00,22.26,22.27,22.18,22.25,546650.0,17.4905,17.4983,17.4276,17.4826,546650.0
2015-10-09 12:00:00,22.24,22.25,22.07,22.11,929127.0,17.4747,17.4826,17.3412,17.3726,929127.0
2015-10-09 12:30:00,22.1,22.1,22.02,22.05,368967.0,17.3647,17.3647,17.3019,17.3255,368967.0
2015-10-09 13:00:00,22.05,22.07,21.96,21.97,424558.0,17.3255,17.3412,17.2547,17.2626,424558.0
2015-10-09 13:30:00,21.97,22.03,21.95,22.01,560910.0,17.2626,17.3097,17.2469,17.294,560910.0
2015-10-09 14:00:00,22.02,22.03,21.96,21.96,720020.0,17.3019,17.3097,17.2547,17.2547,720020.0
2015-10-09 14:30:00,21.97,22.02,21.92,22.01,865502.0,17.2626,17.3019,17.2233,17.294,865502.0
2015-10-09 15:00:00,22.01,22.01,21.96,21.99,588918.0,17.294,17.294,17.2547,17.2783,588918.0
2015-10-09 15:30:00,21.99,22.05,21.91,21.93,1724954.0,17.2783,17.3255,17.2155,17.2312,1724954.0
2015-10-12 09:30:00,22.07,22.18,22.05,22.1,867396.0,17.3412,17.4276,17.3255,17.3647,867396.0
2015-10-12 10:00:00,22.09,22.14,22.01,22.06,472244.0,17.3569,17.3962,17.294,17.3333,472244.0
2015-10-12 10:30:00,22.05,22.11,22.05,22.1,447129.0,17.3255,17.3726,17.3255,17.3647,447129.0
2015-10-12 11:00:00,22.09,22.19,22.09,22.14,328541.0,17.3569,17.4355,17.3569,17.3962,328541.0
2015-10-12 11:30:00,22.15,22.2,22.11,22.15,416051.0,17.404,17.4433,17.3726,17.404,416051.0
2015-10-12 12:00:00,22.15,22.17,22.1,22.12,375031.0,17.404,17.4197,17.3647,17.3805,375031.0
2015-10-12 12:30:00,22.12,22.16,22.1,22.13,259675.0,17.3805,17.4119,17.3647,17.3883,259675.0
2015-10-12 13:00:00,22.12,22.14,22.06,22.14,282653.0,17.3805,17.3962,17.3333,17.3962,282653.0
2015-10-12 13:30:00,22.14,22.19,22.13,22.17,357280.0,17.3962,17.4355,17.3883,17.4197,357280.0
2015-10-12 14:00:00,22.16,22.18,22.12,22.13,223446.0,17.4119,17.4276,17.3805,17.3883,223446.0
2015-10-12 14:30:00,22.12,22.16,22.1,22.16,367218.0,17.3805,17.4119,17.3647,17.4119,367218.0
2015-10-12 15:00:00,22.16,22.16,22.09,22.13,603772.0,17.4119,17.4119,17.3569,17.3883,603772.0
2015-10-12 15:30:00,22.13,22.14,22.07,22.09,1182428.0,17.3883,17.3962,17.3412,17.3569,1182428.0
2015-10-13 09:30:00,21.82,21.95,21.67,21.84,1770901.0,17.1447,17.2469,17.0269,17.1605,1770901.0
2015-10-13 10:00:00,21.84,21.95,21.83,21.89,1271653.0,17.1605,17.2469,17.1526,17.1997,1271653.0
2015-10-13 10:30:00,21.89,21.93,21.85,21.91,793538.0,17.1997,17.2312,17.1683,17.2155,793538.0
2015-10-13 11:00:00,21.91,21.93,21.84,21.84,856491.0,17.2155,17.2312,17.1605,17.1605,856491.0
2015-10-13 11:30:00,21.85,21.88,21.83,21.87,450589.0,17.1683,17.1919,17.1526,17.184,450589.0
2015-10-13 12:00:00,21.87,21.97,21.86,21.95,934282.0,17.184,17.2626,17.1762,17.2469,934282.0
2015-10-13 12:30:00,21.95,22.01,21.92,21.92,507089.0,17.2469,17.294,17.2233,17.2233,507089.0
2015-10-13 13:00:00,21.92,21.93,21.89,21.91,454880.0,17.2233,17.2312,17.1997,17.2155,454880.0
2015-10-13 13:30:00,21.91,21.91,21.89,21.9,311060.0,17.2155,17.2155,17.1997,17.2076,311060.0
2015-10-13 14:00:00,21.91,21.98,21.9,21.95,851506.0,17.2155,17.2705,17.2076,17.2469,851506.0
2015-10-13 14:30:00,21.95,22.03,21.94,22.01,1209991.0,17.2469,17.3097,17.239,17.294,1209991.0
2015-10-13 15:00:00,22.02,22.02,21.93,21.97,728567.0,17.3019,17.3019,17.2312,17.2626,728567.0
2015-10-13 15:30:00,21.97,22.01,21.92,21.95,1752610.0,17.2626,17.294,17.2233,17.2469,1752610.0
2015-10-14 09:30:00,21.78,21.84,21.66,21.75,2576277.0,17.1133,17.1605,17.019,17.0897,2576277.0
2015-10-14 10:00:00,21.75,21.9,21.73,21.85,1631417.0,17.0897,17.2076,17.074,17.1683,1631417.0
2015-10-14 10:30:00,21.84,21.96,21.8,21.95,1098907.0,17.1605,17.2547,17.129,17.2469,1098907.0
2015-10-14 11:00:00,21.95,22.0,21.89,21.93,839137.0,17.2469,17.2862,17.1997,17.2312,839137.0
2015-10-14 11:30:00,21.94,22.17,21.92,22.16,1868205.0,17.239,17.4197,17.2233,17.4119,1868205.0
2015-10-14 12:00:00,22.16,22.22,22.07,22.22,952137.0,17.4119,17.459,17.3412,17.459,952137.0
2015-10-14 12:30:00,22.21,22.48,22.21,22.41,2117580.0,17.4512,17.6633,17.4512,17.6083,2117580.0
2015-10-14 13:00:00,22.42,22.51,22.38,22.4,1729648.0,17.6162,17.6869,17.5848,17.6005,1729648.0
2015-10-14 13:30:00,22.39,22.43,22.33,22.42,848497.0,17.5926,17.624,17.5455,17.6162,848497.0
2015-10-14 14:00:00,22.41,22.45,22.33,22.4,891975.0,17.6083,17.6398,17.5455,17.6005,891975.0
2015-10-14 14:30:00,22.4,22.42,22.32,22.33,1047334.0,17.6005,17.6162,17.5376,17.5455,1047334.0
2015-10-14 15:00:00,22.33,22.49,22.32,22.46,1490109.0,17.5455,17.6712,17.5376,17.6476,1490109.0
2015-10-14 15:30:00,22.46,22.53,22.25,22.34,3722394.0,17.6476,17.7026,17.4826,17.5533,3722394.0
2015-10-15 09:30:00,22.55,22.79,22.08,22.18,2652432.0,17.7183,17.9069,17.349,17.4276,2652432.0
2015-10-15 10:00:00,22.19,22.19,21.9,21.97,1873194.0,17.4355,17.4355,17.2076,17.2626,1873194.0
2015-10-15 10:30:00,21.97,22.01,21.87,21.95,1107491.0,17.2626,17.294,17.184,17.2469,1107491.0
2015-10-15 11:00:00,21.94,21.96,21.84,21.89,871658.0,17.239,17.2547,17.1605,17.1997,871658.0
2015-10-15 11:30:00,21.88,21.92,21.8,21.83,904179.0,17.1919,17.2233,17.129,17.1526,904179.0
2015-10-15 12:00:00,21.83,21.97,21.79,21.94,1178967.0,17.1526,17.2626,17.1212,17.239,1178967.0
2015-10-15 12:30:00,21.94,21.98,21.86,21.96,722837.0,17.239,17.2705,17.1762,17.2547,722837.0
2015-10-15 13:00:00,21.96,22.02,21.93,21.98,862719.0,17.2547,17.3019,17.2312,17.2705,862719.0
2015-10-15 13:30:00,21.98,21.99,21.95,21.97,388724.0,17.2705,17.2783,17.2469,17.2626,388724.0
2015-10-15 14:00:00,21.97,22.01,21.96,22.0,565917.0,17.2626,17.294,17.2547,17.2862,565917.0
2015-10-15 14:30:00,22.0,22.06,21.96,22.01,1138727.0,17.2862,17.3333,17.2547,17.294,1138727.0
2015-10-15 15:00:00,22.0,22.03,21.95,21.96,1568830.0,17.2862,17.3097,17.2469,17.2547,1568830.0
2015-10-15 15:30:00,21.96,21.99,21.89,21.94,2837555.0,17.2547,17.2783,17.1997,17.239,2837555.0
2015-10-16 09:30:00,22.01,22.21,21.99,22.14,1024619.0,17.294,17.4512,17.2783,17.3962,1024619.0
2015-10-16 10:00:00,22.14,22.15,22.01,22.06,626241.0,17.3962,17.404,17.294,17.3333,626241.0
2015-10-16 10:30:00,22.06,22.09,22.03,22.08,619382.0,17.3333,17.3569,17.3097,17.349,619382.0
2015-10-16 11:00:00,22.08,22.16,22.06,22.12,362035.0,17.349,17.4119,17.3333,17.3805,362035.0
2015-10-16 11:30:00,22.12,22.14,22.07,22.13,427381.0,17.3805,17.3962,17.3412,17.3883,427381.0
2015-10-16 12:00:00,22.14,22.16,22.09,22.13,451937.0,17.3962,17.4119,17.3569,17.3883,451937.0
2015-10-16 12:30:00,22.13,22.14,22.08,22.12,335243.0,17.3883,17.3962,17.349,17.3805,335243.0
2015-10-16 13:00:00,22.13,22.15,22.1,22.14,392646.0,17.3883,17.404,17.3647,17.3962,392646.0
2015-10-16 13:30:00,22.15,22.16,22.05,22.05,695365.0,17.404,17.4119,17.3255,17.3255,695365.0
2015-10-16 14:00:00,22.06,22.13,22.03,22.12,707890.0,17.3333,17.3883,17.3097,17.3805,707890.0
2015-10-16 14:30:00,22.12,22.17,22.08,22.09,608421.0,17.3805,17.4197,17.349,17.3569,608421.0
2015-10-16 15:00:00,22.09,22.15,22.08,22.14,537438.0,17.3569,17.404,17.349,17.3962,537438.0
2015-10-16 15:30:00,22.14,22.22,22.13,22.17,1945896.0,17.3962,17.459,17.3883,17.4197,1945896.0
2015-10-19 09:30:00,22.08,22.2,21.96,22.15,1542110.0,17.349,17.4433,17.2547,17.404,1542110.0
2015-10-19 10:00:00,22.16,22.2,22.06,22.08,1152012.0,17.4119,17.4433,17.3333,17.349,1152012.0
2015-10-19 10:30:00,22.09,22.13,22.01,22.1,508689.0,17.3569,17.3883,17.294,17.3647,508689.0
2015-10-19 11:00:00,22.1,22.16,22.04,22.15,620080.0,17.3647,17.4119,17.3176,17.404,620080.0
2015-10-19 11:30:00,22.15,22.21,22.12,22.19,562353.0,17.404,17.4512,17.3805,17.4355,562353.0
2015-10-19 12:00:00,22.19,22.21,22.15,22.17,282616.0,17.4355,17.4512,17.404,17.4197,282616.0
2015-10-19 12:30:00,22.17,22.19,22.09,22.1,440985.0,17.4197,17.4355,17.3569,17.3647,440985.0
2015-10-19 13:00:00,22.1,22.12,22.06,22.08,247159.0,17.3647,17.3805,17.3333,17.349,247159.0
2015-10-19 13:30:00,22.08,22.18,22.05,22.16,414287.0,17.349,17.4276,17.3255,17.4119,414287.0
2015-10-19 14:00:00,22.14,22.17,22.12,22.13,323661.0,17.3962,17.4197,17.3805,17.3883,323661.0
2015-10-19 14:30:00,22.13,22.26,22.13,22.23,498789.0,17.3883,17.4905,17.3883,17.4669,498789.0
2015-10-19 15:00:00,22.23,22.3,22.21,22.26,511134.0,17.4669,17.5219,17.4512,17.4905,511134.0
2015-10-19 15:30:00,22.26,22.27,22.19,22.23,1245637.0,17.4905,17.4983,17.4355,17.4669,1245637.0
2015-10-20 09:30:00,22.2,22.27,22.17,22.26,575984.0,17.4433,17.4983,17.4197,17.4905,575984.0
2015-10-20 10:00:00,22.27,22.33,22.21,22.3,519302.0,17.4983,17.5455,17.4512,17.5219,519302.0
2015-10-20 10:30:00,22.31,22.42,22.31,22.39,458840.0,17.5298,17.6162,17.5298,17.5926,458840.0
2015-10-20 11:00:00,22.39,22.41,22.3,22.4,342307.0,17.5926,17.6083,17.5219,17.6005,342307.0
2015-10-20 11:30:00,22.4,22.41,22.36,22.4,397177.0,17.6005,17.6083,17.569,17.6005,397177.0
2015-10-20 12:00:00,22.39,22.42,22.36,22.38,665053.0,17.5926,17.6162,17.569,17.5848,665053.0
2015-10-20 12:30:00,22.38,22.4,22.35,22.4,339439.0,17.5848,17.6005,17.5612,17.6005,339439.0
2015-10-20 13:00:00,22.39,22.4,22.32,22.33,306107.0,17.5926,17.6005,17.5376,17.5455,306107.0
2015-10-20 13:30:00,22.33,22.36,22.3,22.32,240143.0,17.5455,17.569,17.5219,17.5376,240143.0
2015-10-20 14:00:00,22.32,22.34,22.3,22.31,419791.0,17.5376,17.5533,17.5219,17.5298,419791.0
2015-10-20 14:30:00,22.32,22.38,22.3,22.31,354934.0,17.5376,17.5848,17.5219,17.5298,354934.0
2015-10-20 15:00:00,22.31,22.35,22.28,22.33,550800.0,17.5298,17.5612,17.5062,17.5455,550800.0
2015-10-20 15:30:00,22.33,22.34,22.3,22.32,946345.0,17.5455,17.5533,17.5219,17.5376,946345.0
2015-10-21 09:30:00,22.33,22.33,22.14,22.24,854592.0,17.5455,17.5455,17.3962,17.4747,854592.0
2015-10-21 10:00:00,22.24,22.28,22.2,22.26,487645.0,17.4747,17.5062,17.4433,17.4905,487645.0
2015-10-21 10:30:00,22.25,22.45,22.24,22.38,937115.0,17.4826,17.6398,17.4747,17.5848,937115.0
2015-10-21 11:00:00,22.38,22.4,22.32,22.39,338914.0,17.5848,17.6005,17.5376,17.5926,338914.0
2015-10-21 11:30:00,22.39,22.4,22.28,22.3,271762.0,17.5926,17.6005,17.5062,17.5219,271762.0
2015-10-21 12:00:00,22.3,22.37,22.28,22.35,198361.0,17.5219,17.5769,17.5062,17.5612,198361.0
2015-10-21 12:30:00,22.34,22.39,22.32,22.33,164217.0,17.5533,17.5926,17.5376,17.5455,164217.0
2015-10-21 13:00:00,22.33,22.35,22.23,22.25,247416.0,17.5455,17.5612,17.4669,17.4826,247416.0
2015-10-21 13:30:00,22.25,22.32,22.21,22.26,323779.0,17.4826,17.5376,17.4512,17.4905,323779.0
2015-10-21 14:00:00,22.26,22.29,22.22,22.26,256323.0,17.4905,17.514,17.459,17.4905,256323.0
2015-10-21 14:30:00,22.26,22.34,22.25,22.32,817956.0,17.4905,17.5533,17.4826,17.5376,817956.0
2015-10-21 15:00:00,22.33,22.35,22.3,22.33,790728.0,17.5455,17.5612,17.5219,17.5455,790728.0
2015-10-21 15:30:00,22.33,22.34,22.2,22.23,1637352.0,17.5455,17.5533,17.4433,17.4669,1637352.0
2015-10-22 09:30:00,22.39,22.43,22.32,22.36,1304960.0,17.5926,17.624,17.5376,17.569,1304960.0
2015-10-22 10:00:00,22.36,22.41,22.33,22.41,603684.0,17.569,17.6083,17.5455,17.6083,603684.0
2015-10-22 10:30:00,22.4,22.47,22.37,22.45,450616.0,17.6005,17.6555,17.5769,17.6398,450616.0
2015-10-22 11:00:00,22.45,22.47,22.38,22.38,493566.0,17.6398,17.6555,17.5848,17.5848,493566.0
2015-10-22 11:30:00,22.38,22.46,22.38,22.46,595256.0,17.5848,17.6476,17.5848,17.6476,595256.0
2015-10-22 12:00:00,22.45,22.53,22.44,22.49,566914.0,17.6398,17.7026,17.6319,17.6712,566914.0
2015-10-22 12:30:00,22.5,22.54,22.49,22.53,276314.0,17.679,17.7105,17.6712,17.7026,276314.0
2015-10-22 13:00:00,22.53,22.62,22.51,22.52,487423.0,17.7026,17.7733,17.6869,17.6948,487423.0
2015-10-22 13:30:00,22.52,22.55,22.49,22.49,280966.0,17.6948,17.7183,17.6712,17.6712,280966.0
2015-10-22 14:00:00,22.49,22.51,22.4,22.43,331585.0,17.6712,17.6869,17.6005,17.624,331585.0
2015-10-22 14:30:00,22.43,22.47,22.43,22.46,434899.0,17.624,17.6555,17.624,17.6476,434899.0
2015-10-22 15:00:00,22.46,22.48,22.4,22.45,609919.0,17.6476,17.6633,17.6005,17.6398,609919.0
2015-10-22 15:30:00,22.44,22.51,22.43,22.5,1258456.0,17.6319,17.6869,17.624,17.679,1258456.0
2015-10-23 09:30:00,22.75,22.75,22.49,22.5,845385.0,17.8755,17.8755,17.6712,17.679,845385.0
2015-10-23 10:00:00,22.5,22.59,22.44,22.54,1183129.0,17.679,17.7498,17.6319,17.7105,1183129.0
2015-10-23 10:30:00,22.54,22.7,22.52,22.69,736805.0,17.7105,17.8362,17.6948,17.8283,736805.0
2015-10-23 11:00:00,22.7,22.73,22.59,22.63,717616.0,17.8362,17.8598,17.7498,17.7812,717616.0
2015-10-23 11:30:00,22.63,22.64,22.47,22.52,466259.0,17.7812,17.789,17.6555,17.6948,466259.0
2015-10-23 12:00:00,22.51,22.58,22.48,22.58,529297.0,17.6869,17.7419,17.6633,17.7419,529297.0
2015-10-23 12:30:00,22.59,22.6,22.47,22.53,500305.0,17.7498,17.7576,17.6555,17.7026,500305.0
2015-10-23 13:00:00,22.52,22.53,22.47,22.51,607105.0,17.6948,17.7026,17.6555,17.6869,607105.0
2015-10-23 13:30:00,22.51,22.52,22.45,22.46,612755.0,17.6869,17.6948,17.6398,17.6476,612755.0
2015-10-23 14:00:00,22.45,22.49,22.4,22.44,1263413.0,17.6398,17.6712,17.6005,17.6319,1263413.0
2015-10-23 14:30:00,22.45,22.51,22.44,22.49,765274.0,17.6398,17.6869,17.6319,17.6712,765274.0
2015-10-23 15:00:00,22.49,22.5,22.4,22.43,776758.0,17.6712,17.679,17.6005,17.624,776758.0
2015-10-23 15:30:00,22.42,22.5,22.42,22.48,1633793.0,17.6162,17.679,17.6162,17.6633,1633793.0
2015-10-26 09:30:00,22.47,22.52,22.27,22.27,756175.0,17.6555,17.6948,17.4983,17.4983,756175.0
2015-10-26 10:00:00,22.27,22.28,21.93,22.1,1924265.0,17.4983,17.5062,17.2312,17.3647,1924265.0
2015-10-26 10:30:00,22.1,22.11,22.02,22.09,667943.0,17.3647,17.3726,17.3019,17.3569,667943.0
2015-10-26 11:00:00,22.09,22.14,22.04,22.14,555935.0,17.3569,17.3962,17.3176,17.3962,555935.0
2015-10-26 11:30:00,22.14,22.27,22.1,22.16,1148077.0,17.3962,17.4983,17.3647,17.4119,1148077.0
2015-10-26 12:00:00,22.16,22.25,22.15,22.25,637602.0,17.4119,17.4826,17.404,17.4826,637602.0
2015-10-26 12:30:00,22.25,22.3,22.23,22.26,523620.0,17.4826,17.5219,17.4669,17.4905,523620.0
2015-10-26 13:00:00,22.25,22.3,22.23,22.26,688045.0,17.4826,17.5219,17.4669,17.4905,688045.0
2015-10-26 13:30:00,22.26,22.28,22.21,22.22,365404.0,17.4905,17.5062,17.4512,17.459,365404.0
2015-10-26 14:00:00,22.22,22.25,22.15,22.16,720484.0,17.459,17.4826,17.404,17.4119,720484.0
2015-10-26 14:30:00,22.15,22.24,22.13,22.23,741691.0,17.404,17.4747,17.3883,17.4669,741691.0
2015-10-26 15:00:00,22.23,22.26,22.21,22.23,810955.0,17.4669,17.4905,17.4512,17.4669,810955.0
2015-10-26 15:30:00,22.23,22.26,22.14,22.17,1672779.0,17.4669,17.4905,17.3962,17.4197,1672779.0
2015-10-27 09:30:00,22.06,22.18,21.88,22.11,650387.0,17.3333,17.4276,17.1919,17.3726,650387.0
2015-10-27 10:00:00,22.12,22.3,22.11,22.23,523362.0,17.3805,17.5219,17.3726,17.4669,523362.0
2015-10-27 10:30:00,22.23,22.24,22.15,22.16,418062.0,17.4669,17.4747,17.404,17.4119,418062.0
2015-10-27 11:00:00,22.15,22.26,22.15,22.26,597576.0,17.404,17.4905,17.404,17.4905,597576.0
2015-10-27 11:30:00,22.26,22.29,22.19,22.22,472034.0,17.4905,17.514,17.4355,17.459,472034.0
2015-10-27 12:00:00,22.22,22.24,22.16,22.22,306300.0,17.459,17.4747,17.4119,17.459,306300.0
2015-10-27 12:30:00,22.21,22.21,22.08,22.08,336710.0,17.4512,17.4512,17.349,17.349,336710.0
2015-10-27 13:00:00,22.09,22.15,22.05,22.13,374105.0,17.3569,17.404,17.3255,17.3883,374105.0
2015-10-27 13:30:00,22.13,22.15,22.09,22.11,327143.0,17.3883,17.404,17.3569,17.3726,327143.0
2015-10-27 14:00:00,22.12,22.17,22.11,22.14,376109.0,17.3805,17.4197,17.3726,17.3962,376109.0
2015-10-27 14:30:00,22.14,22.16,22.11,22.13,300035.0,17.3962,17.4119,17.3726,17.3883,300035.0
2015-10-27 15:00:00,22.13,22.22,22.1,22.22,426762.0,17.3883,17.459,17.3647,17.459,426762.0
2015-10-27 15:30:00,22.22,22.25,22.2,22.21,1156957.0,17.459,17.4826,17.4433,17.4512,1156957.0
2015-10-28 09:30:00,22.07,22.18,22.01,22.18,887595.0,17.3412,17.4276,17.294,17.4276,887595.0
2015-10-28 10:00:00,22.18,22.24,22.14,22.18,644791.0,17.4276,17.4747,17.3962,17.4276,644791.0
2015-10-28 10:30:00,22.18,22.24,22.16,22.24,493717.0,17.4276,17.4747,17.4119,17.4747,493717.0
2015-10-28 11:00:00,22.24,22.27,22.17,22.17,680383.0,17.4747,17.4983,17.4197,17.4197,680383.0
2015-10-28 11:30:00,22.17,22.24,22.16,22.23,648049.0,17.4197,17.4747,17.4119,17.4669,648049.0
2015-10-28 12:00:00,22.24,22.24,22.18,22.18,295089.0,17.4747,17.4747,17.4276,17.4276,295089.0
2015-10-28 12:30:00,22.18,22.19,22.09,22.1,244490.0,17.4276,17.4355,17.3569,17.3647,244490.0
2015-10-28 13:00:00,22.1,22.15,22.08,22.15,362077.0,17.3647,17.404,17.349,17.404,362077.0
2015-10-28 13:30:00,22.15,22.25,22.14,22.22,869662.0,17.404,17.4826,17.3962,17.459,869662.0
2015-10-28 14:00:00,22.2,22.2,21.86,21.98,786017.0,17.4433,17.4433,17.1762,17.2705,786017.0
2015-10-28 14:30:00,21.97,22.02,21.89,22.02,576671.0,17.2626,17.3019,17.1997,17.3019,576671.0
2015-10-28 15:00:00,22.02,22.07,21.92,22.0,1154625.0,17.3019,17.3412,17.2233,17.2862,1154625.0
2015-10-28 15:30:00,22.0,22.1,22.0,22.09,1591574.0,17.2862,17.3647,17.2862,17.3569,1591574.0
2015-10-29 09:30:00,21.81,21.81,21.61,21.63,788637.0,17.1369,17.1369,16.9797,16.9955,788637.0
2015-10-29 10:00:00,21.63,21.69,21.57,21.62,573602.0,16.9955,17.0426,16.9483,16.9876,573602.0
2015-10-29 10:30:00,21.62,21.64,21.55,21.56,573901.0,16.9876,17.0033,16.9326,16.9405,573901.0
2015-10-29 11:00:00,21.56,21.61,21.55,21.6,372105.0,16.9405,16.9797,16.9326,16.9719,372105.0
2015-10-29 11:30:00,21.6,21.6,21.54,21.57,359326.0,16.9719,16.9719,16.9247,16.9483,359326.0
2015-10-29 12:00:00,21.57,21.62,21.52,21.61,266220.0,16.9483,16.9876,16.909,16.9797,266220.0
2015-10-29 12:30:00,21.61,21.74,21.6,21.72,659765.0,16.9797,17.0819,16.9719,17.0662,659765.0
2015-10-29 13:00:00,21.72,21.78,21.7,21.76,322893.0,17.0662,17.1133,17.0505,17.0976,322893.0
2015-10-29 13:30:00,21.76,21.76,21.69,21.74,487141.0,17.0976,17.0976,17.0426,17.0819,487141.0
2015-10-29 14:00:00,21.74,21.8,21.74,21.77,387377.0,17.0819,17.129,17.0819,17.1055,387377.0
2015-10-29 14:30:00,21.77,21.8,21.75,21.79,428362.0,17.1055,17.129,17.0897,17.1212,428362.0
2015-10-29 15:00:00,21.79,21.79,21.75,21.76,570423.0,17.1212,17.1212,17.0897,17.0976,570423.0
2015-10-29 15:30:00,21.76,21.82,21.75,21.81,1434876.0,17.0976,17.1447,17.0897,17.1369,1434876.0
2015-10-30 09:30:00,21.84,21.97,21.75,21.79,987584.0,17.1605,17.2626,17.0897,17.1212,987584.0
2015-10-30 10:00:00,21.8,21.88,21.75,21.86,554424.0,17.129,17.1919,17.0897,17.1762,554424.0
2015-10-30 10:30:00,21.87,22.06,21.86,22.02,504618.0,17.184,17.3333,17.1762,17.3019,504618.0
2015-10-30 11:00:00,22.02,22.07,21.94,21.97,648274.0,17.3019,17.3412,17.239,17.2626,648274.0
2015-10-30 11:30:00,21.98,21.98,21.65,21.82,603014.0,17.2705,17.2705,17.0112,17.1447,603014.0
2015-10-30 12:00:00,21.83,21.96,21.78,21.91,565703.0,17.1526,17.2547,17.1133,17.2155,565703.0
2015-10-30 12:30:00,21.91,22.0,21.91,21.99,269757.0,17.2155,17.2862,17.2155,17.2783,269757.0
2015-10-30 13:00:00,21.99,22.07,21.98,22.05,588985.0,17.2783,17.3412,17.2705,17.3255,588985.0
2015-10-30 13:30:00,22.05,22.06,22.02,22.04,179451.0,17.3255,17.3333,17.3019,17.3176,179451.0
2015-10-30 14:00:00,22.04,22.04,22.0,22.02,204832.0,17.3176,17.3176,17.2862,17.3019,204832.0
2015-10-30 14:30:00,22.02,22.07,22.01,22.07,356604.0,17.3019,17.3412,17.294,17.3412,356604.0
2015-10-30 15:00:00,22.07,22.07,21.98,21.98,810073.0,17.3412,17.3412,17.2705,17.2705,810073.0
2015-10-30 15:30:00,21.98,22.06,21.97,21.97,1583472.0,17.2705,17.3333,17.2626,17.2626,1583472.0
2015-11-02 09:30:00,21.86,22.06,21.77,21.94,747773.0,17.1762,17.3333,17.1055,17.239,747773.0
2015-11-02 10:00:00,21.94,21.98,21.88,21.88,665537.0,17.239,17.2705,17.1919,17.1919,665537.0
2015-11-02 10:30:00,21.89,21.89,21.82,21.83,354786.0,17.1997,17.1997,17.1447,17.1526,354786.0
2015-11-02 11:00:00,21.84,21.95,21.82,21.95,276391.0,17.1605,17.2469,17.1447,17.2469,276391.0
2015-11-02 11:30:00,21.96,21.99,21.91,21.94,216236.0,17.2547,17.2783,17.2155,17.239,216236.0
2015-11-02 12:00:00,21.94,21.96,21.89,21.92,125888.0,17.239,17.2547,17.1997,17.2233,125888.0
2015-11-02 12:30:00,21.92,21.97,21.89,21.96,285548.0,17.2233,17.2626,17.1997,17.2547,285548.0
2015-11-02 13:00:00,21.97,22.01,21.95,21.99,224895.0,17.2626,17.294,17.2469,17.2783,224895.0
2015-11-02 13:30:00,21.99,22.07,21.94,22.05,409253.0,17.2783,17.3412,17.239,17.3255,409253.0
2015-11-02 14:00:00,22.05,22.08,22.04,22.07,212672.0,17.3255,17.349,17.3176,17.3412,212672.0
2015-11-02 14:30:00,22.06,22.11,21.99,22.1,419165.0,17.3333,17.3726,17.2783,17.3647,419165.0
2015-11-02 15:00:00,22.1,22.13,22.08,22.12,564757.0,17.3647,17.3883,17.349,17.3805,564757.0
2015-11-02 15:30:00,22.11,22.14,22.07,22.1,636769.0,17.3726,17.3962,17.3412,17.3647,636769.0
2015-11-03 09:30:00,22.24,22.28,22.1,22.18,953856.0,17.4747,17.5062,17.3647,17.4276,953856.0
2015-11-03 10:00:00,22.18,22.32,22.17,22.3,390001.0,17.4276,17.5376,17.4197,17.5219,390001.0
2015-11-03 10:30:00,22.3,22.35,22.28,22.33,401239.0,17.5219,17.5612,17.5062,17.5455,401239.0
2015-11-03 11:00:00,22.33,22.4,22.33,22.39,480534.0,17.5455,17.6005,17.5455,17.5926,480534.0
2015-11-03 11:30:00,22.39,22.51,22.38,22.5,359090.0,17.5926,17.6869,17.5848,17.679,359090.0
2015-11-03 12:00:00,22.49,22.64,22.49,22.64,663934.0,17.6712,17.789,17.6712,17.789,663934.0
2015-11-03 12:30:00,22.64,22.82,22.62,22.75,1596978.0,17.789,17.9305,17.7733,17.8755,1596978.0
2015-11-03 13:00:00,22.75,22.83,22.72,22.79,867926.0,17.8755,17.9383,17.8519,17.9069,867926.0
2015-11-03 13:30:00,22.79,22.82,22.76,22.77,445137.0,17.9069,17.9305,17.8833,17.8912,445137.0
2015-11-03 14:00:00,22.77,22.95,22.75,22.89,989350.0,17.8912,18.0326,17.8755,17.9855,989350.0
2015-11-03 14:30:00,22.9,22.92,22.82,22.83,1140908.0,17.9933,18.009,17.9305,17.9383,1140908.0
2015-11-03 15:00:00,22.84,22.86,22.8,22.84,670341.0,17.9462,17.9619,17.9148,17.9462,670341.0
2015-11-03 15:30:00,22.84,22.85,22.72,22.77,2152614.0,17.9462,17.954,17.8519,17.8912,2152614.0
2015-11-04 09:30:00,23.1,23.5,23.05,23.43,2374025.0,18.1505,18.4648,18.1112,18.4098,2374025.0
2015-11-04 10:00:00,23.43,23.46,23.28,23.35,967745.0,18.4098,18.4333,18.2919,18.3469,967745.0
2015-11-04 10:30:00,23.35,23.36,23.24,23.31,909292.0,18.3469,18.3548,18.2605,18.3155,909292.0
2015-11-04 11:00:00,23.3,23.48,23.3,23.43,1385729.0,18.3076,18.4491,18.3076,18.4098,1385729.0
2015-11-04 11:30:00,23.44,23.5,23.33,23.49,911339.0,18.4176,18.4648,18.3312,18.4569,911339.0
2015-11-04 12:00:00,23.49,23.66,23.48,23.59,1056132.0,18.4569,18.5905,18.4491,18.5355,1056132.0
2015-11-04 12:30:00,23.59,23.6,23.48,23.51,455644.0,18.5355,18.5433,18.4491,18.4726,455644.0
2015-11-04 13:00:00,23.51,23.52,23.45,23.51,615295.0,18.4726,18.4805,18.4255,18.4726,615295.0
2015-11-04 13:30:00,23.5,23.52,23.44,23.5,334507.0,18.4648,18.4805,18.4176,18.4648,334507.0
2015-11-04 14:00:00,23.5,23.53,23.48,23.53,625346.0,18.4648,18.4883,18.4491,18.4883,625346.0
2015-11-04 14:30:00,23.53,23.59,23.5,23.51,586759.0,18.4883,18.5355,18.4648,18.4726,586759.0
2015-11-04 15:00:00,23.51,23.54,23.49,23.51,944372.0,18.4726,18.4962,18.4569,18.4726,944372.0
2015-11-04 15:30:00,23.51,23.58,23.48,23.56,2405115.0,18.4726,18.5276,18.4491,18.5119,2405115.0
2015-11-05 09:30:00,23.23,23.23,23.05,23.18,1115499.0,18.2526,18.2526,18.1112,18.2133,1115499.0
2015-11-05 10:00:00,23.18,23.19,23.02,23.03,731738.0,18.2133,18.2212,18.0876,18.0955,731738.0
2015-11-05 10:30:00,23.03,23.07,22.96,22.97,672905.0,18.0955,18.1269,18.0405,18.0483,672905.0
2015-11-05 11:00:00,22.97,23.04,22.95,23.0,653107.0,18.0483,18.1033,18.0326,18.0719,653107.0
2015-11-05 11:30:00,23.0,23.09,22.99,23.07,393850.0,18.0719,18.1426,18.0641,18.1269,393850.0
2015-11-05 12:00:00,23.08,23.17,23.06,23.17,328880.0,18.1348,18.2055,18.1191,18.2055,328880.0
2015-11-05 12:30:00,23.17,23.21,23.12,23.2,376109.0,18.2055,18.2369,18.1662,18.2291,376109.0
2015-11-05 13:00:00,23.2,23.21,23.04,23.04,483716.0,18.2291,18.2369,18.1033,18.1033,483716.0
2015-11-05 13:30:00,23.05,23.11,23.04,23.1,259298.0,18.1112,18.1583,18.1033,18.1505,259298.0
2015-11-05 14:00:00,23.11,23.12,23.01,23.02,346767.0,18.1583,18.1662,18.0798,18.0876,346767.0
2015-11-05 14:30:00,23.02,23.1,23.0,23.1,412880.0,18.0876,18.1505,18.0719,18.1505,412880.0
2015-11-05 15:00:00,23.1,23.11,23.0,23.04,475375.0,18.1505,18.1583,18.0719,18.1033,475375.0
2015-11-05 15:30:00,23.04,23.04,22.95,22.99,1168227.0,18.1033,18.1033,18.0326,18.0641,1168227.0
2015-11-06 09:30:00,22.59,22.68,22.43,22.57,1853348.0,17.7498,17.8205,17.624,17.734,1853348.0
2015-11-06 10:00:00,22.57,22.68,22.51,22.68,1124134.0,17.734,17.8205,17.6869,17.8205,1124134.0
2015-11-06 10:30:00,22.68,22.74,22.64,22.66,772085.0,17.8205,17.8676,17.789,17.8048,772085.0
2015-11-06 11:00:00,22.66,22.71,22.61,22.67,350225.0,17.8048,17.844,17.7655,17.8126,350225.0
2015-11-06 11:30:00,22.68,22.77,22.66,22.77,351903.0,17.8205,17.8912,17.8048,17.8912,351903.0
2015-11-06 12:00:00,22.76,22.79,22.7,22.71,299858.0,17.8833,17.9069,17.8362,17.844,299858.0
2015-11-06 12:30:00,22.71,22.75,22.68,22.73,325035.0,17.844,17.8755,17.8205,17.8598,325035.0
2015-11-06 13:00:00,22.73,22.79,22.72,22.75,334025.0,17.8598,17.9069,17.8519,17.8755,334025.0
2015-11-06 13:30:00,22.76,22.78,22.74,22.76,265439.0,17.8833,17.899,17.8676,17.8833,265439.0
2015-11-06 14:00:00,22.76,22.79,22.74,22.77,347904.0,17.8833,17.9069,17.8676,17.8912,347904.0
2015-11-06 14:30:00,22.77,22.8,22.73,22.8,302132.0,17.8912,17.9148,17.8598,17.9148,302132.0
2015-11-06 15:00:00,22.79,22.81,22.75,22.8,443084.0,17.9069,17.9226,17.8755,17.9148,443084.0
2015-11-06 15:30:00,22.8,22.83,22.77,22.82,1034312.0,17.9148,17.9383,17.8912,17.9305,1034312.0
2015-11-09 09:30:00,22.75,22.98,22.68,22.91,990757.0,17.8755,18.0562,17.8205,18.0012,990757.0
2015-11-09 10:00:00,22.91,22.97,22.8,22.82,690754.0,18.0012,18.0483,17.9148,17.9305,690754.0
2015-11-09 10:30:00,22.81,22.89,22.8,22.84,657362.0,17.9226,17.9855,17.9148,17.9462,657362.0
2015-11-09 11:00:00,22.85,22.85,22.7,22.79,421451.0,17.954,17.954,17.8362,17.9069,421451.0
2015-11-09 11:30:00,22.79,22.84,22.72,22.81,574834.0,17.9069,17.9462,17.8519,17.9226,574834.0
2015-11-09 12:00:00,22.81,22.84,22.78,22.79,199572.0,17.9226,17.9462,17.899,17.9069,199572.0
2015-11-09 12:30:00,22.78,22.8,22.74,22.78,208433.0,17.899,17.9148,17.8676,17.899,208433.0
2015-11-09 13:00:00,22.78,22.8,22.76,22.79,274572.0,17.899,17.9148,17.8833,17.9069,274572.0
2015-11-09 13:30:00,22.79,22.87,22.76,22.85,543348.0,17.9069,17.9698,17.8833,17.954,543348.0
2015-11-09 14:00:00,22.84,22.94,22.84,22.93,584045.0,17.9462,18.0248,17.9462,18.0169,584045.0
2015-11-09 14:30:00,22.93,22.96,22.89,22.91,592937.0,18.0169,18.0405,17.9855,18.0012,592937.0
2015-11-09 15:00:00,22.91,22.93,22.85,22.91,523495.0,18.0012,18.0169,17.954,18.0012,523495.0
2015-11-09 15:30:00,22.91,22.97,22.9,22.95,1036427.0,18.0012,18.0483,17.9933,18.0326,1036427.0
2015-11-10 09:30:00,22.51,22.67,22.4,22.6,907328.0,17.6869,17.8126,17.6005,17.7576,907328.0
2015-11-10 10:00:00,22.61,22.61,22.49,22.52,461414.0,17.7655,17.7655,17.6712,17.6948,461414.0
2015-11-10 10:30:00,22.52,22.55,22.47,22.52,328087.0,17.6948,17.7183,17.6555,17.6948,328087.0
2015-11-10 11:00:00,22.53,22.53,22.34,22.39,988624.0,17.7026,17.7026,17.5533,17.5926,988624.0
2015-11-10 11:30:00,22.39,22.44,22.37,22.43,292835.0,17.5926,17.6319,17.5769,17.624,292835.0
2015-11-10 12:00:00,22.43,22.43,22.37,22.38,336920.0,17.624,17.624,17.5769,17.5848,336920.0
2015-11-10 12:30:00,22.38,22.39,22.33,22.39,178979.0,17.5848,17.5926,17.5455,17.5926,178979.0
2015-11-10 13:00:00,22.39,22.42,22.36,22.42,227156.0,17.5926,17.6162,17.569,17.6162,227156.0
2015-11-10 13:30:00,22.42,22.54,22.41,22.51,295414.0,17.6162,17.7105,17.6083,17.6869,295414.0
2015-11-10 14:00:00,22.51,22.52,22.46,22.5,347732.0,17.6869,17.6948,17.6476,17.679,347732.0
2015-11-10 14:30:00,22.5,22.57,22.49,22.55,426774.0,17.679,17.734,17.6712,17.7183,426774.0
2015-11-10 15:00:00,22.54,22.56,22.5,22.55,442397.0,17.7105,17.7262,17.679,17.7183,442397.0
2015-11-10 15:30:00,22.55,22.55,22.49,22.51,1495033.0,17.7183,17.7183,17.6712,17.6869,1495033.0
2015-11-11 09:30:00,22.41,22.54,22.28,22.46,783563.0,17.6083,17.7105,17.5062,17.6476,783563.0
2015-11-11 10:00:00,22.46,22.54,22.46,22.54,474309.0,17.6476,17.7105,17.6476,17.7105,474309.0
2015-11-11 10:30:00,22.54,22.56,22.47,22.54,418720.0,17.7105,17.7262,17.6555,17.7105,418720.0
2015-11-11 11:00:00,22.54,22.59,22.5,22.59,369865.0,17.7105,17.7498,17.679,17.7498,369865.0
2015-11-11 11:30:00,22.59,22.63,22.55,22.61,557451.0,17.7498,17.7812,17.7183,17.7655,557451.0
2015-11-11 12:00:00,22.6,22.68,22.58,22.65,237368.0,17.7576,17.8205,17.7419,17.7969,237368.0
2015-11-11 12:30:00,22.66,22.7,22.65,22.67,192360.0,17.8048,17.8362,17.7969,17.8126,192360.0
2015-11-11 13:00:00,22.66,22.67,22.59,22.61,232325.0,17.8048,17.8126,17.7498,17.7655,232325.0
2015-11-11 13:30:00,22.61,22.67,22.59,22.63,243347.0,17.7655,17.8126,17.7498,17.7812,243347.0
2015-11-11 14:00:00,22.64,22.67,22.61,22.67,170012.0,17.789,17.8126,17.7655,17.8126,170012.0
2015-11-11 14:30:00,22.67,22.67,22.59,22.6,184810.0,17.8126,17.8126,17.7498,17.7576,184810.0
2015-11-11 15:00:00,22.59,22.6,22.56,22.59,446030.0,17.7498,17.7576,17.7262,17.7498,446030.0
2015-11-11 15:30:00,22.58,22.62,22.55,22.59,759044.0,17.7419,17.7733,17.7183,17.7498,759044.0
2015-11-12 09:30:00,22.44,22.53,22.41,22.51,785435.0,17.6319,17.7026,17.6083,17.6869,785435.0
2015-11-12 10:00:00,22.52,22.65,22.45,22.61,765573.0,17.6948,17.7969,17.6398,17.7655,765573.0
2015-11-12 10:30:00,22.61,22.68,22.59,22.68,289043.0,17.7655,17.8205,17.7498,17.8205,289043.0
2015-11-12 11:00:00,22.66,22.67,22.5,22.51,289924.0,17.8048,17.8126,17.679,17.6869,289924.0
2015-11-12 11:30:00,22.51,22.55,22.45,22.49,412184.0,17.6869,17.7183,17.6398,17.6712,412184.0
2015-11-12 12:00:00,22.5,22.51,22.36,22.4,263113.0,17.679,17.6869,17.569,17.6005,263113.0
2015-11-12 12:30:00,22.39,22.45,22.39,22.45,96428.0,17.5926,17.6398,17.5926,17.6398,96428.0
2015-11-12 13:00:00,22.44,22.48,22.42,22.43,117451.0,17.6319,17.6633,17.6162,17.624,117451.0
2015-11-12 13:30:00,22.43,22.46,22.41,22.43,130019.0,17.624,17.6476,17.6083,17.624,130019.0
2015-11-12 14:00:00,22.43,22.44,22.36,22.41,156376.0,17.624,17.6319,17.569,17.6083,156376.0
2015-11-12 14:30:00,22.41,22.41,22.32,22.36,208675.0,17.6083,17.6083,17.5376,17.569,208675.0
2015-11-12 15:00:00,22.35,22.36,22.3,22.31,325051.0,17.5612,17.569,17.5219,17.5298,325051.0
2015-11-12 15:30:00,22.31,22.36,22.24,22.25,1153741.0,17.5298,17.569,17.4747,17.4826,1153741.0
2015-11-13 09:30:00,22.04,22.07,21.68,21.79,1381849.0,17.3176,17.3412,17.0347,17.1212,1381849.0
2015-11-13 10:00:00,21.8,21.8,21.57,21.64,843181.0,17.129,17.129,16.9483,17.0033,843181.0
2015-11-13 10:30:00,21.64,21.83,21.62,21.82,639682.0,17.0033,17.1526,16.9876,17.1447,639682.0
2015-11-13 11:00:00,21.82,21.93,21.81,21.91,454125.0,17.1447,17.2312,17.1369,17.2155,454125.0
2015-11-13 11:30:00,21.91,21.99,21.83,21.99,290659.0,17.2155,17.2783,17.1526,17.2783,290659.0
2015-11-13 12:00:00,21.99,22.15,21.96,22.12,480680.0,17.2783,17.404,17.2547,17.3805,480680.0
2015-11-13 12:30:00,22.13,22.14,22.02,22.05,343671.0,17.3883,17.3962,17.3019,17.3255,343671.0
2015-11-13 13:00:00,22.05,22.1,21.97,21.97,241019.0,17.3255,17.3647,17.2626,17.2626,241019.0
2015-11-13 13:30:00,21.97,22.07,21.97,22.05,281021.0,17.2626,17.3412,17.2626,17.3255,281021.0
2015-11-13 14:00:00,22.05,22.06,21.93,21.94,392502.0,17.3255,17.3333,17.2312,17.239,392502.0
2015-11-13 14:30:00,21.94,21.98,21.91,21.94,345019.0,17.239,17.2705,17.2155,17.239,345019.0
2015-11-13 15:00:00,21.94,22.0,21.89,21.93,445110.0,17.239,17.2862,17.1997,17.2312,445110.0
2015-11-13 15:30:00,21.92,21.97,21.9,21.9,1181570.0,17.2233,17.2626,17.2076,17.2076,1181570.0
2015-11-16 09:30:00,21.83,22.01,21.8,21.96,634670.0,17.1526,17.294,17.129,17.2547,634670.0
2015-11-16 10:00:00,21.96,21.98,21.91,21.93,266080.0,17.2547,17.2705,17.2155,17.2312,266080.0
2015-11-16 10:30:00,21.92,21.99,21.9,21.92,150551.0,17.2233,17.2783,17.2076,17.2233,150551.0
2015-11-16 11:00:00,21.92,22.0,21.9,22.0,284678.0,17.2233,17.2862,17.2076,17.2862,284678.0
2015-11-16 11:30:00,22.0,22.09,22.0,22.05,269039.0,17.2862,17.3569,17.2862,17.3255,269039.0
2015-11-16 12:00:00,22.05,22.18,22.04,22.15,737693.0,17.3255,17.4276,17.3176,17.404,737693.0
2015-11-16 12:30:00,22.14,22.21,22.13,22.19,495375.0,17.3962,17.4512,17.3883,17.4355,495375.0
2015-11-16 13:00:00,22.2,22.26,22.18,22.24,213732.0,17.4433,17.4905,17.4276,17.4747,213732.0
2015-11-16 13:30:00,22.24,22.33,22.24,22.32,208096.0,17.4747,17.5455,17.4747,17.5376,208096.0
2015-11-16 14:00:00,22.32,22.33,22.24,22.26,496431.0,17.5376,17.5455,17.4747,17.4905,496431.0
2015-11-16 14:30:00,22.25,22.32,22.25,22.3,529187.0,17.4826,17.5376,17.4826,17.5219,529187.0
2015-11-16 15:00:00,22.29,22.38,22.29,22.34,413642.0,17.514,17.5848,17.514,17.5533,413642.0
2015-11-16 15:30:00,22.35,22.37,22.32,22.37,1292811.0,17.5612,17.5769,17.5376,17.5769,1292811.0
2015-11-17 09:30:00,22.43,22.65,22.38,22.61,1063704.0,17.624,17.7969,17.5848,17.7655,1063704.0
2015-11-17 10:00:00,22.61,22.72,22.57,22.71,668127.0,17.7655,17.8519,17.734,17.844,668127.0
2015-11-17 10:30:00,22.71,22.82,22.7,22.71,728548.0,17.844,17.9305,17.8362,17.844,728548.0
2015-11-17 11:00:00,22.71,22.72,22.65,22.66,226654.0,17.844,17.8519,17.7969,17.8048,226654.0
2015-11-17 11:30:00,22.67,22.71,22.65,22.69,366080.0,17.8126,17.844,17.7969,17.8283,366080.0
2015-11-17 12:00:00,22.69,22.74,22.67,22.7,416233.0,17.8283,17.8676,17.8126,17.8362,416233.0
2015-11-17 12:30:00,22.7,22.7,22.65,22.67,411227.0,17.8362,17.8362,17.7969,17.8126,411227.0
2015-11-17 13:00:00,22.67,22.68,22.54,22.55,368533.0,17.8126,17.8205,17.7105,17.7183,368533.0
2015-11-17 13:30:00,22.54,22.61,22.53,22.61,353225.0,17.7105,17.7655,17.7026,17.7655,353225.0
2015-11-17 14:00:00,22.61,22.66,22.56,22.57,279798.0,17.7655,17.8048,17.7262,17.734,279798.0
2015-11-17 14:30:00,22.56,22.59,22.53,22.59,336538.0,17.7262,17.7498,17.7026,17.7498,336538.0
2015-11-17 15:00:00,22.59,22.59,22.49,22.52,498348.0,17.7498,17.7498,17.6712,17.6948,498348.0
2015-11-17 15:30:00,22.51,22.57,22.51,22.53,965167.0,17.6869,17.734,17.6869,17.7026,965167.0
2015-11-18 09:30:00,22.38,22.38,22.2,22.24,879667.0,17.5848,17.5848,17.4433,17.4747,879667.0
2015-11-18 10:00:00,22.24,22.3,22.17,22.2,545317.0,17.4747,17.5219,17.4197,17.4433,545317.0
2015-11-18 10:30:00,22.2,22.23,22.15,22.2,376928.0,17.4433,17.4669,17.404,17.4433,376928.0
2015-11-18 11:00:00,22.19,22.29,22.19,22.24,534311.0,17.4355,17.514,17.4355,17.4747,534311.0
2015-11-18 11:30:00,22.24,22.35,22.24,22.35,348964.0,17.4747,17.5612,17.4747,17.5612,348964.0
2015-11-18 12:00:00,22.34,22.38,22.31,22.36,511538.0,17.5533,17.5848,17.5298,17.569,511538.0
2015-11-18 12:30:00,22.36,22.44,22.36,22.41,308734.0,17.569,17.6319,17.569,17.6083,308734.0
2015-11-18 13:00:00,22.42,22.46,22.38,22.43,280220.0,17.6162,17.6476,17.5848,17.624,280220.0
2015-11-18 13:30:00,22.43,22.45,22.37,22.4,434604.0,17.624,17.6398,17.5769,17.6005,434604.0
2015-11-18 14:00:00,22.4,22.5,22.36,22.47,618342.0,17.6005,17.679,17.569,17.6555,618342.0
2015-11-18 14:30:00,22.47,22.5,22.45,22.5,421938.0,17.6555,17.679,17.6398,17.679,421938.0
2015-11-18 15:00:00,22.5,22.51,22.43,22.46,654509.0,17.679,17.6869,17.624,17.6476,654509.0
2015-11-18 15:30:00,22.46,22.56,22.45,22.53,1426126.0,17.6476,17.7262,17.6398,17.7026,1426126.0
2015-11-19 09:30:00,22.94,22.94,22.65,22.71,964611.0,18.0248,18.0248,17.7969,17.844,964611.0
2015-11-19 10:00:00,22.71,22.71,22.61,22.64,574681.0,17.844,17.844,17.7655,17.789,574681.0
2015-11-19 10:30:00,22.64,22.71,22.58,22.62,512668.0,17.789,17.844,17.7419,17.7733,512668.0
2015-11-19 11:00:00,22.62,22.66,22.59,22.66,468409.0,17.7733,17.8048,17.7498,17.8048,468409.0
2015-11-19 11:30:00,22.66,22.68,22.59,22.63,344567.0,17.8048,17.8205,17.7498,17.7812,344567.0
2015-11-19 12:00:00,22.63,22.71,22.61,22.66,515075.0,17.7812,17.844,17.7655,17.8048,515075.0
2015-11-19 12:30:00,22.66,22.83,22.66,22.83,587746.0,17.8048,17.9383,17.8048,17.9383,587746.0
2015-11-19 13:00:00,22.82,22.89,22.81,22.83,248662.0,17.9305,17.9855,17.9226,17.9383,248662.0
2015-11-19 13:30:00,22.83,22.85,22.73,22.73,272733.0,17.9383,17.954,17.8598,17.8598,272733.0
2015-11-19 14:00:00,22.73,22.74,22.65,22.66,256445.0,17.8598,17.8676,17.7969,17.8048,256445.0
2015-11-19 14:30:00,22.66,22.73,22.64,22.7,297656.0,17.8048,17.8598,17.789,17.8362,297656.0
2015-11-19 15:00:00,22.7,22.7,22.63,22.7,693592.0,17.8362,17.8362,17.7812,17.8362,693592.0
2015-11-19 15:30:00,22.7,22.73,22.67,22.68,898040.0,17.8362,17.8598,17.8126,17.8205,898040.0
2015-11-20 09:30:00,22.81,22.88,22.71,22.79,854814.0,17.9226,17.9776,17.844,17.9069,854814.0
2015-11-20 10:00:00,22.79,22.84,22.72,22.75,442280.0,17.9069,17.9462,17.8519,17.8755,442280.0
2015-11-20 10:30:00,22.75,22.79,22.71,22.76,289128.0,17.8755,17.9069,17.844,17.8833,289128.0
2015-11-20 11:00:00,22.75,22.8,22.75,22.79,286539.0,17.8755,17.9148,17.8755,17.9069,286539.0
2015-11-20 11:30:00,22.78,22.8,22.77,22.8,270888.0,17.899,17.9148,17.8912,17.9148,270888.0
2015-11-20 12:00:00,22.8,22.81,22.72,22.73,259463.0,17.9148,17.9226,17.8519,17.8598,259463.0
2015-11-20 12:30:00,22.73,22.8,22.72,22.78,152176.0,17.8598,17.9148,17.8519,17.899,152176.0
2015-11-20 13:00:00,22.79,22.81,22.76,22.8,196898.0,17.9069,17.9226,17.8833,17.9148,196898.0
2015-11-20 13:30:00,22.8,22.81,22.76,22.8,465935.0,17.9148,17.9226,17.8833,17.9148,465935.0
2015-11-20 14:00:00,22.8,22.83,22.77,22.82,272745.0,17.9148,17.9383,17.8912,17.9305,272745.0
2015-11-20 14:30:00,22.81,22.89,22.81,22.83,300773.0,17.9226,17.9855,17.9226,17.9383,300773.0
2015-11-20 15:00:00,22.83,22.87,22.81,22.82,507806.0,17.9383,17.9698,17.9226,17.9305,507806.0
2015-11-20 15:30:00,22.82,22.87,22.8,22.84,1050592.0,17.9305,17.9698,17.9148,17.9462,1050592.0
2015-11-23 09:30:00,22.95,22.95,22.62,22.75,798246.0,18.0326,18.0326,17.7733,17.8755,798246.0
2015-11-23 10:00:00,22.75,22.9,22.73,22.82,466367.0,17.8755,17.9933,17.8598,17.9305,466367.0
2015-11-23 10:30:00,22.82,22.87,22.82,22.86,265707.0,17.9305,17.9698,17.9305,17.9619,265707.0
2015-11-23 11:00:00,22.85,22.86,22.75,22.76,472501.0,17.954,17.9619,17.8755,17.8833,472501.0
2015-11-23 11:30:00,22.75,22.76,22.67,22.68,163466.0,17.8755,17.8833,17.8126,17.8205,163466.0
2015-11-23 12:00:00,22.68,22.68,22.61,22.63,330311.0,17.8205,17.8205,17.7655,17.7812,330311.0
2015-11-23 12:30:00,22.62,22.64,22.59,22.64,146294.0,17.7733,17.789,17.7498,17.789,146294.0
2015-11-23 13:00:00,22.63,22.64,22.58,22.6,273297.0,17.7812,17.789,17.7419,17.7576,273297.0
2015-11-23 13:30:00,22.6,22.63,22.55,22.63,264895.0,17.7576,17.7812,17.7183,17.7812,264895.0
2015-11-23 14:00:00,22.63,22.63,22.55,22.59,377406.0,17.7812,17.7812,17.7183,17.7498,377406.0
2015-11-23 14:30:00,22.58,22.59,22.54,22.57,210700.0,17.7419,17.7498,17.7105,17.734,210700.0
2015-11-23 15:00:00,22.57,22.64,22.56,22.63,312529.0,17.734,17.789,17.7262,17.7812,312529.0
2015-11-23 15:30:00,22.63,22.63,22.56,22.58,766830.0,17.7812,17.7812,17.7262,17.7419,766830.0
2015-11-24 09:30:00,22.43,22.58,22.41,22.48,755942.0,17.624,17.7419,17.6083,17.6633,755942.0
2015-11-24 10:00:00,22.48,22.51,22.44,22.47,531158.0,17.6633,17.6869,17.6319,17.6555,531158.0
2015-11-24 10:30:00,22.47,22.48,22.16,22.21,2269370.0,17.6555,17.6633,17.4119,17.4512,2269370.0
2015-11-24 11:00:00,22.21,22.34,22.19,22.34,489675.0,17.4512,17.5533,17.4355,17.5533,489675.0
2015-11-24 11:30:00,22.34,22.38,22.29,22.37,392154.0,17.5533,17.5848,17.514,17.5769,392154.0
2015-11-24 12:00:00,22.36,22.44,22.34,22.4,272264.0,17.569,17.6319,17.5533,17.6005,272264.0
2015-11-24 12:30:00,22.4,22.46,22.39,22.45,213883.0,17.6005,17.6476,17.5926,17.6398,213883.0
2015-11-24 13:00:00,22.45,22.53,22.43,22.53,322153.0,17.6398,17.7026,17.624,17.7026,322153.0
2015-11-24 13:30:00,22.53,22.57,22.49,22.5,324270.0,17.7026,17.734,17.6712,17.679,324270.0
2015-11-24 14:00:00,22.5,22.57,22.49,22.55,515034.0,17.679,17.734,17.6712,17.7183,515034.0
2015-11-24 14:30:00,22.55,22.57,22.48,22.48,428933.0,17.7183,17.734,17.6633,17.6633,428933.0
2015-11-24 15:00:00,22.48,22.52,22.46,22.5,569774.0,17.6633,17.6948,17.6476,17.679,569774.0
2015-11-24 15:30:00,22.51,22.51,22.44,22.49,1161912.0,17.6869,17.6869,17.6319,17.6712,1161912.0
2015-11-25 09:30:00,22.57,22.66,22.51,22.61,674251.0,17.734,17.8048,17.6869,17.7655,674251.0
2015-11-25 10:00:00,22.61,22.61,22.5,22.51,703972.0,17.7655,17.7655,17.679,17.6869,703972.0
2015-11-25 10:30:00,22.51,22.54,22.51,22.53,222301.0,17.6869,17.7105,17.6869,17.7026,222301.0
2015-11-25 11:00:00,22.53,22.57,22.51,22.53,223497.0,17.7026,17.734,17.6869,17.7026,223497.0
2015-11-25 11:30:00,22.52,22.57,22.52,22.55,110656.0,17.6948,17.734,17.6948,17.7183,110656.0
2015-11-25 12:00:00,22.55,22.57,22.53,22.55,191612.0,17.7183,17.734,17.7026,17.7183,191612.0
2015-11-25 12:30:00,22.55,22.57,22.54,22.55,193768.0,17.7183,17.734,17.7105,17.7183,193768.0
2015-11-25 13:00:00,22.55,22.56,22.53,22.54,122553.0,17.7183,17.7262,17.7026,17.7105,122553.0
2015-11-25 13:30:00,22.54,22.56,22.52,22.53,109982.0,17.7105,17.7262,17.6948,17.7026,109982.0
2015-11-25 14:00:00,22.54,22.57,22.53,22.57,367501.0,17.7105,17.734,17.7026,17.734,367501.0
2015-11-25 14:30:00,22.56,22.57,22.53,22.55,345596.0,17.7262,17.734,17.7026,17.7183,345596.0
2015-11-25 15:00:00,22.56,22.56,22.55,22.56,205583.0,17.7262,17.7262,17.7183,17.7262,205583.0
2015-11-25 15:30:00,22.55,22.57,22.52,22.55,1309825.0,17.7183,17.734,17.6948,17.7183,1309825.0
2015-11-27 09:30:00,22.39,22.45,22.34,22.43,1114641.0,17.5926,17.6398,17.5533,17.624,1114641.0
2015-11-27 10:00:00,22.43,22.44,22.39,22.4,489523.0,17.624,17.6319,17.5926,17.6005,489523.0
2015-11-27 10:30:00,22.4,22.5,22.39,22.5,267695.0,17.6005,17.679,17.5926,17.679,267695.0
2015-11-27 11:00:00,22.5,22.64,22.49,22.52,504500.0,17.679,17.789,17.6712,17.6948,504500.0
2015-11-27 11:30:00,22.53,22.57,22.48,22.48,505521.0,17.7026,17.734,17.6633,17.6633,505521.0
2015-11-27 12:00:00,22.48,22.51,22.48,22.49,212780.0,17.6633,17.6869,17.6633,17.6712,212780.0
2015-11-27 12:30:00,22.5,22.53,22.45,22.46,604891.0,17.679,17.7026,17.6398,17.6476,604891.0
2015-11-30 09:30:00,22.44,22.5,22.38,22.48,930199.0,17.6319,17.679,17.5848,17.6633,930199.0
2015-11-30 10:00:00,22.48,22.59,22.48,22.56,649130.0,17.6633,17.7498,17.6633,17.7262,649130.0
2015-11-30 10:30:00,22.57,22.71,22.57,22.67,334643.0,17.734,17.844,17.734,17.8126,334643.0
2015-11-30 11:00:00,22.67,22.72,22.65,22.72,354368.0,17.8126,17.8519,17.7969,17.8519,354368.0
2015-11-30 11:30:00,22.73,22.78,22.66,22.69,479640.0,17.8598,17.899,17.8048,17.8283,479640.0
2015-11-30 12:00:00,22.68,22.8,22.68,22.76,307783.0,17.8205,17.9148,17.8205,17.8833,307783.0
2015-11-30 12:30:00,22.76,22.78,22.72,22.74,157937.0,17.8833,17.899,17.8519,17.8676,157937.0
2015-11-30 13:00:00,22.74,22.8,22.72,22.76,314248.0,17.8676,17.9148,17.8519,17.8833,314248.0
2015-11-30 13:30:00,22.77,22.87,22.73,22.85,684998.0,17.8912,17.9698,17.8598,17.954,684998.0
2015-11-30 14:00:00,22.84,22.85,22.78,22.79,275125.0,17.9462,17.954,17.899,17.9069,275125.0
2015-11-30 14:30:00,22.78,22.82,22.78,22.79,367488.0,17.899,17.9305,17.899,17.9069,367488.0
2015-11-30 15:00:00,22.79,22.83,22.73,22.79,722731.0,17.9069,17.9383,17.8598,17.9069,722731.0
2015-11-30 15:30:00,22.79,22.81,22.72,22.77,1636535.0,17.9069,17.9226,17.8519,17.8912,1636535.0
2015-12-01 09:30:00,22.84,23.12,22.83,23.12,1698024.0,17.9462,18.1662,17.9383,18.1662,1698024.0
2015-12-01 10:00:00,23.11,23.24,23.1,23.19,967470.0,18.1583,18.2605,18.1505,18.2212,967470.0
2015-12-01 10:30:00,23.19,23.35,23.15,23.3,842155.0,18.2212,18.3469,18.1898,18.3076,842155.0
2015-12-01 11:00:00,23.3,23.3,23.17,23.19,486827.0,18.3076,18.3076,18.2055,18.2212,486827.0
2015-12-01 11:30:00,23.18,23.34,23.13,23.33,780457.0,18.2133,18.3391,18.1741,18.3312,780457.0
2015-12-01 12:00:00,23.33,23.34,23.24,23.26,438797.0,18.3312,18.3391,18.2605,18.2762,438797.0
2015-12-01 12:30:00,23.26,23.27,23.17,23.21,431968.0,18.2762,18.2841,18.2055,18.2369,431968.0
2015-12-01 13:00:00,23.21,23.21,23.13,23.14,431165.0,18.2369,18.2369,18.1741,18.1819,431165.0
2015-12-01 13:30:00,23.14,23.15,23.1,23.14,375162.0,18.1819,18.1898,18.1505,18.1819,375162.0
2015-12-01 14:00:00,23.14,23.25,23.12,23.21,676750.0,18.1819,18.2683,18.1662,18.2369,676750.0
2015-12-01 14:30:00,23.21,23.25,23.17,23.19,491747.0,18.2369,18.2683,18.2055,18.2212,491747.0
2015-12-01 15:00:00,23.19,23.22,23.17,23.18,563261.0,18.2212,18.2448,18.2055,18.2133,563261.0
2015-12-01 15:30:00,23.18,23.29,23.15,23.28,1374478.0,18.2133,18.2998,18.1898,18.2919,1374478.0
2015-12-02 09:30:00,23.19,23.23,23.06,23.19,891217.0,18.2212,18.2526,18.1191,18.2212,891217.0
2015-12-02 10:00:00,23.19,23.24,23.15,23.19,433169.0,18.2212,18.2605,18.1898,18.2212,433169.0
2015-12-02 10:30:00,23.19,23.36,23.16,23.23,1045538.0,18.2212,18.3548,18.1976,18.2526,1045538.0
2015-12-02 11:00:00,23.22,23.28,23.21,23.25,648292.0,18.2448,18.2919,18.2369,18.2683,648292.0
2015-12-02 11:30:00,23.25,23.28,23.17,23.27,298305.0,18.2683,18.2919,18.2055,18.2841,298305.0
2015-12-02 12:00:00,23.27,23.33,23.26,23.33,373345.0,18.2841,18.3312,18.2762,18.3312,373345.0
2015-12-02 12:30:00,23.33,23.36,23.31,23.34,331073.0,18.3312,18.3548,18.3155,18.3391,331073.0
2015-12-02 13:00:00,23.34,23.34,23.28,23.29,315684.0,18.3391,18.3391,18.2919,18.2998,315684.0
2015-12-02 13:30:00,23.29,23.29,23.26,23.29,145940.0,18.2998,18.2998,18.2762,18.2998,145940.0
2015-12-02 14:00:00,23.29,23.29,23.21,23.26,399855.0,18.2998,18.2998,18.2369,18.2762,399855.0
2015-12-02 14:30:00,23.26,23.27,23.18,23.19,386421.0,18.2762,18.2841,18.2133,18.2212,386421.0
2015-12-02 15:00:00,23.19,23.23,23.16,23.21,425021.0,18.2212,18.2526,18.1976,18.2369,425021.0
2015-12-02 15:30:00,23.21,23.22,23.17,23.2,781761.0,18.2369,18.2448,18.2055,18.2291,781761.0
2015-12-03 09:30:00,23.28,23.31,23.11,23.14,640172.0,18.2919,18.3155,18.1583,18.1819,640172.0
2015-12-03 10:00:00,23.14,23.15,23.0,23.01,463024.0,18.1819,18.1898,18.0719,18.0798,463024.0
2015-12-03 10:30:00,23.01,23.12,23.0,23.05,588004.0,18.0798,18.1662,18.0719,18.1112,588004.0
2015-12-03 11:00:00,23.05,23.16,23.0,23.14,403582.0,18.1112,18.1976,18.0719,18.1819,403582.0
2015-12-03 11:30:00,23.14,23.16,23.11,23.13,213130.0,18.1819,18.1976,18.1583,18.1741,213130.0
2015-12-03 12:00:00,23.12,23.13,22.97,22.98,197701.0,18.1662,18.1741,18.0483,18.0562,197701.0
2015-12-03 12:30:00,22.98,23.04,22.96,23.03,248591.0,18.0562,18.1033,18.0405,18.0955,248591.0
2015-12-03 13:00:00,23.02,23.07,22.99,23.05,188061.0,18.0876,18.1269,18.0641,18.1112,188061.0
2015-12-03 13:30:00,23.05,23.07,22.92,22.92,226248.0,18.1112,18.1269,18.009,18.009,226248.0
2015-12-03 14:00:00,22.92,22.95,22.88,22.88,310485.0,18.009,18.0326,17.9776,17.9776,310485.0
2015-12-03 14:30:00,22.89,22.92,22.82,22.92,263380.0,17.9855,18.009,17.9305,18.009,263380.0
2015-12-03 15:00:00,22.92,23.0,22.9,22.96,387581.0,18.009,18.0719,17.9933,18.0405,387581.0
2015-12-03 15:30:00,22.96,23.01,22.91,22.93,1222648.0,18.0405,18.0798,18.0012,18.0169,1222648.0
2015-12-04 09:30:00,22.83,23.06,22.73,22.95,681305.0,17.9383,18.1191,17.8598,18.0326,681305.0
2015-12-04 10:00:00,22.95,23.1,22.93,23.07,589302.0,18.0326,18.1505,18.0169,18.1269,589302.0
2015-12-04 10:30:00,23.07,23.22,23.07,23.21,604840.0,18.1269,18.2448,18.1269,18.2369,604840.0
2015-12-04 11:00:00,23.2,23.21,23.12,23.16,496796.0,18.2291,18.2369,18.1662,18.1976,496796.0
2015-12-04 11:30:00,23.16,23.19,23.13,23.14,233445.0,18.1976,18.2212,18.1741,18.1819,233445.0
2015-12-04 12:00:00,23.14,23.16,23.09,23.14,281742.0,18.1819,18.1976,18.1426,18.1819,281742.0
2015-12-04 12:30:00,23.13,23.25,23.13,23.23,416517.0,18.1741,18.2683,18.1741,18.2526,416517.0
2015-12-04 13:00:00,23.23,23.35,23.23,23.3,407305.0,18.2526,18.3469,18.2526,18.3076,407305.0
2015-12-04 13:30:00,23.3,23.32,23.28,23.3,211630.0,18.3076,18.3233,18.2919,18.3076,211630.0
2015-12-04 14:00:00,23.31,23.37,23.3,23.34,643120.0,18.3155,18.3626,18.3076,18.3391,643120.0
2015-12-04 14:30:00,23.34,23.36,23.33,23.35,231333.0,18.3391,18.3548,18.3312,18.3469,231333.0
2015-12-04 15:00:00,23.35,23.36,23.31,23.34,332888.0,18.3469,18.3548,18.3155,18.3391,332888.0
2015-12-04 15:30:00,23.34,23.34,23.29,23.33,730885.0,18.3391,18.3391,18.2998,18.3312,730885.0
2015-12-07 09:30:00,23.45,23.5,23.27,23.37,886515.0,18.4255,18.4648,18.2841,18.3626,886515.0
2015-12-07 10:00:00,23.37,23.37,23.22,23.3,390760.0,18.3626,18.3626,18.2448,18.3076,390760.0
2015-12-07 10:30:00,23.3,23.43,23.22,23.42,561469.0,18.3076,18.4098,18.2448,18.4019,561469.0
2015-12-07 11:00:00,23.42,23.46,23.26,23.28,365086.0,18.4019,18.4333,18.2762,18.2919,365086.0
2015-12-07 11:30:00,23.29,23.4,23.28,23.36,164933.0,18.2998,18.3862,18.2919,18.3548,164933.0
2015-12-07 12:00:00,23.36,23.37,23.25,23.26,283194.0,18.3548,18.3626,18.2683,18.2762,283194.0
2015-12-07 12:30:00,23.25,23.3,23.23,23.29,194655.0,18.2683,18.3076,18.2526,18.2998,194655.0
2015-12-07 13:00:00,23.3,23.34,23.23,23.27,143037.0,18.3076,18.3391,18.2526,18.2841,143037.0
2015-12-07 13:30:00,23.27,23.32,23.26,23.31,101232.0,18.2841,18.3233,18.2762,18.3155,101232.0
2015-12-07 14:00:00,23.32,23.36,23.29,23.35,139681.0,18.3233,18.3548,18.2998,18.3469,139681.0
2015-12-07 14:30:00,23.35,23.37,23.26,23.27,140618.0,18.3469,18.3626,18.2762,18.2841,140618.0
2015-12-07 15:00:00,23.26,23.27,23.17,23.23,439759.0,18.2762,18.2841,18.2055,18.2526,439759.0
2015-12-07 15:30:00,23.23,23.28,23.2,23.25,525298.0,18.2526,18.2919,18.2291,18.2683,525298.0
2015-12-08 09:30:00,23.0,23.0,22.88,22.96,744112.0,18.0719,18.0719,17.9776,18.0405,744112.0
2015-12-08 10:00:00,22.96,23.03,22.88,22.91,746453.0,18.0405,18.0955,17.9776,18.0012,746453.0
2015-12-08 10:30:00,22.91,23.02,22.89,22.96,424518.0,18.0012,18.0876,17.9855,18.0405,424518.0
2015-12-08 11:00:00,22.97,23.18,22.97,23.16,617931.0,18.0483,18.2133,18.0483,18.1976,617931.0
2015-12-08 11:30:00,23.15,23.22,23.14,23.22,406672.0,18.1898,18.2448,18.1819,18.2448,406672.0
2015-12-08 12:00:00,23.22,23.22,23.14,23.16,269846.0,18.2448,18.2448,18.1819,18.1976,269846.0
2015-12-08 12:30:00,23.15,23.17,23.07,23.08,164126.0,18.1898,18.2055,18.1269,18.1348,164126.0
2015-12-08 13:00:00,23.08,23.11,23.01,23.03,209499.0,18.1348,18.1583,18.0798,18.0955,209499.0
2015-12-08 13:30:00,23.03,23.12,23.02,23.11,150421.0,18.0955,18.1662,18.0876,18.1583,150421.0
2015-12-08 14:00:00,23.11,23.22,23.1,23.15,421358.0,18.1583,18.2448,18.1505,18.1898,421358.0
2015-12-08 14:30:00,23.14,23.16,23.11,23.11,199339.0,18.1819,18.1976,18.1583,18.1583,199339.0
2015-12-08 15:00:00,23.11,23.13,23.03,23.05,334511.0,18.1583,18.1741,18.0955,18.1112,334511.0
2015-12-08 15:30:00,23.05,23.12,23.04,23.1,883728.0,18.1112,18.1662,18.1033,18.1505,883728.0
2015-12-09 09:30:00,22.95,23.01,22.75,22.96,868357.0,18.0326,18.0798,17.8755,18.0405,868357.0
2015-12-09 10:00:00,22.96,23.0,22.91,22.93,991870.0,18.0405,18.0719,18.0012,18.0169,991870.0
2015-12-09 10:30:00,22.93,23.0,22.92,22.95,809933.0,18.0169,18.0719,18.009,18.0326,809933.0
2015-12-09 11:00:00,22.95,22.96,22.86,22.88,407660.0,18.0326,18.0405,17.9619,17.9776,407660.0
2015-12-09 11:30:00,22.89,22.91,22.8,22.81,501861.0,17.9855,18.0012,17.9148,17.9226,501861.0
2015-12-09 12:00:00,22.81,22.89,22.68,22.7,397131.0,17.9226,17.9855,17.8205,17.8362,397131.0
2015-12-09 12:30:00,22.7,22.75,22.67,22.72,320978.0,17.8362,17.8755,17.8126,17.8519,320978.0
2015-12-09 13:00:00,22.71,22.78,22.66,22.68,320592.0,17.844,17.899,17.8048,17.8205,320592.0
2015-12-09 13:30:00,22.69,22.82,22.65,22.78,413422.0,17.8283,17.9305,17.7969,17.899,413422.0
2015-12-09 14:00:00,22.78,22.82,22.74,22.76,640958.0,17.899,17.9305,17.8676,17.8833,640958.0
2015-12-09 14:30:00,22.75,22.78,22.66,22.69,365298.0,17.8755,17.899,17.8048,17.8283,365298.0
2015-12-09 15:00:00,22.68,22.79,22.68,22.77,596924.0,17.8205,17.9069,17.8205,17.8912,596924.0
2015-12-09 15:30:00,22.77,22.82,22.72,22.73,1142818.0,17.8912,17.9305,17.8519,17.8598,1142818.0
2015-12-10 09:30:00,22.72,22.84,22.62,22.71,720360.0,17.8519,17.9462,17.7733,17.844,720360.0
2015-12-10 10:00:00,22.72,22.84,22.72,22.82,328228.0,17.8519,17.9462,17.8519,17.9305,328228.0
2015-12-10 10:30:00,22.82,22.85,22.73,22.73,505937.0,17.9305,17.954,17.8598,17.8598,505937.0
2015-12-10 11:00:00,22.73,22.74,22.62,22.66,483276.0,17.8598,17.8676,17.7733,17.8048,483276.0
2015-12-10 11:30:00,22.66,22.73,22.64,22.69,285436.0,17.8048,17.8598,17.789,17.8283,285436.0
2015-12-10 12:00:00,22.69,22.73,22.62,22.64,309377.0,17.8283,17.8598,17.7733,17.789,309377.0
2015-12-10 12:30:00,22.65,22.77,22.61,22.75,287271.0,17.7969,17.8912,17.7655,17.8755,287271.0
2015-12-10 13:00:00,22.76,22.8,22.72,22.77,171920.0,17.8833,17.9148,17.8519,17.8912,171920.0
2015-12-10 13:30:00,22.77,22.77,22.65,22.65,403829.0,17.8912,17.8912,17.7969,17.7969,403829.0
2015-12-10 14:00:00,22.65,22.79,22.65,22.79,279966.0,17.7969,17.9069,17.7969,17.9069,279966.0
2015-12-10 14:30:00,22.79,22.79,22.66,22.67,383481.0,17.9069,17.9069,17.8048,17.8126,383481.0
2015-12-10 15:00:00,22.67,22.7,22.63,22.65,779945.0,17.8126,17.8362,17.7812,17.7969,779945.0
2015-12-10 15:30:00,22.64,22.7,22.63,22.66,1010068.0,17.789,17.8362,17.7812,17.8048,1010068.0
2015-12-11 09:30:00,22.42,22.45,22.21,22.44,1019075.0,17.6162,17.6398,17.4512,17.6319,1019075.0
2015-12-11 10:00:00,22.45,22.55,22.41,22.44,844478.0,17.6398,17.7183,17.6083,17.6319,844478.0
2015-12-11 10:30:00,22.45,22.48,22.42,22.45,477964.0,17.6398,17.6633,17.6162,17.6398,477964.0
2015-12-11 11:00:00,22.45,22.49,22.4,22.46,500528.0,17.6398,17.6712,17.6005,17.6476,500528.0
2015-12-11 11:30:00,22.46,22.55,22.45,22.54,803811.0,17.6476,17.7183,17.6398,17.7105,803811.0
2015-12-11 12:00:00,22.54,22.56,22.46,22.47,820696.0,17.7105,17.7262,17.6476,17.6555,820696.0
2015-12-11 12:30:00,22.46,22.49,22.39,22.43,443660.0,17.6476,17.6712,17.5926,17.624,443660.0
2015-12-11 13:00:00,22.43,22.49,22.41,22.45,196933.0,17.624,17.6712,17.6083,17.6398,196933.0
2015-12-11 13:30:00,22.45,22.49,22.42,22.46,395673.0,17.6398,17.6712,17.6162,17.6476,395673.0
2015-12-11 14:00:00,22.47,22.49,22.4,22.44,527580.0,17.6555,17.6712,17.6005,17.6319,527580.0
2015-12-11 14:30:00,22.44,22.46,22.37,22.37,469603.0,17.6319,17.6476,17.5769,17.5769,469603.0
2015-12-11 15:00:00,22.37,22.41,22.31,22.33,501283.0,17.5769,17.6083,17.5298,17.5455,501283.0
2015-12-11 15:30:00,22.33,22.33,22.16,22.18,2283806.0,17.5455,17.5455,17.4119,17.4276,2283806.0
2015-12-14 09:30:00,22.33,22.41,22.11,22.14,829892.0,17.5455,17.6083,17.3726,17.3962,829892.0
2015-12-14 10:00:00,22.14,22.23,22.13,22.18,599311.0,17.3962,17.4669,17.3883,17.4276,599311.0
2015-12-14 10:30:00,22.18,22.23,22.16,22.2,335767.0,17.4276,17.4669,17.4119,17.4433,335767.0
2015-12-14 11:00:00,22.19,22.19,22.1,22.17,199108.0,17.4355,17.4355,17.3647,17.4197,199108.0
2015-12-14 11:30:00,22.16,22.22,22.09,22.21,455317.0,17.4119,17.459,17.3569,17.4512,455317.0
2015-12-14 12:00:00,22.21,22.24,22.14,22.23,365395.0,17.4512,17.4747,17.3962,17.4669,365395.0
2015-12-14 12:30:00,22.23,22.25,22.07,22.18,796557.0,17.4669,17.4826,17.3412,17.4276,796557.0
2015-12-14 13:00:00,22.19,22.2,22.13,22.19,537277.0,17.4355,17.4433,17.3883,17.4355,537277.0
2015-12-14 13:30:00,22.19,22.2,22.15,22.2,333805.0,17.4355,17.4433,17.404,17.4433,333805.0
2015-12-14 14:00:00,22.2,22.25,22.14,22.15,593136.0,17.4433,17.4826,17.3962,17.404,593136.0
2015-12-14 14:30:00,22.15,22.21,22.11,22.2,293095.0,17.404,17.4512,17.3726,17.4433,293095.0
2015-12-14 15:00:00,22.19,22.23,22.15,22.2,408736.0,17.4355,17.4669,17.404,17.4433,408736.0
2015-12-14 15:30:00,22.21,22.23,22.15,22.23,1439777.0,17.4512,17.4669,17.404,17.4669,1439777.0
2015-12-15 09:30:00,22.42,22.88,22.41,22.81,1404157.0,17.6162,17.9776,17.6083,17.9226,1404157.0
2015-12-15 10:00:00,22.81,22.88,22.73,22.75,1002343.0,17.9226,17.9776,17.8598,17.8755,1002343.0
2015-12-15 10:30:00,22.74,22.81,22.74,22.76,495062.0,17.8676,17.9226,17.8676,17.8833,495062.0
2015-12-15 11:00:00,22.75,22.87,22.75,22.82,558254.0,17.8755,17.9698,17.8755,17.9305,558254.0
2015-12-15 11:30:00,22.82,22.85,22.74,22.79,388229.0,17.9305,17.954,17.8676,17.9069,388229.0
2015-12-15 12:00:00,22.78,22.85,22.75,22.83,500929.0,17.899,17.954,17.8755,17.9383,500929.0
2015-12-15 12:30:00,22.83,22.9,22.79,22.85,758894.0,17.9383,17.9933,17.9069,17.954,758894.0
2015-12-15 13:00:00,22.85,22.89,22.82,22.83,323734.0,17.954,17.9855,17.9305,17.9383,323734.0
2015-12-15 13:30:00,22.82,22.85,22.78,22.84,367081.0,17.9305,17.954,17.899,17.9462,367081.0
2015-12-15 14:00:00,22.83,22.9,22.83,22.87,348327.0,17.9383,17.9933,17.9383,17.9698,348327.0
2015-12-15 14:30:00,22.88,22.9,22.8,22.87,481136.0,17.9776,17.9933,17.9148,17.9698,481136.0
2015-12-15 15:00:00,22.87,22.87,22.82,22.82,496162.0,17.9698,17.9698,17.9305,17.9305,496162.0
2015-12-15 15:30:00,22.82,22.87,22.77,22.83,1537799.0,17.9305,17.9698,17.8912,17.9383,1537799.0
2015-12-16 09:30:00,23.14,23.19,23.05,23.07,1014517.0,18.1819,18.2212,18.1112,18.1269,1014517.0
2015-12-16 10:00:00,23.06,23.07,23.02,23.03,499396.0,18.1191,18.1269,18.0876,18.0955,499396.0
2015-12-16 10:30:00,23.03,23.1,23.01,23.03,491864.0,18.0955,18.1505,18.0798,18.0955,491864.0
2015-12-16 11:00:00,23.02,23.05,22.95,22.95,364168.0,18.0876,18.1112,18.0326,18.0326,364168.0
2015-12-16 11:30:00,22.95,23.08,22.95,23.07,471239.0,18.0326,18.1348,18.0326,18.1269,471239.0
2015-12-16 12:00:00,23.07,23.11,23.01,23.03,345825.0,18.1269,18.1583,18.0798,18.0955,345825.0
2015-12-16 12:30:00,23.03,23.09,22.99,23.0,544561.0,18.0955,18.1426,18.0641,18.0719,544561.0
2015-12-16 13:00:00,23.0,23.03,22.98,22.98,387956.0,18.0719,18.0955,18.0562,18.0562,387956.0
2015-12-16 13:30:00,22.98,23.05,22.88,23.05,567895.0,18.0562,18.1112,17.9776,18.1112,567895.0
2015-12-16 14:00:00,23.01,23.08,22.88,22.97,389378.0,18.0798,18.1348,17.9776,18.0483,389378.0
2015-12-16 14:30:00,22.97,23.21,22.93,23.2,512128.0,18.0483,18.2369,18.0169,18.2291,512128.0
2015-12-16 15:00:00,23.2,23.23,23.16,23.2,341927.0,18.2291,18.2526,18.1976,18.2291,341927.0
2015-12-16 15:30:00,23.2,23.22,23.16,23.17,929501.0,18.2291,18.2448,18.1976,18.2055,929501.0
2015-12-17 09:30:00,23.09,23.29,23.05,23.26,728450.0,18.1426,18.2998,18.1112,18.2762,728450.0
2015-12-17 10:00:00,23.25,23.26,23.1,23.14,833122.0,18.2683,18.2762,18.1505,18.1819,833122.0
2015-12-17 10:30:00,23.15,23.17,23.04,23.06,336542.0,18.1898,18.2055,18.1033,18.1191,336542.0
2015-12-17 11:00:00,23.06,23.09,23.01,23.05,237298.0,18.1191,18.1426,18.0798,18.1112,237298.0
2015-12-17 11:30:00,23.05,23.05,22.99,23.01,407576.0,18.1112,18.1112,18.0641,18.0798,407576.0
2015-12-17 12:00:00,23.01,23.12,22.98,23.11,290403.0,18.0798,18.1662,18.0562,18.1583,290403.0
2015-12-17 12:30:00,23.11,23.15,23.06,23.15,315332.0,18.1583,18.1898,18.1191,18.1898,315332.0
2015-12-17 13:00:00,23.14,23.19,23.08,23.09,660916.0,18.1819,18.2212,18.1348,18.1426,660916.0
2015-12-17 13:30:00,23.1,23.16,23.09,23.14,560493.0,18.1505,18.1976,18.1426,18.1819,560493.0
2015-12-17 14:00:00,23.14,23.16,23.08,23.14,524424.0,18.1819,18.1976,18.1348,18.1819,524424.0
2015-12-17 14:30:00,23.14,23.15,23.1,23.12,645708.0,18.1819,18.1898,18.1505,18.1662,645708.0
2015-12-17 15:00:00,23.13,23.15,23.06,23.13,863747.0,18.1741,18.1898,18.1191,18.1741,863747.0
2015-12-17 15:30:00,23.13,23.13,22.95,22.96,1250824.0,18.1741,18.1741,18.0326,18.0405,1250824.0
2015-12-18 09:30:00,22.77,23.08,22.72,23.0,1075944.0,17.8912,18.1348,17.8519,18.0719,1075944.0
2015-12-18 10:00:00,23.0,23.01,22.9,23.0,316836.0,18.0719,18.0798,17.9933,18.0719,316836.0
2015-12-18 10:30:00,22.99,23.04,22.96,23.02,766937.0,18.0641,18.1033,18.0405,18.0876,766937.0
2015-12-18 11:00:00,23.03,23.06,22.92,22.96,718273.0,18.0955,18.1191,18.009,18.0405,718273.0
2015-12-18 11:30:00,22.96,23.0,22.85,22.88,319083.0,18.0405,18.0719,17.954,17.9776,319083.0
2015-12-18 12:00:00,22.88,22.93,22.84,22.85,331667.0,17.9776,18.0169,17.9462,17.954,331667.0
2015-12-18 12:30:00,22.85,22.89,22.81,22.87,207250.0,17.954,17.9855,17.9226,17.9698,207250.0
2015-12-18 13:00:00,22.87,22.99,22.87,22.93,360116.0,17.9698,18.0641,17.9698,18.0169,360116.0
2015-12-18 13:30:00,22.93,23.01,22.92,22.98,194606.0,18.0169,18.0798,18.009,18.0562,194606.0
2015-12-18 14:00:00,22.98,23.02,22.96,22.99,464370.0,18.0562,18.0876,18.0405,18.0641,464370.0
2015-12-18 14:30:00,22.99,23.0,22.94,22.96,381631.0,18.0641,18.0719,18.0248,18.0405,381631.0
2015-12-18 15:00:00,22.96,22.98,22.95,22.98,477540.0,18.0405,18.0562,18.0326,18.0562,477540.0
2015-12-18 15:30:00,22.98,23.0,22.94,22.94,1801079.0,18.0562,18.0719,18.0248,18.0248,1801079.0
2015-12-21 09:30:00,22.93,23.05,22.79,22.96,840385.0,18.0169,18.1112,17.9069,18.0405,840385.0
2015-12-21 10:00:00,22.95,22.98,22.89,22.96,508714.0,18.0326,18.0562,17.9855,18.0405,508714.0
2015-12-21 10:30:00,22.96,22.98,22.82,22.87,327935.0,18.0405,18.0562,17.9305,17.9698,327935.0
2015-12-21 11:00:00,22.87,22.88,22.78,22.8,279759.0,17.9698,17.9776,17.899,17.9148,279759.0
2015-12-21 11:30:00,22.8,22.87,22.79,22.85,388930.0,17.9148,17.9698,17.9069,17.954,388930.0
2015-12-21 12:00:00,22.85,22.86,22.77,22.82,266475.0,17.954,17.9619,17.8912,17.9305,266475.0
2015-12-21 12:30:00,22.81,22.87,22.79,22.86,119350.0,17.9226,17.9698,17.9069,17.9619,119350.0
2015-12-21 13:00:00,22.86,22.89,22.84,22.86,142652.0,17.9619,17.9855,17.9462,17.9619,142652.0
2015-12-21 13:30:00,22.86,22.87,22.82,22.83,180729.0,17.9619,17.9698,17.9305,17.9383,180729.0
2015-12-21 14:00:00,22.83,22.83,22.79,22.82,122992.0,17.9383,17.9383,17.9069,17.9305,122992.0
2015-12-21 14:30:00,22.82,22.83,22.78,22.82,167128.0,17.9305,17.9383,17.899,17.9305,167128.0
2015-12-21 15:00:00,22.81,22.83,22.75,22.81,327058.0,17.9226,17.9383,17.8755,17.9226,327058.0
2015-12-21 15:30:00,22.81,22.96,22.8,22.96,662172.0,17.9226,18.0405,17.9148,18.0405,662172.0
2015-12-22 09:30:00,22.98,23.09,22.96,23.04,879684.0,18.0562,18.1426,18.0405,18.1033,879684.0
2015-12-22 10:00:00,23.05,23.08,22.98,23.08,245033.0,18.1112,18.1348,18.0562,18.1348,245033.0
2015-12-22 10:30:00,23.08,23.09,22.99,22.99,235613.0,18.1348,18.1426,18.0641,18.0641,235613.0
2015-12-22 11:00:00,23.0,23.05,22.97,23.0,251438.0,18.0719,18.1112,18.0483,18.0719,251438.0
2015-12-22 11:30:00,23.0,23.02,22.96,23.0,281912.0,18.0719,18.0876,18.0405,18.0719,281912.0
2015-12-22 12:00:00,23.0,23.02,22.94,23.01,183778.0,18.0719,18.0876,18.0248,18.0798,183778.0
2015-12-22 12:30:00,23.02,23.08,23.0,23.07,210693.0,18.0876,18.1348,18.0719,18.1269,210693.0
2015-12-22 13:00:00,23.07,23.08,23.02,23.05,160667.0,18.1269,18.1348,18.0876,18.1112,160667.0
2015-12-22 13:30:00,23.05,23.07,22.98,23.07,207734.0,18.1112,18.1269,18.0562,18.1269,207734.0
2015-12-22 14:00:00,23.08,23.09,23.05,23.06,214047.0,18.1348,18.1426,18.1112,18.1191,214047.0
2015-12-22 14:30:00,23.07,23.09,23.04,23.07,258526.0,18.1269,18.1426,18.1033,18.1269,258526.0
2015-12-22 15:00:00,23.08,23.09,23.05,23.07,459846.0,18.1348,18.1426,18.1112,18.1269,459846.0
2015-12-22 15:30:00,23.08,23.08,23.05,23.06,522564.0,18.1348,18.1348,18.1112,18.1191,522564.0
2015-12-23 09:30:00,23.2,23.21,23.04,23.09,903354.0,18.2291,18.2369,18.1033,18.1426,903354.0
2015-12-23 10:00:00,23.09,23.1,22.97,22.97,596626.0,18.1426,18.1505,18.0483,18.0483,596626.0
2015-12-23 10:30:00,22.97,23.1,22.97,23.08,426720.0,18.0483,18.1505,18.0483,18.1348,426720.0
2015-12-23 11:00:00,23.08,23.11,23.04,23.04,318646.0,18.1348,18.1583,18.1033,18.1033,318646.0
2015-12-23 11:30:00,23.05,23.07,23.03,23.06,268530.0,18.1112,18.1269,18.0955,18.1191,268530.0
2015-12-23 12:00:00,23.06,23.09,23.03,23.05,169921.0,18.1191,18.1426,18.0955,18.1112,169921.0
2015-12-23 12:30:00,23.05,23.1,23.03,23.09,171614.0,18.1112,18.1505,18.0955,18.1426,171614.0
2015-12-23 13:00:00,23.09,23.09,23.03,23.04,269684.0,18.1426,18.1426,18.0955,18.1033,269684.0
2015-12-23 13:30:00,23.05,23.05,23.01,23.04,162738.0,18.1112,18.1112,18.0798,18.1033,162738.0
2015-12-23 14:00:00,23.03,23.1,23.01,23.08,223467.0,18.0955,18.1505,18.0798,18.1348,223467.0
2015-12-23 14:30:00,23.08,23.09,23.06,23.07,298606.0,18.1348,18.1426,18.1191,18.1269,298606.0
2015-12-23 15:00:00,23.07,23.09,23.05,23.07,532288.0,18.1269,18.1426,18.1112,18.1269,532288.0
2015-12-23 15:30:00,23.07,23.08,23.03,23.07,1471247.0,18.1269,18.1348,18.0955,18.1269,1471247.0
2015-12-24 09:30:00,23.15,23.22,23.08,23.21,420658.0,18.1898,18.2448,18.1348,18.2369,420658.0
2015-12-24 10:00:00,23.21,23.22,23.13,23.22,247239.0,18.2369,18.2448,18.1741,18.2448,247239.0
2015-12-24 10:30:00,23.22,23.23,23.18,23.22,237090.0,18.2448,18.2526,18.2133,18.2448,237090.0
2015-12-24 11:00:00,23.22,23.24,23.21,23.24,195221.0,18.2448,18.2605,18.2369,18.2605,195221.0
2015-12-24 11:30:00,23.24,23.27,23.23,23.27,192828.0,18.2605,18.2841,18.2526,18.2841,192828.0
2015-12-24 12:00:00,23.27,23.28,23.22,23.22,115309.0,18.2841,18.2919,18.2448,18.2448,115309.0
2015-12-24 12:30:00,23.22,23.25,23.14,23.16,351772.0,18.2448,18.2683,18.1819,18.1976,351772.0
2015-12-28 09:30:00,23.15,23.19,23.0,23.02,407473.0,18.1898,18.2212,18.0719,18.0876,407473.0
2015-12-28 10:00:00,23.03,23.03,22.85,22.85,374947.0,18.0955,18.0955,17.954,17.954,374947.0
2015-12-28 10:30:00,22.86,22.92,22.85,22.92,286291.0,17.9619,18.009,17.954,18.009,286291.0
2015-12-28 11:00:00,22.92,23.01,22.89,22.91,134221.0,18.009,18.0798,17.9855,18.0012,134221.0
2015-12-28 11:30:00,22.91,23.0,22.89,22.94,118553.0,18.0012,18.0719,17.9855,18.0248,118553.0
2015-12-28 12:00:00,22.94,23.0,22.93,22.97,141212.0,18.0248,18.0719,18.0169,18.0483,141212.0
2015-12-28 12:30:00,22.97,23.0,22.95,23.0,153463.0,18.0483,18.0719,18.0326,18.0719,153463.0
2015-12-28 13:00:00,23.0,23.02,22.96,22.99,157382.0,18.0719,18.0876,18.0405,18.0641,157382.0
2015-12-28 13:30:00,22.99,23.04,22.96,23.01,106609.0,18.0641,18.1033,18.0405,18.0798,106609.0
2015-12-28 14:00:00,23.0,23.06,22.98,23.05,107102.0,18.0719,18.1191,18.0562,18.1112,107102.0
2015-12-28 14:30:00,23.05,23.06,23.0,23.0,129247.0,18.1112,18.1191,18.0719,18.0719,129247.0
2015-12-28 15:00:00,23.01,23.02,22.97,23.0,188262.0,18.0798,18.0876,18.0483,18.0719,188262.0
2015-12-28 15:30:00,23.01,23.04,22.97,23.02,531589.0,18.0798,18.1033,18.0483,18.0876,531589.0
2015-12-29 09:30:00,23.07,23.21,23.03,23.19,388458.0,18.1269,18.2369,18.0955,18.2212,388458.0
2015-12-29 10:00:00,23.18,23.23,23.05,23.1,389465.0,18.2133,18.2526,18.1112,18.1505,389465.0
2015-12-29 10:30:00,23.1,23.13,23.06,23.06,233716.0,18.1505,18.1741,18.1191,18.1191,233716.0
2015-12-29 11:00:00,23.07,23.1,23.03,23.09,224582.0,18.1269,18.1505,18.0955,18.1426,224582.0
2015-12-29 11:30:00,23.08,23.09,22.99,23.03,312403.0,18.1348,18.1426,18.0641,18.0955,312403.0
2015-12-29 12:00:00,23.03,23.05,23.01,23.04,119889.0,18.0955,18.1112,18.0798,18.1033,119889.0
2015-12-29 12:30:00,23.04,23.04,22.99,23.0,143683.0,18.1033,18.1033,18.0641,18.0719,143683.0
2015-12-29 13:00:00,22.99,23.04,22.98,23.03,282426.0,18.0641,18.1033,18.0562,18.0955,282426.0
2015-12-29 13:30:00,23.03,23.07,23.02,23.07,132166.0,18.0955,18.1269,18.0876,18.1269,132166.0
2015-12-29 14:00:00,23.06,23.11,23.06,23.09,239320.0,18.1191,18.1583,18.1191,18.1426,239320.0
2015-12-29 14:30:00,23.09,23.15,23.07,23.13,319655.0,18.1426,18.1898,18.1269,18.1741,319655.0
2015-12-29 15:00:00,23.12,23.17,23.1,23.14,266022.0,18.1662,18.2055,18.1505,18.1819,266022.0
2015-12-29 15:30:00,23.14,23.15,23.07,23.07,674121.0,18.1819,18.1898,18.1269,18.1269,674121.0
2015-12-30 09:30:00,23.05,23.07,23.0,23.04,281533.0,18.1112,18.1269,18.0719,18.1033,281533.0
2015-12-30 10:00:00,23.04,23.07,22.99,23.0,192032.0,18.1033,18.1269,18.0641,18.0719,192032.0
2015-12-30 10:30:00,23.0,23.08,22.97,23.08,185910.0,18.0719,18.1348,18.0483,18.1348,185910.0
2015-12-30 11:00:00,23.08,23.09,23.01,23.05,159052.0,18.1348,18.1426,18.0798,18.1112,159052.0
2015-12-30 11:30:00,23.06,23.06,23.02,23.03,134318.0,18.1191,18.1191,18.0876,18.0955,134318.0
2015-12-30 12:00:00,23.03,23.07,23.02,23.06,76997.0,18.0955,18.1269,18.0876,18.1191,76997.0
2015-12-30 12:30:00,23.07,23.07,23.06,23.07,44547.0,18.1269,18.1269,18.1191,18.1269,44547.0
2015-12-30 13:00:00,23.06,23.07,22.98,22.99,154629.0,18.1191,18.1269,18.0562,18.0641,154629.0
2015-12-30 13:30:00,22.99,23.0,22.96,22.98,76963.0,18.0641,18.0719,18.0405,18.0562,76963.0
2015-12-30 14:00:00,22.98,23.01,22.97,22.98,93709.0,18.0562,18.0798,18.0483,18.0562,93709.0
2015-12-30 14:30:00,22.98,22.99,22.92,22.93,114285.0,18.0562,18.0641,18.009,18.0169,114285.0
2015-12-30 15:00:00,22.93,22.95,22.91,22.93,100574.0,18.0169,18.0326,18.0012,18.0169,100574.0
2015-12-30 15:30:00,22.92,22.93,22.84,22.87,437136.0,18.009,18.0169,17.9462,17.9698,437136.0
2015-12-31 09:30:00,22.86,23.0,22.72,22.74,555937.0,17.9619,18.0719,17.8519,17.8676,555937.0
2015-12-31 10:00:00,22.75,22.75,22.6,22.62,182910.0,17.8755,17.8755,17.7576,17.7733,182910.0
2015-12-31 10:30:00,22.63,22.71,22.56,22.67,279258.0,17.7812,17.844,17.7262,17.8126,279258.0
2015-12-31 11:00:00,22.67,22.82,22.65,22.82,245612.0,17.8126,17.9305,17.7969,17.9305,245612.0
2015-12-31 11:30:00,22.82,22.89,22.79,22.88,152514.0,17.9305,17.9855,17.9069,17.9776,152514.0
2015-12-31 12:00:00,22.89,22.94,22.86,22.94,157701.0,17.9855,18.0248,17.9619,18.0248,157701.0
2015-12-31 12:30:00,22.94,22.95,22.92,22.93,215904.0,18.0248,18.0326,18.009,18.0169,215904.0
2015-12-31 13:00:00,22.93,22.94,22.87,22.87,125147.0,18.0169,18.0248,17.9698,17.9698,125147.0
2015-12-31 13:30:00,22.87,22.91,22.83,22.89,100238.0,17.9698,18.0012,17.9383,17.9855,100238.0
2015-12-31 14:00:00,22.88,22.9,22.8,22.81,149611.0,17.9776,17.9933,17.9148,17.9226,149611.0
2015-12-31 14:30:00,22.81,22.83,22.78,22.79,226758.0,17.9226,17.9383,17.899,17.9069,226758.0
2015-12-31 15:00:00,22.78,22.79,22.73,22.76,258740.0,17.899,17.9069,17.8598,17.8833,258740.0
2015-12-31 15:30:00,22.76,22.79,22.74,22.74,758443.0,17.8833,17.9069,17.8676,17.8676,758443.0
2016-01-04 09:30:00,22.24,22.3,21.95,21.97,1289309.0,17.4747,17.5219,17.2469,17.2626,1289309.0
2016-01-04 10:00:00,21.97,22.04,21.9,21.98,836311.0,17.2626,17.3176,17.2076,17.2705,836311.0
2016-01-04 10:30:00,21.98,21.98,21.92,21.95,572112.0,17.2705,17.2705,17.2233,17.2469,572112.0
2016-01-04 11:00:00,21.94,21.97,21.86,21.97,498015.0,17.239,17.2626,17.1762,17.2626,498015.0
2016-01-04 11:30:00,21.96,22.08,21.95,22.07,378117.0,17.2547,17.349,17.2469,17.3412,378117.0
2016-01-04 12:00:00,22.07,22.1,22.02,22.09,384215.0,17.3412,17.3647,17.3019,17.3569,384215.0
2016-01-04 12:30:00,22.08,22.17,22.06,22.16,398129.0,17.349,17.4197,17.3333,17.4119,398129.0
2016-01-04 13:00:00,22.17,22.22,22.14,22.18,394237.0,17.4197,17.459,17.3962,17.4276,394237.0
2016-01-04 13:30:00,22.18,22.2,22.16,22.16,210245.0,17.4276,17.4433,17.4119,17.4119,210245.0
2016-01-04 14:00:00,22.17,22.18,22.09,22.09,350676.0,17.4197,17.4276,17.3569,17.3569,350676.0
2016-01-04 14:30:00,22.08,22.09,22.02,22.06,332317.0,17.349,17.3569,17.3019,17.3333,332317.0
2016-01-04 15:00:00,22.06,22.06,21.96,22.0,406639.0,17.3333,17.3333,17.2547,17.2862,406639.0
2016-01-04 15:30:00,22.0,22.11,21.99,22.1,2214542.0,17.2862,17.3726,17.2783,17.3647,2214542.0
2016-01-05 09:30:00,22.18,22.38,22.08,22.27,908874.0,17.4276,17.5848,17.349,17.4983,908874.0
2016-01-05 10:00:00,22.27,22.33,22.23,22.27,336314.0,17.4983,17.5455,17.4669,17.4983,336314.0
2016-01-05 10:30:00,22.26,22.4,22.22,22.39,509629.0,17.4905,17.6005,17.459,17.5926,509629.0
2016-01-05 11:00:00,22.39,22.42,22.3,22.34,289791.0,17.5926,17.6162,17.5219,17.5533,289791.0
2016-01-05 11:30:00,22.33,22.35,22.24,22.25,471487.0,17.5455,17.5612,17.4747,17.4826,471487.0
2016-01-05 12:00:00,22.26,22.26,22.08,22.13,313078.0,17.4905,17.4905,17.349,17.3883,313078.0
2016-01-05 12:30:00,22.12,22.13,22.08,22.12,273677.0,17.3805,17.3883,17.349,17.3805,273677.0
2016-01-05 13:00:00,22.12,22.17,22.07,22.1,367609.0,17.3805,17.4197,17.3412,17.3647,367609.0
2016-01-05 13:30:00,22.09,22.16,22.08,22.12,478762.0,17.3569,17.4119,17.349,17.3805,478762.0
2016-01-05 14:00:00,22.11,22.16,22.07,22.16,375133.0,17.3726,17.4119,17.3412,17.4119,375133.0
2016-01-05 14:30:00,22.16,22.17,22.06,22.06,323831.0,17.4119,17.4197,17.3333,17.3333,323831.0
2016-01-05 15:00:00,22.06,22.07,21.97,22.03,509371.0,17.3333,17.3412,17.2626,17.3097,509371.0
2016-01-05 15:30:00,22.02,22.05,21.95,21.96,1883922.0,17.3019,17.3255,17.2469,17.2547,1883922.0
2016-01-06 09:30:00,21.66,21.71,21.53,21.6,1068311.0,17.019,17.0583,16.9169,16.9719,1068311.0
2016-01-06 10:00:00,21.6,21.61,21.42,21.5,1017139.0,16.9719,16.9797,16.8304,16.8933,1017139.0
2016-01-06 10:30:00,21.5,21.51,21.38,21.5,361802.0,16.8933,16.9012,16.799,16.8933,361802.0
2016-01-06 11:00:00,21.5,21.51,21.39,21.44,743194.0,16.8933,16.9012,16.8069,16.8462,743194.0
2016-01-06 11:30:00,21.44,21.5,21.39,21.41,419170.0,16.8462,16.8933,16.8069,16.8226,419170.0
2016-01-06 12:00:00,21.41,21.54,21.38,21.51,277027.0,16.8226,16.9247,16.799,16.9012,277027.0
2016-01-06 12:30:00,21.5,21.51,21.44,21.46,221070.0,16.8933,16.9012,16.8462,16.8619,221070.0
2016-01-06 13:00:00,21.45,21.47,21.37,21.41,295211.0,16.854,16.8697,16.7912,16.8226,295211.0
2016-01-06 13:30:00,21.4,21.45,21.35,21.36,237569.0,16.8147,16.854,16.7754,16.7833,237569.0
2016-01-06 14:00:00,21.36,21.45,21.31,21.39,320878.0,16.7833,16.854,16.744,16.8069,320878.0
2016-01-06 14:30:00,21.39,21.43,21.27,21.3,339315.0,16.8069,16.8383,16.7126,16.7362,339315.0
2016-01-06 15:00:00,21.3,21.36,21.26,21.35,685335.0,16.7362,16.7833,16.7047,16.7754,685335.0
2016-01-06 15:30:00,21.35,21.41,21.33,21.34,1431294.0,16.7754,16.8226,16.7597,16.7676,1431294.0
2016-01-07 09:30:00,20.89,21.04,20.82,21.0,1475303.0,16.414,16.5319,16.359,16.5004,1475303.0
2016-01-07 10:00:00,21.0,21.09,20.93,21.09,607674.0,16.5004,16.5712,16.4454,16.5712,607674.0
2016-01-07 10:30:00,21.09,21.27,21.08,21.27,750771.0,16.5712,16.7126,16.5633,16.7126,750771.0
2016-01-07 11:00:00,21.26,21.38,21.25,21.34,694318.0,16.7047,16.799,16.6969,16.7676,694318.0
2016-01-07 11:30:00,21.34,21.37,21.17,21.25,726393.0,16.7676,16.7912,16.634,16.6969,726393.0
2016-01-07 12:00:00,21.24,21.29,21.2,21.2,378227.0,16.689,16.7283,16.6576,16.6576,378227.0
2016-01-07 12:30:00,21.2,21.22,21.14,21.2,294824.0,16.6576,16.6733,16.6104,16.6576,294824.0
2016-01-07 13:00:00,21.2,21.22,21.08,21.14,482976.0,16.6576,16.6733,16.5633,16.6104,482976.0
2016-01-07 13:30:00,21.14,21.14,21.07,21.07,518870.0,16.6104,16.6104,16.5554,16.5554,518870.0
2016-01-07 14:00:00,21.07,21.1,21.02,21.06,477166.0,16.5554,16.579,16.5162,16.5476,477166.0
2016-01-07 14:30:00,21.05,21.15,21.04,21.1,773897.0,16.5397,16.6183,16.5319,16.579,773897.0
2016-01-07 15:00:00,21.1,21.13,21.06,21.12,814797.0,16.579,16.6026,16.5476,16.5947,814797.0
2016-01-07 15:30:00,21.12,21.18,21.09,21.1,2435476.0,16.5947,16.6419,16.5712,16.579,2435476.0
2016-01-08 09:30:00,21.27,21.4,21.2,21.3,745800.0,16.7126,16.8147,16.6576,16.7362,745800.0
2016-01-08 10:00:00,21.29,21.32,21.24,21.3,658546.0,16.7283,16.7519,16.689,16.7362,658546.0
2016-01-08 10:30:00,21.3,21.31,21.11,21.15,650252.0,16.7362,16.744,16.5869,16.6183,650252.0
2016-01-08 11:00:00,21.15,21.2,21.0,21.02,493558.0,16.6183,16.6576,16.5004,16.5162,493558.0
2016-01-08 11:30:00,21.01,21.13,20.96,21.13,519631.0,16.5083,16.6026,16.469,16.6026,519631.0
2016-01-08 12:00:00,21.13,21.2,21.12,21.2,303125.0,16.6026,16.6576,16.5947,16.6576,303125.0
2016-01-08 12:30:00,21.2,21.2,21.11,21.14,349606.0,16.6576,16.6576,16.5869,16.6104,349606.0
2016-01-08 13:00:00,21.15,21.15,21.04,21.07,677350.0,16.6183,16.6183,16.5319,16.5554,677350.0
2016-01-08 13:30:00,21.07,21.14,21.06,21.09,687422.0,16.5554,16.6104,16.5476,16.5712,687422.0
2016-01-08 14:00:00,21.09,21.11,21.02,21.03,426058.0,16.5712,16.5869,16.5162,16.524,426058.0
2016-01-08 14:30:00,21.03,21.06,20.97,20.99,555882.0,16.524,16.5476,16.4769,16.4926,555882.0
2016-01-08 15:00:00,20.98,20.99,20.9,20.94,656263.0,16.4847,16.4926,16.4219,16.4533,656263.0
2016-01-08 15:30:00,20.93,20.94,20.77,20.82,1690038.0,16.4454,16.4533,16.3197,16.359,1690038.0
2016-01-11 09:30:00,21.17,21.25,20.85,20.86,1569514.0,16.634,16.6969,16.3826,16.3904,1569514.0
2016-01-11 10:00:00,20.85,20.93,20.81,20.84,689471.0,16.3826,16.4454,16.3511,16.3747,689471.0
2016-01-11 10:30:00,20.85,20.9,20.78,20.8,572102.0,16.3826,16.4219,16.3276,16.3433,572102.0
2016-01-11 11:00:00,20.8,20.86,20.77,20.82,497080.0,16.3433,16.3904,16.3197,16.359,497080.0
2016-01-11 11:30:00,20.82,20.91,20.78,20.86,313564.0,16.359,16.4297,16.3276,16.3904,313564.0
2016-01-11 12:00:00,20.86,20.87,20.76,20.78,466113.0,16.3904,16.3983,16.3119,16.3276,466113.0
2016-01-11 12:30:00,20.78,20.81,20.72,20.77,219776.0,16.3276,16.3511,16.2804,16.3197,219776.0
2016-01-11 13:00:00,20.77,20.84,20.74,20.74,392275.0,16.3197,16.3747,16.2961,16.2961,392275.0
2016-01-11 13:30:00,20.75,20.8,20.7,20.73,278881.0,16.304,16.3433,16.2647,16.2883,278881.0
2016-01-11 14:00:00,20.74,20.88,20.71,20.85,374284.0,16.2961,16.4062,16.2726,16.3826,374284.0
2016-01-11 14:30:00,20.86,20.91,20.83,20.88,474268.0,16.3904,16.4297,16.3669,16.4062,474268.0
2016-01-11 15:00:00,20.88,20.93,20.79,20.9,1554002.0,16.4062,16.4454,16.3354,16.4219,1554002.0
2016-01-11 15:30:00,20.91,20.99,20.9,20.92,1867010.0,16.4297,16.4926,16.4219,16.4376,1867010.0
2016-01-12 09:30:00,21.23,21.24,20.78,20.84,2295720.0,16.6812,16.689,16.3276,16.3747,2295720.0
2016-01-12 10:00:00,20.85,20.89,20.69,20.82,1264042.0,16.3826,16.414,16.2569,16.359,1264042.0
2016-01-12 10:30:00,20.82,20.89,20.73,20.79,506124.0,16.359,16.414,16.2883,16.3354,506124.0
2016-01-12 11:00:00,20.79,20.79,20.7,20.74,393786.0,16.3354,16.3354,16.2647,16.2961,393786.0
2016-01-12 11:30:00,20.73,20.75,20.65,20.68,414049.0,16.2883,16.304,16.2254,16.249,414049.0
2016-01-12 12:00:00,20.67,20.72,20.62,20.64,289506.0,16.2411,16.2804,16.2019,16.2176,289506.0
2016-01-12 12:30:00,20.64,20.67,20.6,20.63,543360.0,16.2176,16.2411,16.1861,16.2097,543360.0
2016-01-12 13:00:00,20.63,20.71,20.62,20.63,347838.0,16.2097,16.2726,16.2019,16.2097,347838.0
2016-01-12 13:30:00,20.63,20.68,20.62,20.62,364353.0,16.2097,16.249,16.2019,16.2019,364353.0
2016-01-12 14:00:00,20.63,20.63,20.51,20.6,1026433.0,16.2097,16.2097,16.1154,16.1861,1026433.0
2016-01-12 14:30:00,20.6,20.66,20.58,20.64,542624.0,16.1861,16.2333,16.1704,16.2176,542624.0
2016-01-12 15:00:00,20.65,20.75,20.59,20.71,913113.0,16.2254,16.304,16.1783,16.2726,913113.0
2016-01-12 15:30:00,20.71,20.8,20.68,20.76,1886502.0,16.2726,16.3433,16.249,16.3119,1886502.0
2016-01-13 09:30:00,20.9,21.07,20.86,21.01,722377.0,16.4219,16.5554,16.3904,16.5083,722377.0
2016-01-13 10:00:00,21.01,21.07,20.96,21.04,673316.0,16.5083,16.5554,16.469,16.5319,673316.0
2016-01-13 10:30:00,21.03,21.04,20.92,20.96,652679.0,16.524,16.5319,16.4376,16.469,652679.0
2016-01-13 11:00:00,20.96,20.96,20.83,20.85,406914.0,16.469,16.469,16.3669,16.3826,406914.0
2016-01-13 11:30:00,20.86,20.87,20.68,20.69,1051668.0,16.3904,16.3983,16.249,16.2569,1051668.0
2016-01-13 12:00:00,20.68,20.71,20.65,20.69,741806.0,16.249,16.2726,16.2254,16.2569,741806.0
2016-01-13 12:30:00,20.69,20.71,20.64,20.68,1175938.0,16.2569,16.2726,16.2176,16.249,1175938.0
2016-01-13 13:00:00,20.68,20.74,20.67,20.68,319500.0,16.249,16.2961,16.2411,16.249,319500.0
2016-01-13 13:30:00,20.69,20.71,20.6,20.61,713873.0,16.2569,16.2726,16.1861,16.194,713873.0
2016-01-13 14:00:00,20.6,20.66,20.56,20.61,722747.0,16.1861,16.2333,16.1547,16.194,722747.0
2016-01-13 14:30:00,20.6,20.6,20.45,20.57,692551.0,16.1861,16.1861,16.0683,16.1626,692551.0
2016-01-13 15:00:00,20.57,20.6,20.52,20.54,904856.0,16.1626,16.1861,16.1233,16.139,904856.0
2016-01-13 15:30:00,20.53,20.55,20.47,20.48,2974932.0,16.1311,16.1469,16.084,16.0919,2974932.0
2016-01-14 09:30:00,20.73,21.37,20.7,21.13,2380355.0,16.2883,16.7912,16.2647,16.6026,2380355.0
2016-01-14 10:00:00,21.13,21.42,21.05,21.42,1959625.0,16.6026,16.8304,16.5397,16.8304,1959625.0
2016-01-14 10:30:00,21.42,21.53,21.22,21.3,1533327.0,16.8304,16.9169,16.6733,16.7362,1533327.0
2016-01-14 11:00:00,21.31,21.33,21.09,21.21,940493.0,16.744,16.7597,16.5712,16.6654,940493.0
2016-01-14 11:30:00,21.22,21.34,21.17,21.31,734626.0,16.6733,16.7676,16.634,16.744,734626.0
2016-01-14 12:00:00,21.31,21.44,21.31,21.4,527371.0,16.744,16.8462,16.744,16.8147,527371.0
2016-01-14 12:30:00,21.4,21.54,21.39,21.5,672374.0,16.8147,16.9247,16.8069,16.8933,672374.0
2016-01-14 13:00:00,21.51,21.77,21.5,21.73,1261213.0,16.9012,17.1055,16.8933,17.074,1261213.0
2016-01-14 13:30:00,21.72,21.86,21.71,21.78,766843.0,17.0662,17.1762,17.0583,17.1133,766843.0
2016-01-14 14:00:00,21.78,21.81,21.71,21.77,832594.0,17.1133,17.1369,17.0583,17.1055,832594.0
2016-01-14 14:30:00,21.76,21.86,21.71,21.84,705444.0,17.0976,17.1762,17.0583,17.1605,705444.0
2016-01-14 15:00:00,21.84,21.87,21.78,21.81,1197005.0,17.1605,17.184,17.1133,17.1369,1197005.0
2016-01-14 15:30:00,21.81,21.84,21.74,21.82,3092730.0,17.1369,17.1605,17.0819,17.1447,3092730.0
2016-01-15 09:30:00,20.56,21.19,20.56,20.97,1874524.0,16.1547,16.6497,16.1547,16.4769,1874524.0
2016-01-15 10:00:00,20.97,21.21,20.97,21.15,1013482.0,16.4769,16.6654,16.4769,16.6183,1013482.0
2016-01-15 10:30:00,21.14,21.25,21.02,21.05,585960.0,16.6104,16.6969,16.5162,16.5397,585960.0
2016-01-15 11:00:00,21.04,21.18,21.01,21.18,637299.0,16.5319,16.6419,16.5083,16.6419,637299.0
2016-01-15 11:30:00,21.18,21.23,21.11,21.14,481578.0,16.6419,16.6812,16.5869,16.6104,481578.0
2016-01-15 12:00:00,21.14,21.17,20.98,21.0,516806.0,16.6104,16.634,16.4847,16.5004,516806.0
2016-01-15 12:30:00,21.0,21.12,20.89,21.12,835384.0,16.5004,16.5947,16.414,16.5947,835384.0
2016-01-15 13:00:00,21.11,21.15,21.03,21.09,367287.0,16.5869,16.6183,16.524,16.5712,367287.0
2016-01-15 13:30:00,21.08,21.14,21.03,21.1,468072.0,16.5633,16.6104,16.524,16.579,468072.0
2016-01-15 14:00:00,21.1,21.21,21.08,21.13,521040.0,16.579,16.6654,16.5633,16.6026,521040.0
2016-01-15 14:30:00,21.14,21.28,21.12,21.27,695526.0,16.6104,16.7204,16.5947,16.7126,695526.0
2016-01-15 15:00:00,21.27,21.28,21.14,21.19,681414.0,16.7126,16.7204,16.6104,16.6497,681414.0
2016-01-15 15:30:00,21.19,21.2,21.08,21.1,2463096.0,16.6497,16.6576,16.5633,16.579,2463096.0
2016-01-19 09:30:00,21.63,21.8,21.41,21.54,1891083.0,16.9955,17.129,16.8226,16.9247,1891083.0
2016-01-19 10:00:00,21.54,21.59,21.39,21.45,1403171.0,16.9247,16.964,16.8069,16.854,1403171.0
2016-01-19 10:30:00,21.46,21.54,21.3,21.33,1102582.0,16.8619,16.9247,16.7362,16.7597,1102582.0
2016-01-19 11:00:00,21.33,21.44,21.23,21.44,932736.0,16.7597,16.8462,16.6812,16.8462,932736.0
2016-01-19 11:30:00,21.44,21.46,21.31,21.32,592073.0,16.8462,16.8619,16.744,16.7519,592073.0
2016-01-19 12:00:00,21.32,21.34,21.24,21.32,552524.0,16.7519,16.7676,16.689,16.7519,552524.0
2016-01-19 12:30:00,21.32,21.64,21.32,21.62,1225937.0,16.7519,17.0033,16.7519,16.9876,1225937.0
2016-01-19 13:00:00,21.62,21.74,21.61,21.64,852498.0,16.9876,17.0819,16.9797,17.0033,852498.0
2016-01-19 13:30:00,21.64,21.73,21.62,21.67,542914.0,17.0033,17.074,16.9876,17.0269,542914.0
2016-01-19 14:00:00,21.66,21.68,21.43,21.55,619141.0,17.019,17.0347,16.8383,16.9326,619141.0
2016-01-19 14:30:00,21.55,21.62,21.47,21.57,818311.0,16.9326,16.9876,16.8697,16.9483,818311.0
2016-01-19 15:00:00,21.57,21.7,21.53,21.69,689298.0,16.9483,17.0505,16.9169,17.0426,689298.0
2016-01-19 15:30:00,21.69,21.78,21.66,21.68,1834838.0,17.0426,17.1133,17.019,17.0347,1834838.0
2016-01-20 09:30:00,20.84,21.12,20.81,21.03,1735616.0,16.3747,16.5947,16.3511,16.524,1735616.0
2016-01-20 10:00:00,21.04,21.13,20.99,21.04,973782.0,16.5319,16.6026,16.4926,16.5319,973782.0
2016-01-20 10:30:00,21.04,21.04,20.89,20.9,467129.0,16.5319,16.5319,16.414,16.4219,467129.0
2016-01-20 11:00:00,20.9,21.05,20.89,21.03,641347.0,16.4219,16.5397,16.414,16.524,641347.0
2016-01-20 11:30:00,21.02,21.07,20.83,20.89,499601.0,16.5162,16.5554,16.3669,16.414,499601.0
2016-01-20 12:00:00,20.88,20.92,20.77,20.81,348376.0,16.4062,16.4376,16.3197,16.3511,348376.0
2016-01-20 12:30:00,20.81,20.92,20.74,20.91,388244.0,16.3511,16.4376,16.2961,16.4297,388244.0
2016-01-20 13:00:00,20.91,20.95,20.81,20.86,567206.0,16.4297,16.4612,16.3511,16.3904,567206.0
2016-01-20 13:30:00,20.85,21.02,20.85,20.96,363858.0,16.3826,16.5162,16.3826,16.469,363858.0
2016-01-20 14:00:00,20.95,21.03,20.88,20.93,504327.0,16.4612,16.524,16.4062,16.4454,504327.0
2016-01-20 14:30:00,20.94,21.09,20.91,21.05,389869.0,16.4533,16.5712,16.4297,16.5397,389869.0
2016-01-20 15:00:00,21.06,21.21,21.01,21.2,946302.0,16.5476,16.6654,16.5083,16.6576,946302.0
2016-01-20 15:30:00,21.2,21.21,21.05,21.09,2011668.0,16.6576,16.6654,16.5397,16.5712,2011668.0
2016-01-21 09:30:00,21.15,21.16,20.85,20.86,1384216.0,16.6183,16.6262,16.3826,16.3904,1384216.0
2016-01-21 10:00:00,20.87,21.11,20.86,21.09,951106.0,16.3983,16.5869,16.3904,16.5712,951106.0
2016-01-21 10:30:00,21.09,21.19,21.05,21.14,735694.0,16.5712,16.6497,16.5397,16.6104,735694.0
2016-01-21 11:00:00,21.14,21.26,21.11,21.15,520734.0,16.6104,16.7047,16.5869,16.6183,520734.0
2016-01-21 11:30:00,21.15,21.34,21.15,21.3,395598.0,16.6183,16.7676,16.6183,16.7362,395598.0
2016-01-21 12:00:00,21.3,21.39,21.29,21.38,563774.0,16.7362,16.8069,16.7283,16.799,563774.0
2016-01-21 12:30:00,21.38,21.44,21.35,21.39,368045.0,16.799,16.8462,16.7754,16.8069,368045.0
2016-01-21 13:00:00,21.39,21.47,21.38,21.4,375808.0,16.8069,16.8697,16.799,16.8147,375808.0
2016-01-21 13:30:00,21.39,21.46,21.34,21.38,352215.0,16.8069,16.8619,16.7676,16.799,352215.0
2016-01-21 14:00:00,21.37,21.39,21.21,21.3,314722.0,16.7912,16.8069,16.6654,16.7362,314722.0
2016-01-21 14:30:00,21.3,21.44,21.3,21.41,415886.0,16.7362,16.8462,16.7362,16.8226,415886.0
2016-01-21 15:00:00,21.42,21.42,21.3,21.36,532815.0,16.8304,16.8304,16.7362,16.7833,532815.0
2016-01-21 15:30:00,21.36,21.46,21.33,21.35,1500979.0,16.7833,16.8619,16.7597,16.7754,1500979.0
2016-01-22 09:30:00,21.76,21.88,21.68,21.81,1088497.0,17.0976,17.1919,17.0347,17.1369,1088497.0
2016-01-22 10:00:00,21.8,21.85,21.71,21.8,850336.0,17.129,17.1683,17.0583,17.129,850336.0
2016-01-22 10:30:00,21.8,21.86,21.78,21.8,964828.0,17.129,17.1762,17.1133,17.129,964828.0
2016-01-22 11:00:00,21.8,21.86,21.72,21.72,809826.0,17.129,17.1762,17.0662,17.0662,809826.0
2016-01-22 11:30:00,21.73,21.74,21.61,21.68,291476.0,17.074,17.0819,16.9797,17.0347,291476.0
2016-01-22 12:00:00,21.67,21.77,21.67,21.72,287323.0,17.0269,17.1055,17.0269,17.0662,287323.0
2016-01-22 12:30:00,21.72,21.83,21.7,21.82,271745.0,17.0662,17.1526,17.0505,17.1447,271745.0
2016-01-22 13:00:00,21.82,21.85,21.77,21.8,282434.0,17.1447,17.1683,17.1055,17.129,282434.0
2016-01-22 13:30:00,21.8,21.88,21.8,21.88,268818.0,17.129,17.1919,17.129,17.1919,268818.0
2016-01-22 14:00:00,21.88,21.94,21.87,21.9,408189.0,17.1919,17.239,17.184,17.2076,408189.0
2016-01-22 14:30:00,21.89,21.91,21.82,21.87,339828.0,17.1997,17.2155,17.1447,17.184,339828.0
2016-01-22 15:00:00,21.87,21.95,21.84,21.95,579097.0,17.184,17.2469,17.1605,17.2469,579097.0
2016-01-22 15:30:00,21.95,21.95,21.88,21.92,1289473.0,17.2469,17.2469,17.1919,17.2233,1289473.0
2016-01-25 09:30:00,21.71,21.9,21.7,21.82,986012.0,17.0583,17.2076,17.0505,17.1447,986012.0
2016-01-25 10:00:00,21.81,22.02,21.79,21.99,1044816.0,17.1369,17.3019,17.1212,17.2783,1044816.0
2016-01-25 10:30:00,21.99,22.02,21.87,21.92,694058.0,17.2783,17.3019,17.184,17.2233,694058.0
2016-01-25 11:00:00,21.92,21.93,21.79,21.89,507181.0,17.2233,17.2312,17.1212,17.1997,507181.0
2016-01-25 11:30:00,21.89,21.95,21.84,21.92,591187.0,17.1997,17.2469,17.1605,17.2233,591187.0
2016-01-25 12:00:00,21.92,21.97,21.88,21.95,454479.0,17.2233,17.2626,17.1919,17.2469,454479.0
2016-01-25 12:30:00,21.95,22.06,21.92,22.06,474644.0,17.2469,17.3333,17.2233,17.3333,474644.0
2016-01-25 13:00:00,22.05,22.07,21.99,22.01,275926.0,17.3255,17.3412,17.2783,17.294,275926.0
2016-01-25 13:30:00,22.01,22.04,21.92,21.94,285629.0,17.294,17.3176,17.2233,17.239,285629.0
2016-01-25 14:00:00,21.94,21.98,21.89,21.96,341585.0,17.239,17.2705,17.1997,17.2547,341585.0
2016-01-25 14:30:00,21.96,21.97,21.91,21.96,316865.0,17.2547,17.2626,17.2155,17.2547,316865.0
2016-01-25 15:00:00,21.96,21.99,21.83,21.85,665774.0,17.2547,17.2783,17.1526,17.1683,665774.0
2016-01-25 15:30:00,21.86,21.86,21.77,21.79,1230135.0,17.1762,17.1762,17.1055,17.1212,1230135.0
2016-01-26 09:30:00,21.78,21.86,21.67,21.69,1195397.0,17.1133,17.1762,17.0269,17.0426,1195397.0
2016-01-26 10:00:00,21.7,21.71,21.63,21.67,911483.0,17.0505,17.0583,16.9955,17.0269,911483.0
2016-01-26 10:30:00,21.67,21.75,21.66,21.7,461753.0,17.0269,17.0897,17.019,17.0505,461753.0
2016-01-26 11:00:00,21.7,21.8,21.67,21.71,576620.0,17.0505,17.129,17.0269,17.0583,576620.0
2016-01-26 11:30:00,21.71,21.73,21.66,21.7,274944.0,17.0583,17.074,17.019,17.0505,274944.0
2016-01-26 12:00:00,21.7,21.77,21.7,21.76,228360.0,17.0505,17.1055,17.0505,17.0976,228360.0
2016-01-26 12:30:00,21.76,21.79,21.71,21.72,194819.0,17.0976,17.1212,17.0583,17.0662,194819.0
2016-01-26 13:00:00,21.72,21.74,21.68,21.73,345693.0,17.0662,17.0819,17.0347,17.074,345693.0
2016-01-26 13:30:00,21.73,21.73,21.7,21.7,248503.0,17.074,17.074,17.0505,17.0505,248503.0
2016-01-26 14:00:00,21.71,21.72,21.66,21.67,310620.0,17.0583,17.0662,17.019,17.0269,310620.0
2016-01-26 14:30:00,21.67,21.7,21.56,21.57,497256.0,17.0269,17.0505,16.9405,16.9483,497256.0
2016-01-26 15:00:00,21.57,21.59,21.51,21.52,679496.0,16.9483,16.964,16.9012,16.909,679496.0
2016-01-26 15:30:00,21.52,21.59,21.5,21.59,1120450.0,16.909,16.964,16.8933,16.964,1120450.0
2016-01-27 09:30:00,21.72,21.87,21.72,21.8,1120472.0,17.0662,17.184,17.0662,17.129,1120472.0
2016-01-27 10:00:00,21.8,21.83,21.69,21.74,799938.0,17.129,17.1526,17.0426,17.0819,799938.0
2016-01-27 10:30:00,21.75,21.78,21.68,21.73,339995.0,17.0897,17.1133,17.0347,17.074,339995.0
2016-01-27 11:00:00,21.73,21.78,21.68,21.78,262893.0,17.074,17.1133,17.0347,17.1133,262893.0
2016-01-27 11:30:00,21.78,21.95,21.77,21.94,266760.0,17.1133,17.2469,17.1055,17.239,266760.0
2016-01-27 12:00:00,21.94,22.0,21.92,21.95,174729.0,17.239,17.2862,17.2233,17.2469,174729.0
2016-01-27 12:30:00,21.95,22.0,21.94,21.95,246892.0,17.2469,17.2862,17.239,17.2469,246892.0
2016-01-27 13:00:00,21.95,22.0,21.9,21.91,183381.0,17.2469,17.2862,17.2076,17.2155,183381.0
2016-01-27 13:30:00,21.9,21.92,21.85,21.9,258784.0,17.2076,17.2233,17.1683,17.2076,258784.0
2016-01-27 14:00:00,21.9,21.97,21.8,21.94,473544.0,17.2076,17.2626,17.129,17.239,473544.0
2016-01-27 14:30:00,21.94,21.95,21.76,21.78,467508.0,17.239,17.2469,17.0976,17.1133,467508.0
2016-01-27 15:00:00,21.79,21.8,21.61,21.66,554151.0,17.1212,17.129,16.9797,17.019,554151.0
2016-01-27 15:30:00,21.66,21.7,21.62,21.66,741508.0,17.019,17.0505,16.9876,17.019,741508.0
2016-01-28 09:30:00,21.78,21.87,21.7,21.75,615160.0,17.1133,17.184,17.0505,17.0897,615160.0
2016-01-28 10:00:00,21.75,21.76,21.55,21.55,632037.0,17.0897,17.0976,16.9326,16.9326,632037.0
2016-01-28 10:30:00,21.55,21.65,21.48,21.64,499646.0,16.9326,17.0112,16.8776,17.0033,499646.0
2016-01-28 11:00:00,21.63,21.67,21.58,21.59,446851.0,16.9955,17.0269,16.9562,16.964,446851.0
2016-01-28 11:30:00,21.59,21.61,21.51,21.57,371492.0,16.964,16.9797,16.9012,16.9483,371492.0
2016-01-28 12:00:00,21.56,21.62,21.54,21.59,315489.0,16.9405,16.9876,16.9247,16.964,315489.0
2016-01-28 12:30:00,21.58,21.65,21.5,21.53,441713.0,16.9562,17.0112,16.8933,16.9169,441713.0
2016-01-28 13:00:00,21.53,21.58,21.49,21.55,388155.0,16.9169,16.9562,16.8854,16.9326,388155.0
2016-01-28 13:30:00,21.56,21.66,21.55,21.6,316213.0,16.9405,17.019,16.9326,16.9719,316213.0
2016-01-28 14:00:00,21.6,21.69,21.59,21.69,364470.0,16.9719,17.0426,16.964,17.0426,364470.0
2016-01-28 14:30:00,21.68,21.72,21.59,21.61,278358.0,17.0347,17.0662,16.964,16.9797,278358.0
2016-01-28 15:00:00,21.61,21.67,21.59,21.63,413751.0,16.9797,17.0269,16.964,16.9955,413751.0
2016-01-28 15:30:00,21.63,21.68,21.6,21.64,1261695.0,16.9955,17.0347,16.9719,17.0033,1261695.0
2016-01-29 09:30:00,21.87,22.16,21.87,22.14,1100601.0,17.184,17.4119,17.184,17.3962,1100601.0
2016-01-29 10:00:00,22.14,22.2,22.09,22.12,777493.0,17.3962,17.4433,17.3569,17.3805,777493.0
2016-01-29 10:30:00,22.13,22.14,22.08,22.12,502887.0,17.3883,17.3962,17.349,17.3805,502887.0
2016-01-29 11:00:00,22.12,22.18,22.06,22.08,770726.0,17.3805,17.4276,17.3333,17.349,770726.0
2016-01-29 11:30:00,22.08,22.19,22.07,22.16,553936.0,17.349,17.4355,17.3412,17.4119,553936.0
2016-01-29 12:00:00,22.17,22.21,22.15,22.2,463409.0,17.4197,17.4512,17.404,17.4433,463409.0
2016-01-29 12:30:00,22.19,22.26,22.18,22.25,289738.0,17.4355,17.4905,17.4276,17.4826,289738.0
2016-01-29 13:00:00,22.24,22.25,22.18,22.25,213917.0,17.4747,17.4826,17.4276,17.4826,213917.0
2016-01-29 13:30:00,22.25,22.3,22.22,22.28,296972.0,17.4826,17.5219,17.459,17.5062,296972.0
2016-01-29 14:00:00,22.28,22.34,22.25,22.34,315667.0,17.5062,17.5533,17.4826,17.5533,315667.0
2016-01-29 14:30:00,22.33,22.38,22.3,22.32,367319.0,17.5455,17.5848,17.5219,17.5376,367319.0
2016-01-29 15:00:00,22.32,22.39,22.3,22.37,409831.0,17.5376,17.5926,17.5219,17.5769,409831.0
2016-01-29 15:30:00,22.37,22.4,22.3,22.37,1694137.0,17.5769,17.6005,17.5219,17.5769,1694137.0
2016-02-01 09:30:00,22.18,22.37,22.15,22.25,1326868.0,17.4276,17.5769,17.404,17.4826,1326868.0
2016-02-01 10:00:00,22.25,22.37,22.23,22.3,507280.0,17.4826,17.5769,17.4669,17.5219,507280.0
2016-02-01 10:30:00,22.3,22.51,22.29,22.5,491586.0,17.5219,17.6869,17.514,17.679,491586.0
2016-02-01 11:00:00,22.5,22.5,22.39,22.45,224771.0,17.679,17.679,17.5926,17.6398,224771.0
2016-02-01 11:30:00,22.45,22.48,22.37,22.37,217824.0,17.6398,17.6633,17.5769,17.5769,217824.0
2016-02-01 12:00:00,22.38,22.48,22.37,22.44,329017.0,17.5848,17.6633,17.5769,17.6319,329017.0
2016-02-01 12:30:00,22.44,22.45,22.35,22.39,234936.0,17.6319,17.6398,17.5612,17.5926,234936.0
2016-02-01 13:00:00,22.39,22.44,22.36,22.4,113980.0,17.5926,17.6319,17.569,17.6005,113980.0
2016-02-01 13:30:00,22.41,22.46,22.38,22.43,210681.0,17.6083,17.6476,17.5848,17.624,210681.0
2016-02-01 14:00:00,22.43,22.47,22.39,22.47,184420.0,17.624,17.6555,17.5926,17.6555,184420.0
2016-02-01 14:30:00,22.47,22.52,22.42,22.51,250664.0,17.6555,17.6948,17.6162,17.6869,250664.0
2016-02-01 15:00:00,22.5,22.55,22.44,22.55,212957.0,17.679,17.7183,17.6319,17.7183,212957.0
2016-02-01 15:30:00,22.55,22.55,22.44,22.44,713727.0,17.7183,17.7183,17.6319,17.6319,713727.0
2016-02-02 09:30:00,22.3,22.43,22.28,22.35,1293259.0,17.5219,17.624,17.5062,17.5612,1293259.0
2016-02-02 10:00:00,22.34,22.51,22.33,22.48,1141742.0,17.5533,17.6869,17.5455,17.6633,1141742.0
2016-02-02 10:30:00,22.48,22.54,22.45,22.53,811321.0,17.6633,17.7105,17.6398,17.7026,811321.0
2016-02-02 11:00:00,22.52,22.57,22.49,22.56,390505.0,17.6948,17.734,17.6712,17.7262,390505.0
2016-02-02 11:30:00,22.56,22.6,22.48,22.48,335398.0,17.7262,17.7576,17.6633,17.6633,335398.0
2016-02-02 12:00:00,22.48,22.51,22.4,22.48,263087.0,17.6633,17.6869,17.6005,17.6633,263087.0
2016-02-02 12:30:00,22.48,22.58,22.47,22.58,324882.0,17.6633,17.7419,17.6555,17.7419,324882.0
2016-02-02 13:00:00,22.58,22.58,22.53,22.54,830755.0,17.7419,17.7419,17.7026,17.7105,830755.0
2016-02-02 13:30:00,22.54,22.57,22.52,22.55,657083.0,17.7105,17.734,17.6948,17.7183,657083.0
2016-02-02 14:00:00,22.55,22.62,22.49,22.49,853557.0,17.7183,17.7733,17.6712,17.6712,853557.0
2016-02-02 14:30:00,22.49,22.57,22.49,22.52,527016.0,17.6712,17.734,17.6712,17.6948,527016.0
2016-02-02 15:00:00,22.52,22.57,22.51,22.55,1350581.0,17.6948,17.734,17.6869,17.7183,1350581.0
2016-02-02 15:30:00,22.55,22.58,22.52,22.57,3606352.0,17.7183,17.7419,17.6948,17.734,3606352.0
2016-02-03 09:30:00,22.75,23.11,22.7,23.04,1924545.0,17.8755,18.1583,17.8362,18.1033,1924545.0
2016-02-03 10:00:00,23.03,23.03,22.76,22.77,1831041.0,18.0955,18.0955,17.8833,17.8912,1831041.0
2016-02-03 10:30:00,22.76,22.82,22.64,22.78,1310715.0,17.8833,17.9305,17.789,17.899,1310715.0
2016-02-03 11:00:00,22.77,22.79,22.6,22.65,936608.0,17.8912,17.9069,17.7576,17.7969,936608.0
2016-02-03 11:30:00,22.65,22.78,22.58,22.78,900609.0,17.7969,17.899,17.7419,17.899,900609.0
2016-02-03 12:00:00,22.78,22.84,22.73,22.76,480178.0,17.899,17.9462,17.8598,17.8833,480178.0
2016-02-03 12:30:00,22.75,22.84,22.69,22.83,584695.0,17.8755,17.9462,17.8283,17.9383,584695.0
2016-02-03 13:00:00,22.83,22.98,22.82,22.95,919323.0,17.9383,18.0562,17.9305,18.0326,919323.0
2016-02-03 13:30:00,22.95,22.96,22.8,22.8,421113.0,18.0326,18.0405,17.9148,17.9148,421113.0
2016-02-03 14:00:00,22.8,22.99,22.78,22.95,668927.0,17.9148,18.0641,17.899,18.0326,668927.0
2016-02-03 14:30:00,22.94,22.97,22.85,22.95,630440.0,18.0248,18.0483,17.954,18.0326,630440.0
2016-02-03 15:00:00,22.96,23.04,22.88,22.89,628936.0,18.0405,18.1033,17.9776,17.9855,628936.0
2016-02-03 15:30:00,22.89,22.94,22.86,22.92,1053588.0,17.9855,18.0248,17.9619,18.009,1053588.0
2016-02-04 09:30:00,22.97,23.15,22.92,23.14,988964.0,18.0483,18.1898,18.009,18.1819,988964.0
2016-02-04 10:00:00,23.14,23.23,23.04,23.2,366929.0,18.1819,18.2526,18.1033,18.2291,366929.0
2016-02-04 10:30:00,23.19,23.25,23.15,23.22,316205.0,18.2212,18.2683,18.1898,18.2448,316205.0
2016-02-04 11:00:00,23.22,23.22,23.08,23.18,439190.0,18.2448,18.2448,18.1348,18.2133,439190.0
2016-02-04 11:30:00,23.18,23.18,23.08,23.11,755939.0,18.2133,18.2133,18.1348,18.1583,755939.0
2016-02-04 12:00:00,23.11,23.17,23.09,23.14,243107.0,18.1583,18.2055,18.1426,18.1819,243107.0
2016-02-04 12:30:00,23.13,23.19,23.1,23.15,160593.0,18.1741,18.2212,18.1505,18.1898,160593.0
2016-02-04 13:00:00,23.14,23.22,23.14,23.14,212826.0,18.1819,18.2448,18.1819,18.1819,212826.0
2016-02-04 13:30:00,23.15,23.17,23.09,23.14,544130.0,18.1898,18.2055,18.1426,18.1819,544130.0
2016-02-04 14:00:00,23.14,23.14,23.08,23.09,287579.0,18.1819,18.1819,18.1348,18.1426,287579.0
2016-02-04 14:30:00,23.08,23.19,23.08,23.19,353984.0,18.1348,18.2212,18.1348,18.2212,353984.0
2016-02-04 15:00:00,23.18,23.24,23.14,23.18,518775.0,18.2133,18.2605,18.1819,18.2133,518775.0
2016-02-04 15:30:00,23.18,23.24,23.16,23.22,789320.0,18.2133,18.2605,18.1976,18.2448,789320.0
2016-02-05 09:30:00,23.01,23.36,22.92,23.05,959221.0,18.0798,18.3548,18.009,18.1112,959221.0
2016-02-05 10:00:00,23.06,23.13,22.97,22.97,1060665.0,18.1191,18.1741,18.0483,18.0483,1060665.0
2016-02-05 10:30:00,22.97,23.0,22.88,22.89,411220.0,18.0483,18.0719,17.9776,17.9855,411220.0
2016-02-05 11:00:00,22.89,22.95,22.83,22.95,379923.0,17.9855,18.0326,17.9383,18.0326,379923.0
2016-02-05 11:30:00,22.94,23.09,22.94,23.08,510284.0,18.0248,18.1426,18.0248,18.1348,510284.0
2016-02-05 12:00:00,23.09,23.16,23.08,23.14,307644.0,18.1426,18.1976,18.1348,18.1819,307644.0
2016-02-05 12:30:00,23.13,23.18,23.1,23.11,433779.0,18.1741,18.2133,18.1505,18.1583,433779.0
2016-02-05 13:00:00,23.11,23.12,23.03,23.05,478428.0,18.1583,18.1662,18.0955,18.1112,478428.0
2016-02-05 13:30:00,23.05,23.09,23.03,23.07,589884.0,18.1112,18.1426,18.0955,18.1269,589884.0
2016-02-05 14:00:00,23.07,23.09,22.99,23.03,404271.0,18.1269,18.1426,18.0641,18.0955,404271.0
2016-02-05 14:30:00,23.02,23.06,23.02,23.05,482776.0,18.0876,18.1191,18.0876,18.1112,482776.0
2016-02-05 15:00:00,23.05,23.06,22.84,22.88,843047.0,18.1112,18.1191,17.9462,17.9776,843047.0
2016-02-05 15:30:00,22.87,22.91,22.66,22.76,1710794.0,17.9698,18.0012,17.8048,17.8833,1710794.0
2016-02-08 09:30:00,22.48,22.67,22.39,22.47,1120038.0,17.6633,17.8126,17.5926,17.6555,1120038.0
2016-02-08 10:00:00,22.46,22.53,22.28,22.28,389346.0,17.6476,17.7026,17.5062,17.5062,389346.0
2016-02-08 10:30:00,22.29,22.42,22.29,22.34,275782.0,17.514,17.6162,17.514,17.5533,275782.0
2016-02-08 11:00:00,22.34,22.36,22.26,22.36,216905.0,17.5533,17.569,17.4905,17.569,216905.0
2016-02-08 11:30:00,22.36,22.5,22.32,22.5,430275.0,17.569,17.679,17.5376,17.679,430275.0
2016-02-08 12:00:00,22.49,22.55,22.45,22.54,456326.0,17.6712,17.7183,17.6398,17.7105,456326.0
2016-02-08 12:30:00,22.54,22.6,22.43,22.47,1067653.0,17.7105,17.7576,17.624,17.6555,1067653.0
2016-02-08 13:00:00,22.46,22.48,22.34,22.36,209210.0,17.6476,17.6633,17.5533,17.569,209210.0
2016-02-08 13:30:00,22.36,22.41,22.35,22.41,372168.0,17.569,17.6083,17.5612,17.6083,372168.0
2016-02-08 14:00:00,22.4,22.46,22.38,22.39,308529.0,17.6005,17.6476,17.5848,17.5926,308529.0
2016-02-08 14:30:00,22.39,22.4,22.33,22.39,549297.0,17.5926,17.6005,17.5455,17.5926,549297.0
2016-02-08 15:00:00,22.4,22.67,22.4,22.64,748226.0,17.6005,17.8126,17.6005,17.789,748226.0
2016-02-08 15:30:00,22.65,22.91,22.64,22.81,2070963.0,17.7969,18.0012,17.789,17.9226,2070963.0
2016-02-09 09:30:00,22.23,22.61,22.06,22.53,1280468.0,17.4669,17.7655,17.3333,17.7026,1280468.0
2016-02-09 10:00:00,22.54,22.68,22.36,22.37,717655.0,17.7105,17.8205,17.569,17.5769,717655.0
2016-02-09 10:30:00,22.38,22.4,22.15,22.29,1069106.0,17.5848,17.6005,17.404,17.514,1069106.0
2016-02-09 11:00:00,22.29,22.42,22.25,22.4,573500.0,17.514,17.6162,17.4826,17.6005,573500.0
2016-02-09 11:30:00,22.4,22.43,22.32,22.38,534315.0,17.6005,17.624,17.5376,17.5848,534315.0
2016-02-09 12:00:00,22.39,22.45,22.35,22.41,325138.0,17.5926,17.6398,17.5612,17.6083,325138.0
2016-02-09 12:30:00,22.41,22.44,22.37,22.4,322013.0,17.6083,17.6319,17.5769,17.6005,322013.0
2016-02-09 13:00:00,22.4,22.44,22.33,22.38,469682.0,17.6005,17.6319,17.5455,17.5848,469682.0
2016-02-09 13:30:00,22.38,22.48,22.36,22.45,303796.0,17.5848,17.6633,17.569,17.6398,303796.0
2016-02-09 14:00:00,22.45,22.54,22.39,22.43,230030.0,17.6398,17.7105,17.5926,17.624,230030.0
2016-02-09 14:30:00,22.43,22.58,22.42,22.52,284427.0,17.624,17.7419,17.6162,17.6948,284427.0
2016-02-09 15:00:00,22.52,22.68,22.51,22.55,647914.0,17.6948,17.8205,17.6869,17.7183,647914.0
2016-02-09 15:30:00,22.55,22.62,22.49,22.55,1309881.0,17.7183,17.7733,17.6712,17.7183,1309881.0
2016-02-10 09:30:00,22.67,22.75,22.6,22.72,540265.0,17.8126,17.8755,17.7576,17.8519,540265.0
2016-02-10 10:00:00,22.73,22.81,22.69,22.79,246831.0,17.8598,17.9226,17.8283,17.9069,246831.0
2016-02-10 10:30:00,22.79,22.91,22.78,22.79,769328.0,17.9069,18.0012,17.899,17.9069,769328.0
2016-02-10 11:00:00,22.8,22.84,22.7,22.7,342462.0,17.9148,17.9462,17.8362,17.8362,342462.0
2016-02-10 11:30:00,22.7,22.75,22.62,22.72,389968.0,17.8362,17.8755,17.7733,17.8519,389968.0
2016-02-10 12:00:00,22.72,22.73,22.62,22.68,259659.0,17.8519,17.8598,17.7733,17.8205,259659.0
2016-02-10 12:30:00,22.68,22.71,22.63,22.7,294462.0,17.8205,17.844,17.7812,17.8362,294462.0
2016-02-10 13:00:00,22.7,22.72,22.54,22.55,169509.0,17.8362,17.8519,17.7105,17.7183,169509.0
2016-02-10 13:30:00,22.56,22.58,22.46,22.48,194634.0,17.7262,17.7419,17.6476,17.6633,194634.0
2016-02-10 14:00:00,22.48,22.55,22.44,22.53,230918.0,17.6633,17.7183,17.6319,17.7026,230918.0
2016-02-10 14:30:00,22.53,22.56,22.44,22.48,257526.0,17.7026,17.7262,17.6319,17.6633,257526.0
2016-02-10 15:00:00,22.47,22.53,22.35,22.37,347761.0,17.6555,17.7026,17.5612,17.5769,347761.0
2016-02-10 15:30:00,22.37,22.41,22.28,22.3,1215153.0,17.5769,17.6083,17.5062,17.5219,1215153.0
2016-02-11 09:30:00,22.16,22.36,22.13,22.32,818462.0,17.4119,17.569,17.3883,17.5376,818462.0
2016-02-11 10:00:00,22.32,22.33,22.02,22.05,772713.0,17.5376,17.5455,17.3019,17.3255,772713.0
2016-02-11 10:30:00,22.04,22.08,21.91,21.95,905574.0,17.3176,17.349,17.2155,17.2469,905574.0
2016-02-11 11:00:00,21.95,22.02,21.79,21.82,737331.0,17.2469,17.3019,17.1212,17.1447,737331.0
2016-02-11 11:30:00,21.82,21.88,21.78,21.83,515629.0,17.1447,17.1919,17.1133,17.1526,515629.0
2016-02-11 12:00:00,21.83,21.92,21.82,21.85,835217.0,17.1526,17.2233,17.1447,17.1683,835217.0
2016-02-11 12:30:00,21.85,22.0,21.81,22.0,419405.0,17.1683,17.2862,17.1369,17.2862,419405.0
2016-02-11 13:00:00,22.0,22.02,21.92,21.99,431806.0,17.2862,17.3019,17.2233,17.2783,431806.0
2016-02-11 13:30:00,21.98,22.04,21.83,21.83,264833.0,17.2705,17.3176,17.1526,17.1526,264833.0
2016-02-11 14:00:00,21.84,21.91,21.8,21.89,610661.0,17.1605,17.2155,17.129,17.1997,610661.0
2016-02-11 14:30:00,21.88,22.02,21.86,21.96,870850.0,17.1919,17.3019,17.1762,17.2547,870850.0
2016-02-11 15:00:00,21.96,22.02,21.9,21.96,604230.0,17.2547,17.3019,17.2076,17.2547,604230.0
2016-02-11 15:30:00,21.96,22.05,21.9,21.99,1815411.0,17.2547,17.3255,17.2076,17.2783,1815411.0
2016-02-12 09:30:00,22.29,22.32,21.92,22.02,1090742.0,17.514,17.5376,17.2233,17.3019,1090742.0
2016-02-12 10:00:00,22.04,22.12,22.01,22.07,676413.0,17.3176,17.3805,17.294,17.3412,676413.0
2016-02-12 10:30:00,22.07,22.09,21.99,22.02,532334.0,17.3412,17.3569,17.2783,17.3019,532334.0
2016-02-12 11:00:00,22.02,22.18,22.0,22.17,388831.0,17.3019,17.4276,17.2862,17.4197,388831.0
2016-02-12 11:30:00,22.17,22.22,22.13,22.16,362747.0,17.4197,17.459,17.3883,17.4119,362747.0
2016-02-12 12:00:00,22.16,22.19,22.13,22.18,265074.0,17.4119,17.4355,17.3883,17.4276,265074.0
2016-02-12 12:30:00,22.18,22.22,22.13,22.16,382692.0,17.4276,17.459,17.3883,17.4119,382692.0
2016-02-12 13:00:00,22.16,22.17,22.05,22.07,255091.0,17.4119,17.4197,17.3255,17.3412,255091.0
2016-02-12 13:30:00,22.07,22.1,22.04,22.08,259959.0,17.3412,17.3647,17.3176,17.349,259959.0
2016-02-12 14:00:00,22.08,22.14,22.07,22.13,553180.0,17.349,17.3962,17.3412,17.3883,553180.0
2016-02-12 14:30:00,22.13,22.21,22.12,22.16,394760.0,17.3883,17.4512,17.3805,17.4119,394760.0
2016-02-12 15:00:00,22.16,22.23,22.14,22.23,592417.0,17.4119,17.4669,17.3962,17.4669,592417.0
2016-02-12 15:30:00,22.22,22.24,22.17,22.23,1034027.0,17.459,17.4747,17.4197,17.4669,1034027.0
2016-02-16 09:30:00,22.62,23.22,22.59,23.18,1862944.0,17.7733,18.2448,17.7498,18.2133,1862944.0
2016-02-16 10:00:00,23.18,23.3,23.11,23.12,1151047.0,18.2133,18.3076,18.1583,18.1662,1151047.0
2016-02-16 10:30:00,23.12,23.27,23.06,23.1,841809.0,18.1662,18.2841,18.1191,18.1505,841809.0
2016-02-16 11:00:00,23.09,23.18,23.07,23.15,766251.0,18.1426,18.2133,18.1269,18.1898,766251.0
2016-02-16 11:30:00,23.14,23.33,23.14,23.32,519714.0,18.1819,18.3312,18.1819,18.3233,519714.0
2016-02-16 12:00:00,23.32,23.4,23.26,23.31,609608.0,18.3233,18.3862,18.2762,18.3155,609608.0
2016-02-16 12:30:00,23.32,23.4,23.27,23.38,370276.0,18.3233,18.3862,18.2841,18.3705,370276.0
2016-02-16 13:00:00,23.38,23.57,23.37,23.56,722467.0,18.3705,18.5198,18.3626,18.5119,722467.0
2016-02-16 13:30:00,23.55,23.66,23.46,23.63,749185.0,18.5041,18.5905,18.4333,18.5669,749185.0
2016-02-16 14:00:00,23.63,23.69,23.55,23.58,713303.0,18.5669,18.6141,18.5041,18.5276,713303.0
2016-02-16 14:30:00,23.58,23.59,23.37,23.38,623170.0,18.5276,18.5355,18.3626,18.3705,623170.0
2016-02-16 15:00:00,23.38,23.42,23.33,23.4,739261.0,18.3705,18.4019,18.3312,18.3862,739261.0
2016-02-16 15:30:00,23.4,23.43,23.32,23.35,2060066.0,18.3862,18.4098,18.3233,18.3469,2060066.0
2016-02-17 09:30:00,23.36,23.45,23.26,23.35,2073309.0,18.3548,18.4255,18.2762,18.3469,2073309.0
2016-02-17 10:00:00,23.35,23.49,23.32,23.49,1725655.0,18.3469,18.4569,18.3233,18.4569,1725655.0
2016-02-17 10:30:00,23.49,23.57,23.43,23.51,1433308.0,18.4569,18.5198,18.4098,18.4726,1433308.0
2016-02-17 11:00:00,23.5,23.54,23.45,23.46,577009.0,18.4648,18.4962,18.4255,18.4333,577009.0
2016-02-17 11:30:00,23.46,23.49,23.42,23.48,598032.0,18.4333,18.4569,18.4019,18.4491,598032.0
2016-02-17 12:00:00,23.48,23.57,23.45,23.55,350937.0,18.4491,18.5198,18.4255,18.5041,350937.0
2016-02-17 12:30:00,23.55,23.6,23.54,23.58,215985.0,18.5041,18.5433,18.4962,18.5276,215985.0
2016-02-17 13:00:00,23.58,23.66,23.56,23.61,438503.0,18.5276,18.5905,18.5119,18.5512,438503.0
2016-02-17 13:30:00,23.61,23.63,23.55,23.56,535847.0,18.5512,18.5669,18.5041,18.5119,535847.0
2016-02-17 14:00:00,23.56,23.74,23.56,23.66,364758.0,18.5119,18.6534,18.5119,18.5905,364758.0
2016-02-17 14:30:00,23.66,23.67,23.59,23.64,522887.0,18.5905,18.5984,18.5355,18.5748,522887.0
2016-02-17 15:00:00,23.65,23.71,23.59,23.64,837932.0,18.5826,18.6298,18.5355,18.5748,837932.0
2016-02-17 15:30:00,23.64,23.67,23.62,23.65,1528476.0,18.5748,18.5984,18.5591,18.5826,1528476.0
2016-02-18 09:30:00,23.98,24.18,23.93,24.06,1960404.0,18.8419,18.9991,18.8026,18.9048,1960404.0
2016-02-18 10:00:00,24.07,24.16,24.04,24.15,1172391.0,18.9126,18.9834,18.8891,18.9755,1172391.0
2016-02-18 10:30:00,24.15,24.18,24.12,24.17,987395.0,18.9755,18.9991,18.9519,18.9912,987395.0
2016-02-18 11:00:00,24.16,24.17,24.07,24.11,962965.0,18.9834,18.9912,18.9126,18.9441,962965.0
2016-02-18 11:30:00,24.1,24.15,24.1,24.14,487350.0,18.9362,18.9755,18.9362,18.9676,487350.0
2016-02-18 12:00:00,24.14,24.19,24.09,24.17,772455.0,18.9676,19.0069,18.9284,18.9912,772455.0
2016-02-18 12:30:00,24.17,24.17,24.04,24.04,894567.0,18.9912,18.9912,18.8891,18.8891,894567.0
2016-02-18 13:00:00,24.04,24.07,23.95,23.96,522648.0,18.8891,18.9126,18.8184,18.8262,522648.0
2016-02-18 13:30:00,23.96,23.98,23.88,23.9,337379.0,18.8262,18.8419,18.7634,18.7791,337379.0
2016-02-18 14:00:00,23.9,24.03,23.89,24.02,577277.0,18.7791,18.8812,18.7712,18.8734,577277.0
2016-02-18 14:30:00,24.02,24.07,24.0,24.03,573950.0,18.8734,18.9126,18.8576,18.8812,573950.0
2016-02-18 15:00:00,24.03,24.03,23.92,23.95,744347.0,18.8812,18.8812,18.7948,18.8184,744347.0
2016-02-18 15:30:00,23.95,23.95,23.76,23.82,1691313.0,18.8184,18.8184,18.6691,18.7162,1691313.0
2016-02-19 09:30:00,23.8,24.03,23.51,23.86,1816107.0,18.7005,18.8812,18.4726,18.7476,1816107.0
2016-02-19 10:00:00,23.87,23.87,23.68,23.78,862198.0,18.7555,18.7555,18.6062,18.6848,862198.0
2016-02-19 10:30:00,23.77,23.85,23.76,23.78,534626.0,18.6769,18.7398,18.6691,18.6848,534626.0
2016-02-19 11:00:00,23.77,23.86,23.76,23.85,575569.0,18.6769,18.7476,18.6691,18.7398,575569.0
2016-02-19 11:30:00,23.85,23.94,23.84,23.86,346416.0,18.7398,18.8105,18.7319,18.7476,346416.0
2016-02-19 12:00:00,23.85,23.9,23.82,23.86,414508.0,18.7398,18.7791,18.7162,18.7476,414508.0
2016-02-19 12:30:00,23.86,23.87,23.82,23.84,242749.0,18.7476,18.7555,18.7162,18.7319,242749.0
2016-02-19 13:00:00,23.84,23.85,23.75,23.77,223282.0,18.7319,18.7398,18.6612,18.6769,223282.0
2016-02-19 13:30:00,23.77,23.85,23.76,23.8,463625.0,18.6769,18.7398,18.6691,18.7005,463625.0
2016-02-19 14:00:00,23.81,23.84,23.77,23.78,362708.0,18.7084,18.7319,18.6769,18.6848,362708.0
2016-02-19 14:30:00,23.78,23.78,23.64,23.66,346905.0,18.6848,18.6848,18.5748,18.5905,346905.0
2016-02-19 15:00:00,23.66,23.74,23.62,23.73,762901.0,18.5905,18.6534,18.5591,18.6455,762901.0
2016-02-19 15:30:00,23.73,23.81,23.71,23.79,1302610.0,18.6455,18.7084,18.6298,18.6926,1302610.0
2016-02-22 09:30:00,24.02,24.13,23.87,23.95,620177.0,18.8734,18.9598,18.7555,18.8184,620177.0
2016-02-22 10:00:00,23.95,24.03,23.9,24.02,541266.0,18.8184,18.8812,18.7791,18.8734,541266.0
2016-02-22 10:30:00,24.03,24.1,23.98,24.03,548590.0,18.8812,18.9362,18.8419,18.8812,548590.0
2016-02-22 11:00:00,24.02,24.03,23.93,23.97,464684.0,18.8734,18.8812,18.8026,18.8341,464684.0
2016-02-22 11:30:00,23.97,24.0,23.94,23.98,438328.0,18.8341,18.8576,18.8105,18.8419,438328.0
2016-02-22 12:00:00,23.98,23.98,23.94,23.96,207518.0,18.8419,18.8419,18.8105,18.8262,207518.0
2016-02-22 12:30:00,23.95,24.02,23.95,23.98,261792.0,18.8184,18.8734,18.8184,18.8419,261792.0
2016-02-22 13:00:00,23.98,23.99,23.94,23.97,321236.0,18.8419,18.8498,18.8105,18.8341,321236.0
2016-02-22 13:30:00,23.97,23.99,23.85,23.92,599108.0,18.8341,18.8498,18.7398,18.7948,599108.0
2016-02-22 14:00:00,23.92,23.97,23.87,23.9,426423.0,18.7948,18.8341,18.7555,18.7791,426423.0
2016-02-22 14:30:00,23.91,23.95,23.88,23.92,330314.0,18.7869,18.8184,18.7634,18.7948,330314.0
2016-02-22 15:00:00,23.93,23.95,23.86,23.92,1006282.0,18.8026,18.8184,18.7476,18.7948,1006282.0
2016-02-22 15:30:00,23.92,23.96,23.88,23.96,901555.0,18.7948,18.8262,18.7634,18.8262,901555.0
2016-02-23 09:30:00,23.74,23.75,23.55,23.59,828562.0,18.6534,18.6612,18.5041,18.5355,828562.0
2016-02-23 10:00:00,23.58,23.59,23.47,23.5,342517.0,18.5276,18.5355,18.4412,18.4648,342517.0
2016-02-23 10:30:00,23.5,23.54,23.41,23.42,322852.0,18.4648,18.4962,18.3941,18.4019,322852.0
2016-02-23 11:00:00,23.42,23.42,23.28,23.3,510727.0,18.4019,18.4019,18.2919,18.3076,510727.0
2016-02-23 11:30:00,23.3,23.37,23.27,23.37,372782.0,18.3076,18.3626,18.2841,18.3626,372782.0
2016-02-23 12:00:00,23.37,23.37,23.26,23.33,195565.0,18.3626,18.3626,18.2762,18.3312,195565.0
2016-02-23 12:30:00,23.33,23.36,23.3,23.32,166777.0,18.3312,18.3548,18.3076,18.3233,166777.0
2016-02-23 13:00:00,23.32,23.35,23.3,23.35,170733.0,18.3233,18.3469,18.3076,18.3469,170733.0
2016-02-23 13:30:00,23.34,23.37,23.29,23.37,242356.0,18.3391,18.3626,18.2998,18.3626,242356.0
2016-02-23 14:00:00,23.37,23.48,23.35,23.45,325047.0,18.3626,18.4491,18.3469,18.4255,325047.0
2016-02-23 14:30:00,23.45,23.46,23.36,23.37,199294.0,18.4255,18.4333,18.3548,18.3626,199294.0
2016-02-23 15:00:00,23.36,23.39,23.32,23.38,323450.0,18.3548,18.3783,18.3233,18.3705,323450.0
2016-02-23 15:30:00,23.38,23.47,23.35,23.39,1227676.0,18.3705,18.4412,18.3469,18.3783,1227676.0
2016-02-24 09:30:00,23.08,23.12,22.87,22.92,628909.0,18.1348,18.1662,17.9698,18.009,628909.0
2016-02-24 10:00:00,22.92,22.99,22.83,22.97,542766.0,18.009,18.0641,17.9383,18.0483,542766.0
2016-02-24 10:30:00,22.98,23.06,22.92,23.03,336183.0,18.0562,18.1191,18.009,18.0955,336183.0
2016-02-24 11:00:00,23.04,23.06,22.99,23.04,344712.0,18.1033,18.1191,18.0641,18.1033,344712.0
2016-02-24 11:30:00,23.04,23.11,23.02,23.07,348637.0,18.1033,18.1583,18.0876,18.1269,348637.0
2016-02-24 12:00:00,23.07,23.13,23.06,23.07,191892.0,18.1269,18.1741,18.1191,18.1269,191892.0
2016-02-24 12:30:00,23.08,23.18,23.05,23.17,268519.0,18.1348,18.2133,18.1112,18.2055,268519.0
2016-02-24 13:00:00,23.18,23.28,23.17,23.23,224749.0,18.2133,18.2919,18.2055,18.2526,224749.0
2016-02-24 13:30:00,23.23,23.29,23.21,23.25,231548.0,18.2526,18.2998,18.2369,18.2683,231548.0
2016-02-24 14:00:00,23.25,23.39,23.25,23.38,172123.0,18.2683,18.3783,18.2683,18.3705,172123.0
2016-02-24 14:30:00,23.37,23.44,23.37,23.38,138418.0,18.3626,18.4176,18.3626,18.3705,138418.0
2016-02-24 15:00:00,23.39,23.5,23.38,23.48,280901.0,18.3783,18.4648,18.3705,18.4491,280901.0
2016-02-24 15:30:00,23.48,23.5,23.41,23.42,854775.0,18.4491,18.4648,18.3941,18.4019,854775.0
2016-02-25 09:30:00,23.68,23.7,23.48,23.48,462389.0,18.6062,18.6219,18.4491,18.4491,462389.0
2016-02-25 10:00:00,23.48,23.52,23.38,23.48,327569.0,18.4491,18.4805,18.3705,18.4491,327569.0
2016-02-25 10:30:00,23.48,23.56,23.42,23.49,341890.0,18.4491,18.5119,18.4019,18.4569,341890.0
2016-02-25 11:00:00,23.48,23.49,23.41,23.45,300491.0,18.4491,18.4569,18.3941,18.4255,300491.0
2016-02-25 11:30:00,23.44,23.52,23.43,23.5,214883.0,18.4176,18.4805,18.4098,18.4648,214883.0
2016-02-25 12:00:00,23.5,23.52,23.43,23.46,503410.0,18.4648,18.4805,18.4098,18.4333,503410.0
2016-02-25 12:30:00,23.47,23.47,23.4,23.41,172010.0,18.4412,18.4412,18.3862,18.3941,172010.0
2016-02-25 13:00:00,23.41,23.47,23.4,23.46,100210.0,18.3941,18.4412,18.3862,18.4333,100210.0
2016-02-25 13:30:00,23.46,23.52,23.45,23.48,194973.0,18.4333,18.4805,18.4255,18.4491,194973.0
2016-02-25 14:00:00,23.48,23.6,23.46,23.55,268802.0,18.4491,18.5433,18.4333,18.5041,268802.0
2016-02-25 14:30:00,23.55,23.57,23.5,23.52,155024.0,18.5041,18.5198,18.4648,18.4805,155024.0
2016-02-25 15:00:00,23.53,23.55,23.51,23.52,216457.0,18.4883,18.5041,18.4726,18.4805,216457.0
2016-02-25 15:30:00,23.52,23.69,23.51,23.68,1350307.0,18.4805,18.6141,18.4726,18.6062,1350307.0
2016-02-26 09:30:00,23.69,23.81,23.42,23.75,1297837.0,18.6141,18.7084,18.4019,18.6612,1297837.0
2016-02-26 10:00:00,23.75,23.85,23.71,23.85,604598.0,18.6612,18.7398,18.6298,18.7398,604598.0
2016-02-26 10:30:00,23.85,23.94,23.84,23.94,679577.0,18.7398,18.8105,18.7319,18.8105,679577.0
2016-02-26 11:00:00,23.94,24.09,23.92,23.95,1378476.0,18.8105,18.9284,18.7948,18.8184,1378476.0
2016-02-26 11:30:00,23.95,24.0,23.87,23.89,519553.0,18.8184,18.8576,18.7555,18.7712,519553.0
2016-02-26 12:00:00,23.89,23.99,23.87,23.97,469968.0,18.7712,18.8498,18.7555,18.8341,469968.0
2016-02-26 12:30:00,23.97,24.02,23.92,23.97,201061.0,18.8341,18.8734,18.7948,18.8341,201061.0
2016-02-26 13:00:00,23.98,24.0,23.95,23.96,335527.0,18.8419,18.8576,18.8184,18.8262,335527.0
2016-02-26 13:30:00,23.96,23.98,23.88,23.91,465357.0,18.8262,18.8419,18.7634,18.7869,465357.0
2016-02-26 14:00:00,23.9,23.92,23.8,23.85,555436.0,18.7791,18.7948,18.7005,18.7398,555436.0
2016-02-26 14:30:00,23.84,23.85,23.72,23.73,357910.0,18.7319,18.7398,18.6376,18.6455,357910.0
2016-02-26 15:00:00,23.73,23.83,23.71,23.77,345567.0,18.6455,18.7241,18.6298,18.6769,345567.0
2016-02-26 15:30:00,23.76,23.83,23.75,23.76,1162392.0,18.6691,18.7241,18.6612,18.6691,1162392.0
2016-02-29 09:30:00,23.57,23.74,23.53,23.63,998708.0,18.5198,18.6534,18.4883,18.5669,998708.0
2016-02-29 10:00:00,23.63,23.64,23.5,23.5,630300.0,18.5669,18.5748,18.4648,18.4648,630300.0
2016-02-29 10:30:00,23.5,23.61,23.46,23.57,469667.0,18.4648,18.5512,18.4333,18.5198,469667.0
2016-02-29 11:00:00,23.57,23.69,23.54,23.61,305917.0,18.5198,18.6141,18.4962,18.5512,305917.0
2016-02-29 11:30:00,23.6,23.75,23.6,23.73,299803.0,18.5433,18.6612,18.5433,18.6455,299803.0
2016-02-29 12:00:00,23.73,23.75,23.66,23.68,270499.0,18.6455,18.6612,18.5905,18.6062,270499.0
2016-02-29 12:30:00,23.68,23.69,23.63,23.65,288776.0,18.6062,18.6141,18.5669,18.5826,288776.0
2016-02-29 13:00:00,23.66,23.7,23.63,23.64,277003.0,18.5905,18.6219,18.5669,18.5748,277003.0
2016-02-29 13:30:00,23.64,23.67,23.6,23.67,270816.0,18.5748,18.5984,18.5433,18.5984,270816.0
2016-02-29 14:00:00,23.67,23.67,23.57,23.61,318468.0,18.5984,18.5984,18.5198,18.5512,318468.0
2016-02-29 14:30:00,23.62,23.63,23.55,23.6,246306.0,18.5591,18.5669,18.5041,18.5433,246306.0
2016-02-29 15:00:00,23.59,23.61,23.54,23.58,565973.0,18.5355,18.5512,18.4962,18.5276,565973.0
2016-02-29 15:30:00,23.58,23.65,23.55,23.56,1154335.0,18.5276,18.5826,18.5041,18.5119,1154335.0
2016-03-01 09:30:00,24.15,24.2,23.99,24.14,899264.0,18.9755,19.0148,18.8498,18.9676,899264.0
2016-03-01 10:00:00,24.15,24.39,24.15,24.38,874233.0,18.9755,19.1641,18.9755,19.1562,874233.0
2016-03-01 10:30:00,24.38,24.45,24.37,24.4,769753.0,19.1562,19.2112,19.1484,19.1719,769753.0
2016-03-01 11:00:00,24.4,24.59,24.38,24.59,664011.0,19.1719,19.3212,19.1562,19.3212,664011.0
2016-03-01 11:30:00,24.59,24.68,24.54,24.62,1009171.0,19.3212,19.3919,19.2819,19.3448,1009171.0
2016-03-01 12:00:00,24.63,24.64,24.53,24.58,342947.0,19.3527,19.3605,19.2741,19.3134,342947.0
2016-03-01 12:30:00,24.58,24.63,24.56,24.62,382895.0,19.3134,19.3527,19.2977,19.3448,382895.0
2016-03-01 13:00:00,24.62,24.63,24.6,24.61,249761.0,19.3448,19.3527,19.3291,19.3369,249761.0
2016-03-01 13:30:00,24.61,24.64,24.51,24.53,526829.0,19.3369,19.3605,19.2584,19.2741,526829.0
2016-03-01 14:00:00,24.53,24.53,24.43,24.46,375104.0,19.2741,19.2741,19.1955,19.2191,375104.0
2016-03-01 14:30:00,24.46,24.54,24.45,24.51,344886.0,19.2191,19.2819,19.2112,19.2584,344886.0
2016-03-01 15:00:00,24.51,24.59,24.5,24.59,659282.0,19.2584,19.3212,19.2505,19.3212,659282.0
2016-03-01 15:30:00,24.59,24.6,24.51,24.59,1900536.0,19.3212,19.3291,19.2584,19.3212,1900536.0
2016-03-02 09:30:00,24.45,24.49,24.38,24.44,499684.0,19.2112,19.2427,19.1562,19.2034,499684.0
2016-03-02 10:00:00,24.45,24.49,24.39,24.43,464784.0,19.2112,19.2427,19.1641,19.1955,464784.0
2016-03-02 10:30:00,24.43,24.5,24.41,24.5,409521.0,19.1955,19.2505,19.1798,19.2505,409521.0
2016-03-02 11:00:00,24.5,24.53,24.48,24.53,270572.0,19.2505,19.2741,19.2348,19.2741,270572.0
2016-03-02 11:30:00,24.53,24.64,24.52,24.61,648446.0,19.2741,19.3605,19.2662,19.3369,648446.0
2016-03-02 12:00:00,24.61,24.7,24.61,24.7,318554.0,19.3369,19.4077,19.3369,19.4077,318554.0
2016-03-02 12:30:00,24.69,24.7,24.6,24.67,404734.0,19.3998,19.4077,19.3291,19.3841,404734.0
2016-03-02 13:00:00,24.67,24.7,24.61,24.62,280011.0,19.3841,19.4077,19.3369,19.3448,280011.0
2016-03-02 13:30:00,24.63,24.63,24.55,24.57,243574.0,19.3527,19.3527,19.2898,19.3055,243574.0
2016-03-02 14:00:00,24.57,24.63,24.56,24.61,263470.0,19.3055,19.3527,19.2977,19.3369,263470.0
2016-03-02 14:30:00,24.61,24.62,24.58,24.6,212395.0,19.3369,19.3448,19.3134,19.3291,212395.0
2016-03-02 15:00:00,24.61,24.65,24.6,24.62,450015.0,19.3369,19.3684,19.3291,19.3448,450015.0
2016-03-02 15:30:00,24.62,24.65,24.61,24.63,850770.0,19.3448,19.3684,19.3369,19.3527,850770.0
2016-03-03 09:30:00,24.63,24.81,24.63,24.8,842732.0,19.3527,19.4941,19.3527,19.4862,842732.0
2016-03-03 10:00:00,24.8,24.86,24.8,24.84,715965.0,19.4862,19.5334,19.4862,19.5177,715965.0
2016-03-03 10:30:00,24.83,24.87,24.83,24.85,375182.0,19.5098,19.5412,19.5098,19.5255,375182.0
2016-03-03 11:00:00,24.85,24.87,24.78,24.79,639332.0,19.5255,19.5412,19.4705,19.4784,639332.0
2016-03-03 11:30:00,24.79,24.8,24.7,24.73,410104.0,19.4784,19.4862,19.4077,19.4312,410104.0
2016-03-03 12:00:00,24.73,24.74,24.59,24.59,766095.0,19.4312,19.4391,19.3212,19.3212,766095.0
2016-03-03 12:30:00,24.6,24.63,24.58,24.61,335574.0,19.3291,19.3527,19.3134,19.3369,335574.0
2016-03-03 13:00:00,24.61,24.63,24.59,24.61,356559.0,19.3369,19.3527,19.3212,19.3369,356559.0
2016-03-03 13:30:00,24.62,24.63,24.55,24.57,381738.0,19.3448,19.3527,19.2898,19.3055,381738.0
2016-03-03 14:00:00,24.57,24.57,24.48,24.51,466183.0,19.3055,19.3055,19.2348,19.2584,466183.0
2016-03-03 14:30:00,24.51,24.56,24.45,24.52,435174.0,19.2584,19.2977,19.2112,19.2662,435174.0
2016-03-03 15:00:00,24.53,24.54,24.46,24.48,436916.0,19.2741,19.2819,19.2191,19.2348,436916.0
2016-03-03 15:30:00,24.48,24.58,24.45,24.56,1353337.0,19.2348,19.3134,19.2112,19.2977,1353337.0
2016-03-04 09:30:00,24.56,24.66,24.44,24.66,759557.0,19.2977,19.3762,19.2034,19.3762,759557.0
2016-03-04 10:00:00,24.66,24.76,24.63,24.7,324359.0,19.3762,19.4548,19.3527,19.4077,324359.0
2016-03-04 10:30:00,24.7,24.83,24.68,24.79,319256.0,19.4077,19.5098,19.3919,19.4784,319256.0
2016-03-04 11:00:00,24.79,24.87,24.78,24.82,365450.0,19.4784,19.5412,19.4705,19.5019,365450.0
2016-03-04 11:30:00,24.83,24.84,24.75,24.84,192583.0,19.5098,19.5177,19.4469,19.5177,192583.0
2016-03-04 12:00:00,24.84,24.84,24.77,24.82,232656.0,19.5177,19.5177,19.4627,19.5019,232656.0
2016-03-04 12:30:00,24.82,24.9,24.81,24.88,245612.0,19.5019,19.5648,19.4941,19.5491,245612.0
2016-03-04 13:00:00,24.89,24.91,24.87,24.89,197118.0,19.5569,19.5727,19.5412,19.5569,197118.0
2016-03-04 13:30:00,24.89,24.95,24.87,24.89,262236.0,19.5569,19.6041,19.5412,19.5569,262236.0
2016-03-04 14:00:00,24.9,24.91,24.82,24.82,212321.0,19.5648,19.5727,19.5019,19.5019,212321.0
2016-03-04 14:30:00,24.82,24.83,24.7,24.7,353598.0,19.5019,19.5098,19.4077,19.4077,353598.0
2016-03-04 15:00:00,24.71,24.72,24.62,24.67,714123.0,19.4155,19.4234,19.3448,19.3841,714123.0
2016-03-04 15:30:00,24.68,24.7,24.62,24.65,2683526.0,19.3919,19.4077,19.3448,19.3684,2683526.0
2016-03-07 09:30:00,24.4,24.42,24.06,24.36,1381581.0,19.1719,19.1877,18.9048,19.1405,1381581.0
2016-03-07 10:00:00,24.36,24.47,24.33,24.47,392282.0,19.1405,19.2269,19.1169,19.2269,392282.0
2016-03-07 10:30:00,24.47,24.59,24.46,24.55,555452.0,19.2269,19.3212,19.2191,19.2898,555452.0
2016-03-07 11:00:00,24.54,24.56,24.48,24.51,1012890.0,19.2819,19.2977,19.2348,19.2584,1012890.0
2016-03-07 11:30:00,24.51,24.53,24.48,24.5,466205.0,19.2584,19.2741,19.2348,19.2505,466205.0
2016-03-07 12:00:00,24.49,24.51,24.47,24.48,418454.0,19.2427,19.2584,19.2269,19.2348,418454.0
2016-03-07 12:30:00,24.48,24.56,24.47,24.53,331466.0,19.2348,19.2977,19.2269,19.2741,331466.0
2016-03-07 13:00:00,24.53,24.58,24.51,24.53,414754.0,19.2741,19.3134,19.2584,19.2741,414754.0
2016-03-07 13:30:00,24.54,24.56,24.49,24.56,537352.0,19.2819,19.2977,19.2427,19.2977,537352.0
2016-03-07 14:00:00,24.56,24.67,24.54,24.61,652035.0,19.2977,19.3841,19.2819,19.3369,652035.0
2016-03-07 14:30:00,24.61,24.63,24.55,24.62,677631.0,19.3369,19.3527,19.2898,19.3448,677631.0
2016-03-07 15:00:00,24.62,24.71,24.6,24.65,507249.0,19.3448,19.4155,19.3291,19.3684,507249.0
2016-03-07 15:30:00,24.66,24.72,24.62,24.71,1098489.0,19.3762,19.4234,19.3448,19.4155,1098489.0
2016-03-08 09:30:00,24.36,24.65,24.32,24.63,780993.0,19.1405,19.3684,19.1091,19.3527,780993.0
2016-03-08 10:00:00,24.63,24.65,24.5,24.58,1929603.0,19.3527,19.3684,19.2505,19.3134,1929603.0
2016-03-08 10:30:00,24.57,24.66,24.57,24.64,892263.0,19.3055,19.3762,19.3055,19.3605,892263.0
2016-03-08 11:00:00,24.64,24.65,24.56,24.59,881460.0,19.3605,19.3684,19.2977,19.3212,881460.0
2016-03-08 11:30:00,24.59,24.67,24.58,24.67,332103.0,19.3212,19.3841,19.3134,19.3841,332103.0
2016-03-08 12:00:00,24.66,24.78,24.64,24.76,719776.0,19.3762,19.4705,19.3605,19.4548,719776.0
2016-03-08 12:30:00,24.76,24.77,24.7,24.73,926041.0,19.4548,19.4627,19.4077,19.4312,926041.0
2016-03-08 13:00:00,24.73,24.85,24.72,24.82,650983.0,19.4312,19.5255,19.4234,19.5019,650983.0
2016-03-08 13:30:00,24.83,24.85,24.77,24.79,584753.0,19.5098,19.5255,19.4627,19.4784,584753.0
2016-03-08 14:00:00,24.79,24.84,24.75,24.75,260494.0,19.4784,19.5177,19.4469,19.4469,260494.0
2016-03-08 14:30:00,24.76,24.8,24.68,24.68,406305.0,19.4548,19.4862,19.3919,19.3919,406305.0
2016-03-08 15:00:00,24.68,24.73,24.62,24.68,605536.0,19.3919,19.4312,19.3448,19.3919,605536.0
2016-03-08 15:30:00,24.69,24.7,24.62,24.65,1886481.0,19.3998,19.4077,19.3448,19.3684,1886481.0
2016-03-09 09:30:00,24.72,24.75,24.52,24.65,945927.0,19.4234,19.4469,19.2662,19.3684,945927.0
2016-03-09 10:00:00,24.66,24.72,24.63,24.67,269767.0,19.3762,19.4234,19.3527,19.3841,269767.0
2016-03-09 10:30:00,24.67,24.79,24.63,24.68,402096.0,19.3841,19.4784,19.3527,19.3919,402096.0
2016-03-09 11:00:00,24.69,24.76,24.68,24.74,281133.0,19.3998,19.4548,19.3919,19.4391,281133.0
2016-03-09 11:30:00,24.74,24.75,24.66,24.71,268046.0,19.4391,19.4469,19.3762,19.4155,268046.0
2016-03-09 12:00:00,24.71,24.73,24.63,24.64,204578.0,19.4155,19.4312,19.3527,19.3605,204578.0
2016-03-09 12:30:00,24.64,24.66,24.52,24.65,388549.0,19.3605,19.3762,19.2662,19.3684,388549.0
2016-03-09 13:00:00,24.64,24.71,24.62,24.64,180923.0,19.3605,19.4155,19.3448,19.3605,180923.0
2016-03-09 13:30:00,24.64,24.69,24.61,24.62,172388.0,19.3605,19.3998,19.3369,19.3448,172388.0
2016-03-09 14:00:00,24.62,24.67,24.61,24.66,226665.0,19.3448,19.3841,19.3369,19.3762,226665.0
2016-03-09 14:30:00,24.67,24.69,24.64,24.69,261243.0,19.3841,19.3998,19.3605,19.3998,261243.0
2016-03-09 15:00:00,24.69,24.7,24.62,24.67,328299.0,19.3998,19.4077,19.3448,19.3841,328299.0
2016-03-09 15:30:00,24.66,24.75,24.65,24.72,1391274.0,19.3762,19.4469,19.3684,19.4234,1391274.0
2016-03-10 09:30:00,24.86,24.99,24.85,24.99,804838.0,19.5334,19.6355,19.5255,19.6355,804838.0
2016-03-10 10:00:00,24.98,25.0,24.92,24.96,623505.0,19.6277,19.6434,19.5805,19.6119,623505.0
2016-03-10 10:30:00,24.95,24.96,24.67,24.68,363020.0,19.6041,19.6119,19.3841,19.3919,363020.0
2016-03-10 11:00:00,24.68,24.7,24.52,24.55,277517.0,19.3919,19.4077,19.2662,19.2898,277517.0
2016-03-10 11:30:00,24.56,24.64,24.5,24.59,177103.0,19.2977,19.3605,19.2505,19.3212,177103.0
2016-03-10 12:00:00,24.59,24.65,24.59,24.64,277006.0,19.3212,19.3684,19.3212,19.3605,277006.0
2016-03-10 12:30:00,24.64,24.64,24.52,24.55,441115.0,19.3605,19.3605,19.2662,19.2898,441115.0
2016-03-10 13:00:00,24.55,24.61,24.54,24.6,298939.0,19.2898,19.3369,19.2819,19.3291,298939.0
2016-03-10 13:30:00,24.6,24.67,24.59,24.64,205425.0,19.3291,19.3841,19.3212,19.3605,205425.0
2016-03-10 14:00:00,24.64,24.7,24.55,24.7,216216.0,19.3605,19.4077,19.2898,19.4077,216216.0
2016-03-10 14:30:00,24.7,24.75,24.67,24.71,232888.0,19.4077,19.4469,19.3841,19.4155,232888.0
2016-03-10 15:00:00,24.71,24.76,24.69,24.75,224395.0,19.4155,19.4548,19.3998,19.4469,224395.0
2016-03-10 15:30:00,24.75,24.77,24.69,24.72,1728326.0,19.4469,19.4627,19.3998,19.4234,1728326.0
2016-03-11 09:30:00,25.0,25.25,24.99,25.25,1132952.0,19.6434,19.8398,19.6355,19.8398,1132952.0
2016-03-11 10:00:00,25.25,25.29,25.15,25.29,675227.0,19.8398,19.8712,19.7612,19.8712,675227.0
2016-03-11 10:30:00,25.29,25.38,25.27,25.34,563648.0,19.8712,19.942,19.8555,19.9105,563648.0
2016-03-11 11:00:00,25.33,25.38,25.3,25.3,446764.0,19.9027,19.942,19.8791,19.8791,446764.0
2016-03-11 11:30:00,25.3,25.34,25.27,25.33,485788.0,19.8791,19.9105,19.8555,19.9027,485788.0
2016-03-11 12:00:00,25.33,25.34,25.25,25.29,281360.0,19.9027,19.9105,19.8398,19.8712,281360.0
2016-03-11 12:30:00,25.3,25.31,25.24,25.25,335919.0,19.8791,19.887,19.832,19.8398,335919.0
2016-03-11 13:00:00,25.25,25.3,25.21,25.29,298236.0,19.8398,19.8791,19.8084,19.8712,298236.0
2016-03-11 13:30:00,25.29,25.33,25.28,25.32,487404.0,19.8712,19.9027,19.8634,19.8948,487404.0
2016-03-11 14:00:00,25.32,25.34,25.29,25.29,280301.0,19.8948,19.9105,19.8712,19.8712,280301.0
2016-03-11 14:30:00,25.29,25.33,25.28,25.31,304063.0,19.8712,19.9027,19.8634,19.887,304063.0
2016-03-11 15:00:00,25.32,25.33,25.28,25.29,373882.0,19.8948,19.9027,19.8634,19.8712,373882.0
2016-03-11 15:30:00,25.29,25.37,25.27,25.35,1407178.0,19.8712,19.9341,19.8555,19.9184,1407178.0
2016-03-14 09:30:00,25.31,25.38,25.1,25.19,424051.0,19.887,19.942,19.722,19.7927,424051.0
2016-03-14 10:00:00,25.18,25.29,25.15,25.28,206823.0,19.7848,19.8712,19.7612,19.8634,206823.0
2016-03-14 10:30:00,25.28,25.32,25.22,25.22,227482.0,19.8634,19.8948,19.8162,19.8162,227482.0
2016-03-14 11:00:00,25.22,25.24,25.17,25.21,409932.0,19.8162,19.832,19.777,19.8084,409932.0
2016-03-14 11:30:00,25.21,25.28,25.2,25.22,217745.0,19.8084,19.8634,19.8005,19.8162,217745.0
2016-03-14 12:00:00,25.23,25.3,25.2,25.27,110043.0,19.8241,19.8791,19.8005,19.8555,110043.0
2016-03-14 12:30:00,25.26,25.28,25.21,25.23,213872.0,19.8477,19.8634,19.8084,19.8241,213872.0
2016-03-14 13:00:00,25.23,25.25,25.18,25.19,155695.0,19.8241,19.8398,19.7848,19.7927,155695.0
2016-03-14 13:30:00,25.19,25.24,25.18,25.2,154830.0,19.7927,19.832,19.7848,19.8005,154830.0
2016-03-14 14:00:00,25.2,25.22,25.17,25.22,164637.0,19.8005,19.8162,19.777,19.8162,164637.0
2016-03-14 14:30:00,25.21,25.27,25.21,25.27,218142.0,19.8084,19.8555,19.8084,19.8555,218142.0
2016-03-14 15:00:00,25.27,25.29,25.23,25.28,267373.0,19.8555,19.8712,19.8241,19.8634,267373.0
2016-03-14 15:30:00,25.28,25.29,25.21,25.23,934801.0,19.8634,19.8712,19.8084,19.8241,934801.0
2016-03-15 09:30:00,24.9,25.2,24.9,25.1,1656737.0,19.5648,19.8005,19.5648,19.722,1656737.0
2016-03-15 10:00:00,25.1,25.11,25.0,25.08,556148.0,19.722,19.7298,19.6434,19.7062,556148.0
2016-03-15 10:30:00,25.08,25.09,24.91,24.92,562187.0,19.7062,19.7141,19.5727,19.5805,562187.0
2016-03-15 11:00:00,24.92,24.92,24.79,24.8,644643.0,19.5805,19.5805,19.4784,19.4862,644643.0
2016-03-15 11:30:00,24.8,24.83,24.77,24.79,349733.0,19.4862,19.5098,19.4627,19.4784,349733.0
2016-03-15 12:00:00,24.79,24.82,24.79,24.79,244381.0,19.4784,19.5019,19.4784,19.4784,244381.0
2016-03-15 12:30:00,24.8,24.81,24.73,24.8,387425.0,19.4862,19.4941,19.4312,19.4862,387425.0
2016-03-15 13:00:00,24.8,24.83,24.79,24.82,323776.0,19.4862,19.5098,19.4784,19.5019,323776.0
2016-03-15 13:30:00,24.82,24.85,24.81,24.84,558242.0,19.5019,19.5255,19.4941,19.5177,558242.0
2016-03-15 14:00:00,24.84,24.84,24.79,24.83,392493.0,19.5177,19.5177,19.4784,19.5098,392493.0
2016-03-15 14:30:00,24.83,24.84,24.79,24.81,413459.0,19.5098,19.5177,19.4784,19.4941,413459.0
2016-03-15 15:00:00,24.81,24.84,24.8,24.82,578179.0,19.4941,19.5177,19.4862,19.5019,578179.0
2016-03-15 15:30:00,24.82,24.89,24.81,24.87,1703068.0,19.5019,19.5569,19.4941,19.5412,1703068.0
2016-03-16 09:30:00,24.76,25.02,24.72,24.97,513629.0,19.4548,19.6591,19.4234,19.6198,513629.0
2016-03-16 10:00:00,24.97,25.04,24.92,24.92,224258.0,19.6198,19.6748,19.5805,19.5805,224258.0
2016-03-16 10:30:00,24.93,25.01,24.9,24.9,373513.0,19.5884,19.6512,19.5648,19.5648,373513.0
2016-03-16 11:00:00,24.9,25.05,24.85,25.05,301950.0,19.5648,19.6827,19.5255,19.6827,301950.0
2016-03-16 11:30:00,25.05,25.18,25.04,25.16,255199.0,19.6827,19.7848,19.6748,19.7691,255199.0
2016-03-16 12:00:00,25.16,25.31,25.15,25.27,414068.0,19.7691,19.887,19.7612,19.8555,414068.0
2016-03-16 12:30:00,25.27,25.29,25.23,25.26,332277.0,19.8555,19.8712,19.8241,19.8477,332277.0
2016-03-16 13:00:00,25.25,25.38,25.22,25.38,802493.0,19.8398,19.942,19.8162,19.942,802493.0
2016-03-16 13:30:00,25.38,25.45,25.33,25.43,1650134.0,19.942,19.997,19.9027,19.9812,1650134.0
2016-03-16 14:00:00,25.44,25.61,25.44,25.61,957837.0,19.9891,20.1227,19.9891,20.1227,957837.0
2016-03-16 14:30:00,25.61,25.65,25.49,25.6,1004917.0,20.1227,20.1541,20.0284,20.1148,1004917.0
2016-03-16 15:00:00,25.59,25.75,25.59,25.7,752846.0,20.107,20.2327,20.107,20.1934,752846.0
2016-03-16 15:30:00,25.71,25.8,25.69,25.78,2715636.0,20.2013,20.272,20.1855,20.2563,2715636.0
2016-03-17 09:30:00,25.74,25.85,25.63,25.68,842171.0,20.2248,20.3113,20.1384,20.1777,842171.0
2016-03-17 10:00:00,25.68,25.69,25.64,25.66,316663.0,20.1777,20.1855,20.1462,20.162,316663.0
2016-03-17 10:30:00,25.66,25.69,25.62,25.67,410735.0,20.162,20.1855,20.1305,20.1698,410735.0
2016-03-17 11:00:00,25.67,25.73,25.62,25.73,437621.0,20.1698,20.217,20.1305,20.217,437621.0
2016-03-17 11:30:00,25.73,25.83,25.71,25.81,403785.0,20.217,20.2955,20.2013,20.2798,403785.0
2016-03-17 12:00:00,25.81,25.83,25.73,25.82,218362.0,20.2798,20.2955,20.217,20.2877,218362.0
2016-03-17 12:30:00,25.82,25.84,25.78,25.78,236463.0,20.2877,20.3034,20.2563,20.2563,236463.0
2016-03-17 13:00:00,25.78,25.8,25.74,25.78,167693.0,20.2563,20.272,20.2248,20.2563,167693.0
2016-03-17 13:30:00,25.78,25.8,25.72,25.8,230415.0,20.2563,20.272,20.2091,20.272,230415.0
2016-03-17 14:00:00,25.8,25.81,25.77,25.81,159786.0,20.272,20.2798,20.2484,20.2798,159786.0
2016-03-17 14:30:00,25.8,25.83,25.79,25.79,381282.0,20.272,20.2955,20.2641,20.2641,381282.0
2016-03-17 15:00:00,25.8,25.82,25.75,25.77,463313.0,20.272,20.2877,20.2327,20.2484,463313.0
2016-03-17 15:30:00,25.77,25.82,25.76,25.79,1285414.0,20.2484,20.2877,20.2405,20.2641,1285414.0
2016-03-18 09:30:00,25.88,25.99,25.8,25.99,1254930.0,20.3348,20.4213,20.272,20.4213,1254930.0
2016-03-18 10:00:00,25.99,26.04,25.98,26.0,381193.0,20.4213,20.4605,20.4134,20.4291,381193.0
2016-03-18 10:30:00,26.01,26.09,26.01,26.08,439662.0,20.437,20.4998,20.437,20.492,439662.0
2016-03-18 11:00:00,26.07,26.19,26.07,26.16,450187.0,20.4841,20.5784,20.4841,20.5548,450187.0
2016-03-18 11:30:00,26.16,26.24,26.14,26.23,438467.0,20.5548,20.6177,20.5391,20.6098,438467.0
2016-03-18 12:00:00,26.22,26.22,26.14,26.19,153897.0,20.602,20.602,20.5391,20.5784,153897.0
2016-03-18 12:30:00,26.2,26.24,26.16,26.24,278865.0,20.5863,20.6177,20.5548,20.6177,278865.0
2016-03-18 13:00:00,26.24,26.25,26.12,26.13,238588.0,20.6177,20.6255,20.5234,20.5313,238588.0
2016-03-18 13:30:00,26.12,26.13,26.04,26.07,153385.0,20.5234,20.5313,20.4605,20.4841,153385.0
2016-03-18 14:00:00,26.07,26.11,26.05,26.05,186725.0,20.4841,20.5155,20.4684,20.4684,186725.0
2016-03-18 14:30:00,26.05,26.07,26.0,26.01,236030.0,20.4684,20.4841,20.4291,20.437,236030.0
2016-03-18 15:00:00,26.01,26.05,26.0,26.05,231595.0,20.437,20.4684,20.4291,20.4684,231595.0
2016-03-18 15:30:00,26.05,26.06,26.01,26.04,825347.0,20.4684,20.4763,20.437,20.4605,825347.0
2016-03-21 09:30:00,25.88,26.02,25.75,25.96,628748.0,20.3348,20.4448,20.2327,20.3977,628748.0
2016-03-21 10:00:00,25.96,26.01,25.87,25.87,595030.0,20.3977,20.437,20.327,20.327,595030.0
2016-03-21 10:30:00,25.86,25.91,25.83,25.91,440524.0,20.3191,20.3584,20.2955,20.3584,440524.0
2016-03-21 11:00:00,25.91,25.92,25.86,25.88,294152.0,20.3584,20.3663,20.3191,20.3348,294152.0
2016-03-21 11:30:00,25.89,25.92,25.83,25.91,777057.0,20.3427,20.3663,20.2955,20.3584,777057.0
2016-03-21 12:00:00,25.9,25.91,25.86,25.91,285286.0,20.3505,20.3584,20.3191,20.3584,285286.0
2016-03-21 12:30:00,25.91,25.91,25.84,25.87,164291.0,20.3584,20.3584,20.3034,20.327,164291.0
2016-03-21 13:00:00,25.87,25.91,25.83,25.9,157401.0,20.327,20.3584,20.2955,20.3505,157401.0
2016-03-21 13:30:00,25.9,25.91,25.87,25.89,172299.0,20.3505,20.3584,20.327,20.3427,172299.0
2016-03-21 14:00:00,25.9,25.93,25.88,25.91,203721.0,20.3505,20.3741,20.3348,20.3584,203721.0
2016-03-21 14:30:00,25.92,25.94,25.89,25.92,222223.0,20.3663,20.382,20.3427,20.3663,222223.0
2016-03-21 15:00:00,25.92,25.94,25.89,25.91,207971.0,20.3663,20.382,20.3427,20.3584,207971.0
2016-03-21 15:30:00,25.91,25.99,25.88,25.94,633544.0,20.3584,20.4213,20.3348,20.382,633544.0
2016-03-22 09:30:00,25.76,25.8,25.66,25.78,610854.0,20.2405,20.272,20.162,20.2563,610854.0
2016-03-22 10:00:00,25.79,25.81,25.68,25.71,423031.0,20.2641,20.2798,20.1777,20.2013,423031.0
2016-03-22 10:30:00,25.72,25.8,25.69,25.75,648193.0,20.2091,20.272,20.1855,20.2327,648193.0
2016-03-22 11:00:00,25.75,25.86,25.74,25.86,498102.0,20.2327,20.3191,20.2248,20.3191,498102.0
2016-03-22 11:30:00,25.86,25.89,25.77,25.86,438553.0,20.3191,20.3427,20.2484,20.3191,438553.0
2016-03-22 12:00:00,25.87,25.95,25.86,25.94,372097.0,20.327,20.3898,20.3191,20.382,372097.0
2016-03-22 12:30:00,25.94,26.06,25.93,26.01,268659.0,20.382,20.4763,20.3741,20.437,268659.0
2016-03-22 13:00:00,26.02,26.02,25.92,25.96,142857.0,20.4448,20.4448,20.3663,20.3977,142857.0
2016-03-22 13:30:00,25.96,25.97,25.92,25.96,310953.0,20.3977,20.4055,20.3663,20.3977,310953.0
2016-03-22 14:00:00,25.97,25.99,25.88,25.9,592024.0,20.4055,20.4213,20.3348,20.3505,592024.0
2016-03-22 14:30:00,25.9,25.92,25.82,25.82,388419.0,20.3505,20.3663,20.2877,20.2877,388419.0
2016-03-22 15:00:00,25.83,25.83,25.78,25.82,230798.0,20.2955,20.2955,20.2563,20.2877,230798.0
2016-03-22 15:30:00,25.82,25.85,25.79,25.82,685407.0,20.2877,20.3113,20.2641,20.2877,685407.0
2016-03-23 09:30:00,25.82,25.82,25.68,25.74,424128.0,20.2877,20.2877,20.1777,20.2248,424128.0
2016-03-23 10:00:00,25.73,25.75,25.63,25.68,511932.0,20.217,20.2327,20.1384,20.1777,511932.0
2016-03-23 10:30:00,25.67,25.72,25.62,25.65,422294.0,20.1698,20.2091,20.1305,20.1541,422294.0
2016-03-23 11:00:00,25.64,25.65,25.56,25.57,430998.0,20.1462,20.1541,20.0834,20.0912,430998.0
2016-03-23 11:30:00,25.58,25.61,25.54,25.6,396410.0,20.0991,20.1227,20.0677,20.1148,396410.0
2016-03-23 12:00:00,25.6,25.67,25.59,25.63,317406.0,20.1148,20.1698,20.107,20.1384,317406.0
2016-03-23 12:30:00,25.64,25.71,25.63,25.71,286690.0,20.1462,20.2013,20.1384,20.2013,286690.0
2016-03-23 13:00:00,25.71,25.82,25.7,25.76,334123.0,20.2013,20.2877,20.1934,20.2405,334123.0
2016-03-23 13:30:00,25.76,25.76,25.71,25.74,277802.0,20.2405,20.2405,20.2013,20.2248,277802.0
2016-03-23 14:00:00,25.74,25.81,25.74,25.75,219953.0,20.2248,20.2798,20.2248,20.2327,219953.0
2016-03-23 14:30:00,25.75,25.76,25.66,25.69,335925.0,20.2327,20.2405,20.162,20.1855,335925.0
2016-03-23 15:00:00,25.7,25.71,25.65,25.69,265691.0,20.1934,20.2013,20.1541,20.1855,265691.0
2016-03-23 15:30:00,25.69,25.73,25.68,25.69,652999.0,20.1855,20.217,20.1777,20.1855,652999.0
2016-03-24 09:30:00,25.52,25.68,25.47,25.68,463136.0,20.052,20.1777,20.0127,20.1777,463136.0
2016-03-24 10:00:00,25.68,25.69,25.6,25.6,336192.0,20.1777,20.1855,20.1148,20.1148,336192.0
2016-03-24 10:30:00,25.61,25.72,25.6,25.71,157472.0,20.1227,20.2091,20.1148,20.2013,157472.0
2016-03-24 11:00:00,25.71,25.75,25.63,25.64,391747.0,20.2013,20.2327,20.1384,20.1462,391747.0
2016-03-24 11:30:00,25.64,25.7,25.51,25.54,534733.0,20.1462,20.1934,20.0441,20.0677,534733.0
2016-03-24 12:00:00,25.54,25.55,25.44,25.53,558461.0,20.0677,20.0755,19.9891,20.0598,558461.0
2016-03-24 12:30:00,25.53,25.54,25.5,25.53,257483.0,20.0598,20.0677,20.0362,20.0598,257483.0
2016-03-24 13:00:00,25.53,25.69,25.52,25.63,369994.0,20.0598,20.1855,20.052,20.1384,369994.0
2016-03-24 13:30:00,25.62,25.64,25.59,25.63,170114.0,20.1305,20.1462,20.107,20.1384,170114.0
2016-03-24 14:00:00,25.64,25.65,25.59,25.62,251049.0,20.1462,20.1541,20.107,20.1305,251049.0
2016-03-24 14:30:00,25.62,25.62,25.54,25.58,283306.0,20.1305,20.1305,20.0677,20.0991,283306.0
2016-03-24 15:00:00,25.58,25.58,25.56,25.57,332703.0,20.0991,20.0991,20.0834,20.0912,332703.0
2016-03-24 15:30:00,25.57,25.73,25.56,25.73,1013091.0,20.0912,20.217,20.0834,20.217,1013091.0
2016-03-28 09:30:00,25.72,25.76,25.62,25.69,218112.0,20.2091,20.2405,20.1305,20.1855,218112.0
2016-03-28 10:00:00,25.7,25.7,25.6,25.63,72690.0,20.1934,20.1934,20.1148,20.1384,72690.0
2016-03-28 10:30:00,25.63,25.63,25.54,25.63,349651.0,20.1384,20.1384,20.0677,20.1384,349651.0
2016-03-28 11:00:00,25.63,25.72,25.6,25.71,166859.0,20.1384,20.2091,20.1148,20.2013,166859.0
2016-03-28 11:30:00,25.72,25.73,25.66,25.7,69712.0,20.2091,20.217,20.162,20.1934,69712.0
2016-03-28 12:00:00,25.7,25.7,25.64,25.67,67589.0,20.1934,20.1934,20.1462,20.1698,67589.0
2016-03-28 12:30:00,25.67,25.71,25.65,25.7,202264.0,20.1698,20.2013,20.1541,20.1934,202264.0
2016-03-28 13:00:00,25.7,25.7,25.65,25.69,58068.0,20.1934,20.1934,20.1541,20.1855,58068.0
2016-03-28 13:30:00,25.69,25.7,25.65,25.65,81763.0,20.1855,20.1934,20.1541,20.1541,81763.0
2016-03-28 14:00:00,25.65,25.68,25.62,25.64,119990.0,20.1541,20.1777,20.1305,20.1462,119990.0
2016-03-28 14:30:00,25.63,25.66,25.6,25.62,93686.0,20.1384,20.162,20.1148,20.1305,93686.0
2016-03-28 15:00:00,25.62,25.7,25.61,25.7,127321.0,20.1305,20.1934,20.1227,20.1934,127321.0
2016-03-28 15:30:00,25.7,25.7,25.63,25.65,396235.0,20.1934,20.1934,20.1384,20.1541,396235.0
2016-03-29 09:30:00,25.56,25.71,25.44,25.7,474157.0,20.0834,20.2013,19.9891,20.1934,474157.0
2016-03-29 10:00:00,25.71,25.77,25.66,25.74,475930.0,20.2013,20.2484,20.162,20.2248,475930.0
2016-03-29 10:30:00,25.74,25.78,25.71,25.73,342830.0,20.2248,20.2563,20.2013,20.217,342830.0
2016-03-29 11:00:00,25.74,25.79,25.71,25.78,182914.0,20.2248,20.2641,20.2013,20.2563,182914.0
2016-03-29 11:30:00,25.78,25.8,25.73,25.74,149481.0,20.2563,20.272,20.217,20.2248,149481.0
2016-03-29 12:00:00,25.73,25.8,25.69,25.8,224159.0,20.217,20.272,20.1855,20.272,224159.0
2016-03-29 12:30:00,25.8,25.84,25.77,25.77,373341.0,20.272,20.3034,20.2484,20.2484,373341.0
2016-03-29 13:00:00,25.78,25.8,25.76,25.79,123832.0,20.2563,20.272,20.2405,20.2641,123832.0
2016-03-29 13:30:00,25.8,25.87,25.79,25.86,153832.0,20.272,20.327,20.2641,20.3191,153832.0
2016-03-29 14:00:00,25.86,25.99,25.85,25.98,199450.0,20.3191,20.4213,20.3113,20.4134,199450.0
2016-03-29 14:30:00,25.99,25.99,25.96,25.96,296208.0,20.4213,20.4213,20.3977,20.3977,296208.0
2016-03-29 15:00:00,25.96,26.02,25.95,25.99,286547.0,20.3977,20.4448,20.3898,20.4213,286547.0
2016-03-29 15:30:00,26.0,26.01,25.93,25.97,936553.0,20.4291,20.437,20.3741,20.4055,936553.0
2016-03-30 09:30:00,26.32,26.62,26.32,26.5,1070697.0,20.6805,20.9163,20.6805,20.822,1070697.0
2016-03-30 10:00:00,26.5,26.54,26.43,26.51,416404.0,20.822,20.8534,20.767,20.8298,416404.0
2016-03-30 10:30:00,26.51,26.56,26.46,26.56,321856.0,20.8298,20.8691,20.7906,20.8691,321856.0
2016-03-30 11:00:00,26.55,26.61,26.53,26.53,492940.0,20.8613,20.9084,20.8456,20.8456,492940.0
2016-03-30 11:30:00,26.53,26.58,26.52,26.55,342721.0,20.8456,20.8848,20.8377,20.8613,342721.0
2016-03-30 12:00:00,26.56,26.57,26.46,26.48,195190.0,20.8691,20.877,20.7906,20.8063,195190.0
2016-03-30 12:30:00,26.48,26.5,26.41,26.43,274880.0,20.8063,20.822,20.7513,20.767,274880.0
2016-03-30 13:00:00,26.43,26.45,26.36,26.37,257317.0,20.767,20.7827,20.712,20.7198,257317.0
2016-03-30 13:30:00,26.37,26.43,26.35,26.42,142496.0,20.7198,20.767,20.7041,20.7591,142496.0
2016-03-30 14:00:00,26.41,26.41,26.35,26.39,213974.0,20.7513,20.7513,20.7041,20.7356,213974.0
2016-03-30 14:30:00,26.39,26.41,26.34,26.37,152884.0,20.7356,20.7513,20.6963,20.7198,152884.0
2016-03-30 15:00:00,26.36,26.49,26.36,26.47,413510.0,20.712,20.8141,20.712,20.7984,413510.0
2016-03-30 15:30:00,26.48,26.49,26.43,26.45,1184760.0,20.8063,20.8141,20.767,20.7827,1184760.0
2016-03-31 09:30:00,26.28,26.35,26.18,26.32,846887.0,20.6491,20.7041,20.5705,20.6805,846887.0
2016-03-31 10:00:00,26.32,26.41,26.29,26.35,387438.0,20.6805,20.7513,20.657,20.7041,387438.0
2016-03-31 10:30:00,26.35,26.38,26.32,26.36,235831.0,20.7041,20.7277,20.6805,20.712,235831.0
2016-03-31 11:00:00,26.37,26.37,26.22,26.25,175887.0,20.7198,20.7198,20.602,20.6255,175887.0
2016-03-31 11:30:00,26.25,26.36,26.24,26.35,130490.0,20.6255,20.712,20.6177,20.7041,130490.0
2016-03-31 12:00:00,26.35,26.42,26.34,26.39,203170.0,20.7041,20.7591,20.6963,20.7356,203170.0
2016-03-31 12:30:00,26.39,26.44,26.37,26.38,220915.0,20.7356,20.7748,20.7198,20.7277,220915.0
2016-03-31 13:00:00,26.37,26.37,26.28,26.29,182523.0,20.7198,20.7198,20.6491,20.657,182523.0
2016-03-31 13:30:00,26.29,26.32,26.27,26.3,106890.0,20.657,20.6805,20.6413,20.6648,106890.0
2016-03-31 14:00:00,26.3,26.31,26.25,26.26,167892.0,20.6648,20.6727,20.6255,20.6334,167892.0
2016-03-31 14:30:00,26.25,26.29,26.24,26.27,152067.0,20.6255,20.657,20.6177,20.6413,152067.0
2016-03-31 15:00:00,26.26,26.27,26.23,26.26,228521.0,20.6334,20.6413,20.6098,20.6334,228521.0
2016-03-31 15:30:00,26.26,26.3,26.18,26.21,1143264.0,20.6334,20.6648,20.5705,20.5941,1143264.0
2016-04-01 09:30:00,25.88,26.01,25.76,25.89,876593.0,20.3348,20.437,20.2405,20.3427,876593.0
2016-04-01 10:00:00,25.88,25.99,25.84,25.96,361759.0,20.3348,20.4213,20.3034,20.3977,361759.0
2016-04-01 10:30:00,25.95,26.05,25.95,26.01,320801.0,20.3898,20.4684,20.3898,20.437,320801.0
2016-04-01 11:00:00,26.02,26.09,25.99,26.09,293035.0,20.4448,20.4998,20.4213,20.4998,293035.0
2016-04-01 11:30:00,26.09,26.1,26.01,26.04,265010.0,20.4998,20.5077,20.437,20.4605,265010.0
2016-04-01 12:00:00,26.04,26.09,26.03,26.04,141713.0,20.4605,20.4998,20.4527,20.4605,141713.0
2016-04-01 12:30:00,26.05,26.11,26.04,26.1,106904.0,20.4684,20.5155,20.4605,20.5077,106904.0
2016-04-01 13:00:00,26.1,26.17,26.08,26.12,132648.0,20.5077,20.5627,20.492,20.5234,132648.0
2016-04-01 13:30:00,26.13,26.19,26.12,26.17,134802.0,20.5313,20.5784,20.5234,20.5627,134802.0
2016-04-01 14:00:00,26.17,26.17,26.12,26.16,179071.0,20.5627,20.5627,20.5234,20.5548,179071.0
2016-04-01 14:30:00,26.16,26.2,26.15,26.17,194887.0,20.5548,20.5863,20.547,20.5627,194887.0
2016-04-01 15:00:00,26.17,26.17,26.12,26.15,267395.0,20.5627,20.5627,20.5234,20.547,267395.0
2016-04-01 15:30:00,26.15,26.21,26.12,26.12,1395719.0,20.547,20.5941,20.5234,20.5234,1395719.0
2016-04-04 09:30:00,26.13,26.13,26.02,26.09,421097.0,20.5313,20.5313,20.4448,20.4998,421097.0
2016-04-04 10:00:00,26.09,26.1,25.98,26.03,253683.0,20.4998,20.5077,20.4134,20.4527,253683.0
2016-04-04 10:30:00,26.03,26.03,25.9,25.93,214603.0,20.4527,20.4527,20.3505,20.3741,214603.0
2016-04-04 11:00:00,25.93,25.94,25.89,25.91,276592.0,20.3741,20.382,20.3427,20.3584,276592.0
2016-04-04 11:30:00,25.92,26.0,25.91,25.96,180842.0,20.3663,20.4291,20.3584,20.3977,180842.0
2016-04-04 12:00:00,25.95,26.03,25.94,25.96,141737.0,20.3898,20.4527,20.382,20.3977,141737.0
2016-04-04 12:30:00,25.96,26.0,25.96,25.98,107154.0,20.3977,20.4291,20.3977,20.4134,107154.0
2016-04-04 13:00:00,25.98,25.98,25.91,25.92,176075.0,20.4134,20.4134,20.3584,20.3663,176075.0
2016-04-04 13:30:00,25.93,25.93,25.87,25.89,169079.0,20.3741,20.3741,20.327,20.3427,169079.0
2016-04-04 14:00:00,25.89,25.89,25.83,25.84,248308.0,20.3427,20.3427,20.2955,20.3034,248308.0
2016-04-04 14:30:00,25.84,25.85,25.81,25.85,347553.0,20.3034,20.3113,20.2798,20.3113,347553.0
2016-04-04 15:00:00,25.84,25.87,25.82,25.84,236186.0,20.3034,20.327,20.2877,20.3034,236186.0
2016-04-04 15:30:00,25.84,25.85,25.81,25.85,1306187.0,20.3034,20.3113,20.2798,20.3113,1306187.0
2016-04-05 09:30:00,25.51,25.54,25.24,25.37,1468488.0,20.0441,20.0677,19.832,19.9341,1468488.0
2016-04-05 10:00:00,25.37,25.54,25.37,25.53,1006918.0,19.9341,20.0677,19.9341,20.0598,1006918.0
2016-04-05 10:30:00,25.54,25.56,25.46,25.51,597457.0,20.0677,20.0834,20.0048,20.0441,597457.0
2016-04-05 11:00:00,25.5,25.58,25.48,25.53,604426.0,20.0362,20.0991,20.0205,20.0598,604426.0
2016-04-05 11:30:00,25.53,25.58,25.47,25.52,582575.0,20.0598,20.0991,20.0127,20.052,582575.0
2016-04-05 12:00:00,25.51,25.56,25.5,25.54,281770.0,20.0441,20.0834,20.0362,20.0677,281770.0
2016-04-05 12:30:00,25.54,25.59,25.51,25.51,189822.0,20.0677,20.107,20.0441,20.0441,189822.0
2016-04-05 13:00:00,25.51,25.58,25.5,25.57,204449.0,20.0441,20.0991,20.0362,20.0912,204449.0
2016-04-05 13:30:00,25.57,25.6,25.54,25.6,186294.0,20.0912,20.1148,20.0677,20.1148,186294.0
2016-04-05 14:00:00,25.6,25.62,25.56,25.62,267711.0,20.1148,20.1305,20.0834,20.1305,267711.0
2016-04-05 14:30:00,25.62,25.63,25.6,25.61,217983.0,20.1305,20.1384,20.1148,20.1227,217983.0
2016-04-05 15:00:00,25.62,25.63,25.59,25.61,311756.0,20.1305,20.1384,20.107,20.1227,311756.0
2016-04-05 15:30:00,25.61,25.61,25.47,25.51,2092838.0,20.1227,20.1227,20.0127,20.0441,2092838.0
2016-04-06 09:30:00,25.15,25.2,25.02,25.14,1169791.0,19.7612,19.8005,19.6591,19.7534,1169791.0
2016-04-06 10:00:00,25.13,25.18,25.11,25.16,548348.0,19.7455,19.7848,19.7298,19.7691,548348.0
2016-04-06 10:30:00,25.16,25.3,25.14,25.25,669975.0,19.7691,19.8791,19.7534,19.8398,669975.0
2016-04-06 11:00:00,25.25,25.31,25.23,25.28,675862.0,19.8398,19.887,19.8241,19.8634,675862.0
2016-04-06 11:30:00,25.28,25.4,25.26,25.38,378548.0,19.8634,19.9577,19.8477,19.942,378548.0
2016-04-06 12:00:00,25.38,25.4,25.31,25.32,245326.0,19.942,19.9577,19.887,19.8948,245326.0
2016-04-06 12:30:00,25.33,25.35,25.31,25.33,215470.0,19.9027,19.9184,19.887,19.9027,215470.0
2016-04-06 13:00:00,25.33,25.41,25.33,25.4,243559.0,19.9027,19.9655,19.9027,19.9577,243559.0
2016-04-06 13:30:00,25.4,25.47,25.38,25.46,306100.0,19.9577,20.0127,19.942,20.0048,306100.0
2016-04-06 14:00:00,25.46,25.5,25.41,25.47,470867.0,20.0048,20.0362,19.9655,20.0127,470867.0
2016-04-06 14:30:00,25.47,25.56,25.44,25.55,450056.0,20.0127,20.0834,19.9891,20.0755,450056.0
2016-04-06 15:00:00,25.56,25.71,25.55,25.71,687621.0,20.0834,20.2013,20.0755,20.2013,687621.0
2016-04-06 15:30:00,25.71,25.74,25.62,25.63,1493618.0,20.2013,20.2248,20.1305,20.1384,1493618.0
2016-04-07 09:30:00,25.49,25.52,25.26,25.36,720834.0,20.0284,20.052,19.8477,19.9262,720834.0
2016-04-07 10:00:00,25.36,25.48,25.28,25.28,573644.0,19.9262,20.0205,19.8634,19.8634,573644.0
2016-04-07 10:30:00,25.28,25.37,25.27,25.3,1029221.0,19.8634,19.9341,19.8555,19.8791,1029221.0
2016-04-07 11:00:00,25.29,25.38,25.25,25.38,405681.0,19.8712,19.942,19.8398,19.942,405681.0
2016-04-07 11:30:00,25.38,25.44,25.33,25.43,469140.0,19.942,19.9891,19.9027,19.9812,469140.0
2016-04-07 12:00:00,25.43,25.47,25.4,25.43,520342.0,19.9812,20.0127,19.9577,19.9812,520342.0
2016-04-07 12:30:00,25.42,25.49,25.38,25.47,234828.0,19.9734,20.0284,19.942,20.0127,234828.0
2016-04-07 13:00:00,25.47,25.51,25.45,25.47,305309.0,20.0127,20.0441,19.997,20.0127,305309.0
2016-04-07 13:30:00,25.47,25.48,25.41,25.43,390225.0,20.0127,20.0205,19.9655,19.9812,390225.0
2016-04-07 14:00:00,25.43,25.44,25.33,25.39,461833.0,19.9812,19.9891,19.9027,19.9498,461833.0
2016-04-07 14:30:00,25.39,25.41,25.28,25.28,283166.0,19.9498,19.9655,19.8634,19.8634,283166.0
2016-04-07 15:00:00,25.29,25.4,25.28,25.37,581641.0,19.8712,19.9577,19.8634,19.9341,581641.0
2016-04-07 15:30:00,25.38,25.4,25.32,25.37,1303434.0,19.942,19.9577,19.8948,19.9341,1303434.0
2016-04-08 09:30:00,25.75,25.81,25.44,25.58,904610.0,20.2327,20.2798,19.9891,20.0991,904610.0
2016-04-08 10:00:00,25.58,25.59,25.49,25.54,400656.0,20.0991,20.107,20.0284,20.0677,400656.0
2016-04-08 10:30:00,25.54,25.56,25.48,25.49,369206.0,20.0677,20.0834,20.0205,20.0284,369206.0
2016-04-08 11:00:00,25.49,25.52,25.47,25.5,276061.0,20.0284,20.052,20.0127,20.0362,276061.0
2016-04-08 11:30:00,25.5,25.52,25.39,25.44,464332.0,20.0362,20.052,19.9498,19.9891,464332.0
2016-04-08 12:00:00,25.43,25.44,25.36,25.36,195358.0,19.9812,19.9891,19.9262,19.9262,195358.0
2016-04-08 12:30:00,25.36,25.48,25.35,25.48,267861.0,19.9262,20.0205,19.9184,20.0205,267861.0
2016-04-08 13:00:00,25.48,25.51,25.41,25.44,281642.0,20.0205,20.0441,19.9655,19.9891,281642.0
2016-04-08 13:30:00,25.43,25.48,25.41,25.46,204124.0,19.9812,20.0205,19.9655,20.0048,204124.0
2016-04-08 14:00:00,25.46,25.51,25.39,25.4,517088.0,20.0048,20.0441,19.9498,19.9577,517088.0
2016-04-08 14:30:00,25.4,25.41,25.23,25.24,949354.0,19.9577,19.9655,19.8241,19.832,949354.0
2016-04-08 15:00:00,25.25,25.33,25.22,25.24,949090.0,19.8398,19.9027,19.8162,19.832,949090.0
2016-04-08 15:30:00,25.25,25.29,25.21,25.29,1777058.0,19.8398,19.8712,19.8084,19.8712,1777058.0
2016-04-11 09:30:00,25.7,25.81,25.61,25.75,692872.0,20.1934,20.2798,20.1227,20.2327,692872.0
2016-04-11 10:00:00,25.75,25.84,25.75,25.77,482180.0,20.2327,20.3034,20.2327,20.2484,482180.0
2016-04-11 10:30:00,25.77,25.78,25.65,25.67,579018.0,20.2484,20.2563,20.1541,20.1698,579018.0
2016-04-11 11:00:00,25.66,25.7,25.62,25.64,214581.0,20.162,20.1934,20.1305,20.1462,214581.0
2016-04-11 11:30:00,25.64,25.64,25.57,25.62,200361.0,20.1462,20.1462,20.0912,20.1305,200361.0
2016-04-11 12:00:00,25.62,25.63,25.58,25.6,121002.0,20.1305,20.1384,20.0991,20.1148,121002.0
2016-04-11 12:30:00,25.6,25.64,25.58,25.63,127713.0,20.1148,20.1462,20.0991,20.1384,127713.0
2016-04-11 13:00:00,25.63,25.65,25.58,25.58,167880.0,20.1384,20.1541,20.0991,20.0991,167880.0
2016-04-11 13:30:00,25.59,25.62,25.58,25.6,203374.0,20.107,20.1305,20.0991,20.1148,203374.0
2016-04-11 14:00:00,25.6,25.62,25.55,25.58,303652.0,20.1148,20.1305,20.0755,20.0991,303652.0
2016-04-11 14:30:00,25.57,25.62,25.55,25.59,205141.0,20.0912,20.1305,20.0755,20.107,205141.0
2016-04-11 15:00:00,25.6,25.62,25.56,25.58,934761.0,20.1148,20.1305,20.0834,20.0991,934761.0
2016-04-11 15:30:00,25.58,25.59,25.5,25.51,862296.0,20.0991,20.107,20.0362,20.0441,862296.0
2016-04-12 09:30:00,25.7,25.72,25.45,25.46,569293.0,20.1934,20.2091,19.997,20.0048,569293.0
2016-04-12 10:00:00,25.46,25.51,25.31,25.32,535439.0,20.0048,20.0441,19.887,19.8948,535439.0
2016-04-12 10:30:00,25.32,25.52,25.32,25.5,464123.0,19.8948,20.052,19.8948,20.0362,464123.0
2016-04-12 11:00:00,25.51,25.65,25.5,25.64,250315.0,20.0441,20.1541,20.0362,20.1462,250315.0
2016-04-12 11:30:00,25.64,25.65,25.56,25.6,196362.0,20.1462,20.1541,20.0834,20.1148,196362.0
2016-04-12 12:00:00,25.6,25.63,25.57,25.58,121505.0,20.1148,20.1384,20.0912,20.0991,121505.0
2016-04-12 12:30:00,25.59,25.67,25.58,25.63,138484.0,20.107,20.1698,20.0991,20.1384,138484.0
2016-04-12 13:00:00,25.62,25.64,25.58,25.59,229279.0,20.1305,20.1462,20.0991,20.107,229279.0
2016-04-12 13:30:00,25.59,25.61,25.57,25.6,130529.0,20.107,20.1227,20.0912,20.1148,130529.0
2016-04-12 14:00:00,25.6,25.62,25.57,25.61,174973.0,20.1148,20.1305,20.0912,20.1227,174973.0
2016-04-12 14:30:00,25.61,25.62,25.56,25.58,221231.0,20.1227,20.1305,20.0834,20.0991,221231.0
2016-04-12 15:00:00,25.58,25.63,25.57,25.61,337626.0,20.0991,20.1384,20.0912,20.1227,337626.0
2016-04-12 15:30:00,25.61,25.64,25.55,25.58,1024067.0,20.1227,20.1462,20.0755,20.0991,1024067.0
2016-04-13 09:30:00,25.95,26.17,25.87,25.93,1353982.0,20.3898,20.5627,20.327,20.3741,1353982.0
2016-04-13 10:00:00,25.93,25.95,25.81,25.86,499251.0,20.3741,20.3898,20.2798,20.3191,499251.0
2016-04-13 10:30:00,25.86,25.93,25.78,25.88,532442.0,20.3191,20.3741,20.2563,20.3348,532442.0
2016-04-13 11:00:00,25.87,25.99,25.86,25.99,267224.0,20.327,20.4213,20.3191,20.4213,267224.0
2016-04-13 11:30:00,25.99,26.02,25.93,25.97,329799.0,20.4213,20.4448,20.3741,20.4055,329799.0
2016-04-13 12:00:00,25.96,25.99,25.87,25.96,302329.0,20.3977,20.4213,20.327,20.3977,302329.0
2016-04-13 12:30:00,25.97,26.08,25.95,26.07,382373.0,20.4055,20.492,20.3898,20.4841,382373.0
2016-04-13 13:00:00,26.07,26.08,26.01,26.06,658933.0,20.4841,20.492,20.437,20.4763,658933.0
2016-04-13 13:30:00,26.06,26.09,26.05,26.09,248430.0,20.4763,20.4998,20.4684,20.4998,248430.0
2016-04-13 14:00:00,26.09,26.12,26.07,26.1,447579.0,20.4998,20.5234,20.4841,20.5077,447579.0
2016-04-13 14:30:00,26.1,26.11,26.05,26.11,383455.0,20.5077,20.5155,20.4684,20.5155,383455.0
2016-04-13 15:00:00,26.11,26.16,26.09,26.14,748752.0,20.5155,20.5548,20.4998,20.5391,748752.0
2016-04-13 15:30:00,26.14,26.21,26.11,26.18,2228017.0,20.5391,20.5941,20.5155,20.5705,2228017.0
2016-04-14 09:30:00,25.2,25.53,25.08,25.24,2576696.0,19.8005,20.0598,19.7062,19.832,2576696.0
2016-04-14 10:00:00,25.24,25.29,25.14,25.21,1267762.0,19.832,19.8712,19.7534,19.8084,1267762.0
2016-04-14 10:30:00,25.22,25.32,25.18,25.27,1011065.0,19.8162,19.8948,19.7848,19.8555,1011065.0
2016-04-14 11:00:00,25.26,25.38,25.25,25.3,541543.0,19.8477,19.942,19.8398,19.8791,541543.0
2016-04-14 11:30:00,25.3,25.33,25.29,25.31,972697.0,19.8791,19.9027,19.8712,19.887,972697.0
2016-04-14 12:00:00,25.32,25.35,25.29,25.33,426004.0,19.8948,19.9184,19.8712,19.9027,426004.0
2016-04-14 12:30:00,25.33,25.34,25.29,25.31,489187.0,19.9027,19.9105,19.8712,19.887,489187.0
2016-04-14 13:00:00,25.32,25.35,25.27,25.31,687420.0,19.8948,19.9184,19.8555,19.887,687420.0
2016-04-14 13:30:00,25.3,25.31,25.26,25.28,597985.0,19.8791,19.887,19.8477,19.8634,597985.0
2016-04-14 14:00:00,25.28,25.3,25.2,25.2,531586.0,19.8634,19.8791,19.8005,19.8005,531586.0
2016-04-14 14:30:00,25.2,25.22,25.18,25.19,512664.0,19.8005,19.8162,19.7848,19.7927,512664.0
2016-04-14 15:00:00,25.19,25.24,25.17,25.24,753165.0,19.7927,19.832,19.777,19.832,753165.0
2016-04-14 15:30:00,25.24,25.31,25.24,25.29,2204429.0,19.832,19.887,19.832,19.8712,2204429.0
2016-04-15 09:30:00,25.51,25.58,25.49,25.52,1218089.0,20.0441,20.0991,20.0284,20.052,1218089.0
2016-04-15 10:00:00,25.51,25.54,25.45,25.48,514945.0,20.0441,20.0677,19.997,20.0205,514945.0
2016-04-15 10:30:00,25.48,25.56,25.47,25.52,447636.0,20.0205,20.0834,20.0127,20.052,447636.0
2016-04-15 11:00:00,25.52,25.52,25.44,25.5,491122.0,20.052,20.052,19.9891,20.0362,491122.0
2016-04-15 11:30:00,25.5,25.53,25.45,25.51,282058.0,20.0362,20.0598,19.997,20.0441,282058.0
2016-04-15 12:00:00,25.51,25.55,25.5,25.55,488998.0,20.0441,20.0755,20.0362,20.0755,488998.0
2016-04-15 12:30:00,25.55,25.57,25.47,25.49,270979.0,20.0755,20.0912,20.0127,20.0284,270979.0
2016-04-15 13:00:00,25.5,25.53,25.41,25.43,419923.0,20.0362,20.0598,19.9655,19.9812,419923.0
2016-04-15 13:30:00,25.42,25.43,25.37,25.39,351659.0,19.9734,19.9812,19.9341,19.9498,351659.0
2016-04-15 14:00:00,25.39,25.47,25.39,25.47,483061.0,19.9498,20.0127,19.9498,20.0127,483061.0
2016-04-15 14:30:00,25.47,25.49,25.46,25.49,367608.0,20.0127,20.0284,20.0048,20.0284,367608.0
2016-04-15 15:00:00,25.49,25.5,25.45,25.48,488000.0,20.0284,20.0362,19.997,20.0205,488000.0
2016-04-15 15:30:00,25.48,25.51,25.43,25.45,1634107.0,20.0205,20.0441,19.9812,19.997,1634107.0
2016-04-18 09:30:00,25.38,25.47,25.31,25.43,489333.0,19.942,20.0127,19.887,19.9812,489333.0
2016-04-18 10:00:00,25.43,25.5,25.4,25.47,549798.0,19.9812,20.0362,19.9577,20.0127,549798.0
2016-04-18 10:30:00,25.47,25.63,25.47,25.61,902492.0,20.0127,20.1384,20.0127,20.1227,902492.0
2016-04-18 11:00:00,25.6,25.65,25.54,25.65,340863.0,20.1148,20.1541,20.0677,20.1541,340863.0
2016-04-18 11:30:00,25.64,25.68,25.58,25.62,501898.0,20.1462,20.1777,20.0991,20.1305,501898.0
2016-04-18 12:00:00,25.62,25.66,25.6,25.64,188995.0,20.1305,20.162,20.1148,20.1462,188995.0
2016-04-18 12:30:00,25.64,25.68,25.63,25.64,142462.0,20.1462,20.1777,20.1384,20.1462,142462.0
2016-04-18 13:00:00,25.65,25.66,25.54,25.6,185091.0,20.1541,20.162,20.0677,20.1148,185091.0
2016-04-18 13:30:00,25.59,25.64,25.54,25.58,373475.0,20.107,20.1462,20.0677,20.0991,373475.0
2016-04-18 14:00:00,25.58,25.59,25.51,25.53,403386.0,20.0991,20.107,20.0441,20.0598,403386.0
2016-04-18 14:30:00,25.53,25.56,25.5,25.52,250564.0,20.0598,20.0834,20.0362,20.052,250564.0
2016-04-18 15:00:00,25.51,25.56,25.48,25.51,514905.0,20.0441,20.0834,20.0205,20.0441,514905.0
2016-04-18 15:30:00,25.51,25.53,25.47,25.51,932944.0,20.0441,20.0598,20.0127,20.0441,932944.0
2016-04-19 09:30:00,25.52,25.67,25.51,25.52,773958.0,20.052,20.1698,20.0441,20.052,773958.0
2016-04-19 10:00:00,25.53,25.54,25.47,25.51,793271.0,20.0598,20.0677,20.0127,20.0441,793271.0
2016-04-19 10:30:00,25.51,25.51,25.43,25.45,473683.0,20.0441,20.0441,19.9812,19.997,473683.0
2016-04-19 11:00:00,25.45,25.46,25.37,25.4,323929.0,19.997,20.0048,19.9341,19.9577,323929.0
2016-04-19 11:30:00,25.4,25.43,25.33,25.34,455508.0,19.9577,19.9812,19.9027,19.9105,455508.0
2016-04-19 12:00:00,25.34,25.35,25.28,25.3,437633.0,19.9105,19.9184,19.8634,19.8791,437633.0
2016-04-19 12:30:00,25.3,25.31,25.18,25.22,426918.0,19.8791,19.887,19.7848,19.8162,426918.0
2016-04-19 13:00:00,25.21,25.25,25.21,25.23,663738.0,19.8084,19.8398,19.8084,19.8241,663738.0
2016-04-19 13:30:00,25.23,25.25,25.19,25.25,390830.0,19.8241,19.8398,19.7927,19.8398,390830.0
2016-04-19 14:00:00,25.25,25.29,25.22,25.23,436528.0,19.8398,19.8712,19.8162,19.8241,436528.0
2016-04-19 14:30:00,25.22,25.27,25.19,25.2,394819.0,19.8162,19.8555,19.7927,19.8005,394819.0
2016-04-19 15:00:00,25.2,25.23,25.18,25.19,374754.0,19.8005,19.8241,19.7848,19.7927,374754.0
2016-04-19 15:30:00,25.19,25.21,25.14,25.17,2085596.0,19.7927,19.8084,19.7534,19.777,2085596.0
2016-04-20 09:30:00,24.93,25.04,24.74,24.99,1572468.0,19.5884,19.6748,19.4391,19.6355,1572468.0
2016-04-20 10:00:00,24.99,25.02,24.82,24.86,881070.0,19.6355,19.6591,19.5019,19.5334,881070.0
2016-04-20 10:30:00,24.86,24.9,24.79,24.84,731698.0,19.5334,19.5648,19.4784,19.5177,731698.0
2016-04-20 11:00:00,24.84,25.09,24.82,25.07,514371.0,19.5177,19.7141,19.5019,19.6984,514371.0
2016-04-20 11:30:00,25.07,25.16,25.02,25.11,401883.0,19.6984,19.7691,19.6591,19.7298,401883.0
2016-04-20 12:00:00,25.1,25.15,25.03,25.13,449631.0,19.722,19.7612,19.667,19.7455,449631.0
2016-04-20 12:30:00,25.14,25.14,25.07,25.09,456974.0,19.7534,19.7534,19.6984,19.7141,456974.0
2016-04-20 13:00:00,25.1,25.18,25.07,25.17,404870.0,19.722,19.7848,19.6984,19.777,404870.0
2016-04-20 13:30:00,25.16,25.21,25.13,25.19,246608.0,19.7691,19.8084,19.7455,19.7927,246608.0
2016-04-20 14:00:00,25.2,25.25,25.15,25.21,272058.0,19.8005,19.8398,19.7612,19.8084,272058.0
2016-04-20 14:30:00,25.21,25.21,25.14,25.16,458746.0,19.8084,19.8084,19.7534,19.7691,458746.0
2016-04-20 15:00:00,25.17,25.19,25.1,25.11,567330.0,19.777,19.7927,19.722,19.7298,567330.0
2016-04-20 15:30:00,25.11,25.13,25.09,25.12,1450694.0,19.7298,19.7455,19.7141,19.7377,1450694.0
2016-04-21 09:30:00,25.24,25.35,25.02,25.02,693989.0,19.832,19.9184,19.6591,19.6591,693989.0
2016-04-21 10:00:00,25.02,25.19,25.0,25.14,521262.0,19.6591,19.7927,19.6434,19.7534,521262.0
2016-04-21 10:30:00,25.14,25.24,25.14,25.19,483743.0,19.7534,19.832,19.7534,19.7927,483743.0
2016-04-21 11:00:00,25.19,25.21,25.13,25.17,325654.0,19.7927,19.8084,19.7455,19.777,325654.0
2016-04-21 11:30:00,25.17,25.18,25.06,25.07,423283.0,19.777,19.7848,19.6905,19.6984,423283.0
2016-04-21 12:00:00,25.08,25.16,25.06,25.15,347208.0,19.7062,19.7691,19.6905,19.7612,347208.0
2016-04-21 12:30:00,25.14,25.17,25.11,25.16,266828.0,19.7534,19.777,19.7298,19.7691,266828.0
2016-04-21 13:00:00,25.16,25.17,25.11,25.12,122364.0,19.7691,19.777,19.7298,19.7377,122364.0
2016-04-21 13:30:00,25.13,25.16,25.12,25.14,381382.0,19.7455,19.7691,19.7377,19.7534,381382.0
2016-04-21 14:00:00,25.14,25.16,25.1,25.11,279006.0,19.7534,19.7691,19.722,19.7298,279006.0
2016-04-21 14:30:00,25.1,25.15,25.1,25.15,426364.0,19.722,19.7612,19.722,19.7612,426364.0
2016-04-21 15:00:00,25.15,25.16,25.1,25.11,403971.0,19.7612,19.7691,19.722,19.7298,403971.0
2016-04-21 15:30:00,25.12,25.18,25.11,25.16,1037880.0,19.7377,19.7848,19.7298,19.7691,1037880.0
2016-04-22 09:30:00,25.18,25.31,25.0,25.22,493798.0,19.7848,19.887,19.6434,19.8162,493798.0
2016-04-22 10:00:00,25.23,25.24,25.14,25.18,409728.0,19.8241,19.832,19.7534,19.7848,409728.0
2016-04-22 10:30:00,25.19,25.2,25.06,25.09,447785.0,19.7927,19.8005,19.6905,19.7141,447785.0
2016-04-22 11:00:00,25.09,25.14,25.06,25.09,516083.0,19.7141,19.7534,19.6905,19.7141,516083.0
2016-04-22 11:30:00,25.1,25.12,25.04,25.1,473342.0,19.722,19.7377,19.6748,19.722,473342.0
2016-04-22 12:00:00,25.1,25.11,24.95,24.95,320254.0,19.722,19.7298,19.6041,19.6041,320254.0
2016-04-22 12:30:00,24.96,25.05,24.95,25.05,458769.0,19.6119,19.6827,19.6041,19.6827,458769.0
2016-04-22 13:00:00,25.04,25.09,25.04,25.08,292028.0,19.6748,19.7141,19.6748,19.7062,292028.0
2016-04-22 13:30:00,25.08,25.08,24.99,25.01,312881.0,19.7062,19.7062,19.6355,19.6512,312881.0
2016-04-22 14:00:00,25.0,25.1,24.94,25.08,381461.0,19.6434,19.722,19.5962,19.7062,381461.0
2016-04-22 14:30:00,25.08,25.11,25.06,25.08,186425.0,19.7062,19.7298,19.6905,19.7062,186425.0
2016-04-22 15:00:00,25.08,25.09,24.99,25.05,427651.0,19.7062,19.7141,19.6355,19.6827,427651.0
2016-04-22 15:30:00,25.04,25.09,25.01,25.07,1249887.0,19.6748,19.7141,19.6512,19.6984,1249887.0
2016-04-25 09:30:00,25.15,25.33,25.15,25.32,491717.0,19.7612,19.9027,19.7612,19.8948,491717.0
2016-04-25 10:00:00,25.32,25.33,25.14,25.14,729453.0,19.8948,19.9027,19.7534,19.7534,729453.0
2016-04-25 10:30:00,25.14,25.17,25.07,25.11,573003.0,19.7534,19.777,19.6984,19.7298,573003.0
2016-04-25 11:00:00,25.11,25.13,25.06,25.09,312981.0,19.7298,19.7455,19.6905,19.7141,312981.0
2016-04-25 11:30:00,25.09,25.09,24.95,24.99,940023.0,19.7141,19.7141,19.6041,19.6355,940023.0
2016-04-25 12:00:00,24.99,25.0,24.96,25.0,255296.0,19.6355,19.6434,19.6119,19.6434,255296.0
2016-04-25 12:30:00,24.99,25.07,24.98,25.03,196322.0,19.6355,19.6984,19.6277,19.667,196322.0
2016-04-25 13:00:00,25.03,25.07,24.99,25.03,309060.0,19.667,19.6984,19.6355,19.667,309060.0
2016-04-25 13:30:00,25.04,25.06,25.02,25.03,262442.0,19.6748,19.6905,19.6591,19.667,262442.0
2016-04-25 14:00:00,25.03,25.04,24.96,25.0,340862.0,19.667,19.6748,19.6119,19.6434,340862.0
2016-04-25 14:30:00,25.01,25.04,24.99,25.02,441611.0,19.6512,19.6748,19.6355,19.6591,441611.0
2016-04-25 15:00:00,25.02,25.04,24.99,25.01,586396.0,19.6591,19.6748,19.6355,19.6512,586396.0
2016-04-25 15:30:00,25.01,25.04,24.99,25.02,1129276.0,19.6512,19.6748,19.6355,19.6591,1129276.0
2016-04-26 09:30:00,25.2,25.35,25.19,25.25,1475945.0,19.8005,19.9184,19.7927,19.8398,1475945.0
2016-04-26 10:00:00,25.25,25.25,25.11,25.13,1379003.0,19.8398,19.8398,19.7298,19.7455,1379003.0
2016-04-26 10:30:00,25.12,25.12,25.05,25.05,847070.0,19.7377,19.7377,19.6827,19.6827,847070.0
2016-04-26 11:00:00,25.05,25.06,24.99,25.05,1057929.0,19.6827,19.6905,19.6355,19.6827,1057929.0
2016-04-26 11:30:00,25.04,25.07,25.02,25.05,313439.0,19.6748,19.6984,19.6591,19.6827,313439.0
2016-04-26 12:00:00,25.04,25.1,25.04,25.05,273884.0,19.6748,19.722,19.6748,19.6827,273884.0
2016-04-26 12:30:00,25.06,25.07,25.03,25.05,216470.0,19.6905,19.6984,19.667,19.6827,216470.0
2016-04-26 13:00:00,25.05,25.05,25.01,25.02,199591.0,19.6827,19.6827,19.6512,19.6591,199591.0
2016-04-26 13:30:00,25.03,25.07,25.02,25.04,338883.0,19.667,19.6984,19.6591,19.6748,338883.0
2016-04-26 14:00:00,25.03,25.05,24.99,24.99,339502.0,19.667,19.6827,19.6355,19.6355,339502.0
2016-04-26 14:30:00,25.0,25.03,24.99,25.01,256234.0,19.6434,19.667,19.6355,19.6512,256234.0
2016-04-26 15:00:00,25.01,25.03,24.98,24.98,760089.0,19.6512,19.667,19.6277,19.6277,760089.0
2016-04-26 15:30:00,24.98,25.03,24.98,25.02,1632387.0,19.6277,19.667,19.6277,19.6591,1632387.0
2016-04-27 09:30:00,24.9,25.18,24.84,25.0,1032002.0,19.5648,19.7848,19.5177,19.6434,1032002.0
2016-04-27 10:00:00,25.01,25.04,24.9,24.91,597420.0,19.6512,19.6748,19.5648,19.5727,597420.0
2016-04-27 10:30:00,24.9,24.94,24.81,24.92,673151.0,19.5648,19.5962,19.4941,19.5805,673151.0
2016-04-27 11:00:00,24.92,25.0,24.89,24.99,387629.0,19.5805,19.6434,19.5569,19.6355,387629.0
2016-04-27 11:30:00,25.0,25.12,24.97,25.11,412255.0,19.6434,19.7377,19.6198,19.7298,412255.0
2016-04-27 12:00:00,25.1,25.17,25.1,25.14,1031727.0,19.722,19.777,19.722,19.7534,1031727.0
2016-04-27 12:30:00,25.14,25.18,25.13,25.17,227783.0,19.7534,19.7848,19.7455,19.777,227783.0
2016-04-27 13:00:00,25.17,25.19,25.08,25.08,227880.0,19.777,19.7927,19.7062,19.7062,227880.0
2016-04-27 13:30:00,25.08,25.18,25.08,25.12,170350.0,19.7062,19.7848,19.7062,19.7377,170350.0
2016-04-27 14:00:00,25.11,25.2,25.02,25.18,270689.0,19.7298,19.8005,19.6591,19.7848,270689.0
2016-04-27 14:30:00,25.18,25.23,25.15,25.23,398262.0,19.7848,19.8241,19.7612,19.8241,398262.0
2016-04-27 15:00:00,25.23,25.31,25.21,25.3,308112.0,19.8241,19.887,19.8084,19.8791,308112.0
2016-04-27 15:30:00,25.3,25.34,25.25,25.26,824580.0,19.8791,19.9105,19.8398,19.8477,824580.0
2016-04-28 09:30:00,24.65,24.88,24.61,24.76,1440230.0,19.3684,19.5491,19.3369,19.4548,1440230.0
2016-04-28 10:00:00,24.77,24.78,24.71,24.75,694576.0,19.4627,19.4705,19.4155,19.4469,694576.0
2016-04-28 10:30:00,24.75,24.78,24.71,24.75,803205.0,19.4469,19.4705,19.4155,19.4469,803205.0
2016-04-28 11:00:00,24.75,24.78,24.69,24.7,364234.0,19.4469,19.4705,19.3998,19.4077,364234.0
2016-04-28 11:30:00,24.7,24.72,24.66,24.67,447714.0,19.4077,19.4234,19.3762,19.3841,447714.0
2016-04-28 12:00:00,24.68,24.68,24.62,24.67,814627.0,19.3919,19.3919,19.3448,19.3841,814627.0
2016-04-28 12:30:00,24.67,24.71,24.65,24.67,386542.0,19.3841,19.4155,19.3684,19.3841,386542.0
2016-04-28 13:00:00,24.68,24.69,24.63,24.63,193930.0,19.3919,19.3998,19.3527,19.3527,193930.0
2016-04-28 13:30:00,24.63,24.66,24.6,24.62,191326.0,19.3527,19.3762,19.3291,19.3448,191326.0
2016-04-28 14:00:00,24.62,24.63,24.55,24.57,340646.0,19.3448,19.3527,19.2898,19.3055,340646.0
2016-04-28 14:30:00,24.58,24.58,24.4,24.43,641023.0,19.3134,19.3134,19.1719,19.1955,641023.0
2016-04-28 15:00:00,24.42,24.44,24.17,24.17,1681062.0,19.1877,19.2034,18.9912,18.9912,1681062.0
2016-04-28 15:30:00,24.17,24.23,24.07,24.15,2787108.0,18.9912,19.0384,18.9126,18.9755,2787108.0
2016-04-29 09:30:00,24.0,24.01,23.5,23.51,1909940.0,18.8576,18.8655,18.4648,18.4726,1909940.0
2016-04-29 10:00:00,23.51,23.61,23.49,23.59,1242795.0,18.4726,18.5512,18.4569,18.5355,1242795.0
2016-04-29 10:30:00,23.59,23.68,23.56,23.59,1016255.0,18.5355,18.6062,18.5119,18.5355,1016255.0
2016-04-29 11:00:00,23.59,23.61,23.46,23.47,1325070.0,18.5355,18.5512,18.4333,18.4412,1325070.0
2016-04-29 11:30:00,23.47,23.52,23.42,23.5,609015.0,18.4412,18.4805,18.4019,18.4648,609015.0
2016-04-29 12:00:00,23.5,23.56,23.46,23.51,376109.0,18.4648,18.5119,18.4333,18.4726,376109.0
2016-04-29 12:30:00,23.51,23.56,23.46,23.52,528187.0,18.4726,18.5119,18.4333,18.4805,528187.0
2016-04-29 13:00:00,23.52,23.59,23.5,23.55,558902.0,18.4805,18.5355,18.4648,18.5041,558902.0
2016-04-29 13:30:00,23.55,23.57,23.48,23.52,318217.0,18.5041,18.5198,18.4491,18.4805,318217.0
2016-04-29 14:00:00,23.52,23.55,23.47,23.5,604472.0,18.4805,18.5041,18.4412,18.4648,604472.0
2016-04-29 14:30:00,23.5,23.51,23.45,23.5,578144.0,18.4648,18.4726,18.4255,18.4648,578144.0
2016-04-29 15:00:00,23.5,23.52,23.46,23.48,996460.0,18.4648,18.4805,18.4333,18.4491,996460.0
2016-04-29 15:30:00,23.48,23.59,23.48,23.59,3509100.0,18.4491,18.5355,18.4491,18.5355,3509100.0
2016-05-02 09:30:00,23.58,23.64,23.48,23.53,649838.0,18.5276,18.5748,18.4491,18.4883,649838.0
2016-05-02 10:00:00,23.53,23.67,23.46,23.64,390394.0,18.4883,18.5984,18.4333,18.5748,390394.0
2016-05-02 10:30:00,23.63,23.73,23.59,23.67,210852.0,18.5669,18.6455,18.5355,18.5984,210852.0
2016-05-02 11:00:00,23.67,23.74,23.66,23.73,317031.0,18.5984,18.6534,18.5905,18.6455,317031.0
2016-05-02 11:30:00,23.73,23.75,23.61,23.62,351557.0,18.6455,18.6612,18.5512,18.5591,351557.0
2016-05-02 12:00:00,23.62,23.65,23.57,23.59,340028.0,18.5591,18.5826,18.5198,18.5355,340028.0
2016-05-02 12:30:00,23.59,23.71,23.58,23.7,310709.0,18.5355,18.6298,18.5276,18.6219,310709.0
2016-05-02 13:00:00,23.7,23.74,23.65,23.7,195933.0,18.6219,18.6534,18.5826,18.6219,195933.0
2016-05-02 13:30:00,23.7,23.72,23.67,23.68,227567.0,18.6219,18.6376,18.5984,18.6062,227567.0
2016-05-02 14:00:00,23.67,23.72,23.66,23.7,355006.0,18.5984,18.6376,18.5905,18.6219,355006.0
2016-05-02 14:30:00,23.7,23.74,23.68,23.7,193381.0,18.6219,18.6534,18.6062,18.6219,193381.0
2016-05-02 15:00:00,23.7,23.72,23.68,23.7,709183.0,18.6219,18.6376,18.6062,18.6219,709183.0
2016-05-02 15:30:00,23.7,23.75,23.68,23.69,1305123.0,18.6219,18.6612,18.6062,18.6141,1305123.0
2016-05-03 09:30:00,23.35,23.45,23.23,23.29,1703961.0,18.3469,18.4255,18.2526,18.2998,1703961.0
2016-05-03 10:00:00,23.29,23.29,23.15,23.24,871521.0,18.2998,18.2998,18.1898,18.2605,871521.0
2016-05-03 10:30:00,23.24,23.26,23.19,23.21,607285.0,18.2605,18.2762,18.2212,18.2369,607285.0
2016-05-03 11:00:00,23.2,23.24,23.17,23.21,721833.0,18.2291,18.2605,18.2055,18.2369,721833.0
2016-05-03 11:30:00,23.21,23.28,23.2,23.26,345109.0,18.2369,18.2919,18.2291,18.2762,345109.0
2016-05-03 12:00:00,23.26,23.3,23.23,23.3,285678.0,18.2762,18.3076,18.2526,18.3076,285678.0
2016-05-03 12:30:00,23.3,23.37,23.27,23.36,360325.0,18.3076,18.3626,18.2841,18.3548,360325.0
2016-05-03 13:00:00,23.36,23.4,23.33,23.36,258995.0,18.3548,18.3862,18.3312,18.3548,258995.0
2016-05-03 13:30:00,23.36,23.44,23.35,23.4,238275.0,18.3548,18.4176,18.3469,18.3862,238275.0
2016-05-03 14:00:00,23.4,23.41,23.31,23.33,1094381.0,18.3862,18.3941,18.3155,18.3312,1094381.0
2016-05-03 14:30:00,23.33,23.38,23.29,23.32,438851.0,18.3312,18.3705,18.2998,18.3233,438851.0
2016-05-03 15:00:00,23.32,23.34,23.27,23.3,459323.0,18.3233,18.3391,18.2841,18.3076,459323.0
2016-05-03 15:30:00,23.3,23.33,23.27,23.33,1356580.0,18.3076,18.3312,18.2841,18.3312,1356580.0
2016-05-04 09:30:00,23.31,23.47,23.23,23.46,1144083.0,18.3155,18.4412,18.2526,18.4333,1144083.0
2016-05-04 10:00:00,23.46,23.53,23.43,23.51,827177.0,18.4333,18.4883,18.4098,18.4726,827177.0
2016-05-04 10:30:00,23.5,23.55,23.43,23.46,471316.0,18.4648,18.5041,18.4098,18.4333,471316.0
2016-05-04 11:00:00,23.46,23.48,23.42,23.42,192978.0,18.4333,18.4491,18.4019,18.4019,192978.0
2016-05-04 11:30:00,23.42,23.48,23.41,23.42,293744.0,18.4019,18.4491,18.3941,18.4019,293744.0
2016-05-04 12:00:00,23.42,23.49,23.42,23.45,148529.0,18.4019,18.4569,18.4019,18.4255,148529.0
2016-05-04 12:30:00,23.45,23.5,23.44,23.45,144741.0,18.4255,18.4648,18.4176,18.4255,144741.0
2016-05-04 13:00:00,23.45,23.48,23.42,23.45,245377.0,18.4255,18.4491,18.4019,18.4255,245377.0
2016-05-04 13:30:00,23.45,23.47,23.36,23.37,376481.0,18.4255,18.4412,18.3548,18.3626,376481.0
2016-05-04 14:00:00,23.37,23.42,23.32,23.42,379225.0,18.3626,18.4019,18.3233,18.4019,379225.0
2016-05-04 14:30:00,23.42,23.42,23.35,23.37,403647.0,18.4019,18.4019,18.3469,18.3626,403647.0
2016-05-04 15:00:00,23.38,23.38,23.28,23.3,851800.0,18.3705,18.3705,18.2919,18.3076,851800.0
2016-05-04 15:30:00,23.31,23.43,23.29,23.4,1641887.0,18.3155,18.4098,18.2998,18.3862,1641887.0
2016-05-05 09:30:00,23.45,23.55,23.4,23.43,528239.0,18.4255,18.5041,18.3862,18.4098,528239.0
2016-05-05 10:00:00,23.42,23.58,23.41,23.58,566772.0,18.4019,18.5276,18.3941,18.5276,566772.0
2016-05-05 10:30:00,23.58,23.61,23.54,23.61,439763.0,18.5276,18.5512,18.4962,18.5512,439763.0
2016-05-05 11:00:00,23.61,23.66,23.55,23.63,434310.0,18.5512,18.5905,18.5041,18.5669,434310.0
2016-05-05 11:30:00,23.63,23.69,23.61,23.64,307933.0,18.5669,18.6141,18.5512,18.5748,307933.0
2016-05-05 12:00:00,23.64,23.67,23.61,23.64,374106.0,18.5748,18.5984,18.5512,18.5748,374106.0
2016-05-05 12:30:00,23.63,23.65,23.61,23.65,500839.0,18.5669,18.5826,18.5512,18.5826,500839.0
2016-05-05 13:00:00,23.64,23.65,23.59,23.62,580534.0,18.5748,18.5826,18.5355,18.5591,580534.0
2016-05-05 13:30:00,23.63,23.63,23.56,23.59,408541.0,18.5669,18.5669,18.5119,18.5355,408541.0
2016-05-05 14:00:00,23.6,23.65,23.58,23.62,362596.0,18.5433,18.5826,18.5276,18.5591,362596.0
2016-05-05 14:30:00,23.61,23.64,23.52,23.52,369949.0,18.5512,18.5748,18.4805,18.4805,369949.0
2016-05-05 15:00:00,23.52,23.53,23.46,23.51,493754.0,18.4805,18.4883,18.4333,18.4726,493754.0
2016-05-05 15:30:00,23.5,23.53,23.48,23.5,1015221.0,18.4648,18.4883,18.4491,18.4648,1015221.0
2016-05-06 09:30:00,23.5,23.61,23.4,23.53,608189.0,18.4648,18.5512,18.3862,18.4883,608189.0
2016-05-06 10:00:00,23.53,23.59,23.44,23.45,502699.0,18.4883,18.5355,18.4176,18.4255,502699.0
2016-05-06 10:30:00,23.45,23.49,23.38,23.39,326006.0,18.4255,18.4569,18.3705,18.3783,326006.0
2016-05-06 11:00:00,23.39,23.44,23.36,23.41,569003.0,18.3783,18.4176,18.3548,18.3941,569003.0
2016-05-06 11:30:00,23.41,23.42,23.35,23.37,298690.0,18.3941,18.4019,18.3469,18.3626,298690.0
2016-05-06 12:00:00,23.37,23.41,23.34,23.36,230000.0,18.3626,18.3941,18.3391,18.3548,230000.0
2016-05-06 12:30:00,23.36,23.41,23.34,23.38,282441.0,18.3548,18.3941,18.3391,18.3705,282441.0
2016-05-06 13:00:00,23.38,23.41,23.36,23.39,127890.0,18.3705,18.3941,18.3548,18.3783,127890.0
2016-05-06 13:30:00,23.38,23.51,23.37,23.51,246442.0,18.3705,18.4726,18.3626,18.4726,246442.0
2016-05-06 14:00:00,23.51,23.52,23.43,23.45,177868.0,18.4726,18.4805,18.4098,18.4255,177868.0
2016-05-06 14:30:00,23.45,23.49,23.44,23.45,174851.0,18.4255,18.4569,18.4176,18.4255,174851.0
2016-05-06 15:00:00,23.44,23.48,23.43,23.45,189028.0,18.4176,18.4491,18.4098,18.4255,189028.0
2016-05-06 15:30:00,23.45,23.46,23.38,23.41,969615.0,18.4255,18.4333,18.3705,18.3941,969615.0
2016-05-09 09:30:00,23.4,23.49,23.32,23.35,350604.0,18.3862,18.4569,18.3233,18.3469,350604.0
2016-05-09 10:00:00,23.36,23.43,23.31,23.34,235144.0,18.3548,18.4098,18.3155,18.3391,235144.0
2016-05-09 10:30:00,23.34,23.37,23.27,23.31,384964.0,18.3391,18.3626,18.2841,18.3155,384964.0
2016-05-09 11:00:00,23.3,23.33,23.2,23.25,325782.0,18.3076,18.3312,18.2291,18.2683,325782.0
2016-05-09 11:30:00,23.25,23.35,23.22,23.34,498403.0,18.2683,18.3469,18.2448,18.3391,498403.0
2016-05-09 12:00:00,23.33,23.35,23.26,23.29,235081.0,18.3312,18.3469,18.2762,18.2998,235081.0
2016-05-09 12:30:00,23.3,23.32,23.23,23.27,179411.0,18.3076,18.3233,18.2526,18.2841,179411.0
2016-05-09 13:00:00,23.27,23.32,23.24,23.29,196122.0,18.2841,18.3233,18.2605,18.2998,196122.0
2016-05-09 13:30:00,23.3,23.32,23.27,23.29,100639.0,18.3076,18.3233,18.2841,18.2998,100639.0
2016-05-09 14:00:00,23.28,23.36,23.28,23.35,263191.0,18.2919,18.3548,18.2919,18.3469,263191.0
2016-05-09 14:30:00,23.35,23.4,23.34,23.38,286237.0,18.3469,18.3862,18.3391,18.3705,286237.0
2016-05-09 15:00:00,23.37,23.38,23.33,23.34,320451.0,18.3626,18.3705,18.3312,18.3391,320451.0
2016-05-09 15:30:00,23.34,23.37,23.31,23.36,1380279.0,18.3391,18.3626,18.3155,18.3548,1380279.0
2016-05-10 09:30:00,23.3,23.4,23.23,23.32,973325.0,18.3076,18.3862,18.2526,18.3233,973325.0
2016-05-10 10:00:00,23.33,23.34,23.27,23.31,301355.0,18.3312,18.3391,18.2841,18.3155,301355.0
2016-05-10 10:30:00,23.31,23.35,23.3,23.32,510308.0,18.3155,18.3469,18.3076,18.3233,510308.0
2016-05-10 11:00:00,23.33,23.34,23.29,23.29,370110.0,18.3312,18.3391,18.2998,18.2998,370110.0
2016-05-10 11:30:00,23.3,23.36,23.29,23.35,393775.0,18.3076,18.3548,18.2998,18.3469,393775.0
2016-05-10 12:00:00,23.34,23.36,23.34,23.35,185009.0,18.3391,18.3548,18.3391,18.3469,185009.0
2016-05-10 12:30:00,23.35,23.36,23.3,23.31,207700.0,18.3469,18.3548,18.3076,18.3155,207700.0
2016-05-10 13:00:00,23.32,23.34,23.3,23.32,324253.0,18.3233,18.3391,18.3076,18.3233,324253.0
2016-05-10 13:30:00,23.33,23.37,23.31,23.36,212924.0,18.3312,18.3626,18.3155,18.3548,212924.0
2016-05-10 14:00:00,23.36,23.38,23.34,23.36,179882.0,18.3548,18.3705,18.3391,18.3548,179882.0
2016-05-10 14:30:00,23.37,23.38,23.34,23.36,182085.0,18.3626,18.3705,18.3391,18.3548,182085.0
2016-05-10 15:00:00,23.36,23.38,23.35,23.37,224844.0,18.3548,18.3705,18.3469,18.3626,224844.0
2016-05-10 15:30:00,23.37,23.44,23.35,23.4,912517.0,18.3626,18.4176,18.3469,18.3862,912517.0
2016-05-11 09:30:00,23.36,23.45,23.27,23.34,640513.0,18.3548,18.4255,18.2841,18.3391,640513.0
2016-05-11 10:00:00,23.34,23.34,23.24,23.3,356209.0,18.3391,18.3391,18.2605,18.3076,356209.0
2016-05-11 10:30:00,23.3,23.38,23.25,23.34,460487.0,18.3076,18.3705,18.2683,18.3391,460487.0
2016-05-11 11:00:00,23.34,23.38,23.3,23.33,648176.0,18.3391,18.3705,18.3076,18.3312,648176.0
2016-05-11 11:30:00,23.33,23.33,23.13,23.31,1200130.0,18.3312,18.3312,18.1741,18.3155,1200130.0
2016-05-11 12:00:00,23.3,23.35,23.28,23.34,216047.0,18.3076,18.3469,18.2919,18.3391,216047.0
2016-05-11 12:30:00,23.34,23.38,23.3,23.33,153487.0,18.3391,18.3705,18.3076,18.3312,153487.0
2016-05-11 13:00:00,23.33,23.35,23.28,23.32,190762.0,18.3312,18.3469,18.2919,18.3233,190762.0
2016-05-11 13:30:00,23.32,23.33,23.27,23.29,182860.0,18.3233,18.3312,18.2841,18.2998,182860.0
2016-05-11 14:00:00,23.28,23.31,23.24,23.27,243792.0,18.2919,18.3155,18.2605,18.2841,243792.0
2016-05-11 14:30:00,23.28,23.29,23.21,23.25,243190.0,18.2919,18.2998,18.2369,18.2683,243190.0
2016-05-11 15:00:00,23.25,23.28,23.22,23.24,370302.0,18.2683,18.2919,18.2448,18.2605,370302.0
2016-05-11 15:30:00,23.23,23.26,23.22,23.23,786082.0,18.2526,18.2762,18.2448,18.2526,786082.0
2016-05-12 09:30:00,23.23,23.29,23.0,23.03,752078.0,18.2526,18.2998,18.0719,18.0955,752078.0
2016-05-12 10:00:00,23.03,23.06,22.95,23.02,710023.0,18.0955,18.1191,18.0326,18.0876,710023.0
2016-05-12 10:30:00,23.01,23.05,22.85,22.85,724623.0,18.0798,18.1112,17.954,17.954,724623.0
2016-05-12 11:00:00,22.85,22.86,22.75,22.81,1194472.0,17.954,17.9619,17.8755,17.9226,1194472.0
2016-05-12 11:30:00,22.82,22.96,22.79,22.85,492836.0,17.9305,18.0405,17.9069,17.954,492836.0
2016-05-12 12:00:00,22.85,22.94,22.81,22.93,309883.0,17.954,18.0248,17.9226,18.0169,309883.0
2016-05-12 12:30:00,22.92,23.0,22.91,22.98,253015.0,18.009,18.0719,18.0012,18.0562,253015.0
2016-05-12 13:00:00,22.99,23.02,22.95,23.0,262426.0,18.0641,18.0876,18.0326,18.0719,262426.0
2016-05-12 13:30:00,23.0,23.02,22.94,23.02,303525.0,18.0719,18.0876,18.0248,18.0876,303525.0
2016-05-12 14:00:00,23.02,23.14,22.97,23.14,405111.0,18.0876,18.1819,18.0483,18.1819,405111.0
2016-05-12 14:30:00,23.14,23.17,23.11,23.12,228486.0,18.1819,18.2055,18.1583,18.1662,228486.0
2016-05-12 15:00:00,23.12,23.14,23.08,23.1,136677.0,18.1662,18.1819,18.1348,18.1505,136677.0
2016-05-12 15:30:00,23.09,23.1,22.98,22.99,1186052.0,18.1426,18.1505,18.0562,18.0641,1186052.0
2016-05-13 09:30:00,22.85,22.92,22.77,22.87,737993.0,17.954,18.009,17.8912,17.9698,737993.0
2016-05-13 10:00:00,22.88,22.91,22.8,22.81,339384.0,17.9776,18.0012,17.9148,17.9226,339384.0
2016-05-13 10:30:00,22.81,22.83,22.77,22.81,569836.0,17.9226,17.9383,17.8912,17.9226,569836.0
2016-05-13 11:00:00,22.81,22.95,22.8,22.94,394538.0,17.9226,18.0326,17.9148,18.0248,394538.0
2016-05-13 11:30:00,22.93,22.94,22.87,22.9,172834.0,18.0169,18.0248,17.9698,17.9933,172834.0
2016-05-13 12:00:00,22.9,22.98,22.88,22.97,123647.0,17.9933,18.0562,17.9776,18.0483,123647.0
2016-05-13 12:30:00,22.96,23.0,22.88,22.9,147869.0,18.0405,18.0719,17.9776,17.9933,147869.0
2016-05-13 13:00:00,22.89,22.95,22.87,22.88,222448.0,17.9855,18.0326,17.9698,17.9776,222448.0
2016-05-13 13:30:00,22.87,22.91,22.84,22.85,151782.0,17.9698,18.0012,17.9462,17.954,151782.0
2016-05-13 14:00:00,22.84,22.94,22.82,22.86,276184.0,17.9462,18.0248,17.9305,17.9619,276184.0
2016-05-13 14:30:00,22.86,22.86,22.8,22.82,245936.0,17.9619,17.9619,17.9148,17.9305,245936.0
2016-05-13 15:00:00,22.82,22.87,22.8,22.86,283307.0,17.9305,17.9698,17.9148,17.9619,283307.0
2016-05-13 15:30:00,22.86,22.88,22.81,22.83,679073.0,17.9619,17.9776,17.9226,17.9383,679073.0
2016-05-16 09:30:00,22.95,23.24,22.91,23.22,744481.0,18.0326,18.2605,18.0012,18.2448,744481.0
2016-05-16 10:00:00,23.22,23.23,23.09,23.1,187621.0,18.2448,18.2526,18.1426,18.1505,187621.0
2016-05-16 10:30:00,23.09,23.14,23.06,23.13,186916.0,18.1426,18.1819,18.1191,18.1741,186916.0
2016-05-16 11:00:00,23.13,23.17,23.04,23.1,234429.0,18.1741,18.2055,18.1033,18.1505,234429.0
2016-05-16 11:30:00,23.09,23.14,23.07,23.11,135135.0,18.1426,18.1819,18.1269,18.1583,135135.0
2016-05-16 12:00:00,23.1,23.13,23.03,23.04,302284.0,18.1505,18.1741,18.0955,18.1033,302284.0
2016-05-16 12:30:00,23.04,23.08,23.02,23.05,290253.0,18.1033,18.1348,18.0876,18.1112,290253.0
2016-05-16 13:00:00,23.05,23.09,23.03,23.07,132926.0,18.1112,18.1426,18.0955,18.1269,132926.0
2016-05-16 13:30:00,23.07,23.11,23.04,23.08,162331.0,18.1269,18.1583,18.1033,18.1348,162331.0
2016-05-16 14:00:00,23.09,23.14,23.08,23.12,131278.0,18.1426,18.1819,18.1348,18.1662,131278.0
2016-05-16 14:30:00,23.13,23.17,23.12,23.13,193143.0,18.1741,18.2055,18.1662,18.1741,193143.0
2016-05-16 15:00:00,23.13,23.18,23.13,23.14,397118.0,18.1741,18.2133,18.1741,18.1819,397118.0
2016-05-16 15:30:00,23.14,23.15,23.08,23.11,1081520.0,18.1819,18.1898,18.1348,18.1583,1081520.0
2016-05-17 09:30:00,23.2,23.31,23.0,23.09,610742.0,18.2291,18.3155,18.0719,18.1426,610742.0
2016-05-17 10:00:00,23.09,23.09,22.98,23.01,290392.0,18.1426,18.1426,18.0562,18.0798,290392.0
2016-05-17 10:30:00,23.01,23.12,22.95,23.09,210825.0,18.0798,18.1662,18.0326,18.1426,210825.0
2016-05-17 11:00:00,23.1,23.16,23.04,23.07,182425.0,18.1505,18.1976,18.1033,18.1269,182425.0
2016-05-17 11:30:00,23.06,23.1,23.05,23.06,128845.0,18.1191,18.1505,18.1112,18.1191,128845.0
2016-05-17 12:00:00,23.06,23.07,22.98,23.02,114509.0,18.1191,18.1269,18.0562,18.0876,114509.0
2016-05-17 12:30:00,23.03,23.05,23.0,23.01,119457.0,18.0955,18.1112,18.0719,18.0798,119457.0
2016-05-17 13:00:00,23.01,23.02,22.97,22.98,83260.0,18.0798,18.0876,18.0483,18.0562,83260.0
2016-05-17 13:30:00,22.98,23.04,22.95,22.96,122390.0,18.0562,18.1033,18.0326,18.0405,122390.0
2016-05-17 14:00:00,22.96,23.0,22.92,22.96,325752.0,18.0405,18.0719,18.009,18.0405,325752.0
2016-05-17 14:30:00,22.96,22.97,22.91,22.94,174486.0,18.0405,18.0483,18.0012,18.0248,174486.0
2016-05-17 15:00:00,22.95,23.01,22.91,22.93,277575.0,18.0326,18.0798,18.0012,18.0169,277575.0
2016-05-17 15:30:00,22.93,22.99,22.92,22.95,968496.0,18.0169,18.0641,18.009,18.0326,968496.0
2016-05-18 09:30:00,23.0,23.21,22.9,23.18,816051.0,18.0719,18.2369,17.9933,18.2133,816051.0
2016-05-18 10:00:00,23.19,23.28,23.14,23.27,238221.0,18.2212,18.2919,18.1819,18.2841,238221.0
2016-05-18 10:30:00,23.27,23.31,23.2,23.22,417547.0,18.2841,18.3155,18.2291,18.2448,417547.0
2016-05-18 11:00:00,23.22,23.4,23.22,23.39,410018.0,18.2448,18.3862,18.2448,18.3783,410018.0
2016-05-18 11:30:00,23.39,23.5,23.35,23.49,803697.0,18.3783,18.4648,18.3469,18.4569,803697.0
2016-05-18 12:00:00,23.48,23.52,23.43,23.44,590352.0,18.4491,18.4805,18.4098,18.4176,590352.0
2016-05-18 12:30:00,23.43,23.51,23.41,23.5,358137.0,18.4098,18.4726,18.3941,18.4648,358137.0
2016-05-18 13:00:00,23.5,23.61,23.5,23.58,405131.0,18.4648,18.5512,18.4648,18.5276,405131.0
2016-05-18 13:30:00,23.59,23.64,23.56,23.62,712914.0,18.5355,18.5748,18.5119,18.5591,712914.0
2016-05-18 14:00:00,23.62,23.63,23.4,23.42,1256639.0,18.5591,18.5669,18.3862,18.4019,1256639.0
2016-05-18 14:30:00,23.42,23.55,23.37,23.51,566610.0,18.4019,18.5041,18.3626,18.4726,566610.0
2016-05-18 15:00:00,23.52,23.63,23.49,23.5,1029513.0,18.4805,18.5669,18.4569,18.4648,1029513.0
2016-05-18 15:30:00,23.5,23.53,23.44,23.52,1452094.0,18.4648,18.4883,18.4176,18.4805,1452094.0
2016-05-19 09:30:00,23.31,23.32,23.11,23.12,654836.0,18.3155,18.3233,18.1583,18.1662,654836.0
2016-05-19 10:00:00,23.11,23.16,23.06,23.13,374125.0,18.1583,18.1976,18.1191,18.1741,374125.0
2016-05-19 10:30:00,23.13,23.2,23.09,23.1,160949.0,18.1741,18.2291,18.1426,18.1505,160949.0
2016-05-19 11:00:00,23.1,23.19,23.05,23.14,244290.0,18.1505,18.2212,18.1112,18.1819,244290.0
2016-05-19 11:30:00,23.13,23.16,23.07,23.14,174058.0,18.1741,18.1976,18.1269,18.1819,174058.0
2016-05-19 12:00:00,23.14,23.23,23.12,23.13,179063.0,18.1819,18.2526,18.1662,18.1741,179063.0
2016-05-19 12:30:00,23.13,23.15,23.08,23.1,103698.0,18.1741,18.1898,18.1348,18.1505,103698.0
2016-05-19 13:00:00,23.09,23.15,23.08,23.13,101752.0,18.1426,18.1898,18.1348,18.1741,101752.0
2016-05-19 13:30:00,23.13,23.22,23.11,23.2,211087.0,18.1741,18.2448,18.1583,18.2291,211087.0
2016-05-19 14:00:00,23.2,23.26,23.2,23.24,147637.0,18.2291,18.2762,18.2291,18.2605,147637.0
2016-05-19 14:30:00,23.24,23.24,23.19,23.22,299469.0,18.2605,18.2605,18.2212,18.2448,299469.0
2016-05-19 15:00:00,23.22,23.27,23.21,23.22,246892.0,18.2448,18.2841,18.2369,18.2448,246892.0
2016-05-19 15:30:00,23.23,23.29,23.22,23.25,518552.0,18.2526,18.2998,18.2448,18.2683,518552.0
2016-05-20 09:30:00,23.5,23.76,23.43,23.75,943312.0,18.4648,18.6691,18.4098,18.6612,943312.0
2016-05-20 10:00:00,23.75,23.82,23.73,23.75,799787.0,18.6612,18.7162,18.6455,18.6612,799787.0
2016-05-20 10:30:00,23.75,23.78,23.74,23.76,343253.0,18.6612,18.6848,18.6534,18.6691,343253.0
2016-05-20 11:00:00,23.76,23.87,23.75,23.86,533822.0,18.6691,18.7555,18.6612,18.7476,533822.0
2016-05-20 11:30:00,23.87,23.9,23.86,23.88,396801.0,18.7555,18.7791,18.7476,18.7634,396801.0
2016-05-20 12:00:00,23.88,24.02,23.87,24.02,687508.0,18.7634,18.8734,18.7555,18.8734,687508.0
2016-05-20 12:30:00,24.02,24.02,23.95,23.96,503145.0,18.8734,18.8734,18.8184,18.8262,503145.0
2016-05-20 13:00:00,23.95,23.99,23.95,23.98,352663.0,18.8184,18.8498,18.8184,18.8419,352663.0
2016-05-20 13:30:00,23.97,23.98,23.85,23.94,505997.0,18.8341,18.8419,18.7398,18.8105,505997.0
2016-05-20 14:00:00,23.94,23.95,23.88,23.94,239122.0,18.8105,18.8184,18.7634,18.8105,239122.0
2016-05-20 14:30:00,23.93,23.95,23.88,23.91,279133.0,18.8026,18.8184,18.7634,18.7869,279133.0
2016-05-20 15:00:00,23.91,23.93,23.84,23.91,511109.0,18.7869,18.8026,18.7319,18.7869,511109.0
2016-05-20 15:30:00,23.9,23.93,23.88,23.92,1444339.0,18.7791,18.8026,18.7634,18.7948,1444339.0
2016-05-23 09:30:00,24.63,24.75,24.36,24.71,1536046.0,19.3527,19.4469,19.1405,19.4155,1536046.0
2016-05-23 10:00:00,24.71,24.76,24.65,24.73,711904.0,19.4155,19.4548,19.3684,19.4312,711904.0
2016-05-23 10:30:00,24.72,24.75,24.53,24.54,503975.0,19.4234,19.4469,19.2741,19.2819,503975.0
2016-05-23 11:00:00,24.54,24.57,24.41,24.42,469229.0,19.2819,19.3055,19.1798,19.1877,469229.0
2016-05-23 11:30:00,24.43,24.48,24.4,24.46,282776.0,19.1955,19.2348,19.1719,19.2191,282776.0
2016-05-23 12:00:00,24.47,24.48,24.38,24.4,213800.0,19.2269,19.2348,19.1562,19.1719,213800.0
2016-05-23 12:30:00,24.4,24.43,24.33,24.34,248817.0,19.1719,19.1955,19.1169,19.1248,248817.0
2016-05-23 13:00:00,24.34,24.37,24.31,24.36,215744.0,19.1248,19.1484,19.1012,19.1405,215744.0
2016-05-23 13:30:00,24.36,24.39,24.31,24.33,194533.0,19.1405,19.1641,19.1012,19.1169,194533.0
2016-05-23 14:00:00,24.32,24.37,24.3,24.36,263116.0,19.1091,19.1484,19.0934,19.1405,263116.0
2016-05-23 14:30:00,24.35,24.39,24.29,24.3,255058.0,19.1327,19.1641,19.0855,19.0934,255058.0
2016-05-23 15:00:00,24.3,24.33,24.24,24.27,289898.0,19.0934,19.1169,19.0462,19.0698,289898.0
2016-05-23 15:30:00,24.27,24.3,24.21,24.26,1133864.0,19.0698,19.0934,19.0226,19.0619,1133864.0
2016-05-24 09:30:00,24.31,24.44,24.26,24.44,1005488.0,19.1012,19.2034,19.0619,19.2034,1005488.0
2016-05-24 10:00:00,24.44,24.52,24.42,24.52,641635.0,19.2034,19.2662,19.1877,19.2662,641635.0
2016-05-24 10:30:00,24.51,24.57,24.48,24.53,530060.0,19.2584,19.3055,19.2348,19.2741,530060.0
2016-05-24 11:00:00,24.53,24.54,24.47,24.51,523006.0,19.2741,19.2819,19.2269,19.2584,523006.0
2016-05-24 11:30:00,24.5,24.53,24.46,24.53,291067.0,19.2505,19.2741,19.2191,19.2741,291067.0
2016-05-24 12:00:00,24.53,24.54,24.51,24.51,354252.0,19.2741,19.2819,19.2584,19.2584,354252.0
2016-05-24 12:30:00,24.52,24.53,24.47,24.5,325405.0,19.2662,19.2741,19.2269,19.2505,325405.0
2016-05-24 13:00:00,24.5,24.52,24.48,24.5,404004.0,19.2505,19.2662,19.2348,19.2505,404004.0
2016-05-24 13:30:00,24.51,24.51,24.46,24.48,318614.0,19.2584,19.2584,19.2191,19.2348,318614.0
2016-05-24 14:00:00,24.48,24.51,24.47,24.5,254424.0,19.2348,19.2584,19.2269,19.2505,254424.0
2016-05-24 14:30:00,24.5,24.51,24.45,24.46,315081.0,19.2505,19.2584,19.2112,19.2191,315081.0
2016-05-24 15:00:00,24.46,24.51,24.45,24.51,413911.0,19.2191,19.2584,19.2112,19.2584,413911.0
2016-05-24 15:30:00,24.51,24.53,24.45,24.46,1261412.0,19.2584,19.2741,19.2112,19.2191,1261412.0
2016-05-25 09:30:00,24.61,24.69,24.52,24.63,725285.0,19.3369,19.3998,19.2662,19.3527,725285.0
2016-05-25 10:00:00,24.63,24.69,24.6,24.64,544168.0,19.3527,19.3998,19.3291,19.3605,544168.0
2016-05-25 10:30:00,24.63,24.72,24.62,24.65,418624.0,19.3527,19.4234,19.3448,19.3684,418624.0
2016-05-25 11:00:00,24.65,24.68,24.6,24.64,203481.0,19.3684,19.3919,19.3291,19.3605,203481.0
2016-05-25 11:30:00,24.64,24.67,24.6,24.67,207317.0,19.3605,19.3841,19.3291,19.3841,207317.0
2016-05-25 12:00:00,24.67,24.67,24.6,24.62,120526.0,19.3841,19.3841,19.3291,19.3448,120526.0
2016-05-25 12:30:00,24.62,24.63,24.55,24.61,366960.0,19.3448,19.3527,19.2898,19.3369,366960.0
2016-05-25 13:00:00,24.61,24.64,24.57,24.6,580324.0,19.3369,19.3605,19.3055,19.3291,580324.0
2016-05-25 13:30:00,24.6,24.65,24.6,24.61,197490.0,19.3291,19.3684,19.3291,19.3369,197490.0
2016-05-25 14:00:00,24.62,24.64,24.55,24.63,253983.0,19.3448,19.3605,19.2898,19.3527,253983.0
2016-05-25 14:30:00,24.62,24.63,24.53,24.54,194975.0,19.3448,19.3527,19.2741,19.2819,194975.0
2016-05-25 15:00:00,24.54,24.62,24.53,24.62,296918.0,19.2819,19.3448,19.2741,19.3448,296918.0
2016-05-25 15:30:00,24.62,24.63,24.58,24.62,655850.0,19.3448,19.3527,19.3134,19.3448,655850.0
2016-05-26 09:30:00,24.8,24.92,24.68,24.73,951714.0,19.4862,19.5805,19.3919,19.4312,951714.0
2016-05-26 10:00:00,24.74,24.82,24.72,24.74,400349.0,19.4391,19.5019,19.4234,19.4391,400349.0
2016-05-26 10:30:00,24.74,24.79,24.68,24.68,550151.0,19.4391,19.4784,19.3919,19.3919,550151.0
2016-05-26 11:00:00,24.68,24.71,24.65,24.7,376701.0,19.3919,19.4155,19.3684,19.4077,376701.0
2016-05-26 11:30:00,24.7,24.76,24.62,24.63,772664.0,19.4077,19.4548,19.3448,19.3527,772664.0
2016-05-26 12:00:00,24.64,24.67,24.62,24.64,337563.0,19.3605,19.3841,19.3448,19.3605,337563.0
2016-05-26 12:30:00,24.64,24.65,24.59,24.62,474185.0,19.3605,19.3684,19.3212,19.3448,474185.0
2016-05-26 13:00:00,24.62,24.66,24.6,24.65,226727.0,19.3448,19.3762,19.3291,19.3684,226727.0
2016-05-26 13:30:00,24.65,24.71,24.63,24.71,284992.0,19.3684,19.4155,19.3527,19.4155,284992.0
2016-05-26 14:00:00,24.71,24.75,24.68,24.75,444624.0,19.4155,19.4469,19.3919,19.4469,444624.0
2016-05-26 14:30:00,24.75,24.76,24.69,24.72,294868.0,19.4469,19.4548,19.3998,19.4234,294868.0
2016-05-26 15:00:00,24.71,24.78,24.7,24.77,395837.0,19.4155,19.4705,19.4077,19.4627,395837.0
2016-05-26 15:30:00,24.77,24.83,24.73,24.8,2014837.0,19.4627,19.5098,19.4312,19.4862,2014837.0
2016-05-27 09:30:00,24.93,25.0,24.9,24.98,412952.0,19.5884,19.6434,19.5648,19.6277,412952.0
2016-05-27 10:00:00,24.98,25.01,24.9,24.93,482321.0,19.6277,19.6512,19.5648,19.5884,482321.0
2016-05-27 10:30:00,24.94,24.95,24.89,24.93,507851.0,19.5962,19.6041,19.5569,19.5884,507851.0
2016-05-27 11:00:00,24.93,24.94,24.9,24.92,207080.0,19.5884,19.5962,19.5648,19.5805,207080.0
2016-05-27 11:30:00,24.92,24.94,24.9,24.93,130158.0,19.5805,19.5962,19.5648,19.5884,130158.0
2016-05-27 12:00:00,24.93,24.95,24.91,24.92,152909.0,19.5884,19.6041,19.5727,19.5805,152909.0
2016-05-27 12:30:00,24.92,24.94,24.9,24.92,382464.0,19.5805,19.5962,19.5648,19.5805,382464.0
2016-05-27 13:00:00,24.92,24.95,24.91,24.91,168483.0,19.5805,19.6041,19.5727,19.5727,168483.0
2016-05-27 13:30:00,24.91,24.93,24.84,24.85,344018.0,19.5727,19.5884,19.5177,19.5255,344018.0
2016-05-27 14:00:00,24.84,24.85,24.81,24.83,248462.0,19.5177,19.5255,19.4941,19.5098,248462.0
2016-05-27 14:30:00,24.83,24.84,24.78,24.81,345168.0,19.5098,19.5177,19.4705,19.4941,345168.0
2016-05-27 15:00:00,24.8,24.81,24.78,24.79,336168.0,19.4862,19.4941,19.4705,19.4784,336168.0
2016-05-27 15:30:00,24.79,24.81,24.79,24.8,1294051.0,19.4784,19.4941,19.4784,19.4862,1294051.0
2016-05-31 09:30:00,24.83,24.85,24.69,24.73,704775.0,19.5098,19.5255,19.3998,19.4312,704775.0
2016-05-31 10:00:00,24.73,24.75,24.66,24.67,770827.0,19.4312,19.4469,19.3762,19.3841,770827.0
2016-05-31 10:30:00,24.67,24.68,24.61,24.66,619260.0,19.3841,19.3919,19.3369,19.3762,619260.0
2016-05-31 11:00:00,24.66,24.66,24.6,24.63,285864.0,19.3762,19.3762,19.3291,19.3527,285864.0
2016-05-31 11:30:00,24.62,24.65,24.6,24.62,244323.0,19.3448,19.3684,19.3291,19.3448,244323.0
2016-05-31 12:00:00,24.62,24.64,24.6,24.6,334302.0,19.3448,19.3605,19.3291,19.3291,334302.0
2016-05-31 12:30:00,24.6,24.62,24.58,24.59,184217.0,19.3291,19.3448,19.3134,19.3212,184217.0
2016-05-31 13:00:00,24.59,24.61,24.58,24.61,320428.0,19.3212,19.3369,19.3134,19.3369,320428.0
2016-05-31 13:30:00,24.61,24.63,24.6,24.61,354408.0,19.3369,19.3527,19.3291,19.3369,354408.0
2016-05-31 14:00:00,24.61,24.61,24.53,24.55,414232.0,19.3369,19.3369,19.2741,19.2898,414232.0
2016-05-31 14:30:00,24.55,24.6,24.54,24.57,336971.0,19.2898,19.3291,19.2819,19.3055,336971.0
2016-05-31 15:00:00,24.57,24.63,24.56,24.61,486052.0,19.3055,19.3527,19.2977,19.3369,486052.0
2016-05-31 15:30:00,24.61,24.73,24.59,24.71,1608345.0,19.3369,19.4312,19.3212,19.4155,1608345.0
2016-06-01 09:30:00,24.96,25.16,24.94,25.1,968447.0,19.6119,19.7691,19.5962,19.722,968447.0
2016-06-01 10:00:00,25.1,25.15,25.03,25.06,377907.0,19.722,19.7612,19.667,19.6905,377907.0
2016-06-01 10:30:00,25.07,25.18,25.05,25.15,305323.0,19.6984,19.7848,19.6827,19.7612,305323.0
2016-06-01 11:00:00,25.15,25.24,25.15,25.2,561574.0,19.7612,19.832,19.7612,19.8005,561574.0
2016-06-01 11:30:00,25.21,25.23,25.18,25.21,316095.0,19.8084,19.8241,19.7848,19.8084,316095.0
2016-06-01 12:00:00,25.21,25.24,25.2,25.23,143206.0,19.8084,19.832,19.8005,19.8241,143206.0
2016-06-01 12:30:00,25.22,25.24,25.2,25.21,156507.0,19.8162,19.832,19.8005,19.8084,156507.0
2016-06-01 13:00:00,25.21,25.23,25.17,25.18,255745.0,19.8084,19.8241,19.777,19.7848,255745.0
2016-06-01 13:30:00,25.18,25.19,25.15,25.18,148269.0,19.7848,19.7927,19.7612,19.7848,148269.0
2016-06-01 14:00:00,25.18,25.22,25.16,25.2,165427.0,19.7848,19.8162,19.7691,19.8005,165427.0
2016-06-01 14:30:00,25.21,25.22,25.18,25.21,292067.0,19.8084,19.8162,19.7848,19.8084,292067.0
2016-06-01 15:00:00,25.22,25.24,25.2,25.23,260404.0,19.8162,19.832,19.8005,19.8241,260404.0
2016-06-01 15:30:00,25.23,25.26,25.17,25.25,1425123.0,19.8241,19.8477,19.777,19.8398,1425123.0
2016-06-02 09:30:00,25.21,25.25,25.13,25.18,643296.0,19.8084,19.8398,19.7455,19.7848,643296.0
2016-06-02 10:00:00,25.19,25.25,25.16,25.17,428397.0,19.7927,19.8398,19.7691,19.777,428397.0
2016-06-02 10:30:00,25.16,25.19,25.11,25.14,271931.0,19.7691,19.7927,19.7298,19.7534,271931.0
2016-06-02 11:00:00,25.14,25.19,25.11,25.14,161273.0,19.7534,19.7927,19.7298,19.7534,161273.0
2016-06-02 11:30:00,25.14,25.14,25.09,25.11,151212.0,19.7534,19.7534,19.7141,19.7298,151212.0
2016-06-02 12:00:00,25.11,25.12,25.07,25.08,122401.0,19.7298,19.7377,19.6984,19.7062,122401.0
2016-06-02 12:30:00,25.08,25.15,25.07,25.14,162873.0,19.7062,19.7612,19.6984,19.7534,162873.0
2016-06-02 13:00:00,25.14,25.17,25.09,25.1,210353.0,19.7534,19.777,19.7141,19.722,210353.0
2016-06-02 13:30:00,25.11,25.15,25.09,25.14,135373.0,19.7298,19.7612,19.7141,19.7534,135373.0
2016-06-02 14:00:00,25.14,25.23,25.14,25.2,205219.0,19.7534,19.8241,19.7534,19.8005,205219.0
2016-06-02 14:30:00,25.2,25.21,25.16,25.18,152677.0,19.8005,19.8084,19.7691,19.7848,152677.0
2016-06-02 15:00:00,25.17,25.18,25.13,25.16,144248.0,19.777,19.7848,19.7455,19.7691,144248.0
2016-06-02 15:30:00,25.16,25.19,25.15,25.17,758411.0,19.7691,19.7927,19.7612,19.777,758411.0
2016-06-03 09:30:00,25.34,25.6,25.31,25.49,845166.0,19.9105,20.1148,19.887,20.0284,845166.0
2016-06-03 10:00:00,25.48,25.49,25.43,25.48,423490.0,20.0205,20.0284,19.9812,20.0205,423490.0
2016-06-03 10:30:00,25.49,25.59,25.48,25.52,402928.0,20.0284,20.107,20.0205,20.052,402928.0
2016-06-03 11:00:00,25.51,25.53,25.48,25.52,305742.0,20.0441,20.0598,20.0205,20.052,305742.0
2016-06-03 11:30:00,25.51,25.54,25.5,25.52,198268.0,20.0441,20.0677,20.0362,20.052,198268.0
2016-06-03 12:00:00,25.52,25.55,25.49,25.51,192631.0,20.052,20.0755,20.0284,20.0441,192631.0
2016-06-03 12:30:00,25.51,25.53,25.48,25.5,200038.0,20.0441,20.0598,20.0205,20.0362,200038.0
2016-06-03 13:00:00,25.5,25.52,25.48,25.49,168097.0,20.0362,20.052,20.0205,20.0284,168097.0
2016-06-03 13:30:00,25.49,25.54,25.48,25.52,140793.0,20.0284,20.0677,20.0205,20.052,140793.0
2016-06-03 14:00:00,25.52,25.56,25.49,25.55,172232.0,20.052,20.0834,20.0284,20.0755,172232.0
2016-06-03 14:30:00,25.55,25.6,25.54,25.58,212290.0,20.0755,20.1148,20.0677,20.0991,212290.0
2016-06-03 15:00:00,25.57,25.57,25.53,25.55,296228.0,20.0912,20.0912,20.0598,20.0755,296228.0
2016-06-03 15:30:00,25.55,25.56,25.49,25.52,954311.0,20.0755,20.0834,20.0284,20.052,954311.0
2016-06-06 09:30:00,25.6,25.67,25.53,25.6,581719.0,20.1148,20.1698,20.0598,20.1148,581719.0
2016-06-06 10:00:00,25.6,25.61,25.55,25.57,610693.0,20.1148,20.1227,20.0755,20.0912,610693.0
2016-06-06 10:30:00,25.57,25.58,25.55,25.55,580901.0,20.0912,20.0991,20.0755,20.0755,580901.0
2016-06-06 11:00:00,25.55,25.58,25.52,25.56,543907.0,20.0755,20.0991,20.052,20.0834,543907.0
2016-06-06 11:30:00,25.57,25.57,25.52,25.52,454097.0,20.0912,20.0912,20.052,20.052,454097.0
2016-06-06 12:00:00,25.53,25.53,25.44,25.46,411403.0,20.0598,20.0598,19.9891,20.0048,411403.0
2016-06-06 12:30:00,25.46,25.54,25.43,25.51,552449.0,20.0048,20.0677,19.9812,20.0441,552449.0
2016-06-06 13:00:00,25.51,25.53,25.5,25.52,278598.0,20.0441,20.0598,20.0362,20.052,278598.0
2016-06-06 13:30:00,25.52,25.56,25.51,25.55,357747.0,20.052,20.0834,20.0441,20.0755,357747.0
2016-06-06 14:00:00,25.55,25.59,25.55,25.57,243322.0,20.0755,20.107,20.0755,20.0912,243322.0
2016-06-06 14:30:00,25.57,25.58,25.55,25.55,325448.0,20.0912,20.0991,20.0755,20.0755,325448.0
2016-06-06 15:00:00,25.55,25.56,25.43,25.48,797811.0,20.0755,20.0834,19.9812,20.0205,797811.0
2016-06-06 15:30:00,25.48,25.49,25.44,25.48,1453175.0,20.0205,20.0284,19.9891,20.0205,1453175.0
2016-06-07 09:30:00,25.72,25.95,25.7,25.93,799310.0,20.2091,20.3898,20.1934,20.3741,799310.0
2016-06-07 10:00:00,25.94,25.97,25.89,25.92,398552.0,20.382,20.4055,20.3427,20.3663,398552.0
2016-06-07 10:30:00,25.92,25.93,25.87,25.9,279436.0,20.3663,20.3741,20.327,20.3505,279436.0
2016-06-07 11:00:00,25.91,25.92,25.89,25.92,238144.0,20.3584,20.3663,20.3427,20.3663,238144.0
2016-06-07 11:30:00,25.92,25.94,25.86,25.9,574016.0,20.3663,20.382,20.3191,20.3505,574016.0
2016-06-07 12:00:00,25.9,25.91,25.88,25.89,204336.0,20.3505,20.3584,20.3348,20.3427,204336.0
2016-06-07 12:30:00,25.89,25.93,25.88,25.93,171315.0,20.3427,20.3741,20.3348,20.3741,171315.0
2016-06-07 13:00:00,25.93,25.98,25.92,25.96,292475.0,20.3741,20.4134,20.3663,20.3977,292475.0
2016-06-07 13:30:00,25.97,26.0,25.95,26.0,212730.0,20.4055,20.4291,20.3898,20.4291,212730.0
2016-06-07 14:00:00,26.0,26.07,25.99,26.05,367624.0,20.4291,20.4841,20.4213,20.4684,367624.0
2016-06-07 14:30:00,26.05,26.09,26.02,26.07,436580.0,20.4684,20.4998,20.4448,20.4841,436580.0
2016-06-07 15:00:00,26.07,26.12,26.06,26.1,579013.0,20.4841,20.5234,20.4763,20.5077,579013.0
2016-06-07 15:30:00,26.1,26.1,26.03,26.07,1622702.0,20.5077,20.5077,20.4527,20.4841,1622702.0
2016-06-08 09:30:00,26.51,26.58,26.32,26.36,1155921.0,20.8298,20.8848,20.6805,20.712,1155921.0
2016-06-08 10:00:00,26.36,26.4,26.32,26.34,596377.0,20.712,20.7434,20.6805,20.6963,596377.0
2016-06-08 10:30:00,26.33,26.4,26.31,26.39,345622.0,20.6884,20.7434,20.6727,20.7356,345622.0
2016-06-08 11:00:00,26.38,26.4,26.29,26.3,220225.0,20.7277,20.7434,20.657,20.6648,220225.0
2016-06-08 11:30:00,26.3,26.38,26.3,26.37,220126.0,20.6648,20.7277,20.6648,20.7198,220126.0
2016-06-08 12:00:00,26.36,26.44,26.36,26.37,328980.0,20.712,20.7748,20.712,20.7198,328980.0
2016-06-08 12:30:00,26.38,26.39,26.28,26.37,376045.0,20.7277,20.7356,20.6491,20.7198,376045.0
2016-06-08 13:00:00,26.38,26.39,26.31,26.33,309101.0,20.7277,20.7356,20.6727,20.6884,309101.0
2016-06-08 13:30:00,26.33,26.34,26.31,26.32,186014.0,20.6884,20.6963,20.6727,20.6805,186014.0
2016-06-08 14:00:00,26.32,26.35,26.29,26.35,240812.0,20.6805,20.7041,20.657,20.7041,240812.0
2016-06-08 14:30:00,26.35,26.36,26.31,26.35,193976.0,20.7041,20.712,20.6727,20.7041,193976.0
2016-06-08 15:00:00,26.35,26.36,26.3,26.3,320012.0,20.7041,20.712,20.6648,20.6648,320012.0
2016-06-08 15:30:00,26.3,26.34,26.29,26.34,1088305.0,20.6648,20.6963,20.657,20.6963,1088305.0
2016-06-09 09:30:00,25.91,26.13,25.91,26.07,732785.0,20.3584,20.5313,20.3584,20.4841,732785.0
2016-06-09 10:00:00,26.07,26.11,26.0,26.07,328488.0,20.4841,20.5155,20.4291,20.4841,328488.0
2016-06-09 10:30:00,26.08,26.12,26.04,26.07,435757.0,20.492,20.5234,20.4605,20.4841,435757.0
2016-06-09 11:00:00,26.08,26.11,26.04,26.07,319766.0,20.492,20.5155,20.4605,20.4841,319766.0
2016-06-09 11:30:00,26.07,26.13,26.05,26.13,344394.0,20.4841,20.5313,20.4684,20.5313,344394.0
2016-06-09 12:00:00,26.12,26.16,26.04,26.09,298489.0,20.5234,20.5548,20.4605,20.4998,298489.0
2016-06-09 12:30:00,26.09,26.18,26.09,26.14,170495.0,20.4998,20.5705,20.4998,20.5391,170495.0
2016-06-09 13:00:00,26.14,26.23,26.13,26.2,182644.0,20.5391,20.6098,20.5313,20.5863,182644.0
2016-06-09 13:30:00,26.19,26.2,26.12,26.16,294724.0,20.5784,20.5863,20.5234,20.5548,294724.0
2016-06-09 14:00:00,26.16,26.17,26.12,26.13,213083.0,20.5548,20.5627,20.5234,20.5313,213083.0
2016-06-09 14:30:00,26.13,26.2,26.13,26.18,165896.0,20.5313,20.5863,20.5313,20.5705,165896.0
2016-06-09 15:00:00,26.18,26.21,26.16,26.2,249429.0,20.5705,20.5941,20.5548,20.5863,249429.0
2016-06-09 15:30:00,26.2,26.25,26.19,26.23,894486.0,20.5863,20.6255,20.5784,20.6098,894486.0
2016-06-10 09:30:00,25.9,25.97,25.76,25.85,935803.0,20.3505,20.4055,20.2405,20.3113,935803.0
2016-06-10 10:00:00,25.85,25.95,25.8,25.91,236375.0,20.3113,20.3898,20.272,20.3584,236375.0
2016-06-10 10:30:00,25.91,25.96,25.81,25.83,410159.0,20.3584,20.3977,20.2798,20.2955,410159.0
2016-06-10 11:00:00,25.83,25.83,25.76,25.77,318095.0,20.2955,20.2955,20.2405,20.2484,318095.0
2016-06-10 11:30:00,25.77,25.77,25.64,25.64,456525.0,20.2484,20.2484,20.1462,20.1462,456525.0
2016-06-10 12:00:00,25.64,25.65,25.5,25.57,317745.0,20.1462,20.1541,20.0362,20.0912,317745.0
2016-06-10 12:30:00,25.57,25.71,25.54,25.71,309524.0,20.0912,20.2013,20.0677,20.2013,309524.0
2016-06-10 13:00:00,25.71,25.79,25.67,25.76,238834.0,20.2013,20.2641,20.1698,20.2405,238834.0
2016-06-10 13:30:00,25.76,25.76,25.67,25.74,232277.0,20.2405,20.2405,20.1698,20.2248,232277.0
2016-06-10 14:00:00,25.74,25.74,25.67,25.68,263542.0,20.2248,20.2248,20.1698,20.1777,263542.0
2016-06-10 14:30:00,25.68,25.79,25.67,25.73,338191.0,20.1777,20.2641,20.1698,20.217,338191.0
2016-06-10 15:00:00,25.73,25.83,25.67,25.82,602871.0,20.217,20.2955,20.1698,20.2877,602871.0
2016-06-10 15:30:00,25.82,25.88,25.8,25.85,1442934.0,20.2877,20.3348,20.272,20.3113,1442934.0
2016-06-13 09:30:00,25.6,25.69,25.5,25.65,1156457.0,20.1148,20.1855,20.0362,20.1541,1156457.0
2016-06-13 10:00:00,25.65,25.79,25.63,25.78,343165.0,20.1541,20.2641,20.1384,20.2563,343165.0
2016-06-13 10:30:00,25.78,25.82,25.73,25.8,347566.0,20.2563,20.2877,20.217,20.272,347566.0
2016-06-13 11:00:00,25.8,25.81,25.75,25.79,252318.0,20.272,20.2798,20.2327,20.2641,252318.0
2016-06-13 11:30:00,25.78,25.79,25.67,25.67,230339.0,20.2563,20.2641,20.1698,20.1698,230339.0
2016-06-13 12:00:00,25.67,25.7,25.63,25.68,358876.0,20.1698,20.1934,20.1384,20.1777,358876.0
2016-06-13 12:30:00,25.68,25.73,25.68,25.71,146854.0,20.1777,20.217,20.1777,20.2013,146854.0
2016-06-13 13:00:00,25.71,25.73,25.66,25.71,228103.0,20.2013,20.217,20.162,20.2013,228103.0
2016-06-13 13:30:00,25.7,25.74,25.64,25.64,290313.0,20.1934,20.2248,20.1462,20.1462,290313.0
2016-06-13 14:00:00,25.64,25.71,25.63,25.66,324713.0,20.1462,20.2013,20.1384,20.162,324713.0
2016-06-13 14:30:00,25.66,25.67,25.59,25.59,366909.0,20.162,20.1698,20.107,20.107,366909.0
2016-06-13 15:00:00,25.59,25.63,25.55,25.62,756405.0,20.107,20.1384,20.0755,20.1305,756405.0
2016-06-13 15:30:00,25.62,25.65,25.55,25.62,1822150.0,20.1305,20.1541,20.0755,20.1305,1822150.0
2016-06-14 09:30:00,25.54,25.71,25.5,25.69,802925.0,20.0677,20.2013,20.0362,20.1855,802925.0
2016-06-14 10:00:00,25.69,25.7,25.52,25.59,651034.0,20.1855,20.1934,20.052,20.107,651034.0
2016-06-14 10:30:00,25.58,25.59,25.41,25.44,626341.0,20.0991,20.107,19.9655,19.9891,626341.0
2016-06-14 11:00:00,25.44,25.51,25.39,25.39,490355.0,19.9891,20.0441,19.9498,19.9498,490355.0
2016-06-14 11:30:00,25.4,25.46,25.39,25.45,383774.0,19.9577,20.0048,19.9498,19.997,383774.0
2016-06-14 12:00:00,25.46,25.49,25.42,25.48,379789.0,20.0048,20.0284,19.9734,20.0205,379789.0
2016-06-14 12:30:00,25.49,25.49,25.43,25.44,270800.0,20.0284,20.0284,19.9812,19.9891,270800.0
2016-06-14 13:00:00,25.43,25.51,25.39,25.51,481113.0,19.9812,20.0441,19.9498,20.0441,481113.0
2016-06-14 13:30:00,25.51,25.56,25.48,25.5,242985.0,20.0441,20.0834,20.0205,20.0362,242985.0
2016-06-14 14:00:00,25.5,25.6,25.49,25.59,220559.0,20.0362,20.1148,20.0284,20.107,220559.0
2016-06-14 14:30:00,25.58,25.6,25.54,25.57,275937.0,20.0991,20.1148,20.0677,20.0912,275937.0
2016-06-14 15:00:00,25.56,25.62,25.53,25.62,487276.0,20.0834,20.1305,20.0598,20.1305,487276.0
2016-06-14 15:30:00,25.62,25.62,25.53,25.58,1298841.0,20.1305,20.1305,20.0598,20.0991,1298841.0
2016-06-15 09:30:00,25.67,25.83,25.67,25.72,739414.0,20.1698,20.2955,20.1698,20.2091,739414.0
2016-06-15 10:00:00,25.73,25.84,25.66,25.82,692860.0,20.217,20.3034,20.162,20.2877,692860.0
2016-06-15 10:30:00,25.82,25.84,25.73,25.73,389902.0,20.2877,20.3034,20.217,20.217,389902.0
2016-06-15 11:00:00,25.74,25.79,25.7,25.7,405306.0,20.2248,20.2641,20.1934,20.1934,405306.0
2016-06-15 11:30:00,25.7,25.78,25.68,25.77,290219.0,20.1934,20.2563,20.1777,20.2484,290219.0
2016-06-15 12:00:00,25.77,25.78,25.72,25.76,297812.0,20.2484,20.2563,20.2091,20.2405,297812.0
2016-06-15 12:30:00,25.76,25.78,25.71,25.71,313732.0,20.2405,20.2563,20.2013,20.2013,313732.0
2016-06-15 13:00:00,25.71,25.86,25.71,25.85,635572.0,20.2013,20.3191,20.2013,20.3113,635572.0
2016-06-15 13:30:00,25.85,25.9,25.79,25.89,407047.0,20.3113,20.3505,20.2641,20.3427,407047.0
2016-06-15 14:00:00,25.89,26.0,25.89,25.94,511559.0,20.3427,20.4291,20.3427,20.382,511559.0
2016-06-15 14:30:00,25.93,26.02,25.91,25.99,424592.0,20.3741,20.4448,20.3584,20.4213,424592.0
2016-06-15 15:00:00,25.99,26.03,25.97,26.02,408183.0,20.4213,20.4527,20.4055,20.4448,408183.0
2016-06-15 15:30:00,26.02,26.03,25.8,25.86,914417.0,20.4448,20.4527,20.272,20.3191,914417.0
2016-06-16 09:30:00,25.51,25.6,25.39,25.39,528952.0,20.0441,20.1148,19.9498,19.9498,528952.0
2016-06-16 10:00:00,25.39,25.48,25.38,25.44,269037.0,19.9498,20.0205,19.942,19.9891,269037.0
2016-06-16 10:30:00,25.44,25.5,25.38,25.49,239503.0,19.9891,20.0362,19.942,20.0284,239503.0
2016-06-16 11:00:00,25.49,25.58,25.48,25.57,230248.0,20.0284,20.0991,20.0205,20.0912,230248.0
2016-06-16 11:30:00,25.58,25.61,25.54,25.59,276378.0,20.0991,20.1227,20.0677,20.107,276378.0
2016-06-16 12:00:00,25.58,25.77,25.57,25.76,397168.0,20.0991,20.2484,20.0912,20.2405,397168.0
2016-06-16 12:30:00,25.76,25.79,25.72,25.74,293772.0,20.2405,20.2641,20.2091,20.2248,293772.0
2016-06-16 13:00:00,25.75,25.8,25.74,25.77,183834.0,20.2327,20.272,20.2248,20.2484,183834.0
2016-06-16 13:30:00,25.76,25.78,25.7,25.72,119539.0,20.2405,20.2563,20.1934,20.2091,119539.0
2016-06-16 14:00:00,25.71,25.75,25.68,25.69,236626.0,20.2013,20.2327,20.1777,20.1855,236626.0
2016-06-16 14:30:00,25.69,25.78,25.69,25.74,307426.0,20.1855,20.2563,20.1855,20.2248,307426.0
2016-06-16 15:00:00,25.74,25.87,25.73,25.87,398655.0,20.2248,20.327,20.217,20.327,398655.0
2016-06-16 15:30:00,25.87,25.91,25.84,25.87,772045.0,20.327,20.3584,20.3034,20.327,772045.0
2016-06-17 09:30:00,25.89,25.91,25.75,25.78,635750.0,20.3427,20.3584,20.2327,20.2563,635750.0
2016-06-17 10:00:00,25.78,25.82,25.68,25.72,348958.0,20.2563,20.2877,20.1777,20.2091,348958.0
2016-06-17 10:30:00,25.72,25.77,25.69,25.73,364049.0,20.2091,20.2484,20.1855,20.217,364049.0
2016-06-17 11:00:00,25.73,25.73,25.62,25.62,320358.0,20.217,20.217,20.1305,20.1305,320358.0
2016-06-17 11:30:00,25.61,25.75,25.6,25.71,209688.0,20.1227,20.2327,20.1148,20.2013,209688.0
2016-06-17 12:00:00,25.72,25.8,25.7,25.8,207028.0,20.2091,20.272,20.1934,20.272,207028.0
2016-06-17 12:30:00,25.79,25.8,25.72,25.74,177522.0,20.2641,20.272,20.2091,20.2248,177522.0
2016-06-17 13:00:00,25.74,25.85,25.71,25.84,148098.0,20.2248,20.3113,20.2013,20.3034,148098.0
2016-06-17 13:30:00,25.84,25.87,25.81,25.87,258848.0,20.3034,20.327,20.2798,20.327,258848.0
2016-06-17 14:00:00,25.87,25.93,25.84,25.91,220446.0,20.327,20.3741,20.3034,20.3584,220446.0
2016-06-17 14:30:00,25.91,25.93,25.87,25.87,246474.0,20.3584,20.3741,20.327,20.327,246474.0
2016-06-17 15:00:00,25.87,25.88,25.84,25.87,224334.0,20.327,20.3348,20.3034,20.327,224334.0
2016-06-17 15:30:00,25.87,25.89,25.8,25.86,935206.0,20.327,20.3427,20.272,20.3191,935206.0
2016-06-20 09:30:00,26.32,26.42,26.28,26.31,868460.0,20.6805,20.7591,20.6491,20.6727,868460.0
2016-06-20 10:00:00,26.3,26.57,26.3,26.52,1252262.0,20.6648,20.877,20.6648,20.8377,1252262.0
2016-06-20 10:30:00,26.52,26.64,26.51,26.57,841796.0,20.8377,20.932,20.8298,20.877,841796.0
2016-06-20 11:00:00,26.57,26.6,26.51,26.55,512497.0,20.877,20.9006,20.8298,20.8613,512497.0
2016-06-20 11:30:00,26.54,26.58,26.41,26.46,384089.0,20.8534,20.8848,20.7513,20.7906,384089.0
2016-06-20 12:00:00,26.46,26.48,26.41,26.43,286376.0,20.7906,20.8063,20.7513,20.767,286376.0
2016-06-20 12:30:00,26.44,26.47,26.4,26.45,242410.0,20.7748,20.7984,20.7434,20.7827,242410.0
2016-06-20 13:00:00,26.45,26.46,26.38,26.41,231999.0,20.7827,20.7906,20.7277,20.7513,231999.0
2016-06-20 13:30:00,26.41,26.46,26.4,26.46,242444.0,20.7513,20.7906,20.7434,20.7906,242444.0
2016-06-20 14:00:00,26.45,26.46,26.42,26.45,312790.0,20.7827,20.7906,20.7591,20.7827,312790.0
2016-06-20 14:30:00,26.45,26.56,26.44,26.54,543931.0,20.7827,20.8691,20.7748,20.8534,543931.0
2016-06-20 15:00:00,26.54,26.54,26.37,26.38,422883.0,20.8534,20.8534,20.7198,20.7277,422883.0
2016-06-20 15:30:00,26.38,26.42,26.3,26.37,1563981.0,20.7277,20.7591,20.6648,20.7198,1563981.0
2016-06-21 09:30:00,26.45,26.52,26.38,26.48,988898.0,20.7827,20.8377,20.7277,20.8063,988898.0
2016-06-21 10:00:00,26.48,26.49,26.33,26.37,449644.0,20.8063,20.8141,20.6884,20.7198,449644.0
2016-06-21 10:30:00,26.36,26.43,26.36,26.39,452083.0,20.712,20.767,20.712,20.7356,452083.0
2016-06-21 11:00:00,26.4,26.58,26.39,26.57,512531.0,20.7434,20.8848,20.7356,20.877,512531.0
2016-06-21 11:30:00,26.57,26.58,26.51,26.51,304619.0,20.877,20.8848,20.8298,20.8298,304619.0
2016-06-21 12:00:00,26.52,26.6,26.5,26.59,167425.0,20.8377,20.9006,20.822,20.8927,167425.0
2016-06-21 12:30:00,26.58,26.59,26.5,26.51,173448.0,20.8848,20.8927,20.822,20.8298,173448.0
2016-06-21 13:00:00,26.5,26.54,26.5,26.51,169815.0,20.822,20.8534,20.822,20.8298,169815.0
2016-06-21 13:30:00,26.51,26.54,26.48,26.52,203173.0,20.8298,20.8534,20.8063,20.8377,203173.0
2016-06-21 14:00:00,26.53,26.58,26.51,26.57,198001.0,20.8456,20.8848,20.8298,20.877,198001.0
2016-06-21 14:30:00,26.57,26.63,26.56,26.62,334653.0,20.877,20.9241,20.8691,20.9163,334653.0
2016-06-21 15:00:00,26.61,26.65,26.58,26.64,639219.0,20.9084,20.9398,20.8848,20.932,639219.0
2016-06-21 15:30:00,26.64,26.65,26.58,26.59,1009931.0,20.932,20.9398,20.8848,20.8927,1009931.0
2016-06-22 09:30:00,26.6,26.75,26.55,26.7,1087654.0,20.9006,21.0184,20.8613,20.9791,1087654.0
2016-06-22 10:00:00,26.7,26.89,26.69,26.85,873653.0,20.9791,21.1284,20.9713,21.097,873653.0
2016-06-22 10:30:00,26.84,26.92,26.82,26.85,502644.0,21.0891,21.152,21.0734,21.097,502644.0
2016-06-22 11:00:00,26.85,26.89,26.82,26.89,799035.0,21.097,21.1284,21.0734,21.1284,799035.0
2016-06-22 11:30:00,26.89,26.89,26.78,26.8,496609.0,21.1284,21.1284,21.042,21.0577,496609.0
2016-06-22 12:00:00,26.8,26.83,26.73,26.75,193604.0,21.0577,21.0813,21.0027,21.0184,193604.0
2016-06-22 12:30:00,26.75,26.76,26.71,26.75,182687.0,21.0184,21.0263,20.987,21.0184,182687.0
2016-06-22 13:00:00,26.73,26.75,26.65,26.71,248129.0,21.0027,21.0184,20.9398,20.987,248129.0
2016-06-22 13:30:00,26.7,26.74,26.67,26.72,242164.0,20.9791,21.0106,20.9556,20.9948,242164.0
2016-06-22 14:00:00,26.72,26.75,26.68,26.68,227825.0,20.9948,21.0184,20.9634,20.9634,227825.0
2016-06-22 14:30:00,26.69,26.7,26.63,26.67,274042.0,20.9713,20.9791,20.9241,20.9556,274042.0
2016-06-22 15:00:00,26.67,26.68,26.57,26.6,507803.0,20.9556,20.9634,20.877,20.9006,507803.0
2016-06-22 15:30:00,26.6,26.63,26.52,26.55,1302018.0,20.9006,20.9241,20.8377,20.8613,1302018.0
2016-06-23 09:30:00,26.64,26.67,26.52,26.56,1066233.0,20.932,20.9556,20.8377,20.8691,1066233.0
2016-06-23 10:00:00,26.56,26.63,26.54,26.59,379402.0,20.8691,20.9241,20.8534,20.8927,379402.0
2016-06-23 10:30:00,26.58,26.7,26.55,26.7,269126.0,20.8848,20.9791,20.8613,20.9791,269126.0
2016-06-23 11:00:00,26.7,26.79,26.69,26.71,249373.0,20.9791,21.0498,20.9713,20.987,249373.0
2016-06-23 11:30:00,26.71,26.76,26.68,26.71,266775.0,20.987,21.0263,20.9634,20.987,266775.0
2016-06-23 12:00:00,26.72,26.74,26.64,26.66,264765.0,20.9948,21.0106,20.932,20.9477,264765.0
2016-06-23 12:30:00,26.66,26.66,26.59,26.6,244365.0,20.9477,20.9477,20.8927,20.9006,244365.0
2016-06-23 13:00:00,26.6,26.68,26.59,26.66,440003.0,20.9006,20.9634,20.8927,20.9477,440003.0
2016-06-23 13:30:00,26.67,26.7,26.65,26.68,434849.0,20.9556,20.9791,20.9398,20.9634,434849.0
2016-06-23 14:00:00,26.68,26.7,26.65,26.67,460413.0,20.9634,20.9791,20.9398,20.9556,460413.0
2016-06-23 14:30:00,26.67,26.71,26.66,26.67,494476.0,20.9556,20.987,20.9477,20.9556,494476.0
2016-06-23 15:00:00,26.67,26.68,26.63,26.67,424152.0,20.9556,20.9634,20.9241,20.9556,424152.0
2016-06-23 15:30:00,26.67,26.8,26.64,26.8,964788.0,20.9556,21.0577,20.932,21.0577,964788.0
2016-06-24 09:30:00,25.59,26.06,25.51,26.02,1316410.0,20.107,20.4763,20.0441,20.4448,1316410.0
2016-06-24 10:00:00,26.02,26.2,25.98,26.02,708881.0,20.4448,20.5863,20.4134,20.4448,708881.0
2016-06-24 10:30:00,26.01,26.06,25.95,25.95,642774.0,20.437,20.4763,20.3898,20.3898,642774.0
2016-06-24 11:00:00,25.96,26.02,25.88,25.96,548376.0,20.3977,20.4448,20.3348,20.3977,548376.0
2016-06-24 11:30:00,25.96,26.02,25.93,25.99,333009.0,20.3977,20.4448,20.3741,20.4213,333009.0
2016-06-24 12:00:00,26.0,26.02,25.83,25.85,314302.0,20.4291,20.4448,20.2955,20.3113,314302.0
2016-06-24 12:30:00,25.85,25.86,25.73,25.75,244322.0,20.3113,20.3191,20.217,20.2327,244322.0
2016-06-24 13:00:00,25.75,25.79,25.69,25.71,633595.0,20.2327,20.2641,20.1855,20.2013,633595.0
2016-06-24 13:30:00,25.7,25.76,25.67,25.69,212203.0,20.1934,20.2405,20.1698,20.1855,212203.0
2016-06-24 14:00:00,25.69,25.74,25.67,25.72,302338.0,20.1855,20.2248,20.1698,20.2091,302338.0
2016-06-24 14:30:00,25.71,25.84,25.66,25.74,770092.0,20.2013,20.3034,20.162,20.2248,770092.0
2016-06-24 15:00:00,25.74,25.75,25.58,25.61,546376.0,20.2248,20.2327,20.0991,20.1227,546376.0
2016-06-24 15:30:00,25.6,25.78,25.59,25.66,1895311.0,20.1148,20.2563,20.107,20.162,1895311.0
2016-06-27 09:30:00,24.64,24.87,24.5,24.54,797669.0,19.9449,20.131,19.8315,19.8639,797669.0
2016-06-27 10:00:00,24.54,24.57,24.35,24.38,381035.0,19.8639,19.8882,19.7101,19.7344,381035.0
2016-06-27 10:30:00,24.39,24.49,24.39,24.44,405264.0,19.7425,19.8234,19.7425,19.783,405264.0
2016-06-27 11:00:00,24.43,24.52,24.4,24.52,678348.0,19.7749,19.8477,19.7506,19.8477,678348.0
2016-06-27 11:30:00,24.51,24.64,24.47,24.62,764756.0,19.8396,19.9449,19.8073,19.9287,764756.0
2016-06-27 12:00:00,24.62,24.72,24.6,24.7,372576.0,19.9287,20.0096,19.9125,19.9934,372576.0
2016-06-27 12:30:00,24.7,24.74,24.64,24.7,485247.0,19.9934,20.0258,19.9449,19.9934,485247.0
2016-06-27 13:00:00,24.7,24.78,24.68,24.76,344302.0,19.9934,20.0582,19.9772,20.042,344302.0
2016-06-27 13:30:00,24.75,24.85,24.72,24.84,581886.0,20.0339,20.1149,20.0096,20.1068,581886.0
2016-06-27 14:00:00,24.83,24.86,24.74,24.85,710740.0,20.0987,20.1229,20.0258,20.1149,710740.0
2016-06-27 14:30:00,24.84,24.89,24.72,24.75,591473.0,20.1068,20.1472,20.0096,20.0339,591473.0
2016-06-27 15:00:00,24.75,24.85,24.74,24.82,712366.0,20.0339,20.1149,20.0258,20.0906,712366.0
2016-06-27 15:30:00,24.83,24.96,24.82,24.91,2473928.0,20.0987,20.2039,20.0906,20.1634,2473928.0
2016-06-28 09:30:00,25.22,25.28,25.09,25.24,1451935.0,20.4143,20.4629,20.3091,20.4305,1451935.0
2016-06-28 10:00:00,25.23,25.28,25.19,25.22,776077.0,20.4224,20.4629,20.3901,20.4143,776077.0
2016-06-28 10:30:00,25.22,25.25,25.18,25.2,371171.0,20.4143,20.4386,20.382,20.3982,371171.0
2016-06-28 11:00:00,25.2,25.29,25.17,25.23,730553.0,20.3982,20.471,20.3739,20.4224,730553.0
2016-06-28 11:30:00,25.24,25.28,25.23,25.24,546434.0,20.4305,20.4629,20.4224,20.4305,546434.0
2016-06-28 12:00:00,25.25,25.3,25.24,25.28,624193.0,20.4386,20.4791,20.4305,20.4629,624193.0
2016-06-28 12:30:00,25.27,25.32,25.27,25.32,452774.0,20.4548,20.4953,20.4548,20.4953,452774.0
2016-06-28 13:00:00,25.32,25.33,25.24,25.25,233711.0,20.4953,20.5034,20.4305,20.4386,233711.0
2016-06-28 13:30:00,25.25,25.26,25.21,25.23,160481.0,20.4386,20.4467,20.4063,20.4224,160481.0
2016-06-28 14:00:00,25.24,25.25,25.19,25.23,201542.0,20.4305,20.4386,20.3901,20.4224,201542.0
2016-06-28 14:30:00,25.23,25.35,25.22,25.33,480527.0,20.4224,20.5196,20.4143,20.5034,480527.0
2016-06-28 15:00:00,25.33,25.37,25.3,25.33,551748.0,20.5034,20.5358,20.4791,20.5034,551748.0
2016-06-28 15:30:00,25.34,25.34,25.25,25.27,2119723.0,20.5115,20.5115,20.4386,20.4548,2119723.0
2016-06-29 09:30:00,25.68,25.86,25.67,25.84,1069571.0,20.7867,20.9324,20.7786,20.9162,1069571.0
2016-06-29 10:00:00,25.84,25.91,25.81,25.85,695727.0,20.9162,20.9729,20.8919,20.9243,695727.0
2016-06-29 10:30:00,25.85,25.85,25.74,25.8,508244.0,20.9243,20.9243,20.8353,20.8838,508244.0
2016-06-29 11:00:00,25.8,25.83,25.77,25.81,449286.0,20.8838,20.9081,20.8595,20.8919,449286.0
2016-06-29 11:30:00,25.8,25.89,25.77,25.86,467195.0,20.8838,20.9567,20.8595,20.9324,467195.0
2016-06-29 12:00:00,25.86,25.95,25.86,25.92,412215.0,20.9324,21.0052,20.9324,20.981,412215.0
2016-06-29 12:30:00,25.92,25.92,25.86,25.89,268868.0,20.981,20.981,20.9324,20.9567,268868.0
2016-06-29 13:00:00,25.89,25.92,25.84,25.88,319127.0,20.9567,20.981,20.9162,20.9486,319127.0
2016-06-29 13:30:00,25.88,25.92,25.86,25.91,282560.0,20.9486,20.981,20.9324,20.9729,282560.0
2016-06-29 14:00:00,25.91,25.92,25.88,25.91,300939.0,20.9729,20.981,20.9486,20.9729,300939.0
2016-06-29 14:30:00,25.91,25.94,25.86,25.89,443681.0,20.9729,20.9972,20.9324,20.9567,443681.0
2016-06-29 15:00:00,25.9,25.97,25.89,25.93,592316.0,20.9648,21.0214,20.9567,20.9891,592316.0
2016-06-29 15:30:00,25.93,25.93,25.8,25.8,1849731.0,20.9891,20.9891,20.8838,20.8838,1849731.0
2016-06-30 09:30:00,26.07,26.15,25.83,25.92,1272422.0,21.1024,21.1671,20.9081,20.981,1272422.0
2016-06-30 10:00:00,25.93,25.96,25.87,25.96,509833.0,20.9891,21.0133,20.9405,21.0133,509833.0
2016-06-30 10:30:00,25.96,26.15,25.94,26.15,553173.0,21.0133,21.1671,20.9972,21.1671,553173.0
2016-06-30 11:00:00,26.15,26.19,26.09,26.16,399231.0,21.1671,21.1995,21.1186,21.1752,399231.0
2016-06-30 11:30:00,26.17,26.24,26.16,26.18,413850.0,21.1833,21.24,21.1752,21.1914,413850.0
2016-06-30 12:00:00,26.19,26.42,26.18,26.39,636614.0,21.1995,21.3857,21.1914,21.3614,636614.0
2016-06-30 12:30:00,26.4,26.4,26.24,26.27,479447.0,21.3695,21.3695,21.24,21.2643,479447.0
2016-06-30 13:00:00,26.26,26.28,26.19,26.21,931373.0,21.2562,21.2724,21.1995,21.2157,931373.0
2016-06-30 13:30:00,26.21,26.28,26.19,26.19,513168.0,21.2157,21.2724,21.1995,21.1995,513168.0
2016-06-30 14:00:00,26.19,26.25,26.17,26.17,433446.0,21.1995,21.2481,21.1833,21.1833,433446.0
2016-06-30 14:30:00,26.17,26.25,26.16,26.2,427654.0,21.1833,21.2481,21.1752,21.2076,427654.0
2016-06-30 15:00:00,26.21,26.26,26.17,26.25,530437.0,21.2157,21.2562,21.1833,21.2481,530437.0
2016-06-30 15:30:00,26.24,26.25,26.16,26.23,1867647.0,21.24,21.2481,21.1752,21.2319,1867647.0
2016-07-01 09:30:00,26.63,26.65,26.49,26.59,1329470.0,21.5557,21.5719,21.4424,21.5233,1329470.0
2016-07-01 10:00:00,26.59,26.63,26.56,26.61,425289.0,21.5233,21.5557,21.499,21.5395,425289.0
2016-07-01 10:30:00,26.6,26.61,26.55,26.6,473163.0,21.5314,21.5395,21.4909,21.5314,473163.0
2016-07-01 11:00:00,26.6,26.63,26.57,26.6,241079.0,21.5314,21.5557,21.5071,21.5314,241079.0
2016-07-01 11:30:00,26.6,26.6,26.58,26.6,265410.0,21.5314,21.5314,21.5152,21.5314,265410.0
2016-07-01 12:00:00,26.6,26.6,26.51,26.53,320735.0,21.5314,21.5314,21.4585,21.4747,320735.0
2016-07-01 12:30:00,26.53,26.58,26.52,26.57,201369.0,21.4747,21.5152,21.4666,21.5071,201369.0
2016-07-01 13:00:00,26.57,26.59,26.55,26.55,157841.0,21.5071,21.5233,21.4909,21.4909,157841.0
2016-07-01 13:30:00,26.55,26.57,26.51,26.52,255590.0,21.4909,21.5071,21.4585,21.4666,255590.0
2016-07-01 14:00:00,26.52,26.54,26.49,26.54,318747.0,21.4666,21.4828,21.4424,21.4828,318747.0
2016-07-01 14:30:00,26.53,26.56,26.51,26.55,305682.0,21.4747,21.499,21.4585,21.4909,305682.0
2016-07-01 15:00:00,26.55,26.6,26.54,26.59,412072.0,21.4909,21.5314,21.4828,21.5233,412072.0
2016-07-01 15:30:00,26.59,26.6,26.52,26.53,878259.0,21.5233,21.5314,21.4666,21.4747,878259.0
2016-07-05 09:30:00,26.16,26.27,26.12,26.15,798182.0,21.1752,21.2643,21.1429,21.1671,798182.0
2016-07-05 10:00:00,26.16,26.26,26.12,26.24,355850.0,21.1752,21.2562,21.1429,21.24,355850.0
2016-07-05 10:30:00,26.25,26.3,26.21,26.26,422473.0,21.2481,21.2886,21.2157,21.2562,422473.0
2016-07-05 11:00:00,26.26,26.3,26.16,26.25,459867.0,21.2562,21.2886,21.1752,21.2481,459867.0
2016-07-05 11:30:00,26.25,26.28,26.21,26.23,348079.0,21.2481,21.2724,21.2157,21.2319,348079.0
2016-07-05 12:00:00,26.22,26.25,26.17,26.25,192908.0,21.2238,21.2481,21.1833,21.2481,192908.0
2016-07-05 12:30:00,26.25,26.3,26.2,26.28,192423.0,21.2481,21.2886,21.2076,21.2724,192423.0
2016-07-05 13:00:00,26.27,26.29,26.19,26.2,294281.0,21.2643,21.2805,21.1995,21.2076,294281.0
2016-07-05 13:30:00,26.19,26.21,26.12,26.13,252786.0,21.1995,21.2157,21.1429,21.1509,252786.0
2016-07-05 14:00:00,26.13,26.22,26.12,26.18,201968.0,21.1509,21.2238,21.1429,21.1914,201968.0
2016-07-05 14:30:00,26.17,26.2,26.12,26.17,228799.0,21.1833,21.2076,21.1429,21.1833,228799.0
2016-07-05 15:00:00,26.18,26.24,26.16,26.24,332508.0,21.1914,21.24,21.1752,21.24,332508.0
2016-07-05 15:30:00,26.24,26.3,26.23,26.25,1006116.0,21.24,21.2886,21.2319,21.2481,1006116.0
2016-07-06 09:30:00,25.8,25.96,25.75,25.8,868603.0,20.8838,21.0133,20.8434,20.8838,868603.0
2016-07-06 10:00:00,25.8,25.87,25.79,25.83,510752.0,20.8838,20.9405,20.8757,20.9081,510752.0
2016-07-06 10:30:00,25.83,25.89,25.76,25.89,366040.0,20.9081,20.9567,20.8515,20.9567,366040.0
2016-07-06 11:00:00,25.89,25.99,25.87,25.93,271101.0,20.9567,21.0376,20.9405,20.9891,271101.0
2016-07-06 11:30:00,25.93,26.01,25.92,25.99,275752.0,20.9891,21.0538,20.981,21.0376,275752.0
2016-07-06 12:00:00,25.99,26.11,25.99,26.1,183787.0,21.0376,21.1348,21.0376,21.1267,183787.0
2016-07-06 12:30:00,26.1,26.16,26.07,26.15,269272.0,21.1267,21.1752,21.1024,21.1671,269272.0
2016-07-06 13:00:00,26.14,26.2,26.12,26.14,183476.0,21.159,21.2076,21.1429,21.159,183476.0
2016-07-06 13:30:00,26.15,26.16,26.1,26.1,160271.0,21.1671,21.1752,21.1267,21.1267,160271.0
2016-07-06 14:00:00,26.1,26.18,26.08,26.15,320770.0,21.1267,21.1914,21.1105,21.1671,320770.0
2016-07-06 14:30:00,26.16,26.19,26.1,26.18,338307.0,21.1752,21.1995,21.1267,21.1914,338307.0
2016-07-06 15:00:00,26.18,26.19,26.1,26.11,337181.0,21.1914,21.1995,21.1267,21.1348,337181.0
2016-07-06 15:30:00,26.11,26.17,26.09,26.16,684357.0,21.1348,21.1833,21.1186,21.1752,684357.0
2016-07-07 09:30:00,26.25,26.51,26.25,26.5,754337.0,21.2481,21.4585,21.2481,21.4504,754337.0
2016-07-07 10:00:00,26.5,26.52,26.4,26.5,390543.0,21.4504,21.4666,21.3695,21.4504,390543.0
2016-07-07 10:30:00,26.51,26.53,26.39,26.39,348018.0,21.4585,21.4747,21.3614,21.3614,348018.0
2016-07-07 11:00:00,26.38,26.41,26.28,26.39,420497.0,21.3533,21.3776,21.2724,21.3614,420497.0
2016-07-07 11:30:00,26.39,26.41,26.3,26.3,147273.0,21.3614,21.3776,21.2886,21.2886,147273.0
2016-07-07 12:00:00,26.3,26.34,26.26,26.31,177356.0,21.2886,21.3209,21.2562,21.2967,177356.0
2016-07-07 12:30:00,26.3,26.34,26.23,26.27,254613.0,21.2886,21.3209,21.2319,21.2643,254613.0
2016-07-07 13:00:00,26.27,26.36,26.26,26.35,229095.0,21.2643,21.3371,21.2562,21.329,229095.0
2016-07-07 13:30:00,26.35,26.38,26.28,26.32,323905.0,21.329,21.3533,21.2724,21.3047,323905.0
2016-07-07 14:00:00,26.32,26.36,26.28,26.33,337927.0,21.3047,21.3371,21.2724,21.3128,337927.0
2016-07-07 14:30:00,26.33,26.33,26.26,26.28,290116.0,21.3128,21.3128,21.2562,21.2724,290116.0
2016-07-07 15:00:00,26.28,26.33,26.27,26.31,277393.0,21.2724,21.3128,21.2643,21.2967,277393.0
2016-07-07 15:30:00,26.32,26.35,26.3,26.31,919771.0,21.3047,21.329,21.2886,21.2967,919771.0
2016-07-08 09:30:00,26.5,26.64,26.41,26.6,401248.0,21.4504,21.5638,21.3776,21.5314,401248.0
2016-07-08 10:00:00,26.61,26.69,26.58,26.61,495164.0,21.5395,21.6042,21.5152,21.5395,495164.0
2016-07-08 10:30:00,26.61,26.71,26.58,26.71,453181.0,21.5395,21.6204,21.5152,21.6204,453181.0
2016-07-08 11:00:00,26.71,26.8,26.7,26.76,320104.0,21.6204,21.6933,21.6123,21.6609,320104.0
2016-07-08 11:30:00,26.75,26.78,26.72,26.73,276386.0,21.6528,21.6771,21.6285,21.6366,276386.0
2016-07-08 12:00:00,26.73,26.75,26.67,26.67,226904.0,21.6366,21.6528,21.5881,21.5881,226904.0
2016-07-08 12:30:00,26.67,26.76,26.67,26.72,215726.0,21.5881,21.6609,21.5881,21.6285,215726.0
2016-07-08 13:00:00,26.72,26.75,26.68,26.73,226709.0,21.6285,21.6528,21.5961,21.6366,226709.0
2016-07-08 13:30:00,26.73,26.74,26.66,26.7,224648.0,21.6366,21.6447,21.58,21.6123,224648.0
2016-07-08 14:00:00,26.7,26.7,26.65,26.7,420091.0,21.6123,21.6123,21.5719,21.6123,420091.0
2016-07-08 14:30:00,26.7,26.72,26.65,26.68,436255.0,21.6123,21.6285,21.5719,21.5961,436255.0
2016-07-08 15:00:00,26.68,26.7,26.65,26.66,385668.0,21.5961,21.6123,21.5719,21.58,385668.0
2016-07-08 15:30:00,26.66,26.74,26.62,26.72,1246820.0,21.58,21.6447,21.5476,21.6285,1246820.0
2016-07-11 09:30:00,27.16,27.32,27.13,27.27,1295976.0,21.9847,22.1142,21.9604,22.0737,1295976.0
2016-07-11 10:00:00,27.27,27.29,27.17,27.21,362938.0,22.0737,22.0899,21.9928,22.0252,362938.0
2016-07-11 10:30:00,27.21,27.3,27.2,27.29,491401.0,22.0252,22.098,22.0171,22.0899,491401.0
2016-07-11 11:00:00,27.29,27.37,27.29,27.3,503324.0,22.0899,22.1547,22.0899,22.098,503324.0
2016-07-11 11:30:00,27.3,27.35,27.29,27.34,319422.0,22.098,22.1385,22.0899,22.1304,319422.0
2016-07-11 12:00:00,27.34,27.36,27.27,27.3,204685.0,22.1304,22.1466,22.0737,22.098,204685.0
2016-07-11 12:30:00,27.3,27.32,27.27,27.28,194474.0,22.098,22.1142,22.0737,22.0818,194474.0
2016-07-11 13:00:00,27.29,27.29,27.23,27.25,193853.0,22.0899,22.0899,22.0413,22.0575,193853.0
2016-07-11 13:30:00,27.25,27.26,27.22,27.23,199313.0,22.0575,22.0656,22.0333,22.0413,199313.0
2016-07-11 14:00:00,27.23,27.27,27.2,27.27,262415.0,22.0413,22.0737,22.0171,22.0737,262415.0
2016-07-11 14:30:00,27.27,27.29,27.24,27.25,258163.0,22.0737,22.0899,22.0494,22.0575,258163.0
2016-07-11 15:00:00,27.26,27.28,27.24,27.26,330545.0,22.0656,22.0818,22.0494,22.0656,330545.0
2016-07-11 15:30:00,27.26,27.28,27.21,27.21,1007192.0,22.0656,22.0818,22.0252,22.0252,1007192.0
2016-07-12 09:30:00,27.2,27.29,26.87,26.89,1476672.0,22.0171,22.0899,21.7499,21.7661,1476672.0
2016-07-12 10:00:00,26.9,27.03,26.84,27.03,944924.0,21.7742,21.8795,21.7257,21.8795,944924.0
2016-07-12 10:30:00,27.02,27.13,26.99,27.04,783789.0,21.8714,21.9604,21.8471,21.8875,783789.0
2016-07-12 11:00:00,27.04,27.07,26.93,26.94,440943.0,21.8875,21.9118,21.7985,21.8066,440943.0
2016-07-12 11:30:00,26.93,26.94,26.9,26.93,506928.0,21.7985,21.8066,21.7742,21.7985,506928.0
2016-07-12 12:00:00,26.92,26.95,26.89,26.91,462310.0,21.7904,21.8147,21.7661,21.7823,462310.0
2016-07-12 12:30:00,26.91,26.95,26.9,26.94,332274.0,21.7823,21.8147,21.7742,21.8066,332274.0
2016-07-12 13:00:00,26.95,26.96,26.91,26.93,279733.0,21.8147,21.8228,21.7823,21.7985,279733.0
2016-07-12 13:30:00,26.93,26.96,26.91,26.93,295411.0,21.7985,21.8228,21.7823,21.7985,295411.0
2016-07-12 14:00:00,26.93,26.95,26.89,26.93,357396.0,21.7985,21.8147,21.7661,21.7985,357396.0
2016-07-12 14:30:00,26.93,26.95,26.89,26.91,356878.0,21.7985,21.8147,21.7661,21.7823,356878.0
2016-07-12 15:00:00,26.92,26.96,26.9,26.94,450466.0,21.7904,21.8228,21.7742,21.8066,450466.0
2016-07-12 15:30:00,26.93,26.99,26.92,26.97,1088425.0,21.7985,21.8471,21.7904,21.8309,1088425.0
2016-07-13 09:30:00,26.92,27.01,26.76,26.86,1530884.0,21.7904,21.8633,21.6609,21.7418,1530884.0
2016-07-13 10:00:00,26.87,26.92,26.81,26.89,980250.0,21.7499,21.7904,21.7014,21.7661,980250.0
2016-07-13 10:30:00,26.89,27.01,26.88,26.93,642020.0,21.7661,21.8633,21.758,21.7985,642020.0
2016-07-13 11:00:00,26.93,26.98,26.92,26.95,632574.0,21.7985,21.839,21.7904,21.8147,632574.0
2016-07-13 11:30:00,26.94,26.95,26.85,26.88,333056.0,21.8066,21.8147,21.7338,21.758,333056.0
2016-07-13 12:00:00,26.89,26.96,26.86,26.93,434955.0,21.7661,21.8228,21.7418,21.7985,434955.0
2016-07-13 12:30:00,26.93,26.94,26.88,26.92,546478.0,21.7985,21.8066,21.758,21.7904,546478.0
2016-07-13 13:00:00,26.92,26.99,26.92,26.95,333516.0,21.7904,21.8471,21.7904,21.8147,333516.0
2016-07-13 13:30:00,26.95,26.97,26.9,26.93,333342.0,21.8147,21.8309,21.7742,21.7985,333342.0
2016-07-13 14:00:00,26.94,26.99,26.91,26.99,483876.0,21.8066,21.8471,21.7823,21.8471,483876.0
2016-07-13 14:30:00,26.98,27.0,26.92,26.93,584371.0,21.839,21.8552,21.7904,21.7985,584371.0
2016-07-13 15:00:00,26.92,26.94,26.84,26.89,838863.0,21.7904,21.8066,21.7257,21.7661,838863.0
2016-07-13 15:30:00,26.89,26.94,26.86,26.9,2491139.0,21.7661,21.8066,21.7418,21.7742,2491139.0
2016-07-14 09:30:00,27.0,27.02,26.64,26.9,1951407.0,21.8552,21.8714,21.5638,21.7742,1951407.0
2016-07-14 10:00:00,26.89,27.01,26.82,26.99,964336.0,21.7661,21.8633,21.7095,21.8471,964336.0
2016-07-14 10:30:00,27.0,27.02,26.95,27.0,682151.0,21.8552,21.8714,21.8147,21.8552,682151.0
2016-07-14 11:00:00,26.99,27.0,26.94,26.95,686299.0,21.8471,21.8552,21.8066,21.8147,686299.0
2016-07-14 11:30:00,26.95,26.97,26.82,26.91,681553.0,21.8147,21.8309,21.7095,21.7823,681553.0
2016-07-14 12:00:00,26.91,26.93,26.86,26.92,387618.0,21.7823,21.7985,21.7418,21.7904,387618.0
2016-07-14 12:30:00,26.92,26.95,26.83,26.87,616889.0,21.7904,21.8147,21.7176,21.7499,616889.0
2016-07-14 13:00:00,26.87,26.89,26.77,26.77,357820.0,21.7499,21.7661,21.669,21.669,357820.0
2016-07-14 13:30:00,26.77,26.9,26.76,26.87,386365.0,21.669,21.7742,21.6609,21.7499,386365.0
2016-07-14 14:00:00,26.87,26.87,26.81,26.84,426595.0,21.7499,21.7499,21.7014,21.7257,426595.0
2016-07-14 14:30:00,26.84,27.0,26.83,26.99,548026.0,21.7257,21.8552,21.7176,21.8471,548026.0
2016-07-14 15:00:00,26.99,27.23,26.96,27.22,1390476.0,21.8471,22.0413,21.8228,22.0333,1390476.0
2016-07-14 15:30:00,27.22,27.23,27.09,27.12,2016933.0,22.0333,22.0413,21.928,21.9523,2016933.0
2016-07-15 09:30:00,27.19,27.26,27.11,27.16,769056.0,22.009,22.0656,21.9442,21.9847,769056.0
2016-07-15 10:00:00,27.15,27.21,27.13,27.14,233548.0,21.9766,22.0252,21.9604,21.9685,233548.0
2016-07-15 10:30:00,27.14,27.18,27.1,27.16,289251.0,21.9685,22.0009,21.9361,21.9847,289251.0
2016-07-15 11:00:00,27.16,27.17,26.98,27.0,584983.0,21.9847,21.9928,21.839,21.8552,584983.0
2016-07-15 11:30:00,27.0,27.03,26.97,27.0,248668.0,21.8552,21.8795,21.8309,21.8552,248668.0
2016-07-15 12:00:00,27.0,27.02,26.98,27.0,96904.0,21.8552,21.8714,21.839,21.8552,96904.0
2016-07-15 12:30:00,27.0,27.02,26.97,26.99,133043.0,21.8552,21.8714,21.8309,21.8471,133043.0
2016-07-15 13:00:00,26.99,27.04,26.97,26.98,322382.0,21.8471,21.8875,21.8309,21.839,322382.0
2016-07-15 13:30:00,26.98,27.07,26.97,27.06,525991.0,21.839,21.9118,21.8309,21.9037,525991.0
2016-07-15 14:00:00,27.06,27.07,27.0,27.03,234769.0,21.9037,21.9118,21.8552,21.8795,234769.0
2016-07-15 14:30:00,27.03,27.06,27.0,27.05,218444.0,21.8795,21.9037,21.8552,21.8956,218444.0
2016-07-15 15:00:00,27.05,27.06,27.0,27.03,270081.0,21.8956,21.9037,21.8552,21.8795,270081.0
2016-07-15 15:30:00,27.02,27.03,27.0,27.01,1594366.0,21.8714,21.8795,21.8552,21.8633,1594366.0
2016-07-18 09:30:00,27.31,27.53,27.15,27.5,1296322.0,22.1061,22.2842,21.9766,22.2599,1296322.0
2016-07-18 10:00:00,27.5,27.52,27.41,27.48,470579.0,22.2599,22.2761,22.187,22.2437,470579.0
2016-07-18 10:30:00,27.47,27.52,27.43,27.44,297796.0,22.2356,22.2761,22.2032,22.2113,297796.0
2016-07-18 11:00:00,27.45,27.51,27.44,27.48,429873.0,22.2194,22.268,22.2113,22.2437,429873.0
2016-07-18 11:30:00,27.48,27.54,27.46,27.48,310023.0,22.2437,22.2923,22.2275,22.2437,310023.0
2016-07-18 12:00:00,27.48,27.51,27.43,27.49,389929.0,22.2437,22.268,22.2032,22.2518,389929.0
2016-07-18 12:30:00,27.49,27.5,27.45,27.47,245326.0,22.2518,22.2599,22.2194,22.2356,245326.0
2016-07-18 13:00:00,27.46,27.52,27.42,27.51,320939.0,22.2275,22.2761,22.1951,22.268,320939.0
2016-07-18 13:30:00,27.51,27.55,27.49,27.54,312980.0,22.268,22.3004,22.2518,22.2923,312980.0
2016-07-18 14:00:00,27.54,27.62,27.53,27.62,641504.0,22.2923,22.357,22.2842,22.357,641504.0
2016-07-18 14:30:00,27.61,27.63,27.57,27.6,326895.0,22.3489,22.3651,22.3166,22.3408,326895.0
2016-07-18 15:00:00,27.59,27.64,27.57,27.64,480004.0,22.3327,22.3732,22.3166,22.3732,480004.0
2016-07-18 15:30:00,27.64,27.65,27.6,27.64,1582357.0,22.3732,22.3813,22.3408,22.3732,1582357.0
2016-07-19 09:30:00,27.38,27.52,27.33,27.42,636747.0,22.1628,22.2761,22.1223,22.1951,636747.0
2016-07-19 10:00:00,27.42,27.43,27.33,27.34,485711.0,22.1951,22.2032,22.1223,22.1304,485711.0
2016-07-19 10:30:00,27.35,27.39,27.32,27.37,301814.0,22.1385,22.1709,22.1142,22.1547,301814.0
2016-07-19 11:00:00,27.37,27.4,27.27,27.29,313389.0,22.1547,22.179,22.0737,22.0899,313389.0
2016-07-19 11:30:00,27.29,27.32,27.26,27.29,200116.0,22.0899,22.1142,22.0656,22.0899,200116.0
2016-07-19 12:00:00,27.29,27.31,27.27,27.29,156761.0,22.0899,22.1061,22.0737,22.0899,156761.0
2016-07-19 12:30:00,27.3,27.31,27.25,27.26,280578.0,22.098,22.1061,22.0575,22.0656,280578.0
2016-07-19 13:00:00,27.26,27.27,27.19,27.21,253751.0,22.0656,22.0737,22.009,22.0252,253751.0
2016-07-19 13:30:00,27.2,27.27,27.19,27.25,318083.0,22.0171,22.0737,22.009,22.0575,318083.0
2016-07-19 14:00:00,27.25,27.31,27.24,27.29,221344.0,22.0575,22.1061,22.0494,22.0899,221344.0
2016-07-19 14:30:00,27.28,27.31,27.27,27.29,280999.0,22.0818,22.1061,22.0737,22.0899,280999.0
2016-07-19 15:00:00,27.29,27.3,27.26,27.28,263013.0,22.0899,22.098,22.0656,22.0818,263013.0
2016-07-19 15:30:00,27.29,27.3,27.26,27.28,810246.0,22.0899,22.098,22.0656,22.0818,810246.0
2016-07-20 09:30:00,27.4,27.45,27.28,27.34,741828.0,22.179,22.2194,22.0818,22.1304,741828.0
2016-07-20 10:00:00,27.34,27.39,27.33,27.36,546354.0,22.1304,22.1709,22.1223,22.1466,546354.0
2016-07-20 10:30:00,27.36,27.46,27.35,27.45,333460.0,22.1466,22.2275,22.1385,22.2194,333460.0
2016-07-20 11:00:00,27.46,27.5,27.43,27.44,314923.0,22.2275,22.2599,22.2032,22.2113,314923.0
2016-07-20 11:30:00,27.44,27.46,27.39,27.4,332526.0,22.2113,22.2275,22.1709,22.179,332526.0
2016-07-20 12:00:00,27.4,27.46,27.39,27.43,201997.0,22.179,22.2275,22.1709,22.2032,201997.0
2016-07-20 12:30:00,27.43,27.48,27.43,27.46,227307.0,22.2032,22.2437,22.2032,22.2275,227307.0
2016-07-20 13:00:00,27.46,27.52,27.45,27.51,249108.0,22.2275,22.2761,22.2194,22.268,249108.0
2016-07-20 13:30:00,27.51,27.55,27.49,27.55,286595.0,22.268,22.3004,22.2518,22.3004,286595.0
2016-07-20 14:00:00,27.55,27.56,27.5,27.5,275710.0,22.3004,22.3085,22.2599,22.2599,275710.0
2016-07-20 14:30:00,27.5,27.52,27.48,27.5,160949.0,22.2599,22.2761,22.2437,22.2599,160949.0
2016-07-20 15:00:00,27.5,27.57,27.48,27.53,580292.0,22.2599,22.3166,22.2437,22.2842,580292.0
2016-07-20 15:30:00,27.53,27.59,27.52,27.54,969861.0,22.2842,22.3327,22.2761,22.2923,969861.0
2016-07-21 09:30:00,27.67,27.74,27.51,27.69,685840.0,22.3975,22.4542,22.268,22.4137,685840.0
2016-07-21 10:00:00,27.69,27.75,27.66,27.73,417366.0,22.4137,22.4623,22.3894,22.4461,417366.0
2016-07-21 10:30:00,27.73,27.76,27.7,27.75,391099.0,22.4461,22.4704,22.4218,22.4623,391099.0
2016-07-21 11:00:00,27.75,27.82,27.73,27.79,391642.0,22.4623,22.5189,22.4461,22.4946,391642.0
2016-07-21 11:30:00,27.79,27.8,27.61,27.62,356475.0,22.4946,22.5027,22.3489,22.357,356475.0
2016-07-21 12:00:00,27.62,27.67,27.61,27.64,381135.0,22.357,22.3975,22.3489,22.3732,381135.0
2016-07-21 12:30:00,27.64,27.64,27.57,27.59,273399.0,22.3732,22.3732,22.3166,22.3327,273399.0
2016-07-21 13:00:00,27.58,27.6,27.57,27.59,127046.0,22.3247,22.3408,22.3166,22.3327,127046.0
2016-07-21 13:30:00,27.59,27.6,27.53,27.54,182734.0,22.3327,22.3408,22.2842,22.2923,182734.0
2016-07-21 14:00:00,27.54,27.56,27.5,27.55,190579.0,22.2923,22.3085,22.2599,22.3004,190579.0
2016-07-21 14:30:00,27.55,27.56,27.45,27.45,232287.0,22.3004,22.3085,22.2194,22.2194,232287.0
2016-07-21 15:00:00,27.45,27.49,27.42,27.47,286754.0,22.2194,22.2518,22.1951,22.2356,286754.0
2016-07-21 15:30:00,27.48,27.52,27.45,27.49,1381528.0,22.2437,22.2761,22.2194,22.2518,1381528.0
2016-07-22 09:30:00,27.53,27.66,27.47,27.66,722591.0,22.2842,22.3894,22.2356,22.3894,722591.0
2016-07-22 10:00:00,27.66,27.75,27.58,27.64,469008.0,22.3894,22.4623,22.3247,22.3732,469008.0
2016-07-22 10:30:00,27.64,27.66,27.54,27.55,316941.0,22.3732,22.3894,22.2923,22.3004,316941.0
2016-07-22 11:00:00,27.55,27.57,27.51,27.55,348121.0,22.3004,22.3166,22.268,22.3004,348121.0
2016-07-22 11:30:00,27.55,27.65,27.54,27.65,230757.0,22.3004,22.3813,22.2923,22.3813,230757.0
2016-07-22 12:00:00,27.64,27.68,27.62,27.68,260333.0,22.3732,22.4056,22.357,22.4056,260333.0
2016-07-22 12:30:00,27.68,27.75,27.66,27.71,224045.0,22.4056,22.4623,22.3894,22.4299,224045.0
2016-07-22 13:00:00,27.71,27.74,27.68,27.74,195949.0,22.4299,22.4542,22.4056,22.4542,195949.0
2016-07-22 13:30:00,27.74,27.77,27.69,27.74,230411.0,22.4542,22.4784,22.4137,22.4542,230411.0
2016-07-22 14:00:00,27.75,27.77,27.71,27.76,280966.0,22.4623,22.4784,22.4299,22.4704,280966.0
2016-07-22 14:30:00,27.76,27.79,27.74,27.75,185114.0,22.4704,22.4946,22.4542,22.4623,185114.0
2016-07-22 15:00:00,27.76,27.77,27.73,27.74,298087.0,22.4704,22.4784,22.4461,22.4542,298087.0
2016-07-22 15:30:00,27.74,27.77,27.71,27.74,926549.0,22.4542,22.4784,22.4299,22.4542,926549.0
2016-07-25 09:30:00,27.49,27.74,27.49,27.71,1070415.0,22.2518,22.4542,22.2518,22.4299,1070415.0
2016-07-25 10:00:00,27.72,27.79,27.7,27.79,755951.0,22.438,22.4946,22.4218,22.4946,755951.0
2016-07-25 10:30:00,27.79,27.84,27.78,27.83,491887.0,22.4946,22.5351,22.4865,22.527,491887.0
2016-07-25 11:00:00,27.84,27.84,27.75,27.84,511001.0,22.5351,22.5351,22.4623,22.5351,511001.0
2016-07-25 11:30:00,27.84,27.87,27.83,27.86,347907.0,22.5351,22.5594,22.527,22.5513,347907.0
2016-07-25 12:00:00,27.86,27.88,27.82,27.85,293992.0,22.5513,22.5675,22.5189,22.5432,293992.0
2016-07-25 12:30:00,27.85,27.87,27.8,27.83,318632.0,22.5432,22.5594,22.5027,22.527,318632.0
2016-07-25 13:00:00,27.84,27.92,27.83,27.92,667693.0,22.5351,22.5999,22.527,22.5999,667693.0
2016-07-25 13:30:00,27.92,27.92,27.83,27.84,288030.0,22.5999,22.5999,22.527,22.5351,288030.0
2016-07-25 14:00:00,27.85,27.91,27.83,27.89,438747.0,22.5432,22.5918,22.527,22.5756,438747.0
2016-07-25 14:30:00,27.89,27.9,27.88,27.89,262303.0,22.5756,22.5837,22.5675,22.5756,262303.0
2016-07-25 15:00:00,27.88,27.9,27.83,27.88,606266.0,22.5675,22.5837,22.527,22.5675,606266.0
2016-07-25 15:30:00,27.88,27.9,27.85,27.85,1206593.0,22.5675,22.5837,22.5432,22.5432,1206593.0
2016-07-26 09:30:00,27.97,28.28,27.95,28.23,1012467.0,22.6403,22.8913,22.6241,22.8508,1012467.0
2016-07-26 10:00:00,28.23,28.23,28.11,28.16,700192.0,22.8508,22.8508,22.7537,22.7941,700192.0
2016-07-26 10:30:00,28.16,28.21,28.07,28.09,534970.0,22.7941,22.8346,22.7213,22.7375,534970.0
2016-07-26 11:00:00,28.08,28.17,28.06,28.17,447308.0,22.7294,22.8022,22.7132,22.8022,447308.0
2016-07-26 11:30:00,28.17,28.17,28.08,28.13,385238.0,22.8022,22.8022,22.7294,22.7699,385238.0
2016-07-26 12:00:00,28.13,28.15,28.06,28.13,340197.0,22.7699,22.786,22.7132,22.7699,340197.0
2016-07-26 12:30:00,28.13,28.23,28.09,28.2,574095.0,22.7699,22.8508,22.7375,22.8265,574095.0
2016-07-26 13:00:00,28.2,28.24,28.18,28.21,555297.0,22.8265,22.8589,22.8103,22.8346,555297.0
2016-07-26 13:30:00,28.21,28.27,28.18,28.23,387349.0,22.8346,22.8832,22.8103,22.8508,387349.0
2016-07-26 14:00:00,28.23,28.34,28.16,28.31,1185424.0,22.8508,22.9398,22.7941,22.9156,1185424.0
2016-07-26 14:30:00,28.31,28.41,28.28,28.3,876402.0,22.9156,22.9965,22.8913,22.9075,876402.0
2016-07-26 15:00:00,28.29,28.34,28.27,28.33,626052.0,22.8994,22.9398,22.8832,22.9317,626052.0
2016-07-26 15:30:00,28.33,28.35,28.27,28.32,1838969.0,22.9317,22.9479,22.8832,22.9236,1838969.0
2016-07-27 09:30:00,28.49,28.49,28.29,28.31,734404.0,23.0613,23.0613,22.8994,22.9156,734404.0
2016-07-27 10:00:00,28.32,28.37,28.11,28.11,810338.0,22.9236,22.9641,22.7537,22.7537,810338.0
2016-07-27 10:30:00,28.11,28.17,28.08,28.11,648173.0,22.7537,22.8022,22.7294,22.7537,648173.0
2016-07-27 11:00:00,28.12,28.12,28.05,28.06,318038.0,22.7618,22.7618,22.7051,22.7132,318038.0
2016-07-27 11:30:00,28.07,28.09,28.03,28.06,261385.0,22.7213,22.7375,22.6889,22.7132,261385.0
2016-07-27 12:00:00,28.05,28.06,28.01,28.05,159544.0,22.7051,22.7132,22.6727,22.7051,159544.0
2016-07-27 12:30:00,28.06,28.09,28.03,28.06,231116.0,22.7132,22.7375,22.6889,22.7132,231116.0
2016-07-27 13:00:00,28.06,28.06,27.99,28.02,303705.0,22.7132,22.7132,22.6565,22.6808,303705.0
2016-07-27 13:30:00,28.02,28.08,27.99,28.07,339666.0,22.6808,22.7294,22.6565,22.7213,339666.0
2016-07-27 14:00:00,28.06,28.11,27.94,28.1,387140.0,22.7132,22.7537,22.6161,22.7456,387140.0
2016-07-27 14:30:00,28.1,28.14,28.06,28.11,524140.0,22.7456,22.7779,22.7132,22.7537,524140.0
2016-07-27 15:00:00,28.11,28.18,28.1,28.14,541035.0,22.7537,22.8103,22.7456,22.7779,541035.0
2016-07-27 15:30:00,28.15,28.17,28.07,28.08,1209238.0,22.786,22.8022,22.7213,22.7294,1209238.0
2016-07-28 09:30:00,28.29,28.39,28.14,28.18,670160.0,22.8994,22.9803,22.7779,22.8103,670160.0
2016-07-28 10:00:00,28.18,28.22,28.12,28.14,288914.0,22.8103,22.8427,22.7618,22.7779,288914.0
2016-07-28 10:30:00,28.15,28.17,28.09,28.11,233938.0,22.786,22.8022,22.7375,22.7537,233938.0
2016-07-28 11:00:00,28.11,28.14,28.06,28.11,180204.0,22.7537,22.7779,22.7132,22.7537,180204.0
2016-07-28 11:30:00,28.11,28.12,28.03,28.08,357814.0,22.7537,22.7618,22.6889,22.7294,357814.0
2016-07-28 12:00:00,28.08,28.08,28.0,28.02,194484.0,22.7294,22.7294,22.6646,22.6808,194484.0
2016-07-28 12:30:00,28.01,28.07,27.99,28.04,160270.0,22.6727,22.7213,22.6565,22.697,160270.0
2016-07-28 13:00:00,28.03,28.09,28.03,28.08,654170.0,22.6889,22.7375,22.6889,22.7294,654170.0
2016-07-28 13:30:00,28.08,28.1,28.06,28.1,121235.0,22.7294,22.7456,22.7132,22.7456,121235.0
2016-07-28 14:00:00,28.1,28.14,28.07,28.14,297765.0,22.7456,22.7779,22.7213,22.7779,297765.0
2016-07-28 14:30:00,28.14,28.18,28.11,28.16,193358.0,22.7779,22.8103,22.7537,22.7941,193358.0
2016-07-28 15:00:00,28.15,28.17,28.12,28.15,193887.0,22.786,22.8022,22.7618,22.786,193887.0
2016-07-28 15:30:00,28.15,28.16,28.13,28.14,691181.0,22.786,22.7941,22.7699,22.7779,691181.0
2016-07-29 09:30:00,28.1,28.1,27.71,27.73,1164203.0,22.7456,22.7456,22.4299,22.4461,1164203.0
2016-07-29 10:00:00,27.74,27.77,27.66,27.76,583570.0,22.4542,22.4784,22.3894,22.4704,583570.0
2016-07-29 10:30:00,27.76,27.8,27.72,27.79,437154.0,22.4704,22.5027,22.438,22.4946,437154.0
2016-07-29 11:00:00,27.78,27.82,27.75,27.82,268588.0,22.4865,22.5189,22.4623,22.5189,268588.0
2016-07-29 11:30:00,27.82,27.88,27.77,27.84,154882.0,22.5189,22.5675,22.4784,22.5351,154882.0
2016-07-29 12:00:00,27.84,27.85,27.8,27.81,217407.0,22.5351,22.5432,22.5027,22.5108,217407.0
2016-07-29 12:30:00,27.82,27.85,27.79,27.84,186601.0,22.5189,22.5432,22.4946,22.5351,186601.0
2016-07-29 13:00:00,27.83,27.87,27.81,27.87,348262.0,22.527,22.5594,22.5108,22.5594,348262.0
2016-07-29 13:30:00,27.87,27.88,27.84,27.87,130756.0,22.5594,22.5675,22.5351,22.5594,130756.0
2016-07-29 14:00:00,27.87,27.88,27.83,27.85,202301.0,22.5594,22.5675,22.527,22.5432,202301.0
2016-07-29 14:30:00,27.86,27.86,27.8,27.82,201265.0,22.5513,22.5513,22.5027,22.5189,201265.0
2016-07-29 15:00:00,27.83,27.85,27.79,27.8,296230.0,22.527,22.5432,22.4946,22.5027,296230.0
2016-07-29 15:30:00,27.81,27.84,27.78,27.79,1763366.0,22.5108,22.5351,22.4865,22.4946,1763366.0
2016-08-01 09:30:00,28.35,28.58,28.35,28.43,1321145.0,22.9479,23.1341,22.9479,23.0127,1321145.0
2016-08-01 10:00:00,28.43,28.53,28.42,28.48,598382.0,23.0127,23.0936,23.0046,23.0532,598382.0
2016-08-01 10:30:00,28.48,28.53,28.44,28.51,545587.0,23.0532,23.0936,23.0208,23.0774,545587.0
2016-08-01 11:00:00,28.51,28.58,28.49,28.57,839297.0,23.0774,23.1341,23.0613,23.126,839297.0
2016-08-01 11:30:00,28.57,28.62,28.56,28.61,314659.0,23.126,23.1665,23.1179,23.1584,314659.0
2016-08-01 12:00:00,28.61,28.63,28.55,28.62,316519.0,23.1584,23.1746,23.1098,23.1665,316519.0
2016-08-01 12:30:00,28.62,28.63,28.6,28.62,188254.0,23.1665,23.1746,23.1503,23.1665,188254.0
2016-08-01 13:00:00,28.62,28.75,28.62,28.71,625444.0,23.1665,23.2717,23.1665,23.2393,625444.0
2016-08-01 13:30:00,28.71,28.72,28.56,28.61,203959.0,23.2393,23.2474,23.1179,23.1584,203959.0
2016-08-01 14:00:00,28.6,28.62,28.5,28.51,243755.0,23.1503,23.1665,23.0693,23.0774,243755.0
2016-08-01 14:30:00,28.51,28.63,28.5,28.62,225043.0,23.0774,23.1746,23.0693,23.1665,225043.0
2016-08-01 15:00:00,28.62,28.64,28.58,28.58,396813.0,23.1665,23.1827,23.1341,23.1341,396813.0
2016-08-01 15:30:00,28.59,28.66,28.58,28.64,989835.0,23.1422,23.1989,23.1341,23.1827,989835.0
2016-08-02 09:30:00,28.49,28.49,28.36,28.36,796511.0,23.0613,23.0613,22.956,22.956,796511.0
2016-08-02 10:00:00,28.36,28.37,28.28,28.35,549514.0,22.956,22.9641,22.8913,22.9479,549514.0
2016-08-02 10:30:00,28.35,28.35,28.12,28.13,417793.0,22.9479,22.9479,22.7618,22.7699,417793.0
2016-08-02 11:00:00,28.13,28.2,28.13,28.16,303857.0,22.7699,22.8265,22.7699,22.7941,303857.0
2016-08-02 11:30:00,28.16,28.17,28.1,28.1,365967.0,22.7941,22.8022,22.7456,22.7456,365967.0
2016-08-02 12:00:00,28.1,28.15,28.06,28.15,388352.0,22.7456,22.786,22.7132,22.786,388352.0
2016-08-02 12:30:00,28.15,28.16,28.09,28.09,338496.0,22.786,22.7941,22.7375,22.7375,338496.0
2016-08-02 13:00:00,28.1,28.12,28.07,28.11,166503.0,22.7456,22.7618,22.7213,22.7537,166503.0
2016-08-02 13:30:00,28.12,28.13,28.07,28.09,322017.0,22.7618,22.7699,22.7213,22.7375,322017.0
2016-08-02 14:00:00,28.08,28.15,28.07,28.15,308408.0,22.7294,22.786,22.7213,22.786,308408.0
2016-08-02 14:30:00,28.15,28.21,28.12,28.13,386748.0,22.786,22.8346,22.7618,22.7699,386748.0
2016-08-02 15:00:00,28.13,28.18,28.11,28.15,210015.0,22.7699,22.8103,22.7537,22.786,210015.0
2016-08-02 15:30:00,28.15,28.21,28.11,28.18,877878.0,22.786,22.8346,22.7537,22.8103,877878.0
2016-08-03 09:30:00,28.08,28.24,27.91,27.92,1140660.0,22.7294,22.8589,22.5918,22.5999,1140660.0
2016-08-03 10:00:00,27.92,28.0,27.91,27.98,356633.0,22.5999,22.6646,22.5918,22.6484,356633.0
2016-08-03 10:30:00,27.98,28.05,27.95,28.01,179557.0,22.6484,22.7051,22.6241,22.6727,179557.0
2016-08-03 11:00:00,28.02,28.09,28.0,28.05,160175.0,22.6808,22.7375,22.6646,22.7051,160175.0
2016-08-03 11:30:00,28.05,28.07,28.0,28.03,101008.0,22.7051,22.7213,22.6646,22.6889,101008.0
2016-08-03 12:00:00,28.03,28.1,28.02,28.04,159850.0,22.6889,22.7456,22.6808,22.697,159850.0
2016-08-03 12:30:00,28.04,28.07,28.02,28.03,86018.0,22.697,22.7213,22.6808,22.6889,86018.0
2016-08-03 13:00:00,28.04,28.07,28.02,28.05,101889.0,22.697,22.7213,22.6808,22.7051,101889.0
2016-08-03 13:30:00,28.04,28.05,28.0,28.02,115521.0,22.697,22.7051,22.6646,22.6808,115521.0
2016-08-03 14:00:00,28.02,28.05,28.01,28.03,105951.0,22.6808,22.7051,22.6727,22.6889,105951.0
2016-08-03 14:30:00,28.03,28.05,28.02,28.05,128527.0,22.6889,22.7051,22.6808,22.7051,128527.0
2016-08-03 15:00:00,28.05,28.09,28.05,28.09,216321.0,22.7051,22.7375,22.7051,22.7375,216321.0
2016-08-03 15:30:00,28.09,28.18,28.08,28.16,787373.0,22.7375,22.8103,22.7294,22.7941,787373.0
2016-08-04 09:30:00,28.22,28.37,28.12,28.29,372596.0,22.8427,22.9641,22.7618,22.8994,372596.0
2016-08-04 10:00:00,28.29,28.33,28.25,28.33,245505.0,22.8994,22.9317,22.867,22.9317,245505.0
2016-08-04 10:30:00,28.33,28.4,28.32,28.38,168745.0,22.9317,22.9884,22.9236,22.9722,168745.0
2016-08-04 11:00:00,28.37,28.39,28.33,28.36,151621.0,22.9641,22.9803,22.9317,22.956,151621.0
2016-08-04 11:30:00,28.37,28.43,28.32,28.43,203461.0,22.9641,23.0127,22.9236,23.0127,203461.0
2016-08-04 12:00:00,28.43,28.43,28.37,28.39,91514.0,23.0127,23.0127,22.9641,22.9803,91514.0
2016-08-04 12:30:00,28.38,28.39,28.35,28.38,267077.0,22.9722,22.9803,22.9479,22.9722,267077.0
2016-08-04 13:00:00,28.38,28.38,28.29,28.33,170592.0,22.9722,22.9722,22.8994,22.9317,170592.0
2016-08-04 13:30:00,28.32,28.34,28.29,28.33,138864.0,22.9236,22.9398,22.8994,22.9317,138864.0
2016-08-04 14:00:00,28.34,28.34,28.3,28.33,113544.0,22.9398,22.9398,22.9075,22.9317,113544.0
2016-08-04 14:30:00,28.33,28.34,28.31,28.33,107387.0,22.9317,22.9398,22.9156,22.9317,107387.0
2016-08-04 15:00:00,28.33,28.34,28.3,28.33,231360.0,22.9317,22.9398,22.9075,22.9317,231360.0
2016-08-04 15:30:00,28.33,28.4,28.33,28.4,684383.0,22.9317,22.9884,22.9317,22.9884,684383.0
2016-08-05 09:30:00,28.68,28.79,28.63,28.77,741907.0,23.215,23.3041,23.1746,23.2879,741907.0
2016-08-05 10:00:00,28.77,28.79,28.65,28.68,538221.0,23.2879,23.3041,23.1908,23.215,538221.0
2016-08-05 10:30:00,28.69,28.73,28.67,28.72,194795.0,23.2231,23.2555,23.207,23.2474,194795.0
2016-08-05 11:00:00,28.71,28.77,28.71,28.76,438922.0,23.2393,23.2879,23.2393,23.2798,438922.0
2016-08-05 11:30:00,28.77,28.8,28.71,28.73,371723.0,23.2879,23.3122,23.2393,23.2555,371723.0
2016-08-05 12:00:00,28.73,28.79,28.72,28.78,193437.0,23.2555,23.3041,23.2474,23.296,193437.0
2016-08-05 12:30:00,28.78,28.78,28.73,28.76,254873.0,23.296,23.296,23.2555,23.2798,254873.0
2016-08-05 13:00:00,28.75,28.79,28.75,28.78,201925.0,23.2717,23.3041,23.2717,23.296,201925.0
2016-08-05 13:30:00,28.78,28.8,28.76,28.79,128263.0,23.296,23.3122,23.2798,23.3041,128263.0
2016-08-05 14:00:00,28.79,28.85,28.78,28.8,329949.0,23.3041,23.3527,23.296,23.3122,329949.0
2016-08-05 14:30:00,28.79,28.82,28.76,28.78,443575.0,23.3041,23.3284,23.2798,23.296,443575.0
2016-08-05 15:00:00,28.79,28.79,28.76,28.78,414833.0,23.3041,23.3041,23.2798,23.296,414833.0
2016-08-05 15:30:00,28.77,28.79,28.74,28.77,1007486.0,23.2879,23.3041,23.2636,23.2879,1007486.0
2016-08-08 09:30:00,28.76,28.99,28.71,28.93,883304.0,23.2798,23.466,23.2393,23.4174,883304.0
2016-08-08 10:00:00,28.93,28.97,28.9,28.92,544493.0,23.4174,23.4498,23.3931,23.4093,544493.0
2016-08-08 10:30:00,28.92,29.02,28.92,28.99,353959.0,23.4093,23.4903,23.4093,23.466,353959.0
2016-08-08 11:00:00,28.99,29.06,28.98,29.05,348677.0,23.466,23.5226,23.4579,23.5145,348677.0
2016-08-08 11:30:00,29.06,29.08,29.01,29.05,346888.0,23.5226,23.5388,23.4822,23.5145,346888.0
2016-08-08 12:00:00,29.05,29.07,28.99,29.03,299182.0,23.5145,23.5307,23.466,23.4984,299182.0
2016-08-08 12:30:00,29.04,29.06,29.01,29.03,299190.0,23.5065,23.5226,23.4822,23.4984,299190.0
2016-08-08 13:00:00,29.03,29.09,29.01,29.09,354753.0,23.4984,23.5469,23.4822,23.5469,354753.0
2016-08-08 13:30:00,29.08,29.1,29.03,29.09,535438.0,23.5388,23.555,23.4984,23.5469,535438.0
2016-08-08 14:00:00,29.09,29.11,29.04,29.1,540499.0,23.5469,23.5631,23.5065,23.555,540499.0
2016-08-08 14:30:00,29.11,29.14,29.07,29.07,439252.0,23.5631,23.5874,23.5307,23.5307,439252.0
2016-08-08 15:00:00,29.07,29.08,29.04,29.05,510656.0,23.5307,23.5388,23.5065,23.5145,510656.0
2016-08-08 15:30:00,29.05,29.09,29.04,29.07,1704939.0,23.5145,23.5469,23.5065,23.5307,1704939.0
2016-08-09 09:30:00,29.18,29.29,29.14,29.18,755742.0,23.6198,23.7088,23.5874,23.6198,755742.0
2016-08-09 10:00:00,29.18,29.24,29.15,29.21,311385.0,23.6198,23.6683,23.5955,23.6441,311385.0
2016-08-09 10:30:00,29.22,29.26,29.2,29.25,270676.0,23.6522,23.6845,23.636,23.6764,270676.0
2016-08-09 11:00:00,29.25,29.28,29.24,29.26,217410.0,23.6764,23.7007,23.6683,23.6845,217410.0
2016-08-09 11:30:00,29.26,29.3,29.24,29.28,228237.0,23.6845,23.7169,23.6683,23.7007,228237.0
2016-08-09 12:00:00,29.28,29.3,29.23,29.26,521514.0,23.7007,23.7169,23.6602,23.6845,521514.0
2016-08-09 12:30:00,29.26,29.32,29.25,29.32,299398.0,23.6845,23.7331,23.6764,23.7331,299398.0
2016-08-09 13:00:00,29.32,29.36,29.31,29.33,279840.0,23.7331,23.7655,23.725,23.7412,279840.0
2016-08-09 13:30:00,29.33,29.33,29.28,29.33,229255.0,23.7412,23.7412,23.7007,23.7412,229255.0
2016-08-09 14:00:00,29.33,29.37,29.32,29.36,361772.0,23.7412,23.7736,23.7331,23.7655,361772.0
2016-08-09 14:30:00,29.36,29.37,29.31,29.33,407934.0,23.7655,23.7736,23.725,23.7412,407934.0
2016-08-09 15:00:00,29.33,29.37,29.32,29.36,483044.0,23.7412,23.7736,23.7331,23.7655,483044.0
2016-08-09 15:30:00,29.36,29.43,29.34,29.39,1909023.0,23.7655,23.8221,23.7493,23.7898,1909023.0
2016-08-10 09:30:00,29.42,29.45,29.25,29.29,958025.0,23.814,23.8383,23.6764,23.7088,958025.0
2016-08-10 10:00:00,29.29,29.4,29.29,29.36,298722.0,23.7088,23.7979,23.7088,23.7655,298722.0
2016-08-10 10:30:00,29.35,29.37,29.24,29.24,249080.0,23.7574,23.7736,23.6683,23.6683,249080.0
2016-08-10 11:00:00,29.24,29.26,29.2,29.26,599638.0,23.6683,23.6845,23.636,23.6845,599638.0
2016-08-10 11:30:00,29.26,29.28,29.23,29.25,211833.0,23.6845,23.7007,23.6602,23.6764,211833.0
2016-08-10 12:00:00,29.25,29.29,29.23,29.24,438385.0,23.6764,23.7088,23.6602,23.6683,438385.0
2016-08-10 12:30:00,29.23,29.27,29.23,29.25,254663.0,23.6602,23.6926,23.6602,23.6764,254663.0
2016-08-10 13:00:00,29.25,29.29,29.24,29.25,523131.0,23.6764,23.7088,23.6683,23.6764,523131.0
2016-08-10 13:30:00,29.25,29.3,29.23,29.24,717898.0,23.6764,23.7169,23.6602,23.6683,717898.0
2016-08-10 14:00:00,29.24,29.25,29.18,29.2,357574.0,23.6683,23.6764,23.6198,23.636,357574.0
2016-08-10 14:30:00,29.2,29.21,29.18,29.2,408459.0,23.636,23.6441,23.6198,23.636,408459.0
2016-08-10 15:00:00,29.2,29.22,29.18,29.2,818965.0,23.636,23.6522,23.6198,23.636,818965.0
2016-08-10 15:30:00,29.19,29.25,29.19,29.22,1233604.0,23.6279,23.6764,23.6279,23.6522,1233604.0
2016-08-11 09:30:00,29.14,29.37,28.93,28.94,2763414.0,23.5874,23.7736,23.4174,23.4255,2763414.0
2016-08-11 10:00:00,28.93,28.93,28.8,28.89,528749.0,23.4174,23.4174,23.3122,23.385,528749.0
2016-08-11 10:30:00,28.89,29.0,28.86,28.95,677480.0,23.385,23.4741,23.3607,23.4336,677480.0
2016-08-11 11:00:00,28.95,29.1,28.94,29.08,303562.0,23.4336,23.555,23.4255,23.5388,303562.0
2016-08-11 11:30:00,29.08,29.14,29.06,29.11,290835.0,23.5388,23.5874,23.5226,23.5631,290835.0
2016-08-11 12:00:00,29.11,29.12,29.02,29.05,309724.0,23.5631,23.5712,23.4903,23.5145,309724.0
2016-08-11 12:30:00,29.05,29.08,29.04,29.08,214144.0,23.5145,23.5388,23.5065,23.5388,214144.0
2016-08-11 13:00:00,29.08,29.16,29.06,29.15,838677.0,23.5388,23.6036,23.5226,23.5955,838677.0
2016-08-11 13:30:00,29.14,29.2,29.14,29.17,321089.0,23.5874,23.636,23.5874,23.6117,321089.0
2016-08-11 14:00:00,29.17,29.19,29.14,29.19,277982.0,23.6117,23.6279,23.5874,23.6279,277982.0
2016-08-11 14:30:00,29.19,29.21,29.14,29.16,763331.0,23.6279,23.6441,23.5874,23.6036,763331.0
2016-08-11 15:00:00,29.16,29.17,29.12,29.14,242971.0,23.6036,23.6117,23.5712,23.5874,242971.0
2016-08-11 15:30:00,29.15,29.16,29.1,29.13,1228226.0,23.5955,23.6036,23.555,23.5793,1228226.0
2016-08-12 09:30:00,29.14,29.22,29.06,29.12,402343.0,23.5874,23.6522,23.5226,23.5712,402343.0
2016-08-12 10:00:00,29.12,29.14,29.09,29.13,183655.0,23.5712,23.5874,23.5469,23.5793,183655.0
2016-08-12 10:30:00,29.13,29.2,29.12,29.2,136077.0,23.5793,23.636,23.5712,23.636,136077.0
2016-08-12 11:00:00,29.2,29.26,29.19,29.26,184822.0,23.636,23.6845,23.6279,23.6845,184822.0
2016-08-12 11:30:00,29.27,29.27,29.18,29.2,301349.0,23.6926,23.6926,23.6198,23.636,301349.0
2016-08-12 12:00:00,29.2,29.22,29.16,29.2,134355.0,23.636,23.6522,23.6036,23.636,134355.0
2016-08-12 12:30:00,29.2,29.24,29.19,29.2,116269.0,23.636,23.6683,23.6279,23.636,116269.0
2016-08-12 13:00:00,29.19,29.21,29.16,29.2,152149.0,23.6279,23.6441,23.6036,23.636,152149.0
2016-08-12 13:30:00,29.19,29.21,29.17,29.18,122549.0,23.6279,23.6441,23.6117,23.6198,122549.0
2016-08-12 14:00:00,29.17,29.22,29.16,29.22,159391.0,23.6117,23.6522,23.6036,23.6522,159391.0
2016-08-12 14:30:00,29.22,29.25,29.19,29.25,125610.0,23.6522,23.6764,23.6279,23.6764,125610.0
2016-08-12 15:00:00,29.25,29.26,29.21,29.23,255388.0,23.6764,23.6845,23.6441,23.6602,255388.0
2016-08-12 15:30:00,29.23,29.24,29.2,29.23,434815.0,23.6602,23.6683,23.636,23.6602,434815.0
2016-08-15 09:30:00,29.38,29.4,29.31,29.37,255754.0,23.7817,23.7979,23.725,23.7736,255754.0
2016-08-15 10:00:00,29.35,29.37,29.32,29.36,121352.0,23.7574,23.7736,23.7331,23.7655,121352.0
2016-08-15 10:30:00,29.36,29.45,29.36,29.43,167145.0,23.7655,23.8383,23.7655,23.8221,167145.0
2016-08-15 11:00:00,29.43,29.44,29.38,29.39,85821.0,23.8221,23.8302,23.7817,23.7898,85821.0
2016-08-15 11:30:00,29.39,29.4,29.35,29.38,152153.0,23.7898,23.7979,23.7574,23.7817,152153.0
2016-08-15 12:00:00,29.38,29.39,29.37,29.38,117290.0,23.7817,23.7898,23.7736,23.7817,117290.0
2016-08-15 12:30:00,29.39,29.39,29.32,29.33,218895.0,23.7898,23.7898,23.7331,23.7412,218895.0
2016-08-15 13:00:00,29.34,29.36,29.33,29.34,56658.0,23.7493,23.7655,23.7412,23.7493,56658.0
2016-08-15 13:30:00,29.34,29.37,29.33,29.34,226221.0,23.7493,23.7736,23.7412,23.7493,226221.0
2016-08-15 14:00:00,29.34,29.37,29.33,29.34,217638.0,23.7493,23.7736,23.7412,23.7493,217638.0
2016-08-15 14:30:00,29.34,29.43,29.33,29.41,220112.0,23.7493,23.8221,23.7412,23.8059,220112.0
2016-08-15 15:00:00,29.41,29.41,29.37,29.39,282438.0,23.8059,23.8059,23.7736,23.7898,282438.0
2016-08-15 15:30:00,29.39,29.4,29.36,29.39,826405.0,23.7898,23.7979,23.7655,23.7898,826405.0
2016-08-16 09:30:00,29.16,29.17,29.0,29.13,698189.0,23.6036,23.6117,23.4741,23.5793,698189.0
2016-08-16 10:00:00,29.12,29.14,28.97,28.99,444365.0,23.5712,23.5874,23.4498,23.466,444365.0
2016-08-16 10:30:00,29.0,29.14,28.99,29.13,247978.0,23.4741,23.5874,23.466,23.5793,247978.0
2016-08-16 11:00:00,29.12,29.2,29.06,29.17,368082.0,23.5712,23.636,23.5226,23.6117,368082.0
2016-08-16 11:30:00,29.16,29.17,29.02,29.08,212598.0,23.6036,23.6117,23.4903,23.5388,212598.0
2016-08-16 12:00:00,29.07,29.08,28.98,29.0,258463.0,23.5307,23.5388,23.4579,23.4741,258463.0
2016-08-16 12:30:00,29.0,29.06,28.99,29.05,169480.0,23.4741,23.5226,23.466,23.5145,169480.0
2016-08-16 13:00:00,29.05,29.06,29.03,29.04,67264.0,23.5145,23.5226,23.4984,23.5065,67264.0
2016-08-16 13:30:00,29.04,29.1,29.03,29.06,123941.0,23.5065,23.555,23.4984,23.5226,123941.0
2016-08-16 14:00:00,29.06,29.09,29.03,29.04,251990.0,23.5226,23.5469,23.4984,23.5065,251990.0
2016-08-16 14:30:00,29.04,29.05,29.0,29.01,330106.0,23.5065,23.5145,23.4741,23.4822,330106.0
2016-08-16 15:00:00,29.01,29.08,28.99,28.99,448623.0,23.4822,23.5388,23.466,23.466,448623.0
2016-08-16 15:30:00,29.0,29.09,28.99,29.08,1613847.0,23.4741,23.5469,23.466,23.5388,1613847.0
2016-08-17 09:30:00,28.99,29.0,28.88,28.96,994088.0,23.466,23.4741,23.3769,23.4417,994088.0
2016-08-17 10:00:00,28.95,28.96,28.89,28.94,288903.0,23.4336,23.4417,23.385,23.4255,288903.0
2016-08-17 10:30:00,28.94,28.94,28.85,28.88,432316.0,23.4255,23.4255,23.3527,23.3769,432316.0
2016-08-17 11:00:00,28.88,28.89,28.82,28.84,338866.0,23.3769,23.385,23.3284,23.3446,338866.0
2016-08-17 11:30:00,28.84,28.84,28.74,28.77,277835.0,23.3446,23.3446,23.2636,23.2879,277835.0
2016-08-17 12:00:00,28.76,28.83,28.75,28.83,438633.0,23.2798,23.3365,23.2717,23.3365,438633.0
2016-08-17 12:30:00,28.82,28.91,28.8,28.87,697991.0,23.3284,23.4012,23.3122,23.3688,697991.0
2016-08-17 13:00:00,28.88,28.88,28.84,28.87,153645.0,23.3769,23.3769,23.3446,23.3688,153645.0
2016-08-17 13:30:00,28.87,28.89,28.81,28.82,245401.0,23.3688,23.385,23.3203,23.3284,245401.0
2016-08-17 14:00:00,28.82,28.92,28.78,28.91,542133.0,23.3284,23.4093,23.296,23.4012,542133.0
2016-08-17 14:30:00,28.91,28.96,28.87,28.89,446495.0,23.4012,23.4417,23.3688,23.385,446495.0
2016-08-17 15:00:00,28.89,28.92,28.85,28.91,444978.0,23.385,23.4093,23.3527,23.4012,444978.0
2016-08-17 15:30:00,28.9,28.98,28.89,28.98,1273382.0,23.3931,23.4579,23.385,23.4579,1273382.0
2016-08-18 09:30:00,28.91,29.03,28.84,28.98,634569.0,23.4012,23.4984,23.3446,23.4579,634569.0
2016-08-18 10:00:00,28.97,29.05,28.96,29.05,904353.0,23.4498,23.5145,23.4417,23.5145,904353.0
2016-08-18 10:30:00,29.04,29.17,29.04,29.16,465735.0,23.5065,23.6117,23.5065,23.6036,465735.0
2016-08-18 11:00:00,29.16,29.18,29.12,29.14,168747.0,23.6036,23.6198,23.5712,23.5874,168747.0
2016-08-18 11:30:00,29.14,29.14,29.06,29.06,219541.0,23.5874,23.5874,23.5226,23.5226,219541.0
2016-08-18 12:00:00,29.06,29.06,29.01,29.02,114897.0,23.5226,23.5226,23.4822,23.4903,114897.0
2016-08-18 12:30:00,29.03,29.04,28.97,29.02,86853.0,23.4984,23.5065,23.4498,23.4903,86853.0
2016-08-18 13:00:00,29.02,29.08,29.01,29.03,100164.0,23.4903,23.5388,23.4822,23.4984,100164.0
2016-08-18 13:30:00,29.04,29.12,29.03,29.12,169493.0,23.5065,23.5712,23.4984,23.5712,169493.0
2016-08-18 14:00:00,29.12,29.17,29.11,29.15,187902.0,23.5712,23.6117,23.5631,23.5955,187902.0
2016-08-18 14:30:00,29.14,29.16,29.11,29.13,121365.0,23.5874,23.6036,23.5631,23.5793,121365.0
2016-08-18 15:00:00,29.13,29.19,29.12,29.17,148213.0,23.5793,23.6279,23.5712,23.6117,148213.0
2016-08-18 15:30:00,29.17,29.2,29.13,29.16,569311.0,23.6117,23.636,23.5793,23.6036,569311.0
2016-08-19 09:30:00,28.63,28.69,28.51,28.57,1101097.0,23.1746,23.2231,23.0774,23.126,1101097.0
2016-08-19 10:00:00,28.58,28.6,28.55,28.6,660338.0,23.1341,23.1503,23.1098,23.1503,660338.0
2016-08-19 10:30:00,28.6,28.64,28.57,28.59,407086.0,23.1503,23.1827,23.126,23.1422,407086.0
2016-08-19 11:00:00,28.6,28.65,28.59,28.64,331131.0,23.1503,23.1908,23.1422,23.1827,331131.0
2016-08-19 11:30:00,28.64,28.67,28.62,28.65,221070.0,23.1827,23.207,23.1665,23.1908,221070.0
2016-08-19 12:00:00,28.64,28.66,28.63,28.65,205438.0,23.1827,23.1989,23.1746,23.1908,205438.0
2016-08-19 12:30:00,28.65,28.66,28.61,28.62,162374.0,23.1908,23.1989,23.1584,23.1665,162374.0
2016-08-19 13:00:00,28.62,28.63,28.59,28.62,149783.0,23.1665,23.1746,23.1422,23.1665,149783.0
2016-08-19 13:30:00,28.62,28.64,28.58,28.62,183803.0,23.1665,23.1827,23.1341,23.1665,183803.0
2016-08-19 14:00:00,28.62,28.65,28.61,28.64,160108.0,23.1665,23.1908,23.1584,23.1827,160108.0
2016-08-19 14:30:00,28.63,28.68,28.61,28.65,311320.0,23.1746,23.215,23.1584,23.1908,311320.0
2016-08-19 15:00:00,28.66,28.68,28.63,28.64,293929.0,23.1989,23.215,23.1746,23.1827,293929.0
2016-08-19 15:30:00,28.64,28.65,28.6,28.64,1559526.0,23.1827,23.1908,23.1503,23.1827,1559526.0
2016-08-22 09:30:00,28.3,28.37,28.22,28.35,1042139.0,22.9075,22.9641,22.8427,22.9479,1042139.0
2016-08-22 10:00:00,28.35,28.45,28.32,28.4,596628.0,22.9479,23.0289,22.9236,22.9884,596628.0
2016-08-22 10:30:00,28.4,28.46,28.39,28.46,359151.0,22.9884,23.037,22.9803,23.037,359151.0
2016-08-22 11:00:00,28.45,28.46,28.32,28.32,309634.0,23.0289,23.037,22.9236,22.9236,309634.0
2016-08-22 11:30:00,28.32,28.41,28.32,28.39,260010.0,22.9236,22.9965,22.9236,22.9803,260010.0
2016-08-22 12:00:00,28.38,28.48,28.37,28.44,232621.0,22.9722,23.0532,22.9641,23.0208,232621.0
2016-08-22 12:30:00,28.44,28.45,28.37,28.39,232620.0,23.0208,23.0289,22.9641,22.9803,232620.0
2016-08-22 13:00:00,28.38,28.4,28.29,28.33,229977.0,22.9722,22.9884,22.8994,22.9317,229977.0
2016-08-22 13:30:00,28.33,28.35,28.26,28.33,470979.0,22.9317,22.9479,22.8751,22.9317,470979.0
2016-08-22 14:00:00,28.33,28.35,28.31,28.31,378261.0,22.9317,22.9479,22.9156,22.9156,378261.0
2016-08-22 14:30:00,28.31,28.39,28.3,28.35,227659.0,22.9156,22.9803,22.9075,22.9479,227659.0
2016-08-22 15:00:00,28.36,28.41,28.35,28.39,428194.0,22.956,22.9965,22.9479,22.9803,428194.0
2016-08-22 15:30:00,28.39,28.4,28.36,28.39,1139166.0,22.9803,22.9884,22.956,22.9803,1139166.0
2016-08-23 09:30:00,28.6,28.69,28.56,28.63,822878.0,23.1503,23.2231,23.1179,23.1746,822878.0
2016-08-23 10:00:00,28.63,28.65,28.54,28.55,280850.0,23.1746,23.1908,23.1017,23.1098,280850.0
2016-08-23 10:30:00,28.55,28.62,28.54,28.61,503921.0,23.1098,23.1665,23.1017,23.1584,503921.0
2016-08-23 11:00:00,28.61,28.64,28.57,28.6,160392.0,23.1584,23.1827,23.126,23.1503,160392.0
2016-08-23 11:30:00,28.6,28.69,28.57,28.69,289604.0,23.1503,23.2231,23.126,23.2231,289604.0
2016-08-23 12:00:00,28.69,28.69,28.63,28.67,510491.0,23.2231,23.2231,23.1746,23.207,510491.0
2016-08-23 12:30:00,28.66,28.67,28.56,28.58,320671.0,23.1989,23.207,23.1179,23.1341,320671.0
2016-08-23 13:00:00,28.57,28.64,28.57,28.6,230445.0,23.126,23.1827,23.126,23.1503,230445.0
2016-08-23 13:30:00,28.6,28.62,28.59,28.6,79180.0,23.1503,23.1665,23.1422,23.1503,79180.0
2016-08-23 14:00:00,28.59,28.6,28.55,28.57,172862.0,23.1422,23.1503,23.1098,23.126,172862.0
2016-08-23 14:30:00,28.56,28.57,28.51,28.56,158801.0,23.1179,23.126,23.0774,23.1179,158801.0
2016-08-23 15:00:00,28.55,28.56,28.51,28.55,230750.0,23.1098,23.1179,23.0774,23.1098,230750.0
2016-08-23 15:30:00,28.54,28.55,28.46,28.5,1239851.0,23.1017,23.1098,23.037,23.0693,1239851.0
2016-08-24 09:30:00,28.57,28.6,28.42,28.44,585229.0,23.126,23.1503,23.0046,23.0208,585229.0
2016-08-24 10:00:00,28.44,28.57,28.39,28.49,643886.0,23.0208,23.126,22.9803,23.0613,643886.0
2016-08-24 10:30:00,28.49,28.55,28.49,28.54,300068.0,23.0613,23.1098,23.0613,23.1017,300068.0
2016-08-24 11:00:00,28.54,28.54,28.49,28.51,338877.0,23.1017,23.1017,23.0613,23.0774,338877.0
2016-08-24 11:30:00,28.51,28.55,28.48,28.5,187664.0,23.0774,23.1098,23.0532,23.0693,187664.0
2016-08-24 12:00:00,28.49,28.53,28.49,28.51,160206.0,23.0613,23.0936,23.0613,23.0774,160206.0
2016-08-24 12:30:00,28.5,28.52,28.47,28.5,145190.0,23.0693,23.0855,23.0451,23.0693,145190.0
2016-08-24 13:00:00,28.49,28.51,28.48,28.49,52954.0,23.0613,23.0774,23.0532,23.0613,52954.0
2016-08-24 13:30:00,28.49,28.5,28.44,28.44,208140.0,23.0613,23.0693,23.0208,23.0208,208140.0
2016-08-24 14:00:00,28.44,28.45,28.39,28.44,363024.0,23.0208,23.0289,22.9803,23.0208,363024.0
2016-08-24 14:30:00,28.44,28.46,28.4,28.43,197471.0,23.0208,23.037,22.9884,23.0127,197471.0
2016-08-24 15:00:00,28.44,28.44,28.36,28.4,319887.0,23.0208,23.0208,22.956,22.9884,319887.0
2016-08-24 15:30:00,28.41,28.44,28.34,28.39,1444463.0,22.9965,23.0208,22.9398,22.9803,1444463.0
2016-08-25 09:30:00,28.63,28.84,28.52,28.55,924827.0,23.1746,23.3446,23.0855,23.1098,924827.0
2016-08-25 10:00:00,28.55,28.62,28.54,28.57,395964.0,23.1098,23.1665,23.1017,23.126,395964.0
2016-08-25 10:30:00,28.58,28.66,28.53,28.61,485869.0,23.1341,23.1989,23.0936,23.1584,485869.0
2016-08-25 11:00:00,28.62,28.71,28.61,28.67,308796.0,23.1665,23.2393,23.1584,23.207,308796.0
2016-08-25 11:30:00,28.67,28.68,28.6,28.64,277419.0,23.207,23.215,23.1503,23.1827,277419.0
2016-08-25 12:00:00,28.64,28.64,28.6,28.61,303620.0,23.1827,23.1827,23.1503,23.1584,303620.0
2016-08-25 12:30:00,28.6,28.65,28.6,28.62,274579.0,23.1503,23.1908,23.1503,23.1665,274579.0
2016-08-25 13:00:00,28.61,28.7,28.61,28.7,345295.0,23.1584,23.2312,23.1584,23.2312,345295.0
2016-08-25 13:30:00,28.7,28.7,28.66,28.67,408845.0,23.2312,23.2312,23.1989,23.207,408845.0
2016-08-25 14:00:00,28.66,28.67,28.62,28.65,400986.0,23.1989,23.207,23.1665,23.1908,400986.0
2016-08-25 14:30:00,28.65,28.66,28.63,28.64,237471.0,23.1908,23.1989,23.1746,23.1827,237471.0
2016-08-25 15:00:00,28.65,28.66,28.63,28.65,333172.0,23.1908,23.1989,23.1746,23.1908,333172.0
2016-08-25 15:30:00,28.65,28.67,28.56,28.58,1117352.0,23.1908,23.207,23.1179,23.1341,1117352.0
2016-08-26 09:30:00,28.6,28.77,28.6,28.7,789543.0,23.1503,23.2879,23.1503,23.2312,789543.0
2016-08-26 10:00:00,28.7,28.86,28.61,28.86,643154.0,23.2312,23.3607,23.1584,23.3607,643154.0
2016-08-26 10:30:00,28.86,28.88,28.83,28.86,381765.0,23.3607,23.3769,23.3365,23.3607,381765.0
2016-08-26 11:00:00,28.86,28.9,28.84,28.89,143700.0,23.3607,23.3931,23.3446,23.385,143700.0
2016-08-26 11:30:00,28.88,28.89,28.75,28.77,403135.0,23.3769,23.385,23.2717,23.2879,403135.0
2016-08-26 12:00:00,28.76,28.76,28.54,28.57,493536.0,23.2798,23.2798,23.1017,23.126,493536.0
2016-08-26 12:30:00,28.56,28.63,28.52,28.6,239401.0,23.1179,23.1746,23.0855,23.1503,239401.0
2016-08-26 13:00:00,28.6,28.62,28.56,28.6,114852.0,23.1503,23.1665,23.1179,23.1503,114852.0
2016-08-26 13:30:00,28.6,28.6,28.5,28.54,146516.0,23.1503,23.1503,23.0693,23.1017,146516.0
2016-08-26 14:00:00,28.52,28.58,28.44,28.46,299700.0,23.0855,23.1341,23.0208,23.037,299700.0
2016-08-26 14:30:00,28.46,28.55,28.43,28.54,242917.0,23.037,23.1098,23.0127,23.1017,242917.0
2016-08-26 15:00:00,28.54,28.64,28.53,28.63,290358.0,23.1017,23.1827,23.0936,23.1746,290358.0
2016-08-26 15:30:00,28.62,28.67,28.58,28.63,715411.0,23.1665,23.207,23.1341,23.1746,715411.0
2016-08-29 09:30:00,28.58,28.77,28.58,28.7,509623.0,23.1341,23.2879,23.1341,23.2312,509623.0
2016-08-29 10:00:00,28.7,28.71,28.59,28.61,153068.0,23.2312,23.2393,23.1422,23.1584,153068.0
2016-08-29 10:30:00,28.6,28.61,28.56,28.58,133810.0,23.1503,23.1584,23.1179,23.1341,133810.0
2016-08-29 11:00:00,28.59,28.65,28.57,28.63,149581.0,23.1422,23.1908,23.126,23.1746,149581.0
2016-08-29 11:30:00,28.63,28.66,28.6,28.65,142691.0,23.1746,23.1989,23.1503,23.1908,142691.0
2016-08-29 12:00:00,28.65,28.66,28.63,28.65,86666.0,23.1908,23.1989,23.1746,23.1908,86666.0
2016-08-29 12:30:00,28.65,28.72,28.64,28.7,121295.0,23.1908,23.2474,23.1827,23.2312,121295.0
2016-08-29 13:00:00,28.7,28.72,28.69,28.7,63305.0,23.2312,23.2474,23.2231,23.2312,63305.0
2016-08-29 13:30:00,28.69,28.71,28.69,28.7,104781.0,23.2231,23.2393,23.2231,23.2312,104781.0
2016-08-29 14:00:00,28.7,28.74,28.69,28.71,176954.0,23.2312,23.2636,23.2231,23.2393,176954.0
2016-08-29 14:30:00,28.71,28.75,28.7,28.73,185727.0,23.2393,23.2717,23.2312,23.2555,185727.0
2016-08-29 15:00:00,28.74,28.75,28.71,28.75,247677.0,23.2636,23.2717,23.2393,23.2717,247677.0
2016-08-29 15:30:00,28.74,28.76,28.69,28.71,791103.0,23.2636,23.2798,23.2231,23.2393,791103.0
2016-08-30 09:30:00,28.57,28.68,28.53,28.63,659219.0,23.126,23.215,23.0936,23.1746,659219.0
2016-08-30 10:00:00,28.63,28.66,28.58,28.65,333941.0,23.1746,23.1989,23.1341,23.1908,333941.0
2016-08-30 10:30:00,28.65,28.65,28.57,28.58,274671.0,23.1908,23.1908,23.126,23.1341,274671.0
2016-08-30 11:00:00,28.58,28.62,28.57,28.6,396074.0,23.1341,23.1665,23.126,23.1503,396074.0
2016-08-30 11:30:00,28.6,28.64,28.57,28.62,345086.0,23.1503,23.1827,23.126,23.1665,345086.0
2016-08-30 12:00:00,28.61,28.69,28.61,28.69,169472.0,23.1584,23.2231,23.1584,23.2231,169472.0
2016-08-30 12:30:00,28.69,28.69,28.67,28.68,180966.0,23.2231,23.2231,23.207,23.215,180966.0
2016-08-30 13:00:00,28.67,28.68,28.63,28.64,190159.0,23.207,23.215,23.1746,23.1827,190159.0
2016-08-30 13:30:00,28.64,28.64,28.63,28.63,167739.0,23.1827,23.1827,23.1746,23.1746,167739.0
2016-08-30 14:00:00,28.64,28.64,28.58,28.62,391942.0,23.1827,23.1827,23.1341,23.1665,391942.0
2016-08-30 14:30:00,28.62,28.65,28.59,28.6,281674.0,23.1665,23.1908,23.1422,23.1503,281674.0
2016-08-30 15:00:00,28.6,28.61,28.56,28.6,331930.0,23.1503,23.1584,23.1179,23.1503,331930.0
2016-08-30 15:30:00,28.59,28.62,28.58,28.61,873703.0,23.1422,23.1665,23.1341,23.1584,873703.0
2016-08-31 09:30:00,28.7,28.98,28.7,28.81,1294521.0,23.2312,23.4579,23.2312,23.3203,1294521.0
2016-08-31 10:00:00,28.8,28.81,28.69,28.69,387598.0,23.3122,23.3203,23.2231,23.2231,387598.0
2016-08-31 10:30:00,28.69,28.77,28.67,28.72,229227.0,23.2231,23.2879,23.207,23.2474,229227.0
2016-08-31 11:00:00,28.73,28.77,28.71,28.74,115962.0,23.2555,23.2879,23.2393,23.2636,115962.0
2016-08-31 11:30:00,28.74,28.77,28.72,28.75,124199.0,23.2636,23.2879,23.2474,23.2717,124199.0
2016-08-31 12:00:00,28.74,28.75,28.68,28.69,99124.0,23.2636,23.2717,23.215,23.2231,99124.0
2016-08-31 12:30:00,28.69,28.71,28.67,28.69,183765.0,23.2231,23.2393,23.207,23.2231,183765.0
2016-08-31 13:00:00,28.7,28.73,28.69,28.7,172781.0,23.2312,23.2555,23.2231,23.2312,172781.0
2016-08-31 13:30:00,28.7,28.77,28.69,28.76,93205.0,23.2312,23.2879,23.2231,23.2798,93205.0
2016-08-31 14:00:00,28.77,28.8,28.74,28.76,157760.0,23.2879,23.3122,23.2636,23.2798,157760.0
2016-08-31 14:30:00,28.77,28.77,28.72,28.73,191212.0,23.2879,23.2879,23.2474,23.2555,191212.0
2016-08-31 15:00:00,28.73,28.77,28.72,28.76,181114.0,23.2555,23.2879,23.2474,23.2798,181114.0
2016-08-31 15:30:00,28.77,28.77,28.73,28.74,848009.0,23.2879,23.2879,23.2555,23.2636,848009.0
2016-09-01 09:30:00,28.69,28.84,28.63,28.8,1184257.0,23.2231,23.3446,23.1746,23.3122,1184257.0
2016-09-01 10:00:00,28.79,28.96,28.77,28.78,559157.0,23.3041,23.4417,23.2879,23.296,559157.0
2016-09-01 10:30:00,28.78,28.81,28.73,28.76,402010.0,23.296,23.3203,23.2555,23.2798,402010.0
2016-09-01 11:00:00,28.75,28.81,28.71,28.81,362068.0,23.2717,23.3203,23.2393,23.3203,362068.0
2016-09-01 11:30:00,28.8,28.84,28.77,28.79,205831.0,23.3122,23.3446,23.2879,23.3041,205831.0
2016-09-01 12:00:00,28.8,28.94,28.78,28.92,227655.0,23.3122,23.4255,23.296,23.4093,227655.0
2016-09-01 12:30:00,28.92,28.97,28.91,28.95,276032.0,23.4093,23.4498,23.4012,23.4336,276032.0
2016-09-01 13:00:00,28.95,29.03,28.95,29.01,358890.0,23.4336,23.4984,23.4336,23.4822,358890.0
2016-09-01 13:30:00,29.01,29.03,28.98,28.99,239587.0,23.4822,23.4984,23.4579,23.466,239587.0
2016-09-01 14:00:00,29.0,29.0,28.9,28.94,178025.0,23.4741,23.4741,23.3931,23.4255,178025.0
2016-09-01 14:30:00,28.94,28.94,28.87,28.88,289542.0,23.4255,23.4255,23.3688,23.3769,289542.0
2016-09-01 15:00:00,28.88,28.93,28.85,28.92,303676.0,23.3769,23.4174,23.3527,23.4093,303676.0
2016-09-01 15:30:00,28.93,28.97,28.91,28.96,889208.0,23.4174,23.4498,23.4012,23.4417,889208.0
2016-09-02 09:30:00,29.1,29.21,29.07,29.14,921220.0,23.555,23.6441,23.5307,23.5874,921220.0
2016-09-02 10:00:00,29.15,29.2,29.07,29.2,643722.0,23.5955,23.636,23.5307,23.636,643722.0
2016-09-02 10:30:00,29.2,29.21,29.12,29.15,348456.0,23.636,23.6441,23.5712,23.5955,348456.0
2016-09-02 11:00:00,29.15,29.15,29.12,29.14,228115.0,23.5955,23.5955,23.5712,23.5874,228115.0
2016-09-02 11:30:00,29.14,29.17,29.12,29.15,160378.0,23.5874,23.6117,23.5712,23.5955,160378.0
2016-09-02 12:00:00,29.16,29.16,29.07,29.12,467964.0,23.6036,23.6036,23.5307,23.5712,467964.0
2016-09-02 12:30:00,29.12,29.15,29.09,29.12,301374.0,23.5712,23.5955,23.5469,23.5712,301374.0
2016-09-02 13:00:00,29.12,29.15,29.09,29.15,235389.0,23.5712,23.5955,23.5469,23.5955,235389.0
2016-09-02 13:30:00,29.14,29.15,29.07,29.08,375036.0,23.5874,23.5955,23.5307,23.5388,375036.0
2016-09-02 14:00:00,29.08,29.13,29.06,29.07,348514.0,23.5388,23.5793,23.5226,23.5307,348514.0
2016-09-02 14:30:00,29.07,29.11,29.03,29.11,384338.0,23.5307,23.5631,23.4984,23.5631,384338.0
2016-09-02 15:00:00,29.1,29.12,29.07,29.1,224447.0,23.555,23.5712,23.5307,23.555,224447.0
2016-09-02 15:30:00,29.1,29.15,29.09,29.13,763069.0,23.555,23.5955,23.5469,23.5793,763069.0
2016-09-06 09:30:00,29.51,29.72,29.32,29.33,1424207.0,23.8869,24.0569,23.7331,23.7412,1424207.0
2016-09-06 10:00:00,29.32,29.4,29.3,29.34,436537.0,23.7331,23.7979,23.7169,23.7493,436537.0
2016-09-06 10:30:00,29.35,29.45,29.34,29.42,286748.0,23.7574,23.8383,23.7493,23.814,286748.0
2016-09-06 11:00:00,29.42,29.45,29.37,29.42,298007.0,23.814,23.8383,23.7736,23.814,298007.0
2016-09-06 11:30:00,29.42,29.43,29.38,29.42,272681.0,23.814,23.8221,23.7817,23.814,272681.0
2016-09-06 12:00:00,29.43,29.49,29.42,29.43,375123.0,23.8221,23.8707,23.814,23.8221,375123.0
2016-09-06 12:30:00,29.43,29.49,29.42,29.49,410859.0,23.8221,23.8707,23.814,23.8707,410859.0
2016-09-06 13:00:00,29.49,29.49,29.45,29.48,257794.0,23.8707,23.8707,23.8383,23.8626,257794.0
2016-09-06 13:30:00,29.48,29.5,29.47,29.49,243204.0,23.8626,23.8788,23.8545,23.8707,243204.0
2016-09-06 14:00:00,29.5,29.5,29.47,29.5,217757.0,23.8788,23.8788,23.8545,23.8788,217757.0
2016-09-06 14:30:00,29.5,29.56,29.49,29.54,250387.0,23.8788,23.9274,23.8707,23.9112,250387.0
2016-09-06 15:00:00,29.54,29.55,29.5,29.51,563345.0,23.9112,23.9193,23.8788,23.8869,563345.0
2016-09-06 15:30:00,29.51,29.51,29.46,29.47,975370.0,23.8869,23.8869,23.8464,23.8545,975370.0
2016-09-07 09:30:00,30.35,30.55,30.22,30.28,3026309.0,24.5668,24.7287,24.4616,24.5102,3026309.0
2016-09-07 10:00:00,30.28,30.28,30.16,30.21,1133293.0,24.5102,24.5102,24.413,24.4535,1133293.0
2016-09-07 10:30:00,30.21,30.22,30.01,30.02,667721.0,24.4535,24.4616,24.2916,24.2997,667721.0
2016-09-07 11:00:00,30.02,30.08,30.0,30.02,630692.0,24.2997,24.3483,24.2835,24.2997,630692.0
2016-09-07 11:30:00,30.01,30.05,29.97,30.03,503329.0,24.2916,24.324,24.2592,24.3078,503329.0
2016-09-07 12:00:00,30.03,30.12,30.0,30.12,1202568.0,24.3078,24.3807,24.2835,24.3807,1202568.0
2016-09-07 12:30:00,30.12,30.15,30.11,30.14,380611.0,24.3807,24.4049,24.3726,24.3968,380611.0
2016-09-07 13:00:00,30.14,30.14,29.99,30.0,1364702.0,24.3968,24.3968,24.2754,24.2835,1364702.0
2016-09-07 13:30:00,30.01,30.01,29.89,29.92,1017791.0,24.2916,24.2916,24.1945,24.2188,1017791.0
2016-09-07 14:00:00,29.93,29.96,29.85,29.85,521506.0,24.2269,24.2511,24.1621,24.1621,521506.0
2016-09-07 14:30:00,29.86,29.94,29.83,29.88,654307.0,24.1702,24.235,24.1459,24.1864,654307.0
2016-09-07 15:00:00,29.88,29.9,29.81,29.88,730938.0,24.1864,24.2026,24.1297,24.1864,730938.0
2016-09-07 15:30:00,29.88,29.91,29.78,29.82,1682286.0,24.1864,24.2107,24.1054,24.1378,1682286.0
2016-09-08 09:30:00,29.91,29.92,29.79,29.82,1014918.0,24.2107,24.2188,24.1135,24.1378,1014918.0
2016-09-08 10:00:00,29.82,29.82,29.64,29.68,681527.0,24.1378,24.1378,23.9921,24.0245,681527.0
2016-09-08 10:30:00,29.69,29.76,29.66,29.74,439269.0,24.0326,24.0893,24.0083,24.0731,439269.0
2016-09-08 11:00:00,29.74,29.83,29.73,29.8,359676.0,24.0731,24.1459,24.065,24.1216,359676.0
2016-09-08 11:30:00,29.8,29.82,29.77,29.82,361410.0,24.1216,24.1378,24.0974,24.1378,361410.0
2016-09-08 12:00:00,29.82,29.82,29.74,29.77,223162.0,24.1378,24.1378,24.0731,24.0974,223162.0
2016-09-08 12:30:00,29.77,29.81,29.75,29.8,107242.0,24.0974,24.1297,24.0812,24.1216,107242.0
2016-09-08 13:00:00,29.8,29.8,29.72,29.73,218727.0,24.1216,24.1216,24.0569,24.065,218727.0
2016-09-08 13:30:00,29.72,29.74,29.7,29.73,230469.0,24.0569,24.0731,24.0407,24.065,230469.0
2016-09-08 14:00:00,29.73,29.79,29.72,29.74,227744.0,24.065,24.1135,24.0569,24.0731,227744.0
2016-09-08 14:30:00,29.74,29.8,29.73,29.8,256747.0,24.0731,24.1216,24.065,24.1216,256747.0
2016-09-08 15:00:00,29.8,29.8,29.76,29.8,310681.0,24.1216,24.1216,24.0893,24.1216,310681.0
2016-09-08 15:30:00,29.8,29.8,29.76,29.8,1069595.0,24.1216,24.1216,24.0893,24.1216,1069595.0
2016-09-09 09:30:00,29.3,29.33,29.15,29.16,969941.0,23.7169,23.7412,23.5955,23.6036,969941.0
2016-09-09 10:00:00,29.16,29.18,28.98,29.07,868202.0,23.6036,23.6198,23.4579,23.5307,868202.0
2016-09-09 10:30:00,29.08,29.13,29.0,29.04,400149.0,23.5388,23.5793,23.4741,23.5065,400149.0
2016-09-09 11:00:00,29.04,29.05,28.86,28.97,618738.0,23.5065,23.5145,23.3607,23.4498,618738.0
2016-09-09 11:30:00,28.96,28.96,28.73,28.75,677817.0,23.4417,23.4417,23.2555,23.2717,677817.0
2016-09-09 12:00:00,28.76,28.76,28.66,28.73,550079.0,23.2798,23.2798,23.1989,23.2555,550079.0
2016-09-09 12:30:00,28.72,28.84,28.69,28.81,290631.0,23.2474,23.3446,23.2231,23.3203,290631.0
2016-09-09 13:00:00,28.81,28.83,28.74,28.77,248470.0,23.3203,23.3365,23.2636,23.2879,248470.0
2016-09-09 13:30:00,28.75,28.76,28.58,28.64,380834.0,23.2717,23.2798,23.1341,23.1827,380834.0
2016-09-09 14:00:00,28.64,28.73,28.55,28.71,487281.0,23.1827,23.2555,23.1098,23.2393,487281.0
2016-09-09 14:30:00,28.71,28.76,28.68,28.75,334850.0,23.2393,23.2798,23.215,23.2717,334850.0
2016-09-09 15:00:00,28.75,28.77,28.66,28.74,452131.0,23.2717,23.2879,23.1989,23.2636,452131.0
2016-09-09 15:30:00,28.74,28.75,28.6,28.61,1283515.0,23.2636,23.2717,23.1503,23.1584,1283515.0
2016-09-12 09:30:00,28.55,28.68,28.2,28.66,774443.0,23.1098,23.215,22.8265,23.1989,774443.0
2016-09-12 10:00:00,28.66,28.82,28.63,28.78,696544.0,23.1989,23.3284,23.1746,23.296,696544.0
2016-09-12 10:30:00,28.78,28.8,28.68,28.71,204586.0,23.296,23.3122,23.215,23.2393,204586.0
2016-09-12 11:00:00,28.71,28.75,28.67,28.71,424391.0,23.2393,23.2717,23.207,23.2393,424391.0
2016-09-12 11:30:00,28.72,28.84,28.71,28.82,244410.0,23.2474,23.3446,23.2393,23.3284,244410.0
2016-09-12 12:00:00,28.82,28.87,28.8,28.86,177826.0,23.3284,23.3688,23.3122,23.3607,177826.0
2016-09-12 12:30:00,28.85,28.91,28.84,28.89,200426.0,23.3527,23.4012,23.3446,23.385,200426.0
2016-09-12 13:00:00,28.9,28.98,28.86,28.87,304932.0,23.3931,23.4579,23.3607,23.3688,304932.0
2016-09-12 13:30:00,28.87,28.97,28.82,28.95,198719.0,23.3688,23.4498,23.3284,23.4336,198719.0
2016-09-12 14:00:00,28.95,29.04,28.94,29.0,273539.0,23.4336,23.5065,23.4255,23.4741,273539.0
2016-09-12 14:30:00,29.0,29.04,28.97,28.99,289219.0,23.4741,23.5065,23.4498,23.466,289219.0
2016-09-12 15:00:00,28.99,29.03,28.96,29.0,268296.0,23.466,23.4984,23.4417,23.4741,268296.0
2016-09-12 15:30:00,29.0,29.02,28.94,28.98,902871.0,23.4741,23.4903,23.4255,23.4579,902871.0
2016-09-13 09:30:00,28.71,28.78,28.63,28.71,1029550.0,23.2393,23.296,23.1746,23.2393,1029550.0
2016-09-13 10:00:00,28.71,28.72,28.57,28.64,373726.0,23.2393,23.2474,23.126,23.1827,373726.0
2016-09-13 10:30:00,28.65,28.73,28.6,28.61,282379.0,23.1908,23.2555,23.1503,23.1584,282379.0
2016-09-13 11:00:00,28.6,28.63,28.52,28.53,229846.0,23.1503,23.1746,23.0855,23.0936,229846.0
2016-09-13 11:30:00,28.53,28.55,28.5,28.52,237023.0,23.0936,23.1098,23.0693,23.0855,237023.0
2016-09-13 12:00:00,28.53,28.57,28.47,28.48,289543.0,23.0936,23.126,23.0451,23.0532,289543.0
2016-09-13 12:30:00,28.48,28.5,28.41,28.43,282625.0,23.0532,23.0693,22.9965,23.0127,282625.0
2016-09-13 13:00:00,28.43,28.49,28.35,28.45,465146.0,23.0127,23.0613,22.9479,23.0289,465146.0
2016-09-13 13:30:00,28.46,28.53,28.4,28.43,649761.0,23.037,23.0936,22.9884,23.0127,649761.0
2016-09-13 14:00:00,28.42,28.44,28.33,28.35,312782.0,23.0046,23.0208,22.9317,22.9479,312782.0
2016-09-13 14:30:00,28.34,28.43,28.31,28.38,428335.0,22.9398,23.0127,22.9156,22.9722,428335.0
2016-09-13 15:00:00,28.37,28.46,28.34,28.45,454538.0,22.9641,23.037,22.9398,23.0289,454538.0
2016-09-13 15:30:00,28.45,28.53,28.42,28.48,1051588.0,23.0289,23.0936,23.0046,23.0532,1051588.0
2016-09-14 09:30:00,28.54,28.54,28.36,28.42,617061.0,23.1017,23.1017,22.956,23.0046,617061.0
2016-09-14 10:00:00,28.42,28.65,28.41,28.62,538258.0,23.0046,23.1908,22.9965,23.1665,538258.0
2016-09-14 10:30:00,28.62,28.67,28.55,28.59,186447.0,23.1665,23.207,23.1098,23.1422,186447.0
2016-09-14 11:00:00,28.59,28.7,28.56,28.69,215899.0,23.1422,23.2312,23.1179,23.2231,215899.0
2016-09-14 11:30:00,28.69,28.71,28.6,28.71,427446.0,23.2231,23.2393,23.1503,23.2393,427446.0
2016-09-14 12:00:00,28.7,28.74,28.64,28.73,153729.0,23.2312,23.2636,23.1827,23.2555,153729.0
2016-09-14 12:30:00,28.73,28.74,28.65,28.67,191267.0,23.2555,23.2636,23.1908,23.207,191267.0
2016-09-14 13:00:00,28.67,28.73,28.64,28.71,175133.0,23.207,23.2555,23.1827,23.2393,175133.0
2016-09-14 13:30:00,28.71,28.76,28.63,28.7,162611.0,23.2393,23.2798,23.1746,23.2312,162611.0
2016-09-14 14:00:00,28.69,28.73,28.63,28.7,267495.0,23.2231,23.2555,23.1746,23.2312,267495.0
2016-09-14 14:30:00,28.69,28.75,28.67,28.73,272677.0,23.2231,23.2717,23.207,23.2555,272677.0
2016-09-14 15:00:00,28.72,28.73,28.6,28.61,238260.0,23.2474,23.2555,23.1503,23.1584,238260.0
2016-09-14 15:30:00,28.61,28.64,28.58,28.62,1228409.0,23.1584,23.1827,23.1341,23.1665,1228409.0
2016-09-15 09:30:00,28.61,28.77,28.61,28.72,705602.0,23.1584,23.2879,23.1584,23.2474,705602.0
2016-09-15 10:00:00,28.71,28.92,28.67,28.89,873998.0,23.2393,23.4093,23.207,23.385,873998.0
2016-09-15 10:30:00,28.89,29.09,28.88,29.07,671121.0,23.385,23.5469,23.3769,23.5307,671121.0
2016-09-15 11:00:00,29.07,29.16,29.05,29.09,555529.0,23.5307,23.6036,23.5145,23.5469,555529.0
2016-09-15 11:30:00,29.1,29.14,29.06,29.12,328582.0,23.555,23.5874,23.5226,23.5712,328582.0
2016-09-15 12:00:00,29.13,29.14,29.11,29.13,176152.0,23.5793,23.5874,23.5631,23.5793,176152.0
2016-09-15 12:30:00,29.13,29.16,29.09,29.12,217198.0,23.5793,23.6036,23.5469,23.5712,217198.0
2016-09-15 13:00:00,29.12,29.17,29.08,29.12,339555.0,23.5712,23.6117,23.5388,23.5712,339555.0
2016-09-15 13:30:00,29.12,29.23,29.12,29.2,245552.0,23.5712,23.6602,23.5712,23.636,245552.0
2016-09-15 14:00:00,29.2,29.25,29.17,29.23,181026.0,23.636,23.6764,23.6117,23.6602,181026.0
2016-09-15 14:30:00,29.23,29.27,29.19,29.23,253173.0,23.6602,23.6926,23.6279,23.6602,253173.0
2016-09-15 15:00:00,29.23,29.25,29.16,29.18,398525.0,23.6602,23.6764,23.6036,23.6198,398525.0
2016-09-15 15:30:00,29.18,29.22,29.16,29.19,812961.0,23.6198,23.6522,23.6036,23.6279,812961.0
2016-09-16 09:30:00,29.13,29.22,28.95,28.96,549151.0,23.5793,23.6522,23.4336,23.4417,549151.0
2016-09-16 10:00:00,28.96,28.97,28.81,28.85,374431.0,23.4417,23.4498,23.3203,23.3527,374431.0
2016-09-16 10:30:00,28.84,28.89,28.8,28.83,361977.0,23.3446,23.385,23.3122,23.3365,361977.0
2016-09-16 11:00:00,28.83,28.86,28.77,28.84,335441.0,23.3365,23.3607,23.2879,23.3446,335441.0
2016-09-16 11:30:00,28.84,28.93,28.82,28.9,130512.0,23.3446,23.4174,23.3284,23.3931,130512.0
2016-09-16 12:00:00,28.9,28.98,28.89,28.96,119875.0,23.3931,23.4579,23.385,23.4417,119875.0
2016-09-16 12:30:00,28.96,28.98,28.92,28.93,149003.0,23.4417,23.4579,23.4093,23.4174,149003.0
2016-09-16 13:00:00,28.92,28.97,28.92,28.93,190409.0,23.4093,23.4498,23.4093,23.4174,190409.0
2016-09-16 13:30:00,28.92,29.02,28.92,28.96,650357.0,23.4093,23.4903,23.4093,23.4417,650357.0
2016-09-16 14:00:00,28.95,28.96,28.91,28.93,221374.0,23.4336,23.4417,23.4012,23.4174,221374.0
2016-09-16 14:30:00,28.93,28.99,28.92,28.95,389896.0,23.4174,23.466,23.4093,23.4336,389896.0
2016-09-16 15:00:00,28.95,28.98,28.92,28.96,271391.0,23.4336,23.4579,23.4093,23.4417,271391.0
2016-09-16 15:30:00,28.96,28.98,28.9,28.92,1654998.0,23.4417,23.4579,23.3931,23.4093,1654998.0
2016-09-19 09:30:00,29.91,30.12,29.9,30.1,1401649.0,24.2107,24.3807,24.2026,24.3645,1401649.0
2016-09-19 10:00:00,30.1,30.11,29.97,29.99,608482.0,24.3645,24.3726,24.2592,24.2754,608482.0
2016-09-19 10:30:00,29.99,30.04,29.92,29.94,536663.0,24.2754,24.3159,24.2188,24.235,536663.0
2016-09-19 11:00:00,29.94,29.95,29.87,29.95,841446.0,24.235,24.2431,24.1783,24.2431,841446.0
2016-09-19 11:30:00,29.95,30.02,29.93,30.01,241463.0,24.2431,24.2997,24.2269,24.2916,241463.0
2016-09-19 12:00:00,30.01,30.02,29.91,29.96,243521.0,24.2916,24.2997,24.2107,24.2511,243521.0
2016-09-19 12:30:00,29.96,30.0,29.93,29.99,327202.0,24.2511,24.2835,24.2269,24.2754,327202.0
2016-09-19 13:00:00,29.98,30.03,29.96,29.96,259377.0,24.2673,24.3078,24.2511,24.2511,259377.0
2016-09-19 13:30:00,29.96,30.02,29.9,30.01,425343.0,24.2511,24.2997,24.2026,24.2916,425343.0
2016-09-19 14:00:00,30.02,30.06,30.0,30.04,312445.0,24.2997,24.3321,24.2835,24.3159,312445.0
2016-09-19 14:30:00,30.04,30.09,30.02,30.04,228555.0,24.3159,24.3564,24.2997,24.3159,228555.0
2016-09-19 15:00:00,30.04,30.05,29.98,29.99,317648.0,24.3159,24.324,24.2673,24.2754,317648.0
2016-09-19 15:30:00,29.99,30.0,29.92,29.94,1096127.0,24.2754,24.2835,24.2188,24.235,1096127.0
2016-09-20 09:30:00,30.16,30.24,30.01,30.03,1152658.0,24.413,24.4778,24.2916,24.3078,1152658.0
2016-09-20 10:00:00,30.03,30.07,29.95,29.97,449201.0,24.3078,24.3402,24.2431,24.2592,449201.0
2016-09-20 10:30:00,29.97,30.01,29.9,29.99,233590.0,24.2592,24.2916,24.2026,24.2754,233590.0
2016-09-20 11:00:00,29.99,30.04,29.95,29.96,268924.0,24.2754,24.3159,24.2431,24.2511,268924.0
2016-09-20 11:30:00,29.96,29.99,29.94,29.95,175656.0,24.2511,24.2754,24.235,24.2431,175656.0
2016-09-20 12:00:00,29.95,30.08,29.95,30.07,256315.0,24.2431,24.3483,24.2431,24.3402,256315.0
2016-09-20 12:30:00,30.06,30.07,29.89,29.89,339555.0,24.3321,24.3402,24.1945,24.1945,339555.0
2016-09-20 13:00:00,29.9,29.97,29.88,29.95,206139.0,24.2026,24.2592,24.1864,24.2431,206139.0
2016-09-20 13:30:00,29.95,30.07,29.92,30.06,219098.0,24.2431,24.3402,24.2188,24.3321,219098.0
2016-09-20 14:00:00,30.05,30.06,30.0,30.01,232998.0,24.324,24.3321,24.2835,24.2916,232998.0
2016-09-20 14:30:00,30.01,30.04,29.98,30.04,454058.0,24.2916,24.3159,24.2673,24.3159,454058.0
2016-09-20 15:00:00,30.04,30.06,30.0,30.03,367172.0,24.3159,24.3321,24.2835,24.3078,367172.0
2016-09-20 15:30:00,30.03,30.03,29.9,29.92,967789.0,24.3078,24.3078,24.2026,24.2188,967789.0
2016-09-21 09:30:00,30.09,30.18,30.05,30.05,713115.0,24.3564,24.4292,24.324,24.324,713115.0
2016-09-21 10:00:00,30.05,30.3,30.05,30.25,906418.0,24.324,24.5264,24.324,24.4859,906418.0
2016-09-21 10:30:00,30.25,30.34,30.17,30.17,497516.0,24.4859,24.5587,24.4211,24.4211,497516.0
2016-09-21 11:00:00,30.18,30.28,30.15,30.28,362428.0,24.4292,24.5102,24.4049,24.5102,362428.0
2016-09-21 11:30:00,30.27,30.29,30.13,30.15,589301.0,24.5021,24.5183,24.3888,24.4049,589301.0
2016-09-21 12:00:00,30.15,30.17,30.07,30.12,493609.0,24.4049,24.4211,24.3402,24.3807,493609.0
2016-09-21 12:30:00,30.12,30.17,30.09,30.17,222118.0,24.3807,24.4211,24.3564,24.4211,222118.0
2016-09-21 13:00:00,30.17,30.21,30.15,30.16,185135.0,24.4211,24.4535,24.4049,24.413,185135.0
2016-09-21 13:30:00,30.17,30.25,30.16,30.24,352839.0,24.4211,24.4859,24.413,24.4778,352839.0
2016-09-21 14:00:00,30.23,30.37,30.19,30.24,590781.0,24.4697,24.583,24.4373,24.4778,590781.0
2016-09-21 14:30:00,30.24,30.36,30.21,30.36,440362.0,24.4778,24.5749,24.4535,24.5749,440362.0
2016-09-21 15:00:00,30.36,30.42,30.33,30.39,490195.0,24.5749,24.6235,24.5506,24.5992,490195.0
2016-09-21 15:30:00,30.4,30.56,30.39,30.49,1349225.0,24.6073,24.7368,24.5992,24.6802,1349225.0
2016-09-22 09:30:00,30.76,30.96,30.72,30.91,849793.0,24.8987,25.0606,24.8663,25.0201,849793.0
2016-09-22 10:00:00,30.91,30.92,30.74,30.79,430088.0,25.0201,25.0282,24.8825,24.923,430088.0
2016-09-22 10:30:00,30.79,30.87,30.72,30.77,631400.0,24.923,24.9877,24.8663,24.9068,631400.0
2016-09-22 11:00:00,30.77,30.8,30.62,30.62,334770.0,24.9068,24.9311,24.7854,24.7854,334770.0
2016-09-22 11:30:00,30.63,30.63,30.59,30.6,203535.0,24.7935,24.7935,24.7611,24.7692,203535.0
2016-09-22 12:00:00,30.6,30.61,30.53,30.56,158959.0,24.7692,24.7773,24.7125,24.7368,158959.0
2016-09-22 12:30:00,30.55,30.58,30.51,30.55,221687.0,24.7287,24.753,24.6963,24.7287,221687.0
2016-09-22 13:00:00,30.55,30.61,30.55,30.58,254106.0,24.7287,24.7773,24.7287,24.753,254106.0
2016-09-22 13:30:00,30.58,30.66,30.57,30.66,157525.0,24.753,24.8178,24.7449,24.8178,157525.0
2016-09-22 14:00:00,30.65,30.66,30.57,30.62,148102.0,24.8097,24.8178,24.7449,24.7854,148102.0
2016-09-22 14:30:00,30.62,30.69,30.61,30.69,299836.0,24.7854,24.842,24.7773,24.842,299836.0
2016-09-22 15:00:00,30.69,30.72,30.66,30.68,279974.0,24.842,24.8663,24.8178,24.834,279974.0
2016-09-22 15:30:00,30.69,30.71,30.65,30.66,845770.0,24.842,24.8582,24.8097,24.8178,845770.0
2016-09-23 09:30:00,30.65,30.67,30.2,30.24,1237338.0,24.8097,24.8259,24.4454,24.4778,1237338.0
2016-09-23 10:00:00,30.24,30.3,30.22,30.27,629169.0,24.4778,24.5264,24.4616,24.5021,629169.0
2016-09-23 10:30:00,30.28,30.33,30.24,30.28,937338.0,24.5102,24.5506,24.4778,24.5102,937338.0
2016-09-23 11:00:00,30.29,30.44,30.27,30.44,434176.0,24.5183,24.6397,24.5021,24.6397,434176.0
2016-09-23 11:30:00,30.44,30.5,30.42,30.44,267239.0,24.6397,24.6882,24.6235,24.6397,267239.0
2016-09-23 12:00:00,30.45,30.48,30.44,30.46,130527.0,24.6478,24.6721,24.6397,24.6559,130527.0
2016-09-23 12:30:00,30.46,30.47,30.44,30.46,133502.0,24.6559,24.664,24.6397,24.6559,133502.0
2016-09-23 13:00:00,30.46,30.47,30.42,30.44,116147.0,24.6559,24.664,24.6235,24.6397,116147.0
2016-09-23 13:30:00,30.44,30.46,30.2,30.2,705084.0,24.6397,24.6559,24.4454,24.4454,705084.0
2016-09-23 14:00:00,30.2,30.2,30.02,30.17,1135478.0,24.4454,24.4454,24.2997,24.4211,1135478.0
2016-09-23 14:30:00,30.17,30.22,30.15,30.2,288457.0,24.4211,24.4616,24.4049,24.4454,288457.0
2016-09-23 15:00:00,30.19,30.22,30.16,30.18,273708.0,24.4373,24.4616,24.413,24.4292,273708.0
2016-09-23 15:30:00,30.19,30.27,30.12,30.12,1130957.0,24.4373,24.5021,24.3807,24.3807,1130957.0
2016-09-26 09:30:00,30.02,30.02,29.71,29.96,533903.0,24.2997,24.2997,24.0488,24.2511,533903.0
2016-09-26 10:00:00,29.96,30.07,29.96,29.99,425136.0,24.2511,24.3402,24.2511,24.2754,425136.0
2016-09-26 10:30:00,30.0,30.05,29.98,30.02,221619.0,24.2835,24.324,24.2673,24.2997,221619.0
2016-09-26 11:00:00,30.02,30.04,29.95,29.95,171036.0,24.2997,24.3159,24.2431,24.2431,171036.0
2016-09-26 11:30:00,29.95,29.98,29.91,29.96,188756.0,24.2431,24.2673,24.2107,24.2511,188756.0
2016-09-26 12:00:00,29.95,30.01,29.94,30.01,117787.0,24.2431,24.2916,24.235,24.2916,117787.0
2016-09-26 12:30:00,30.0,30.01,29.97,29.98,109930.0,24.2835,24.2916,24.2592,24.2673,109930.0
2016-09-26 13:00:00,29.98,30.0,29.94,29.95,64128.0,24.2673,24.2835,24.235,24.2431,64128.0
2016-09-26 13:30:00,29.94,29.95,29.87,29.94,189078.0,24.235,24.2431,24.1783,24.235,189078.0
2016-09-26 14:00:00,29.94,29.97,29.92,29.97,94754.0,24.235,24.2592,24.2188,24.2592,94754.0
2016-09-26 14:30:00,29.96,29.99,29.92,29.99,166684.0,24.2511,24.2754,24.2188,24.2754,166684.0
2016-09-26 15:00:00,29.98,30.02,29.96,29.98,216643.0,24.2673,24.2997,24.2511,24.2673,216643.0
2016-09-26 15:30:00,29.99,30.03,29.83,29.86,990454.0,24.2754,24.3078,24.1459,24.1702,990454.0
2016-09-27 09:30:00,29.8,29.95,29.65,29.91,863680.0,24.1216,24.2431,24.0002,24.2107,863680.0
2016-09-27 10:00:00,29.9,29.99,29.88,29.98,350549.0,24.2026,24.2754,24.1864,24.2673,350549.0
2016-09-27 10:30:00,29.98,29.99,29.87,29.88,234477.0,24.2673,24.2754,24.1783,24.1864,234477.0
2016-09-27 11:00:00,29.89,29.99,29.86,29.99,264229.0,24.1945,24.2754,24.1702,24.2754,264229.0
2016-09-27 11:30:00,29.99,30.15,29.97,30.15,304901.0,24.2754,24.4049,24.2592,24.4049,304901.0
2016-09-27 12:00:00,30.15,30.32,30.14,30.31,646884.0,24.4049,24.5425,24.3968,24.5345,646884.0
2016-09-27 12:30:00,30.31,30.36,30.31,30.34,249804.0,24.5345,24.5749,24.5345,24.5587,249804.0
2016-09-27 13:00:00,30.34,30.4,30.33,30.37,256341.0,24.5587,24.6073,24.5506,24.583,256341.0
2016-09-27 13:30:00,30.37,30.4,30.36,30.39,290331.0,24.583,24.6073,24.5749,24.5992,290331.0
2016-09-27 14:00:00,30.39,30.42,30.37,30.39,175097.0,24.5992,24.6235,24.583,24.5992,175097.0
2016-09-27 14:30:00,30.38,30.42,30.36,30.41,321060.0,24.5911,24.6235,24.5749,24.6154,321060.0
2016-09-27 15:00:00,30.41,30.43,30.38,30.41,370555.0,24.6154,24.6316,24.5911,24.6154,370555.0
2016-09-27 15:30:00,30.41,30.43,30.37,30.41,848719.0,24.6154,24.6316,24.583,24.6154,848719.0
2016-09-28 09:30:00,30.47,30.5,30.33,30.41,411615.0,24.664,24.6882,24.5506,24.6154,411615.0
2016-09-28 10:00:00,30.41,30.45,30.32,30.34,241412.0,24.6154,24.6478,24.5425,24.5587,241412.0
2016-09-28 10:30:00,30.34,30.36,30.23,30.24,285711.0,24.5587,24.5749,24.4697,24.4778,285711.0
2016-09-28 11:00:00,30.24,30.25,30.15,30.16,257134.0,24.4778,24.4859,24.4049,24.413,257134.0
2016-09-28 11:30:00,30.17,30.24,30.13,30.2,196810.0,24.4211,24.4778,24.3888,24.4454,196810.0
2016-09-28 12:00:00,30.2,30.23,30.16,30.16,191208.0,24.4454,24.4697,24.413,24.413,191208.0
2016-09-28 12:30:00,30.17,30.26,30.13,30.25,197397.0,24.4211,24.494,24.3888,24.4859,197397.0
2016-09-28 13:00:00,30.24,30.26,30.19,30.22,273205.0,24.4778,24.494,24.4373,24.4616,273205.0
2016-09-28 13:30:00,30.22,30.25,30.16,30.18,181714.0,24.4616,24.4859,24.413,24.4292,181714.0
2016-09-28 14:00:00,30.17,30.29,30.13,30.27,317804.0,24.4211,24.5183,24.3888,24.5021,317804.0
2016-09-28 14:30:00,30.27,30.29,30.24,30.28,194275.0,24.5021,24.5183,24.4778,24.5102,194275.0
2016-09-28 15:00:00,30.27,30.29,30.24,30.25,179092.0,24.5021,24.5183,24.4778,24.4859,179092.0
2016-09-28 15:30:00,30.25,30.38,30.23,30.36,720747.0,24.4859,24.5911,24.4697,24.5749,720747.0
2016-09-29 09:30:00,30.31,30.42,30.28,30.36,811246.0,24.5345,24.6235,24.5102,24.5749,811246.0
2016-09-29 10:00:00,30.36,30.4,30.29,30.4,353371.0,24.5749,24.6073,24.5183,24.6073,353371.0
2016-09-29 10:30:00,30.4,30.4,30.3,30.3,183681.0,24.6073,24.6073,24.5264,24.5264,183681.0
2016-09-29 11:00:00,30.3,30.32,30.22,30.28,124832.0,24.5264,24.5425,24.4616,24.5102,124832.0
2016-09-29 11:30:00,30.28,30.37,30.27,30.34,149840.0,24.5102,24.583,24.5021,24.5587,149840.0
2016-09-29 12:00:00,30.34,30.4,30.31,30.37,148084.0,24.5587,24.6073,24.5345,24.583,148084.0
2016-09-29 12:30:00,30.37,30.38,30.2,30.24,214430.0,24.583,24.5911,24.4454,24.4778,214430.0
2016-09-29 13:00:00,30.24,30.65,30.17,30.63,1494198.0,24.4778,24.8097,24.4211,24.7935,1494198.0
2016-09-29 13:30:00,30.63,30.65,30.43,30.48,323419.0,24.7935,24.8097,24.6316,24.6721,323419.0
2016-09-29 14:00:00,30.48,30.55,30.44,30.53,299528.0,24.6721,24.7287,24.6397,24.7125,299528.0
2016-09-29 14:30:00,30.53,30.62,30.51,30.52,191672.0,24.7125,24.7854,24.6963,24.7044,191672.0
2016-09-29 15:00:00,30.51,30.53,30.44,30.48,254075.0,24.6963,24.7125,24.6397,24.6721,254075.0
2016-09-29 15:30:00,30.48,30.54,30.4,30.4,965685.0,24.6721,24.7206,24.6073,24.6073,965685.0
2016-09-30 09:30:00,30.29,30.48,30.23,30.4,752327.0,24.5183,24.6721,24.4697,24.6073,752327.0
2016-09-30 10:00:00,30.4,30.49,30.39,30.48,504223.0,24.6073,24.6802,24.5992,24.6721,504223.0
2016-09-30 10:30:00,30.48,30.53,30.42,30.45,376468.0,24.6721,24.7125,24.6235,24.6478,376468.0
2016-09-30 11:00:00,30.45,30.58,30.44,30.55,243895.0,24.6478,24.753,24.6397,24.7287,243895.0
2016-09-30 11:30:00,30.56,30.58,30.51,30.54,180321.0,24.7368,24.753,24.6963,24.7206,180321.0
2016-09-30 12:00:00,30.54,30.68,30.53,30.65,297190.0,24.7206,24.834,24.7125,24.8097,297190.0
2016-09-30 12:30:00,30.65,30.65,30.59,30.59,217152.0,24.8097,24.8097,24.7611,24.7611,217152.0
2016-09-30 13:00:00,30.59,30.59,30.51,30.57,218386.0,24.7611,24.7611,24.6963,24.7449,218386.0
2016-09-30 13:30:00,30.57,30.64,30.55,30.59,238515.0,24.7449,24.8016,24.7287,24.7611,238515.0
2016-09-30 14:00:00,30.6,30.63,30.59,30.62,338816.0,24.7692,24.7935,24.7611,24.7854,338816.0
2016-09-30 14:30:00,30.62,30.63,30.6,30.61,304846.0,24.7854,24.7935,24.7692,24.7773,304846.0
2016-09-30 15:00:00,30.61,30.64,30.59,30.62,311536.0,24.7773,24.8016,24.7611,24.7854,311536.0
2016-09-30 15:30:00,30.62,30.67,30.59,30.6,975527.0,24.7854,24.8259,24.7611,24.7692,975527.0
2016-10-03 09:30:00,30.64,30.8,30.63,30.73,543568.0,24.8016,24.9311,24.7935,24.8744,543568.0
2016-10-03 10:00:00,30.72,30.79,30.68,30.69,237807.0,24.8663,24.923,24.834,24.842,237807.0
2016-10-03 10:30:00,30.7,30.74,30.67,30.69,175818.0,24.8501,24.8825,24.8259,24.842,175818.0
2016-10-03 11:00:00,30.69,30.7,30.64,30.68,222402.0,24.842,24.8501,24.8016,24.834,222402.0
2016-10-03 11:30:00,30.68,30.68,30.57,30.62,212252.0,24.834,24.834,24.7449,24.7854,212252.0
2016-10-03 12:00:00,30.61,30.72,30.61,30.69,200470.0,24.7773,24.8663,24.7773,24.842,200470.0
2016-10-03 12:30:00,30.68,30.69,30.61,30.68,181523.0,24.834,24.842,24.7773,24.834,181523.0
2016-10-03 13:00:00,30.69,30.74,30.66,30.71,186141.0,24.842,24.8825,24.8178,24.8582,186141.0
2016-10-03 13:30:00,30.71,30.77,30.7,30.76,195151.0,24.8582,24.9068,24.8501,24.8987,195151.0
2016-10-03 14:00:00,30.76,30.81,30.72,30.73,183181.0,24.8987,24.9392,24.8663,24.8744,183181.0
2016-10-03 14:30:00,30.73,30.73,30.61,30.63,225300.0,24.8744,24.8744,24.7773,24.7935,225300.0
2016-10-03 15:00:00,30.63,30.71,30.61,30.67,239441.0,24.7935,24.8582,24.7773,24.8259,239441.0
2016-10-03 15:30:00,30.67,30.74,30.66,30.71,680752.0,24.8259,24.8825,24.8178,24.8582,680752.0
2016-10-04 09:30:00,30.82,30.92,30.8,30.85,446633.0,24.9473,25.0282,24.9311,24.9716,446633.0
2016-10-04 10:00:00,30.85,30.85,30.66,30.76,348247.0,24.9716,24.9716,24.8178,24.8987,348247.0
2016-10-04 10:30:00,30.77,30.84,30.74,30.74,322772.0,24.9068,24.9635,24.8825,24.8825,322772.0
2016-10-04 11:00:00,30.74,30.76,30.62,30.74,187695.0,24.8825,24.8987,24.7854,24.8825,187695.0
2016-10-04 11:30:00,30.75,30.78,30.69,30.71,175536.0,24.8906,24.9149,24.842,24.8582,175536.0
2016-10-04 12:00:00,30.71,30.73,30.68,30.71,143320.0,24.8582,24.8744,24.834,24.8582,143320.0
2016-10-04 12:30:00,30.71,30.71,30.54,30.54,153207.0,24.8582,24.8582,24.7206,24.7206,153207.0
2016-10-04 13:00:00,30.55,30.56,30.41,30.45,311318.0,24.7287,24.7368,24.6154,24.6478,311318.0
2016-10-04 13:30:00,30.44,30.49,30.42,30.43,281269.0,24.6397,24.6802,24.6235,24.6316,281269.0
2016-10-04 14:00:00,30.43,30.52,30.42,30.43,231923.0,24.6316,24.7044,24.6235,24.6316,231923.0
2016-10-04 14:30:00,30.43,30.48,30.36,30.36,236869.0,24.6316,24.6721,24.5749,24.5749,236869.0
2016-10-04 15:00:00,30.36,30.42,30.36,30.42,373820.0,24.5749,24.6235,24.5749,24.6235,373820.0
2016-10-04 15:30:00,30.42,30.5,30.38,30.39,1334593.0,24.6235,24.6882,24.5911,24.5992,1334593.0
2016-10-05 09:30:00,30.67,30.71,30.59,30.67,607697.0,24.8259,24.8582,24.7611,24.8259,607697.0
2016-10-05 10:00:00,30.67,30.69,30.59,30.65,357444.0,24.8259,24.842,24.7611,24.8097,357444.0
2016-10-05 10:30:00,30.64,30.66,30.61,30.64,545493.0,24.8016,24.8178,24.7773,24.8016,545493.0
2016-10-05 11:00:00,30.64,30.65,30.62,30.64,284287.0,24.8016,24.8097,24.7854,24.8016,284287.0
2016-10-05 11:30:00,30.64,30.71,30.63,30.69,307262.0,24.8016,24.8582,24.7935,24.842,307262.0
2016-10-05 12:00:00,30.69,30.7,30.65,30.66,203919.0,24.842,24.8501,24.8097,24.8178,203919.0
2016-10-05 12:30:00,30.65,30.67,30.64,30.66,171062.0,24.8097,24.8259,24.8016,24.8178,171062.0
2016-10-05 13:00:00,30.66,30.66,30.63,30.64,147742.0,24.8178,24.8178,24.7935,24.8016,147742.0
2016-10-05 13:30:00,30.64,30.65,30.61,30.63,212036.0,24.8016,24.8097,24.7773,24.7935,212036.0
2016-10-05 14:00:00,30.64,30.65,30.61,30.62,331529.0,24.8016,24.8097,24.7773,24.7854,331529.0
2016-10-05 14:30:00,30.63,30.64,30.6,30.61,228279.0,24.7935,24.8016,24.7692,24.7773,228279.0
2016-10-05 15:00:00,30.61,30.63,30.55,30.56,254578.0,24.7773,24.7935,24.7287,24.7368,254578.0
2016-10-05 15:30:00,30.57,30.59,30.5,30.54,1605190.0,24.7449,24.7611,24.6882,24.7206,1605190.0
2016-10-06 09:30:00,30.73,30.73,30.39,30.41,576362.0,24.8744,24.8744,24.5992,24.6154,576362.0
2016-10-06 10:00:00,30.41,30.51,30.37,30.5,261786.0,24.6154,24.6963,24.583,24.6882,261786.0
2016-10-06 10:30:00,30.49,30.53,30.45,30.48,256565.0,24.6802,24.7125,24.6478,24.6721,256565.0
2016-10-06 11:00:00,30.48,30.53,30.4,30.52,255045.0,24.6721,24.7125,24.6073,24.7044,255045.0
2016-10-06 11:30:00,30.53,30.66,30.5,30.61,180908.0,24.7125,24.8178,24.6882,24.7773,180908.0
2016-10-06 12:00:00,30.62,30.64,30.58,30.59,151691.0,24.7854,24.8016,24.753,24.7611,151691.0
2016-10-06 12:30:00,30.59,30.72,30.59,30.7,486233.0,24.7611,24.8663,24.7611,24.8501,486233.0
2016-10-06 13:00:00,30.71,30.73,30.69,30.7,82041.0,24.8582,24.8744,24.842,24.8501,82041.0
2016-10-06 13:30:00,30.69,30.7,30.64,30.68,78175.0,24.842,24.8501,24.8016,24.834,78175.0
2016-10-06 14:00:00,30.68,30.76,30.67,30.71,287003.0,24.834,24.8987,24.8259,24.8582,287003.0
2016-10-06 14:30:00,30.72,30.76,30.7,30.71,199843.0,24.8663,24.8987,24.8501,24.8582,199843.0
2016-10-06 15:00:00,30.7,30.77,30.7,30.73,282873.0,24.8501,24.9068,24.8501,24.8744,282873.0
2016-10-06 15:30:00,30.74,30.81,30.73,30.79,577879.0,24.8825,24.9392,24.8744,24.923,577879.0
2016-10-07 09:30:00,30.88,30.9,30.64,30.82,816777.0,24.9958,25.012,24.8016,24.9473,816777.0
2016-10-07 10:00:00,30.82,30.96,30.81,30.84,376400.0,24.9473,25.0606,24.9392,24.9635,376400.0
2016-10-07 10:30:00,30.85,30.87,30.81,30.86,199708.0,24.9716,24.9877,24.9392,24.9797,199708.0
2016-10-07 11:00:00,30.86,30.94,30.83,30.9,179029.0,24.9797,25.0444,24.9554,25.012,179029.0
2016-10-07 11:30:00,30.91,30.93,30.79,30.89,637214.0,25.0201,25.0363,24.923,25.0039,637214.0
2016-10-07 12:00:00,30.88,30.97,30.87,30.97,315571.0,24.9958,25.0687,24.9877,25.0687,315571.0
2016-10-07 12:30:00,30.96,31.06,30.94,31.06,211739.0,25.0606,25.1415,25.0444,25.1415,211739.0
2016-10-07 13:00:00,31.05,31.16,31.03,31.16,259484.0,25.1334,25.2225,25.1173,25.2225,259484.0
2016-10-07 13:30:00,31.16,31.21,31.13,31.16,325225.0,25.2225,25.263,25.1982,25.2225,325225.0
2016-10-07 14:00:00,31.16,31.19,31.07,31.08,277216.0,25.2225,25.2468,25.1496,25.1577,277216.0
2016-10-07 14:30:00,31.08,31.16,31.06,31.13,312370.0,25.1577,25.2225,25.1415,25.1982,312370.0
2016-10-07 15:00:00,31.13,31.18,31.1,31.16,359778.0,25.1982,25.2387,25.1739,25.2225,359778.0
2016-10-07 15:30:00,31.16,31.21,31.15,31.18,863001.0,25.2225,25.263,25.2144,25.2387,863001.0
2016-10-10 09:30:00,31.19,31.45,31.16,31.39,760966.0,25.2468,25.4572,25.2225,25.4087,760966.0
2016-10-10 10:00:00,31.38,31.41,31.3,31.33,578680.0,25.4006,25.4248,25.3358,25.3601,578680.0
2016-10-10 10:30:00,31.33,31.44,31.31,31.43,723463.0,25.3601,25.4491,25.3439,25.441,723463.0
2016-10-10 11:00:00,31.43,31.46,31.33,31.34,1694568.0,25.441,25.4653,25.3601,25.3682,1694568.0
2016-10-10 11:30:00,31.35,31.42,31.33,31.42,389944.0,25.3763,25.4329,25.3601,25.4329,389944.0
2016-10-10 12:00:00,31.41,31.42,31.34,31.37,165461.0,25.4248,25.4329,25.3682,25.3925,165461.0
2016-10-10 12:30:00,31.37,31.41,31.35,31.4,166001.0,25.3925,25.4248,25.3763,25.4168,166001.0
2016-10-10 13:00:00,31.4,31.45,31.39,31.44,220216.0,25.4168,25.4572,25.4087,25.4491,220216.0
2016-10-10 13:30:00,31.44,31.48,31.43,31.44,297852.0,25.4491,25.4815,25.441,25.4491,297852.0
2016-10-10 14:00:00,31.44,31.45,31.33,31.34,309055.0,25.4491,25.4572,25.3601,25.3682,309055.0
2016-10-10 14:30:00,31.33,31.42,31.31,31.42,405414.0,25.3601,25.4329,25.3439,25.4329,405414.0
2016-10-10 15:00:00,31.42,31.44,31.35,31.36,767809.0,25.4329,25.4491,25.3763,25.3844,767809.0
2016-10-10 15:30:00,31.35,31.36,31.25,31.29,955180.0,25.3763,25.3844,25.2953,25.3277,955180.0
2016-10-11 09:30:00,30.99,30.99,30.8,30.85,1605055.0,25.0849,25.0849,24.9311,24.9716,1605055.0
2016-10-11 10:00:00,30.85,30.87,30.66,30.69,1277412.0,24.9716,24.9877,24.8178,24.842,1277412.0
2016-10-11 10:30:00,30.69,30.81,30.68,30.71,703424.0,24.842,24.9392,24.834,24.8582,703424.0
2016-10-11 11:00:00,30.71,30.84,30.7,30.74,508554.0,24.8582,24.9635,24.8501,24.8825,508554.0
2016-10-11 11:30:00,30.73,30.8,30.73,30.79,186849.0,24.8744,24.9311,24.8744,24.923,186849.0
2016-10-11 12:00:00,30.8,30.86,30.79,30.83,767392.0,24.9311,24.9797,24.923,24.9554,767392.0
2016-10-11 12:30:00,30.83,30.88,30.8,30.83,549529.0,24.9554,24.9958,24.9311,24.9554,549529.0
2016-10-11 13:00:00,30.83,30.83,30.71,30.71,980006.0,24.9554,24.9554,24.8582,24.8582,980006.0
2016-10-11 13:30:00,30.71,30.74,30.53,30.53,553142.0,24.8582,24.8825,24.7125,24.7125,553142.0
2016-10-11 14:00:00,30.54,30.6,30.51,30.56,441021.0,24.7206,24.7692,24.6963,24.7368,441021.0
2016-10-11 14:30:00,30.56,30.65,30.55,30.58,364252.0,24.7368,24.8097,24.7287,24.753,364252.0
2016-10-11 15:00:00,30.58,30.73,30.57,30.73,525465.0,24.753,24.8744,24.7449,24.8744,525465.0
2016-10-11 15:30:00,30.73,30.76,30.69,30.72,966993.0,24.8744,24.8987,24.842,24.8663,966993.0
2016-10-12 09:30:00,30.9,30.98,30.7,30.8,838596.0,25.012,25.0768,24.8501,24.9311,838596.0
2016-10-12 10:00:00,30.8,30.92,30.79,30.84,723408.0,24.9311,25.0282,24.923,24.9635,723408.0
2016-10-12 10:30:00,30.83,30.87,30.71,30.77,586915.0,24.9554,24.9877,24.8582,24.9068,586915.0
2016-10-12 11:00:00,30.78,30.86,30.77,30.8,246279.0,24.9149,24.9797,24.9068,24.9311,246279.0
2016-10-12 11:30:00,30.8,30.83,30.76,30.77,203858.0,24.9311,24.9554,24.8987,24.9068,203858.0
2016-10-12 12:00:00,30.76,30.86,30.76,30.83,391097.0,24.8987,24.9797,24.8987,24.9554,391097.0
2016-10-12 12:30:00,30.84,31.03,30.83,31.01,375461.0,24.9635,25.1173,24.9554,25.1011,375461.0
2016-10-12 13:00:00,31.0,31.13,31.0,31.12,678595.0,25.093,25.1982,25.093,25.1901,678595.0
2016-10-12 13:30:00,31.13,31.17,31.06,31.16,919189.0,25.1982,25.2306,25.1415,25.2225,919189.0
2016-10-12 14:00:00,31.17,31.26,31.14,31.21,617795.0,25.2306,25.3034,25.2063,25.263,617795.0
2016-10-12 14:30:00,31.21,31.41,31.2,31.32,1271213.0,25.263,25.4248,25.2549,25.352,1271213.0
2016-10-12 15:00:00,31.32,31.36,31.29,31.31,467217.0,25.352,25.3844,25.3277,25.3439,467217.0
2016-10-12 15:30:00,31.31,31.38,31.27,31.34,1700312.0,25.3439,25.4006,25.3115,25.3682,1700312.0
2016-10-13 09:30:00,30.93,30.93,29.52,29.96,3825920.0,25.0363,25.0363,23.895,24.2511,3825920.0
2016-10-13 10:00:00,29.95,30.35,29.86,30.15,1923259.0,24.2431,24.5668,24.1702,24.4049,1923259.0
2016-10-13 10:30:00,30.15,30.17,29.92,30.02,779531.0,24.4049,24.4211,24.2188,24.2997,779531.0
2016-10-13 11:00:00,30.03,30.08,29.88,29.95,697342.0,24.3078,24.3483,24.1864,24.2431,697342.0
2016-10-13 11:30:00,29.96,30.14,29.95,30.05,893814.0,24.2511,24.3968,24.2431,24.324,893814.0
2016-10-13 12:00:00,30.05,30.11,30.05,30.09,589910.0,24.324,24.3726,24.324,24.3564,589910.0
2016-10-13 12:30:00,30.09,30.22,30.01,30.11,824921.0,24.3564,24.4616,24.2916,24.3726,824921.0
2016-10-13 13:00:00,30.11,30.13,30.0,30.06,771032.0,24.3726,24.3888,24.2835,24.3321,771032.0
2016-10-13 13:30:00,30.06,30.21,30.04,30.2,778622.0,24.3321,24.4535,24.3159,24.4454,778622.0
2016-10-13 14:00:00,30.21,30.28,30.14,30.19,503495.0,24.4535,24.5102,24.3968,24.4373,503495.0
2016-10-13 14:30:00,30.19,30.34,30.19,30.31,812950.0,24.4373,24.5587,24.4373,24.5345,812950.0
2016-10-13 15:00:00,30.31,30.47,30.29,30.45,1371426.0,24.5345,24.664,24.5183,24.6478,1371426.0
2016-10-13 15:30:00,30.45,30.53,30.41,30.52,2518450.0,24.6478,24.7125,24.6154,24.7044,2518450.0
2016-10-14 09:30:00,31.06,31.27,30.94,31.15,1913325.0,25.1415,25.3115,25.0444,25.2144,1913325.0
2016-10-14 10:00:00,31.15,31.26,30.96,30.98,930635.0,25.2144,25.3034,25.0606,25.0768,930635.0
2016-10-14 10:30:00,30.98,31.0,30.85,30.88,671030.0,25.0768,25.093,24.9716,24.9958,671030.0
2016-10-14 11:00:00,30.89,30.91,30.85,30.88,880478.0,25.0039,25.0201,24.9716,24.9958,880478.0
2016-10-14 11:30:00,30.88,30.88,30.79,30.84,818091.0,24.9958,24.9958,24.923,24.9635,818091.0
2016-10-14 12:00:00,30.84,30.86,30.57,30.65,757858.0,24.9635,24.9797,24.7449,24.8097,757858.0
2016-10-14 12:30:00,30.66,30.73,30.64,30.68,531172.0,24.8178,24.8744,24.8016,24.834,531172.0
2016-10-14 13:00:00,30.68,30.82,30.68,30.81,306648.0,24.834,24.9473,24.834,24.9392,306648.0
2016-10-14 13:30:00,30.81,30.86,30.69,30.72,344725.0,24.9392,24.9797,24.842,24.8663,344725.0
2016-10-14 14:00:00,30.73,30.74,30.67,30.72,256449.0,24.8744,24.8825,24.8259,24.8663,256449.0
2016-10-14 14:30:00,30.73,30.73,30.66,30.69,266027.0,24.8744,24.8744,24.8178,24.842,266027.0
2016-10-14 15:00:00,30.69,30.79,30.68,30.77,447030.0,24.842,24.923,24.834,24.9068,447030.0
2016-10-14 15:30:00,30.77,30.82,30.66,30.66,760454.0,24.9068,24.9473,24.8178,24.8178,760454.0
2016-10-17 09:30:00,30.52,30.67,30.38,30.63,1057367.0,24.7044,24.8259,24.5911,24.7935,1057367.0
2016-10-17 10:00:00,30.63,30.76,30.62,30.7,483507.0,24.7935,24.8987,24.7854,24.8501,483507.0
2016-10-17 10:30:00,30.71,30.74,30.6,30.62,346736.0,24.8582,24.8825,24.7692,24.7854,346736.0
2016-10-17 11:00:00,30.63,30.64,30.57,30.58,256816.0,24.7935,24.8016,24.7449,24.753,256816.0
2016-10-17 11:30:00,30.59,30.62,30.54,30.54,268796.0,24.7611,24.7854,24.7206,24.7206,268796.0
2016-10-17 12:00:00,30.54,30.58,30.53,30.54,618749.0,24.7206,24.753,24.7125,24.7206,618749.0
2016-10-17 12:30:00,30.54,30.56,30.52,30.55,483392.0,24.7206,24.7368,24.7044,24.7287,483392.0
2016-10-17 13:00:00,30.55,30.57,30.5,30.54,358647.0,24.7287,24.7449,24.6882,24.7206,358647.0
2016-10-17 13:30:00,30.55,30.57,30.52,30.53,253357.0,24.7287,24.7449,24.7044,24.7125,253357.0
2016-10-17 14:00:00,30.53,30.59,30.5,30.58,799473.0,24.7125,24.7611,24.6882,24.753,799473.0
2016-10-17 14:30:00,30.58,30.66,30.57,30.64,856131.0,24.753,24.8178,24.7449,24.8016,856131.0
2016-10-17 15:00:00,30.64,30.66,30.6,30.62,337307.0,24.8016,24.8178,24.7692,24.7854,337307.0
2016-10-17 15:30:00,30.61,30.63,30.56,30.58,770341.0,24.7773,24.7935,24.7368,24.753,770341.0
2016-10-18 09:30:00,30.91,30.97,30.69,30.8,792296.0,25.0201,25.0687,24.842,24.9311,792296.0
2016-10-18 10:00:00,30.8,30.95,30.79,30.85,344113.0,24.9311,25.0525,24.923,24.9716,344113.0
2016-10-18 10:30:00,30.85,30.97,30.85,30.95,296235.0,24.9716,25.0687,24.9716,25.0525,296235.0
2016-10-18 11:00:00,30.94,30.97,30.85,30.89,182699.0,25.0444,25.0687,24.9716,25.0039,182699.0
2016-10-18 11:30:00,30.9,30.96,30.87,30.96,312897.0,25.012,25.0606,24.9877,25.0606,312897.0
2016-10-18 12:00:00,30.96,30.98,30.88,30.9,151601.0,25.0606,25.0768,24.9958,25.012,151601.0
2016-10-18 12:30:00,30.9,30.93,30.85,30.88,134720.0,25.012,25.0363,24.9716,24.9958,134720.0
2016-10-18 13:00:00,30.88,30.89,30.82,30.83,181474.0,24.9958,25.0039,24.9473,24.9554,181474.0
2016-10-18 13:30:00,30.83,30.85,30.79,30.82,530316.0,24.9554,24.9716,24.923,24.9473,530316.0
2016-10-18 14:00:00,30.83,30.83,30.79,30.83,252175.0,24.9554,24.9554,24.923,24.9554,252175.0
2016-10-18 14:30:00,30.83,30.89,30.82,30.85,204652.0,24.9554,25.0039,24.9473,24.9716,204652.0
2016-10-18 15:00:00,30.85,30.86,30.82,30.86,274376.0,24.9716,24.9797,24.9473,24.9797,274376.0
2016-10-18 15:30:00,30.86,30.9,30.84,30.86,994795.0,24.9797,25.012,24.9635,24.9797,994795.0
2016-10-19 09:30:00,30.95,31.03,30.66,30.75,1082440.0,25.0525,25.1173,24.8178,24.8906,1082440.0
2016-10-19 10:00:00,30.75,30.87,30.72,30.84,428899.0,24.8906,24.9877,24.8663,24.9635,428899.0
2016-10-19 10:30:00,30.85,30.91,30.82,30.87,510467.0,24.9716,25.0201,24.9473,24.9877,510467.0
2016-10-19 11:00:00,30.88,30.91,30.86,30.88,176924.0,24.9958,25.0201,24.9797,24.9958,176924.0
2016-10-19 11:30:00,30.88,30.94,30.88,30.91,248668.0,24.9958,25.0444,24.9958,25.0201,248668.0
2016-10-19 12:00:00,30.92,30.95,30.88,30.9,196889.0,25.0282,25.0525,24.9958,25.012,196889.0
2016-10-19 12:30:00,30.9,30.92,30.88,30.89,300532.0,25.012,25.0282,24.9958,25.0039,300532.0
2016-10-19 13:00:00,30.89,30.91,30.86,30.9,133242.0,25.0039,25.0201,24.9797,25.012,133242.0
2016-10-19 13:30:00,30.91,30.91,30.86,30.88,187535.0,25.0201,25.0201,24.9797,24.9958,187535.0
2016-10-19 14:00:00,30.89,30.97,30.88,30.96,438404.0,25.0039,25.0687,24.9958,25.0606,438404.0
2016-10-19 14:30:00,30.96,31.03,30.94,31.0,235419.0,25.0606,25.1173,25.0444,25.093,235419.0
2016-10-19 15:00:00,31.0,31.04,30.99,31.02,239235.0,25.093,25.1254,25.0849,25.1092,239235.0
2016-10-19 15:30:00,31.02,31.03,30.93,30.97,2046080.0,25.1092,25.1173,25.0363,25.0687,2046080.0
2016-10-20 09:30:00,30.93,31.07,30.91,31.04,498405.0,25.0363,25.1496,25.0201,25.1254,498405.0
2016-10-20 10:00:00,31.05,31.13,30.93,30.94,504052.0,25.1334,25.1982,25.0363,25.0444,504052.0
2016-10-20 10:30:00,30.94,30.97,30.8,30.96,1046959.0,25.0444,25.0687,24.9311,25.0606,1046959.0
2016-10-20 11:00:00,30.96,31.04,30.94,31.02,434139.0,25.0606,25.1254,25.0444,25.1092,434139.0
2016-10-20 11:30:00,31.02,31.09,31.0,31.07,499391.0,25.1092,25.1658,25.093,25.1496,499391.0
2016-10-20 12:00:00,31.08,31.11,30.98,31.01,342438.0,25.1577,25.182,25.0768,25.1011,342438.0
2016-10-20 12:30:00,31.02,31.09,31.01,31.02,107566.0,25.1092,25.1658,25.1011,25.1092,107566.0
2016-10-20 13:00:00,31.02,31.14,31.02,31.12,786901.0,25.1092,25.2063,25.1092,25.1901,786901.0
2016-10-20 13:30:00,31.11,31.12,31.01,31.04,421645.0,25.182,25.1901,25.1011,25.1254,421645.0
2016-10-20 14:00:00,31.04,31.07,31.01,31.05,211565.0,25.1254,25.1496,25.1011,25.1334,211565.0
2016-10-20 14:30:00,31.05,31.15,31.02,31.1,839446.0,25.1334,25.2144,25.1092,25.1739,839446.0
2016-10-20 15:00:00,31.09,31.13,31.06,31.07,327592.0,25.1658,25.1982,25.1415,25.1496,327592.0
2016-10-20 15:30:00,31.08,31.09,31.03,31.03,744087.0,25.1577,25.1658,25.1173,25.1173,744087.0
2016-10-21 09:30:00,30.92,30.96,30.76,30.93,532049.0,25.0282,25.0606,24.8987,25.0363,532049.0
2016-10-21 10:00:00,30.94,30.96,30.89,30.94,238648.0,25.0444,25.0606,25.0039,25.0444,238648.0
2016-10-21 10:30:00,30.94,31.0,30.94,30.98,253298.0,25.0444,25.093,25.0444,25.0768,253298.0
2016-10-21 11:00:00,30.99,31.02,30.95,31.02,231110.0,25.0849,25.1092,25.0525,25.1092,231110.0
2016-10-21 11:30:00,31.01,31.08,30.99,31.05,147274.0,25.1011,25.1577,25.0849,25.1334,147274.0
2016-10-21 12:00:00,31.05,31.07,31.03,31.03,118183.0,25.1334,25.1496,25.1173,25.1173,118183.0
2016-10-21 12:30:00,31.03,31.07,31.0,31.05,404579.0,25.1173,25.1496,25.093,25.1334,404579.0
2016-10-21 13:00:00,31.05,31.06,31.03,31.04,82620.0,25.1334,25.1415,25.1173,25.1254,82620.0
2016-10-21 13:30:00,31.04,31.05,30.99,31.04,113359.0,25.1254,25.1334,25.0849,25.1254,113359.0
2016-10-21 14:00:00,31.05,31.1,31.04,31.1,130014.0,25.1334,25.1739,25.1254,25.1739,130014.0
2016-10-21 14:30:00,31.1,31.14,31.08,31.14,149400.0,25.1739,25.2063,25.1577,25.2063,149400.0
2016-10-21 15:00:00,31.13,31.14,31.09,31.11,101698.0,25.1982,25.2063,25.1658,25.182,101698.0
2016-10-21 15:30:00,31.11,31.13,31.06,31.09,883041.0,25.182,25.1982,25.1415,25.1658,883041.0
2016-10-24 09:30:00,31.14,31.32,31.08,31.32,614145.0,25.2063,25.352,25.1577,25.352,614145.0
2016-10-24 10:00:00,31.32,31.38,31.3,31.33,248727.0,25.352,25.4006,25.3358,25.3601,248727.0
2016-10-24 10:30:00,31.34,31.36,31.32,31.36,187711.0,25.3682,25.3844,25.352,25.3844,187711.0
2016-10-24 11:00:00,31.35,31.36,31.34,31.35,172392.0,25.3763,25.3844,25.3682,25.3763,172392.0
2016-10-24 11:30:00,31.35,31.36,31.26,31.29,156344.0,25.3763,25.3844,25.3034,25.3277,156344.0
2016-10-24 12:00:00,31.29,31.33,31.28,31.33,122492.0,25.3277,25.3601,25.3196,25.3601,122492.0
2016-10-24 12:30:00,31.33,31.36,31.32,31.33,215791.0,25.3601,25.3844,25.352,25.3601,215791.0
2016-10-24 13:00:00,31.33,31.34,31.31,31.32,85571.0,25.3601,25.3682,25.3439,25.352,85571.0
2016-10-24 13:30:00,31.32,31.34,31.29,31.32,199709.0,25.352,25.3682,25.3277,25.352,199709.0
2016-10-24 14:00:00,31.32,31.38,31.31,31.38,208804.0,25.352,25.4006,25.3439,25.4006,208804.0
2016-10-24 14:30:00,31.38,31.38,31.33,31.36,169615.0,25.4006,25.4006,25.3601,25.3844,169615.0
2016-10-24 15:00:00,31.36,31.38,31.34,31.36,147727.0,25.3844,25.4006,25.3682,25.3844,147727.0
2016-10-24 15:30:00,31.36,31.41,31.35,31.4,760511.0,25.3844,25.4248,25.3763,25.4168,760511.0
2016-10-25 09:30:00,31.4,31.56,31.38,31.55,391996.0,25.4168,25.5463,25.4006,25.5382,391996.0
2016-10-25 10:00:00,31.55,31.58,31.49,31.54,224710.0,25.5382,25.5625,25.4896,25.5301,224710.0
2016-10-25 10:30:00,31.54,31.62,31.5,31.54,177003.0,25.5301,25.5948,25.4977,25.5301,177003.0
2016-10-25 11:00:00,31.54,31.58,31.5,31.58,158630.0,25.5301,25.5625,25.4977,25.5625,158630.0
2016-10-25 11:30:00,31.58,31.6,31.53,31.53,189136.0,25.5625,25.5786,25.522,25.522,189136.0
2016-10-25 12:00:00,31.54,31.56,31.49,31.53,203407.0,25.5301,25.5463,25.4896,25.522,203407.0
2016-10-25 12:30:00,31.52,31.6,31.5,31.57,116987.0,25.5139,25.5786,25.4977,25.5544,116987.0
2016-10-25 13:00:00,31.57,31.57,31.53,31.55,84386.0,25.5544,25.5544,25.522,25.5382,84386.0
2016-10-25 13:30:00,31.55,31.58,31.54,31.55,114120.0,25.5382,25.5625,25.5301,25.5382,114120.0
2016-10-25 14:00:00,31.56,31.59,31.55,31.57,92553.0,25.5463,25.5706,25.5382,25.5544,92553.0
2016-10-25 14:30:00,31.57,31.58,31.54,31.55,142938.0,25.5544,25.5625,25.5301,25.5382,142938.0
2016-10-25 15:00:00,31.56,31.58,31.54,31.55,157657.0,25.5463,25.5625,25.5301,25.5382,157657.0
2016-10-25 15:30:00,31.55,31.58,31.54,31.55,780523.0,25.5382,25.5625,25.5301,25.5382,780523.0
2016-10-26 09:30:00,31.19,31.34,31.07,31.3,580228.0,25.2468,25.3682,25.1496,25.3358,580228.0
2016-10-26 10:00:00,31.29,31.39,31.27,31.32,287820.0,25.3277,25.4087,25.3115,25.352,287820.0
2016-10-26 10:30:00,31.33,31.4,31.33,31.38,287489.0,25.3601,25.4168,25.3601,25.4006,287489.0
2016-10-26 11:00:00,31.38,31.43,31.34,31.37,222873.0,25.4006,25.441,25.3682,25.3925,222873.0
2016-10-26 11:30:00,31.36,31.37,31.21,31.21,282246.0,25.3844,25.3925,25.263,25.263,282246.0
2016-10-26 12:00:00,31.23,31.31,31.21,31.29,140987.0,25.2791,25.3439,25.263,25.3277,140987.0
2016-10-26 12:30:00,31.29,31.33,31.27,31.3,71217.0,25.3277,25.3601,25.3115,25.3358,71217.0
2016-10-26 13:00:00,31.31,31.33,31.24,31.27,133528.0,25.3439,25.3601,25.2872,25.3115,133528.0
2016-10-26 13:30:00,31.27,31.28,31.16,31.19,202951.0,25.3115,25.3196,25.2225,25.2468,202951.0
2016-10-26 14:00:00,31.2,31.23,31.15,31.22,206077.0,25.2549,25.2791,25.2144,25.2711,206077.0
2016-10-26 14:30:00,31.22,31.28,31.21,31.26,233731.0,25.2711,25.3196,25.263,25.3034,233731.0
2016-10-26 15:00:00,31.25,31.28,31.23,31.26,319634.0,25.2953,25.3196,25.2791,25.3034,319634.0
2016-10-26 15:30:00,31.26,31.27,31.21,31.22,669341.0,25.3034,25.3115,25.263,25.2711,669341.0
2016-10-27 09:30:00,31.22,31.26,31.12,31.2,1285892.0,25.2711,25.3034,25.1901,25.2549,1285892.0
2016-10-27 10:00:00,31.2,31.2,31.03,31.05,383287.0,25.2549,25.2549,25.1173,25.1334,383287.0
2016-10-27 10:30:00,31.06,31.06,30.93,30.95,451192.0,25.1415,25.1415,25.0363,25.0525,451192.0
2016-10-27 11:00:00,30.96,31.03,30.94,31.0,199970.0,25.0606,25.1173,25.0444,25.093,199970.0
2016-10-27 11:30:00,31.0,31.01,30.91,30.98,228281.0,25.093,25.1011,25.0201,25.0768,228281.0
2016-10-27 12:00:00,30.98,31.0,30.96,30.99,148557.0,25.0768,25.093,25.0606,25.0849,148557.0
2016-10-27 12:30:00,30.99,31.0,30.92,30.96,158932.0,25.0849,25.093,25.0282,25.0606,158932.0
2016-10-27 13:00:00,30.96,30.98,30.92,30.96,184859.0,25.0606,25.0768,25.0282,25.0606,184859.0
2016-10-27 13:30:00,30.96,30.97,30.91,30.95,365833.0,25.0606,25.0687,25.0201,25.0525,365833.0
2016-10-27 14:00:00,30.95,30.96,30.92,30.95,324524.0,25.0525,25.0606,25.0282,25.0525,324524.0
2016-10-27 14:30:00,30.94,30.96,30.86,30.86,328020.0,25.0444,25.0606,24.9797,24.9797,328020.0
2016-10-27 15:00:00,30.87,30.87,30.75,30.79,495942.0,24.9877,24.9877,24.8906,24.923,495942.0
2016-10-27 15:30:00,30.79,30.85,30.77,30.78,998236.0,24.923,24.9716,24.9068,24.9149,998236.0
2016-10-28 09:30:00,30.94,31.01,30.83,30.9,1045727.0,25.0444,25.1011,24.9554,25.012,1045727.0
2016-10-28 10:00:00,30.9,30.95,30.76,30.88,580737.0,25.012,25.0525,24.8987,24.9958,580737.0
2016-10-28 10:30:00,30.89,30.99,30.88,30.94,330047.0,25.0039,25.0849,24.9958,25.0444,330047.0
2016-10-28 11:00:00,30.94,31.0,30.93,30.96,173621.0,25.0444,25.093,25.0363,25.0606,173621.0
2016-10-28 11:30:00,30.96,30.98,30.95,30.97,154884.0,25.0606,25.0768,25.0525,25.0687,154884.0
2016-10-28 12:00:00,30.98,31.05,30.96,31.05,311425.0,25.0768,25.1334,25.0606,25.1334,311425.0
2016-10-28 12:30:00,31.05,31.1,31.02,31.09,134030.0,25.1334,25.1739,25.1092,25.1658,134030.0
2016-10-28 13:00:00,31.09,31.1,30.93,30.99,449997.0,25.1658,25.1739,25.0363,25.0849,449997.0
2016-10-28 13:30:00,30.98,30.99,30.89,30.91,264979.0,25.0768,25.0849,25.0039,25.0201,264979.0
2016-10-28 14:00:00,30.91,30.95,30.85,30.94,408026.0,25.0201,25.0525,24.9716,25.0444,408026.0
2016-10-28 14:30:00,30.93,30.99,30.86,30.94,175981.0,25.0363,25.0849,24.9797,25.0444,175981.0
2016-10-28 15:00:00,30.93,30.95,30.85,30.94,117567.0,25.0363,25.0525,24.9716,25.0444,117567.0
2016-10-28 15:30:00,30.93,30.94,30.76,30.77,642356.0,25.0363,25.0444,24.8987,24.9068,642356.0
2016-10-31 09:30:00,30.93,31.05,30.84,30.95,466866.0,25.0363,25.1334,24.9635,25.0525,466866.0
2016-10-31 10:00:00,30.94,31.05,30.92,31.01,186370.0,25.0444,25.1334,25.0282,25.1011,186370.0
2016-10-31 10:30:00,31.01,31.02,30.93,30.99,168704.0,25.1011,25.1092,25.0363,25.0849,168704.0
2016-10-31 11:00:00,30.99,31.06,30.94,31.06,185914.0,25.0849,25.1415,25.0444,25.1415,185914.0
2016-10-31 11:30:00,31.06,31.12,31.05,31.11,140299.0,25.1415,25.1901,25.1334,25.182,140299.0
2016-10-31 12:00:00,31.1,31.13,31.1,31.11,122984.0,25.1739,25.1982,25.1739,25.182,122984.0
2016-10-31 12:30:00,31.11,31.12,31.07,31.08,110291.0,25.182,25.1901,25.1496,25.1577,110291.0
2016-10-31 13:00:00,31.08,31.09,31.01,31.01,114667.0,25.1577,25.1658,25.1011,25.1011,114667.0
2016-10-31 13:30:00,31.01,31.1,31.01,31.06,145536.0,25.1011,25.1739,25.1011,25.1415,145536.0
2016-10-31 14:00:00,31.06,31.08,31.01,31.02,126282.0,25.1415,25.1577,25.1011,25.1092,126282.0
2016-10-31 14:30:00,31.02,31.08,31.01,31.08,156791.0,25.1092,25.1577,25.1011,25.1577,156791.0
2016-10-31 15:00:00,31.08,31.08,31.02,31.05,202762.0,25.1577,25.1577,25.1092,25.1334,202762.0
2016-10-31 15:30:00,31.05,31.12,31.02,31.1,584015.0,25.1334,25.1901,25.1092,25.1739,584015.0
2016-11-01 09:30:00,31.12,31.2,30.93,30.94,475004.0,25.1901,25.2549,25.0363,25.0444,475004.0
2016-11-01 10:00:00,30.95,30.99,30.88,30.92,251013.0,25.0525,25.0849,24.9958,25.0282,251013.0
2016-11-01 10:30:00,30.92,31.0,30.9,30.99,289161.0,25.0282,25.093,25.012,25.0849,289161.0
2016-11-01 11:00:00,30.99,31.02,30.92,30.93,415184.0,25.0849,25.1092,25.0282,25.0363,415184.0
2016-11-01 11:30:00,30.93,30.98,30.9,30.9,245835.0,25.0363,25.0768,25.012,25.012,245835.0
2016-11-01 12:00:00,30.91,30.92,30.72,30.73,390527.0,25.0201,25.0282,24.8663,24.8744,390527.0
2016-11-01 12:30:00,30.74,30.77,30.66,30.68,222765.0,24.8825,24.9068,24.8178,24.834,222765.0
2016-11-01 13:00:00,30.67,30.7,30.62,30.65,163565.0,24.8259,24.8501,24.7854,24.8097,163565.0
2016-11-01 13:30:00,30.65,30.73,30.62,30.7,377274.0,24.8097,24.8744,24.7854,24.8501,377274.0
2016-11-01 14:00:00,30.7,30.71,30.52,30.61,329867.0,24.8501,24.8582,24.7044,24.7773,329867.0
2016-11-01 14:30:00,30.61,30.61,30.48,30.5,432222.0,24.7773,24.7773,24.6721,24.6882,432222.0
2016-11-01 15:00:00,30.5,30.63,30.49,30.63,417884.0,24.6882,24.7935,24.6802,24.7935,417884.0
2016-11-01 15:30:00,30.62,30.76,30.61,30.71,1194011.0,24.7854,24.8987,24.7773,24.8582,1194011.0
2016-11-02 09:30:00,30.67,30.73,30.43,30.7,608834.0,24.8259,24.8744,24.6316,24.8501,608834.0
2016-11-02 10:00:00,30.71,30.71,30.58,30.6,312920.0,24.8582,24.8582,24.753,24.7692,312920.0
2016-11-02 10:30:00,30.6,30.63,30.49,30.51,382468.0,24.7692,24.7935,24.6802,24.6963,382468.0
2016-11-02 11:00:00,30.51,30.57,30.42,30.5,484967.0,24.6963,24.7449,24.6235,24.6882,484967.0
2016-11-02 11:30:00,30.49,30.52,30.35,30.38,474325.0,24.6802,24.7044,24.5668,24.5911,474325.0
2016-11-02 12:00:00,30.37,30.39,30.26,30.26,378047.0,24.583,24.5992,24.494,24.494,378047.0
2016-11-02 12:30:00,30.27,30.37,30.26,30.34,203223.0,24.5021,24.583,24.494,24.5587,203223.0
2016-11-02 13:00:00,30.34,30.38,30.24,30.31,208501.0,24.5587,24.5911,24.4778,24.5345,208501.0
2016-11-02 13:30:00,30.3,30.4,30.3,30.38,152697.0,24.5264,24.6073,24.5264,24.5911,152697.0
2016-11-02 14:00:00,30.37,30.44,30.3,30.39,279236.0,24.583,24.6397,24.5264,24.5992,279236.0
2016-11-02 14:30:00,30.39,30.43,30.31,30.33,220829.0,24.5992,24.6316,24.5345,24.5506,220829.0
2016-11-02 15:00:00,30.32,30.4,30.31,30.38,307550.0,24.5425,24.6073,24.5345,24.5911,307550.0
2016-11-02 15:30:00,30.39,30.41,30.3,30.39,898263.0,24.5992,24.6154,24.5264,24.5992,898263.0
2016-11-03 09:30:00,30.35,30.47,30.22,30.22,624792.0,24.5668,24.664,24.4616,24.4616,624792.0
2016-11-03 10:00:00,30.22,30.27,30.18,30.23,443235.0,24.4616,24.5021,24.4292,24.4697,443235.0
2016-11-03 10:30:00,30.23,30.37,30.22,30.37,330596.0,24.4697,24.583,24.4616,24.583,330596.0
2016-11-03 11:00:00,30.37,30.49,30.35,30.46,258478.0,24.583,24.6802,24.5668,24.6559,258478.0
2016-11-03 11:30:00,30.46,30.5,30.45,30.49,283546.0,24.6559,24.6882,24.6478,24.6802,283546.0
2016-11-03 12:00:00,30.49,30.49,30.27,30.28,294344.0,24.6802,24.6802,24.5021,24.5102,294344.0
2016-11-03 12:30:00,30.28,30.31,30.23,30.29,159770.0,24.5102,24.5345,24.4697,24.5183,159770.0
2016-11-03 13:00:00,30.28,30.29,30.24,30.28,130336.0,24.5102,24.5183,24.4778,24.5102,130336.0
2016-11-03 13:30:00,30.27,30.27,30.21,30.22,122454.0,24.5021,24.5021,24.4535,24.4616,122454.0
2016-11-03 14:00:00,30.22,30.26,30.21,30.23,147697.0,24.4616,24.494,24.4535,24.4697,147697.0
2016-11-03 14:30:00,30.23,30.39,30.22,30.38,366253.0,24.4697,24.5992,24.4616,24.5911,366253.0
2016-11-03 15:00:00,30.39,30.4,30.31,30.31,248624.0,24.5992,24.6073,24.5345,24.5345,248624.0
2016-11-03 15:30:00,30.32,30.32,30.23,30.28,712647.0,24.5425,24.5425,24.4697,24.5102,712647.0
2016-11-04 09:30:00,30.21,30.26,30.02,30.18,419397.0,24.4535,24.494,24.2997,24.4292,419397.0
2016-11-04 10:00:00,30.19,30.23,30.06,30.23,306385.0,24.4373,24.4697,24.3321,24.4697,306385.0
2016-11-04 10:30:00,30.22,30.3,30.21,30.21,244479.0,24.4616,24.5264,24.4535,24.4535,244479.0
2016-11-04 11:00:00,30.21,30.33,30.19,30.33,235051.0,24.4535,24.5506,24.4373,24.5506,235051.0
2016-11-04 11:30:00,30.34,30.36,30.28,30.36,193646.0,24.5587,24.5749,24.5102,24.5749,193646.0
2016-11-04 12:00:00,30.36,30.43,30.34,30.37,197337.0,24.5749,24.6316,24.5587,24.583,197337.0
2016-11-04 12:30:00,30.37,30.45,30.34,30.44,240232.0,24.583,24.6478,24.5587,24.6397,240232.0
2016-11-04 13:00:00,30.44,30.45,30.39,30.4,178408.0,24.6397,24.6478,24.5992,24.6073,178408.0
2016-11-04 13:30:00,30.4,30.41,30.36,30.41,166194.0,24.6073,24.6154,24.5749,24.6154,166194.0
2016-11-04 14:00:00,30.41,30.42,30.38,30.39,272248.0,24.6154,24.6235,24.5911,24.5992,272248.0
2016-11-04 14:30:00,30.4,30.4,30.29,30.3,253551.0,24.6073,24.6073,24.5183,24.5264,253551.0
2016-11-04 15:00:00,30.3,30.3,30.26,30.28,233200.0,24.5264,24.5264,24.494,24.5102,233200.0
2016-11-04 15:30:00,30.29,30.29,30.21,30.25,567496.0,24.5183,24.5183,24.4535,24.4859,567496.0
2016-11-07 09:30:00,30.72,30.89,30.68,30.82,361085.0,24.8663,25.0039,24.834,24.9473,361085.0
2016-11-07 10:00:00,30.82,31.01,30.82,31.01,277429.0,24.9473,25.1011,24.9473,25.1011,277429.0
2016-11-07 10:30:00,31.01,31.22,31.0,31.22,358410.0,25.1011,25.2711,25.093,25.2711,358410.0
2016-11-07 11:00:00,31.22,31.38,31.2,31.34,356171.0,25.2711,25.4006,25.2549,25.3682,356171.0
2016-11-07 11:30:00,31.34,31.38,31.31,31.35,178334.0,25.3682,25.4006,25.3439,25.3763,178334.0
2016-11-07 12:00:00,31.35,31.38,31.34,31.37,107367.0,25.3763,25.4006,25.3682,25.3925,107367.0
2016-11-07 12:30:00,31.37,31.38,31.25,31.31,143202.0,25.3925,25.4006,25.2953,25.3439,143202.0
2016-11-07 13:00:00,31.31,31.34,31.3,31.31,149159.0,25.3439,25.3682,25.3358,25.3439,149159.0
2016-11-07 13:30:00,31.3,31.33,31.3,31.32,116593.0,25.3358,25.3601,25.3358,25.352,116593.0
2016-11-07 14:00:00,31.32,31.32,31.26,31.26,172519.0,25.352,25.352,25.3034,25.3034,172519.0
2016-11-07 14:30:00,31.27,31.28,31.14,31.2,227907.0,25.3115,25.3196,25.2063,25.2549,227907.0
2016-11-07 15:00:00,31.2,31.25,31.18,31.25,264622.0,25.2549,25.2953,25.2387,25.2953,264622.0
2016-11-07 15:30:00,31.25,31.36,31.24,31.36,739984.0,25.2953,25.3844,25.2872,25.3844,739984.0
2016-11-08 09:30:00,31.2,31.2,31.01,31.13,491303.0,25.2549,25.2549,25.1011,25.1982,491303.0
2016-11-08 10:00:00,31.13,31.15,31.08,31.14,157792.0,25.1982,25.2144,25.1577,25.2063,157792.0
2016-11-08 10:30:00,31.14,31.17,31.13,31.16,125989.0,25.2063,25.2306,25.1982,25.2225,125989.0
2016-11-08 11:00:00,31.15,31.23,31.14,31.19,171675.0,25.2144,25.2791,25.2063,25.2468,171675.0
2016-11-08 11:30:00,31.19,31.28,31.18,31.27,241427.0,25.2468,25.3196,25.2387,25.3115,241427.0
2016-11-08 12:00:00,31.28,31.37,31.27,31.36,147948.0,25.3196,25.3925,25.3115,25.3844,147948.0
2016-11-08 12:30:00,31.36,31.44,31.34,31.43,105200.0,25.3844,25.4491,25.3682,25.441,105200.0
2016-11-08 13:00:00,31.43,31.45,31.38,31.41,135271.0,25.441,25.4572,25.4006,25.4248,135271.0
2016-11-08 13:30:00,31.42,31.5,31.41,31.49,148578.0,25.4329,25.4977,25.4248,25.4896,148578.0
2016-11-08 14:00:00,31.48,31.49,31.36,31.37,159967.0,25.4815,25.4896,25.3844,25.3925,159967.0
2016-11-08 14:30:00,31.37,31.38,31.27,31.37,187842.0,25.3925,25.4006,25.3115,25.3925,187842.0
2016-11-08 15:00:00,31.37,31.44,31.32,31.38,327083.0,25.3925,25.4491,25.352,25.4006,327083.0
2016-11-08 15:30:00,31.39,31.43,31.29,31.35,1292736.0,25.4087,25.441,25.3277,25.3763,1292736.0
2016-11-09 09:30:00,30.64,30.87,30.36,30.74,1354549.0,24.8016,24.9877,24.5749,24.8825,1354549.0
2016-11-09 10:00:00,30.75,30.76,30.45,30.5,684224.0,24.8906,24.8987,24.6478,24.6882,684224.0
2016-11-09 10:30:00,30.5,30.52,30.3,30.34,408919.0,24.6882,24.7044,24.5264,24.5587,408919.0
2016-11-09 11:00:00,30.34,30.7,30.33,30.7,653017.0,24.5587,24.8501,24.5506,24.8501,653017.0
2016-11-09 11:30:00,30.7,30.99,30.7,30.87,1177493.0,24.8501,25.0849,24.8501,24.9877,1177493.0
2016-11-09 12:00:00,30.87,30.9,30.71,30.87,379989.0,24.9877,25.012,24.8582,24.9877,379989.0
2016-11-09 12:30:00,30.87,30.87,30.8,30.84,443811.0,24.9877,24.9877,24.9311,24.9635,443811.0
2016-11-09 13:00:00,30.83,30.84,30.57,30.57,499009.0,24.9554,24.9635,24.7449,24.7449,499009.0
2016-11-09 13:30:00,30.57,30.75,30.56,30.65,286179.0,24.7449,24.8906,24.7368,24.8097,286179.0
2016-11-09 14:00:00,30.65,30.73,30.61,30.73,212794.0,24.8097,24.8744,24.7773,24.8744,212794.0
2016-11-09 14:30:00,30.73,30.8,30.61,30.62,493396.0,24.8744,24.9311,24.7773,24.7854,493396.0
2016-11-09 15:00:00,30.62,30.73,30.58,30.67,362946.0,24.7854,24.8744,24.753,24.8259,362946.0
2016-11-09 15:30:00,30.68,30.68,30.58,30.59,1248085.0,24.834,24.834,24.753,24.7611,1248085.0
2016-11-10 09:30:00,30.55,30.55,30.08,30.08,834044.0,24.7287,24.7287,24.3483,24.3483,834044.0
2016-11-10 10:00:00,30.08,30.11,29.71,29.72,573114.0,24.3483,24.3726,24.0488,24.0569,573114.0
2016-11-10 10:30:00,29.72,29.77,29.45,29.54,1127454.0,24.0569,24.0974,23.8383,23.9112,1127454.0
2016-11-10 11:00:00,29.53,29.82,29.51,29.77,531564.0,23.9031,24.1378,23.8869,24.0974,531564.0
2016-11-10 11:30:00,29.77,29.8,29.56,29.6,386379.0,24.0974,24.1216,23.9274,23.9597,386379.0
2016-11-10 12:00:00,29.61,29.69,29.55,29.57,422770.0,23.9678,24.0326,23.9193,23.9355,422770.0
2016-11-10 12:30:00,29.56,29.67,29.51,29.63,619599.0,23.9274,24.0164,23.8869,23.984,619599.0
2016-11-10 13:00:00,29.63,29.71,29.58,29.61,614919.0,23.984,24.0488,23.9436,23.9678,614919.0
2016-11-10 13:30:00,29.61,29.72,29.57,29.67,414576.0,23.9678,24.0569,23.9355,24.0164,414576.0
2016-11-10 14:00:00,29.67,29.73,29.64,29.72,250878.0,24.0164,24.065,23.9921,24.0569,250878.0
2016-11-10 14:30:00,29.71,29.74,29.56,29.61,420604.0,24.0488,24.0731,23.9274,23.9678,420604.0
2016-11-10 15:00:00,29.61,29.62,29.43,29.47,423088.0,23.9678,23.9759,23.8221,23.8545,423088.0
2016-11-10 15:30:00,29.47,29.48,29.37,29.43,1974550.0,23.8545,23.8626,23.7736,23.8221,1974550.0
2016-11-11 09:30:00,29.06,29.54,28.76,29.34,1241582.0,23.5226,23.9112,23.2798,23.7493,1241582.0
2016-11-11 10:00:00,29.34,29.65,29.32,29.5,863784.0,23.7493,24.0002,23.7331,23.8788,863784.0
2016-11-11 10:30:00,29.51,29.59,29.46,29.53,495775.0,23.8869,23.9516,23.8464,23.9031,495775.0
2016-11-11 11:00:00,29.52,29.58,29.43,29.56,425887.0,23.895,23.9436,23.8221,23.9274,425887.0
2016-11-11 11:30:00,29.56,29.67,29.54,29.65,272021.0,23.9274,24.0164,23.9112,24.0002,272021.0
2016-11-11 12:00:00,29.65,29.91,29.63,29.9,402070.0,24.0002,24.2107,23.984,24.2026,402070.0
2016-11-11 12:30:00,29.9,30.08,29.87,30.01,765761.0,24.2026,24.3483,24.1783,24.2916,765761.0
2016-11-11 13:00:00,30.01,30.06,29.95,30.0,348245.0,24.2916,24.3321,24.2431,24.2835,348245.0
2016-11-11 13:30:00,29.99,30.04,29.89,29.9,404806.0,24.2754,24.3159,24.1945,24.2026,404806.0
2016-11-11 14:00:00,29.9,29.9,29.77,29.77,240892.0,24.2026,24.2026,24.0974,24.0974,240892.0
2016-11-11 14:30:00,29.76,29.81,29.74,29.74,259766.0,24.0893,24.1297,24.0731,24.0731,259766.0
2016-11-11 15:00:00,29.74,29.85,29.72,29.82,226214.0,24.0731,24.1621,24.0569,24.1378,226214.0
2016-11-11 15:30:00,29.83,29.93,29.77,29.93,874331.0,24.1459,24.2269,24.0974,24.2269,874331.0
2016-11-14 09:30:00,29.28,29.6,29.28,29.44,649471.0,23.7007,23.9597,23.7007,23.8302,649471.0
2016-11-14 10:00:00,29.44,29.52,29.34,29.38,679914.0,23.8302,23.895,23.7493,23.7817,679914.0
2016-11-14 10:30:00,29.38,29.4,29.14,29.16,361972.0,23.7817,23.7979,23.5874,23.6036,361972.0
2016-11-14 11:00:00,29.17,29.17,28.88,28.89,711311.0,23.6117,23.6117,23.3769,23.385,711311.0
2016-11-14 11:30:00,28.89,29.05,28.81,28.93,636167.0,23.385,23.5145,23.3203,23.4174,636167.0
2016-11-14 12:00:00,28.94,28.96,28.82,28.86,375563.0,23.4255,23.4417,23.3284,23.3607,375563.0
2016-11-14 12:30:00,28.85,28.92,28.83,28.91,311078.0,23.3527,23.4093,23.3365,23.4012,311078.0
2016-11-14 13:00:00,28.91,29.02,28.91,28.96,273675.0,23.4012,23.4903,23.4012,23.4417,273675.0
2016-11-14 13:30:00,28.96,29.02,28.91,28.97,281125.0,23.4417,23.4903,23.4012,23.4498,281125.0
2016-11-14 14:00:00,28.96,29.0,28.92,28.94,440858.0,23.4417,23.4741,23.4093,23.4255,440858.0
2016-11-14 14:30:00,28.94,28.94,28.84,28.91,376300.0,23.4255,23.4255,23.3446,23.4012,376300.0
2016-11-14 15:00:00,28.91,28.98,28.86,28.91,739916.0,23.4012,23.4579,23.3607,23.4012,739916.0
2016-11-14 15:30:00,28.91,28.96,28.84,28.84,2075226.0,23.4012,23.4417,23.3446,23.3446,2075226.0
2016-11-15 09:30:00,29.31,29.37,28.77,29.34,3006979.0,23.725,23.7736,23.2879,23.7493,3006979.0
2016-11-15 10:00:00,29.34,29.44,29.28,29.28,1077877.0,23.7493,23.8302,23.7007,23.7007,1077877.0
2016-11-15 10:30:00,29.28,29.28,29.17,29.21,708686.0,23.7007,23.7007,23.6117,23.6441,708686.0
2016-11-15 11:00:00,29.21,29.25,29.18,29.21,728316.0,23.6441,23.6764,23.6198,23.6441,728316.0
2016-11-15 11:30:00,29.21,29.23,29.16,29.18,341512.0,23.6441,23.6602,23.6036,23.6198,341512.0
2016-11-15 12:00:00,29.18,29.22,29.15,29.15,284067.0,23.6198,23.6522,23.5955,23.5955,284067.0
2016-11-15 12:30:00,29.15,29.17,29.09,29.11,266339.0,23.5955,23.6117,23.5469,23.5631,266339.0
2016-11-15 13:00:00,29.11,29.14,29.07,29.08,327987.0,23.5631,23.5874,23.5307,23.5388,327987.0
2016-11-15 13:30:00,29.08,29.11,29.07,29.1,580929.0,23.5388,23.5631,23.5307,23.555,580929.0
2016-11-15 14:00:00,29.11,29.18,29.08,29.12,428279.0,23.5631,23.6198,23.5388,23.5712,428279.0
2016-11-15 14:30:00,29.12,29.23,29.11,29.2,443802.0,23.5712,23.6602,23.5631,23.636,443802.0
2016-11-15 15:00:00,29.19,29.26,29.19,29.23,706508.0,23.6279,23.6845,23.6279,23.6602,706508.0
2016-11-15 15:30:00,29.23,29.26,29.18,29.21,1626298.0,23.6602,23.6845,23.6198,23.6441,1626298.0
2016-11-16 09:30:00,29.09,29.34,29.09,29.2,1008176.0,23.5469,23.7493,23.5469,23.636,1008176.0
2016-11-16 10:00:00,29.21,29.31,29.2,29.27,381283.0,23.6441,23.725,23.636,23.6926,381283.0
2016-11-16 10:30:00,29.27,29.37,29.26,29.34,301137.0,23.6926,23.7736,23.6845,23.7493,301137.0
2016-11-16 11:00:00,29.33,29.34,29.28,29.3,415171.0,23.7412,23.7493,23.7007,23.7169,415171.0
2016-11-16 11:30:00,29.3,29.51,29.3,29.49,1039737.0,23.7169,23.8869,23.7169,23.8707,1039737.0
2016-11-16 12:00:00,29.49,29.57,29.46,29.55,388304.0,23.8707,23.9355,23.8464,23.9193,388304.0
2016-11-16 12:30:00,29.55,29.65,29.5,29.65,402638.0,23.9193,24.0002,23.8788,24.0002,402638.0
2016-11-16 13:00:00,29.65,29.76,29.6,29.74,282091.0,24.0002,24.0893,23.9597,24.0731,282091.0
2016-11-16 13:30:00,29.75,29.84,29.73,29.8,380130.0,24.0812,24.154,24.065,24.1216,380130.0
2016-11-16 14:00:00,29.8,29.85,29.73,29.79,536337.0,24.1216,24.1621,24.065,24.1135,536337.0
2016-11-16 14:30:00,29.79,29.84,29.74,29.77,282042.0,24.1135,24.154,24.0731,24.0974,282042.0
2016-11-16 15:00:00,29.78,29.85,29.76,29.81,392906.0,24.1054,24.1621,24.0893,24.1297,392906.0
2016-11-16 15:30:00,29.81,29.9,29.77,29.87,2072845.0,24.1297,24.2026,24.0974,24.1783,2072845.0
2016-11-17 09:30:00,30.0,30.02,29.63,29.74,618281.0,24.2835,24.2997,23.984,24.0731,618281.0
2016-11-17 10:00:00,29.75,29.82,29.68,29.74,368319.0,24.0812,24.1378,24.0245,24.0731,368319.0
2016-11-17 10:30:00,29.74,29.75,29.58,29.66,603480.0,24.0731,24.0812,23.9436,24.0083,603480.0
2016-11-17 11:00:00,29.66,29.66,29.62,29.64,319703.0,24.0083,24.0083,23.9759,23.9921,319703.0
2016-11-17 11:30:00,29.65,29.65,29.54,29.58,785509.0,24.0002,24.0002,23.9112,23.9436,785509.0
2016-11-17 12:00:00,29.58,29.62,29.53,29.54,318249.0,23.9436,23.9759,23.9031,23.9112,318249.0
2016-11-17 12:30:00,29.54,29.56,29.5,29.51,222170.0,23.9112,23.9274,23.8788,23.8869,222170.0
2016-11-17 13:00:00,29.51,29.67,29.5,29.65,394094.0,23.8869,24.0164,23.8788,24.0002,394094.0
2016-11-17 13:30:00,29.65,29.69,29.61,29.62,216895.0,24.0002,24.0326,23.9678,23.9759,216895.0
2016-11-17 14:00:00,29.62,29.62,29.55,29.58,217576.0,23.9759,23.9759,23.9193,23.9436,217576.0
2016-11-17 14:30:00,29.57,29.65,29.47,29.47,368571.0,23.9355,24.0002,23.8545,23.8545,368571.0
2016-11-17 15:00:00,29.47,29.5,29.35,29.4,698432.0,23.8545,23.8788,23.7574,23.7979,698432.0
2016-11-17 15:30:00,29.41,29.46,29.38,29.45,1230272.0,23.8059,23.8464,23.7817,23.8383,1230272.0
2016-11-18 09:30:00,29.43,29.45,29.24,29.25,622223.0,23.8221,23.8383,23.6683,23.6764,622223.0
2016-11-18 10:00:00,29.24,29.33,29.19,29.31,344831.0,23.6683,23.7412,23.6279,23.725,344831.0
2016-11-18 10:30:00,29.31,29.32,29.21,29.23,308697.0,23.725,23.7331,23.6441,23.6602,308697.0
2016-11-18 11:00:00,29.23,29.33,29.22,29.3,191279.0,23.6602,23.7412,23.6522,23.7169,191279.0
2016-11-18 11:30:00,29.29,29.47,29.27,29.47,470218.0,23.7088,23.8545,23.6926,23.8545,470218.0
2016-11-18 12:00:00,29.48,29.54,29.46,29.5,318712.0,23.8626,23.9112,23.8464,23.8788,318712.0
2016-11-18 12:30:00,29.5,29.52,29.45,29.51,95454.0,23.8788,23.895,23.8383,23.8869,95454.0
2016-11-18 13:00:00,29.51,29.55,29.48,29.54,140026.0,23.8869,23.9193,23.8626,23.9112,140026.0
2016-11-18 13:30:00,29.53,29.57,29.48,29.49,211475.0,23.9031,23.9355,23.8626,23.8707,211475.0
2016-11-18 14:00:00,29.5,29.53,29.43,29.44,209143.0,23.8788,23.9031,23.8221,23.8302,209143.0
2016-11-18 14:30:00,29.43,29.5,29.41,29.49,251095.0,23.8221,23.8788,23.8059,23.8707,251095.0
2016-11-18 15:00:00,29.48,29.51,29.45,29.49,215463.0,23.8626,23.8869,23.8383,23.8707,215463.0
2016-11-18 15:30:00,29.49,29.52,29.45,29.47,625449.0,23.8707,23.895,23.8383,23.8545,625449.0
2016-11-21 09:30:00,29.6,29.71,29.46,29.7,356974.0,23.9597,24.0488,23.8464,24.0407,356974.0
2016-11-21 10:00:00,29.7,29.74,29.51,29.55,565431.0,24.0407,24.0731,23.8869,23.9193,565431.0
2016-11-21 10:30:00,29.55,29.65,29.54,29.6,235776.0,23.9193,24.0002,23.9112,23.9597,235776.0
2016-11-21 11:00:00,29.6,29.61,29.53,29.54,368671.0,23.9597,23.9678,23.9031,23.9112,368671.0
2016-11-21 11:30:00,29.54,29.56,29.52,29.56,168489.0,23.9112,23.9274,23.895,23.9274,168489.0
2016-11-21 12:00:00,29.57,29.57,29.49,29.49,129970.0,23.9355,23.9355,23.8707,23.8707,129970.0
2016-11-21 12:30:00,29.5,29.52,29.46,29.49,183924.0,23.8788,23.895,23.8464,23.8707,183924.0
2016-11-21 13:00:00,29.49,29.57,29.48,29.5,690215.0,23.8707,23.9355,23.8626,23.8788,690215.0
2016-11-21 13:30:00,29.51,29.56,29.49,29.55,191168.0,23.8869,23.9274,23.8707,23.9193,191168.0
2016-11-21 14:00:00,29.54,29.55,29.49,29.55,295806.0,23.9112,23.9193,23.8707,23.9193,295806.0
2016-11-21 14:30:00,29.54,29.57,29.52,29.52,214358.0,23.9112,23.9355,23.895,23.895,214358.0
2016-11-21 15:00:00,29.52,29.55,29.5,29.54,146784.0,23.895,23.9193,23.8788,23.9112,146784.0
2016-11-21 15:30:00,29.55,29.66,29.53,29.64,389028.0,23.9193,24.0083,23.9031,23.9921,389028.0
2016-11-22 09:30:00,29.97,30.15,29.95,30.0,879890.0,24.2592,24.4049,24.2431,24.2835,879890.0
2016-11-22 10:00:00,30.01,30.08,29.87,29.88,787556.0,24.2916,24.3483,24.1783,24.1864,787556.0
2016-11-22 10:30:00,29.88,29.92,29.77,29.92,462459.0,24.1864,24.2188,24.0974,24.2188,462459.0
2016-11-22 11:00:00,29.92,30.03,29.9,29.94,619127.0,24.2188,24.3078,24.2026,24.235,619127.0
2016-11-22 11:30:00,29.95,29.95,29.8,29.84,426215.0,24.2431,24.2431,24.1216,24.154,426215.0
2016-11-22 12:00:00,29.84,30.06,29.84,30.03,567034.0,24.154,24.3321,24.154,24.3078,567034.0
2016-11-22 12:30:00,30.03,30.04,29.91,29.95,526001.0,24.3078,24.3159,24.2107,24.2431,526001.0
2016-11-22 13:00:00,29.95,29.95,29.85,29.86,326225.0,24.2431,24.2431,24.1621,24.1702,326225.0
2016-11-22 13:30:00,29.86,29.98,29.85,29.9,444802.0,24.1702,24.2673,24.1621,24.2026,444802.0
2016-11-22 14:00:00,29.9,29.91,29.85,29.88,345462.0,24.2026,24.2107,24.1621,24.1864,345462.0
2016-11-22 14:30:00,29.88,30.04,29.88,30.0,476226.0,24.1864,24.3159,24.1864,24.2835,476226.0
2016-11-22 15:00:00,30.0,30.0,29.93,29.96,432453.0,24.2835,24.2835,24.2269,24.2511,432453.0
2016-11-22 15:30:00,29.96,30.01,29.9,29.92,1480753.0,24.2511,24.2916,24.2026,24.2188,1480753.0
2016-11-23 09:30:00,29.9,29.97,29.74,29.92,677405.0,24.2026,24.2592,24.0731,24.2188,677405.0
2016-11-23 10:00:00,29.92,30.1,29.91,30.05,351795.0,24.2188,24.3645,24.2107,24.324,351795.0
2016-11-23 10:30:00,30.05,30.13,30.05,30.07,135342.0,24.324,24.3888,24.324,24.3402,135342.0
2016-11-23 11:00:00,30.07,30.07,29.91,29.95,278054.0,24.3402,24.3402,24.2107,24.2431,278054.0
2016-11-23 11:30:00,29.96,30.03,29.95,30.01,296631.0,24.2511,24.3078,24.2431,24.2916,296631.0
2016-11-23 12:00:00,30.02,30.03,29.94,29.99,108138.0,24.2997,24.3078,24.235,24.2754,108138.0
2016-11-23 12:30:00,29.99,29.99,29.91,29.94,153297.0,24.2754,24.2754,24.2107,24.235,153297.0
2016-11-23 13:00:00,29.94,29.96,29.89,29.92,234771.0,24.235,24.2511,24.1945,24.2188,234771.0
2016-11-23 13:30:00,29.92,30.02,29.86,29.9,232652.0,24.2188,24.2997,24.1702,24.2026,232652.0
2016-11-23 14:00:00,29.89,29.97,29.88,29.92,215894.0,24.1945,24.2592,24.1864,24.2188,215894.0
2016-11-23 14:30:00,29.91,29.92,29.85,29.88,206544.0,24.2107,24.2188,24.1621,24.1864,206544.0
2016-11-23 15:00:00,29.88,29.9,29.84,29.85,243844.0,24.1864,24.2026,24.154,24.1621,243844.0
2016-11-23 15:30:00,29.86,29.93,29.85,29.89,568965.0,24.1702,24.2269,24.1621,24.1945,568965.0
2016-11-25 09:30:00,29.75,29.81,29.65,29.78,470976.0,24.0812,24.1297,24.0002,24.1054,470976.0
2016-11-25 10:00:00,29.77,29.8,29.66,29.68,239442.0,24.0974,24.1216,24.0083,24.0245,239442.0
2016-11-25 10:30:00,29.69,29.71,29.63,29.66,171186.0,24.0326,24.0488,23.984,24.0083,171186.0
2016-11-25 11:00:00,29.66,29.67,29.61,29.66,160181.0,24.0083,24.0164,23.9678,24.0083,160181.0
2016-11-25 11:30:00,29.65,29.68,29.63,29.65,262904.0,24.0002,24.0245,23.984,24.0002,262904.0
2016-11-25 12:00:00,29.65,29.67,29.62,29.65,242941.0,24.0002,24.0164,23.9759,24.0002,242941.0
2016-11-25 12:30:00,29.65,29.68,29.61,29.67,425818.0,24.0002,24.0245,23.9678,24.0164,425818.0
2016-11-28 09:30:00,29.71,29.73,29.54,29.6,1196206.0,24.0488,24.065,23.9112,23.9597,1196206.0
2016-11-28 10:00:00,29.6,29.75,29.58,29.75,442244.0,23.9597,24.0812,23.9436,24.0812,442244.0
2016-11-28 10:30:00,29.75,29.93,29.74,29.81,370120.0,24.0812,24.2269,24.0731,24.1297,370120.0
2016-11-28 11:00:00,29.82,29.94,29.81,29.87,280358.0,24.1378,24.235,24.1297,24.1783,280358.0
2016-11-28 11:30:00,29.88,29.9,29.83,29.87,225506.0,24.1864,24.2026,24.1459,24.1783,225506.0
2016-11-28 12:00:00,29.87,29.9,29.75,29.78,198229.0,24.1783,24.2026,24.0812,24.1054,198229.0
2016-11-28 12:30:00,29.78,29.84,29.77,29.77,104118.0,24.1054,24.154,24.0974,24.0974,104118.0
2016-11-28 13:00:00,29.78,29.78,29.7,29.71,107797.0,24.1054,24.1054,24.0407,24.0488,107797.0
2016-11-28 13:30:00,29.72,29.77,29.68,29.7,183140.0,24.0569,24.0974,24.0245,24.0407,183140.0
2016-11-28 14:00:00,29.7,29.72,29.68,29.71,239468.0,24.0407,24.0569,24.0245,24.0488,239468.0
2016-11-28 14:30:00,29.7,29.75,29.69,29.74,131316.0,24.0407,24.0812,24.0326,24.0731,131316.0
2016-11-28 15:00:00,29.75,29.85,29.69,29.74,325090.0,24.0812,24.1621,24.0326,24.0731,325090.0
2016-11-28 15:30:00,29.74,29.75,29.66,29.66,888437.0,24.0731,24.0812,24.0083,24.0083,888437.0
2016-11-29 09:30:00,29.58,29.58,29.14,29.16,1358934.0,23.9436,23.9436,23.5874,23.6036,1358934.0
2016-11-29 10:00:00,29.16,29.49,29.14,29.43,1424876.0,23.6036,23.8707,23.5874,23.8221,1424876.0
2016-11-29 10:30:00,29.43,29.71,29.42,29.7,518792.0,23.8221,24.0488,23.814,24.0407,518792.0
2016-11-29 11:00:00,29.7,29.75,29.67,29.69,719487.0,24.0407,24.0812,24.0164,24.0326,719487.0
2016-11-29 11:30:00,29.69,29.74,29.65,29.67,338693.0,24.0326,24.0731,24.0002,24.0164,338693.0
2016-11-29 12:00:00,29.67,29.67,29.58,29.61,268222.0,24.0164,24.0164,23.9436,23.9678,268222.0
2016-11-29 12:30:00,29.61,29.68,29.57,29.65,243223.0,23.9678,24.0245,23.9355,24.0002,243223.0
2016-11-29 13:00:00,29.65,29.66,29.57,29.59,340980.0,24.0002,24.0083,23.9355,23.9516,340980.0
2016-11-29 13:30:00,29.59,29.61,29.55,29.55,263559.0,23.9516,23.9678,23.9193,23.9193,263559.0
2016-11-29 14:00:00,29.55,29.59,29.53,29.56,350352.0,23.9193,23.9516,23.9031,23.9274,350352.0
2016-11-29 14:30:00,29.56,29.61,29.53,29.61,380244.0,23.9274,23.9678,23.9031,23.9678,380244.0
2016-11-29 15:00:00,29.61,29.64,29.57,29.61,417293.0,23.9678,23.9921,23.9355,23.9678,417293.0
2016-11-29 15:30:00,29.61,29.63,29.53,29.55,1162521.0,23.9678,23.984,23.9031,23.9193,1162521.0
2016-11-30 09:30:00,29.55,29.62,29.4,29.62,1029989.0,23.9193,23.9759,23.7979,23.9759,1029989.0
2016-11-30 10:00:00,29.62,29.75,29.59,29.65,362014.0,23.9759,24.0812,23.9516,24.0002,362014.0
2016-11-30 10:30:00,29.66,29.79,29.65,29.72,390208.0,24.0083,24.1135,24.0002,24.0569,390208.0
2016-11-30 11:00:00,29.72,29.77,29.68,29.73,448437.0,24.0569,24.0974,24.0245,24.065,448437.0
2016-11-30 11:30:00,29.73,29.73,29.66,29.71,218186.0,24.065,24.065,24.0083,24.0488,218186.0
2016-11-30 12:00:00,29.71,29.72,29.65,29.69,272487.0,24.0488,24.0569,24.0002,24.0326,272487.0
2016-11-30 12:30:00,29.7,29.79,29.69,29.79,201294.0,24.0407,24.1135,24.0326,24.1135,201294.0
2016-11-30 13:00:00,29.78,29.81,29.75,29.8,180861.0,24.1054,24.1297,24.0812,24.1216,180861.0
2016-11-30 13:30:00,29.8,29.82,29.76,29.78,183309.0,24.1216,24.1378,24.0893,24.1054,183309.0
2016-11-30 14:00:00,29.78,29.79,29.68,29.71,288683.0,24.1054,24.1135,24.0245,24.0488,288683.0
2016-11-30 14:30:00,29.7,29.75,29.66,29.73,278956.0,24.0407,24.0812,24.0083,24.065,278956.0
2016-11-30 15:00:00,29.73,29.81,29.71,29.8,347712.0,24.065,24.1297,24.0488,24.1216,347712.0
2016-11-30 15:30:00,29.8,29.81,29.67,29.67,1032676.0,24.1216,24.1297,24.0164,24.0164,1032676.0
2016-12-01 09:30:00,29.5,29.52,29.22,29.27,804373.0,23.8788,23.895,23.6522,23.6926,804373.0
2016-12-01 10:00:00,29.28,29.33,29.08,29.08,794343.0,23.7007,23.7412,23.5388,23.5388,794343.0
2016-12-01 10:30:00,29.08,29.09,28.77,28.83,1590572.0,23.5388,23.5469,23.2879,23.3365,1590572.0
2016-12-01 11:00:00,28.82,28.95,28.77,28.89,822019.0,23.3284,23.4336,23.2879,23.385,822019.0
2016-12-01 11:30:00,28.89,28.94,28.8,28.8,878816.0,23.385,23.4255,23.3122,23.3122,878816.0
2016-12-01 12:00:00,28.8,28.81,28.65,28.68,695855.0,23.3122,23.3203,23.1908,23.215,695855.0
2016-12-01 12:30:00,28.68,28.72,28.61,28.66,497589.0,23.215,23.2474,23.1584,23.1989,497589.0
2016-12-01 13:00:00,28.65,28.65,28.48,28.59,781865.0,23.1908,23.1908,23.0532,23.1422,781865.0
2016-12-01 13:30:00,28.59,28.66,28.55,28.55,409753.0,23.1422,23.1989,23.1098,23.1098,409753.0
2016-12-01 14:00:00,28.55,28.61,28.46,28.56,544118.0,23.1098,23.1584,23.037,23.1179,544118.0
2016-12-01 14:30:00,28.57,28.62,28.48,28.51,438028.0,23.126,23.1665,23.0532,23.0774,438028.0
2016-12-01 15:00:00,28.51,28.51,28.34,28.41,713222.0,23.0774,23.0774,22.9398,22.9965,713222.0
2016-12-01 15:30:00,28.41,28.57,28.37,28.54,2304258.0,22.9965,23.126,22.9641,23.1017,2304258.0
2016-12-02 09:30:00,28.52,28.74,28.39,28.48,963639.0,23.0855,23.2636,22.9803,23.0532,963639.0
2016-12-02 10:00:00,28.49,28.78,28.49,28.75,473809.0,23.0613,23.296,23.0613,23.2717,473809.0
2016-12-02 10:30:00,28.75,28.83,28.69,28.74,283275.0,23.2717,23.3365,23.2231,23.2636,283275.0
2016-12-02 11:00:00,28.74,28.87,28.74,28.82,250952.0,23.2636,23.3688,23.2636,23.3284,250952.0
2016-12-02 11:30:00,28.82,28.86,28.71,28.72,209816.0,23.3284,23.3607,23.2393,23.2474,209816.0
2016-12-02 12:00:00,28.71,28.78,28.69,28.72,123341.0,23.2393,23.296,23.2231,23.2474,123341.0
2016-12-02 12:30:00,28.72,28.78,28.7,28.74,172672.0,23.2474,23.296,23.2312,23.2636,172672.0
2016-12-02 13:00:00,28.74,28.75,28.62,28.69,183143.0,23.2636,23.2717,23.1665,23.2231,183143.0
2016-12-02 13:30:00,28.69,28.72,28.65,28.71,134239.0,23.2231,23.2474,23.1908,23.2393,134239.0
2016-12-02 14:00:00,28.71,28.73,28.62,28.7,186063.0,23.2393,23.2555,23.1665,23.2312,186063.0
2016-12-02 14:30:00,28.69,28.73,28.69,28.72,167877.0,23.2231,23.2555,23.2231,23.2474,167877.0
2016-12-02 15:00:00,28.71,28.8,28.7,28.79,410166.0,23.2393,23.3122,23.2312,23.3041,410166.0
2016-12-02 15:30:00,28.79,28.86,28.76,28.86,1122068.0,23.3041,23.3607,23.2798,23.3607,1122068.0
2016-12-05 09:30:00,28.94,29.29,28.93,29.19,693603.0,23.4255,23.7088,23.4174,23.6279,693603.0
2016-12-05 10:00:00,29.19,29.27,29.02,29.08,330169.0,23.6279,23.6926,23.4903,23.5388,330169.0
2016-12-05 10:30:00,29.08,29.14,29.02,29.11,206772.0,23.5388,23.5874,23.4903,23.5631,206772.0
2016-12-05 11:00:00,29.11,29.15,28.99,29.03,169718.0,23.5631,23.5955,23.466,23.4984,169718.0
2016-12-05 11:30:00,29.03,29.04,28.94,28.96,234820.0,23.4984,23.5065,23.4255,23.4417,234820.0
2016-12-05 12:00:00,28.97,28.99,28.87,28.93,219886.0,23.4498,23.466,23.3688,23.4174,219886.0
2016-12-05 12:30:00,28.93,29.02,28.89,29.01,200023.0,23.4174,23.4903,23.385,23.4822,200023.0
2016-12-05 13:00:00,29.01,29.05,28.99,28.99,145258.0,23.4822,23.5145,23.466,23.466,145258.0
2016-12-05 13:30:00,28.99,29.05,28.98,29.03,101833.0,23.466,23.5145,23.4579,23.4984,101833.0
2016-12-05 14:00:00,29.03,29.03,28.98,29.0,127106.0,23.4984,23.4984,23.4579,23.4741,127106.0
2016-12-05 14:30:00,29.0,29.06,28.99,29.04,168773.0,23.4741,23.5226,23.466,23.5065,168773.0
2016-12-05 15:00:00,29.03,29.15,29.03,29.1,174968.0,23.4984,23.5955,23.4984,23.555,174968.0
2016-12-05 15:30:00,29.1,29.11,29.02,29.03,731532.0,23.555,23.5631,23.4903,23.4984,731532.0
2016-12-06 09:30:00,29.31,29.38,29.2,29.36,595152.0,23.725,23.7817,23.636,23.7655,595152.0
2016-12-06 10:00:00,29.35,29.43,29.28,29.4,465788.0,23.7574,23.8221,23.7007,23.7979,465788.0
2016-12-06 10:30:00,29.41,29.52,29.38,29.51,329456.0,23.8059,23.895,23.7817,23.8869,329456.0
2016-12-06 11:00:00,29.52,29.55,29.44,29.51,338131.0,23.895,23.9193,23.8302,23.8869,338131.0
2016-12-06 11:30:00,29.51,29.56,29.49,29.53,264775.0,23.8869,23.9274,23.8707,23.9031,264775.0
2016-12-06 12:00:00,29.54,29.58,29.52,29.52,116788.0,23.9112,23.9436,23.895,23.895,116788.0
2016-12-06 12:30:00,29.53,29.54,29.49,29.52,247158.0,23.9031,23.9112,23.8707,23.895,247158.0
2016-12-06 13:00:00,29.52,29.53,29.45,29.48,226443.0,23.895,23.9031,23.8383,23.8626,226443.0
2016-12-06 13:30:00,29.48,29.58,29.46,29.57,157876.0,23.8626,23.9436,23.8464,23.9355,157876.0
2016-12-06 14:00:00,29.58,29.61,29.51,29.52,254661.0,23.9436,23.9678,23.8869,23.895,254661.0
2016-12-06 14:30:00,29.52,29.56,29.51,29.54,238877.0,23.895,23.9274,23.8869,23.9112,238877.0
2016-12-06 15:00:00,29.54,29.55,29.48,29.5,234504.0,23.9112,23.9193,23.8626,23.8788,234504.0
2016-12-06 15:30:00,29.5,29.53,29.5,29.51,564236.0,23.8788,23.9031,23.8788,23.8869,564236.0
2016-12-07 09:30:00,29.48,29.49,29.25,29.37,593475.0,23.8626,23.8707,23.6764,23.7736,593475.0
2016-12-07 10:00:00,29.38,29.65,29.36,29.57,439291.0,23.7817,24.0002,23.7655,23.9355,439291.0
2016-12-07 10:30:00,29.57,29.58,29.45,29.5,196879.0,23.9355,23.9436,23.8383,23.8788,196879.0
2016-12-07 11:00:00,29.5,29.53,29.46,29.53,136497.0,23.8788,23.9031,23.8464,23.9031,136497.0
2016-12-07 11:30:00,29.53,29.57,29.46,29.56,211096.0,23.9031,23.9355,23.8464,23.9274,211096.0
2016-12-07 12:00:00,29.57,29.65,29.56,29.64,146487.0,23.9355,24.0002,23.9274,23.9921,146487.0
2016-12-07 12:30:00,29.64,29.65,29.56,29.65,71182.0,23.9921,24.0002,23.9274,24.0002,71182.0
2016-12-07 13:00:00,29.65,29.73,29.64,29.67,133362.0,24.0002,24.065,23.9921,24.0164,133362.0
2016-12-07 13:30:00,29.66,29.75,29.64,29.71,122496.0,24.0083,24.0812,23.9921,24.0488,122496.0
2016-12-07 14:00:00,29.71,29.82,29.7,29.77,163450.0,24.0488,24.1378,24.0407,24.0974,163450.0
2016-12-07 14:30:00,29.76,29.84,29.75,29.8,152854.0,24.0893,24.154,24.0812,24.1216,152854.0
2016-12-07 15:00:00,29.79,29.94,29.76,29.9,346385.0,24.1135,24.235,24.0893,24.2026,346385.0
2016-12-07 15:30:00,29.89,29.94,29.86,29.93,629079.0,24.1945,24.235,24.1702,24.2269,629079.0
2016-12-08 09:30:00,30.27,30.27,29.96,29.98,428220.0,24.5021,24.5021,24.2511,24.2673,428220.0
2016-12-08 10:00:00,29.98,30.03,29.92,30.0,270927.0,24.2673,24.3078,24.2188,24.2835,270927.0
2016-12-08 10:30:00,30.0,30.05,29.86,29.88,213487.0,24.2835,24.324,24.1702,24.1864,213487.0
2016-12-08 11:00:00,29.89,30.0,29.87,29.98,159116.0,24.1945,24.2835,24.1783,24.2673,159116.0
2016-12-08 11:30:00,29.97,30.08,29.93,30.07,198518.0,24.2592,24.3483,24.2269,24.3402,198518.0
2016-12-08 12:00:00,30.08,30.13,30.02,30.1,117607.0,24.3483,24.3888,24.2997,24.3645,117607.0
2016-12-08 12:30:00,30.1,30.18,30.09,30.12,137269.0,24.3645,24.4292,24.3564,24.3807,137269.0
2016-12-08 13:00:00,30.12,30.13,30.06,30.11,72415.0,24.3807,24.3888,24.3321,24.3726,72415.0
2016-12-08 13:30:00,30.12,30.18,30.08,30.16,114885.0,24.3807,24.4292,24.3483,24.413,114885.0
2016-12-08 14:00:00,30.15,30.18,30.03,30.09,170065.0,24.4049,24.4292,24.3078,24.3564,170065.0
2016-12-08 14:30:00,30.09,30.1,30.02,30.1,160109.0,24.3564,24.3645,24.2997,24.3645,160109.0
2016-12-08 15:00:00,30.1,30.13,30.07,30.08,219103.0,24.3645,24.3888,24.3402,24.3483,219103.0
2016-12-08 15:30:00,30.08,30.14,30.02,30.05,1146451.0,24.3483,24.3968,24.2997,24.324,1146451.0
2016-12-09 09:30:00,30.32,30.63,30.28,30.28,745971.0,24.5425,24.7935,24.5102,24.5102,745971.0
2016-12-09 10:00:00,30.28,30.28,29.96,30.11,446226.0,24.5102,24.5102,24.2511,24.3726,446226.0
2016-12-09 10:30:00,30.11,30.12,30.05,30.1,222071.0,24.3726,24.3807,24.324,24.3645,222071.0
2016-12-09 11:00:00,30.11,30.2,30.1,30.19,216760.0,24.3726,24.4454,24.3645,24.4373,216760.0
2016-12-09 11:30:00,30.19,30.23,30.16,30.16,139578.0,24.4373,24.4697,24.413,24.413,139578.0
2016-12-09 12:00:00,30.17,30.19,30.08,30.11,187461.0,24.4211,24.4373,24.3483,24.3726,187461.0
2016-12-09 12:30:00,30.11,30.21,30.11,30.2,107808.0,24.3726,24.4535,24.3726,24.4454,107808.0
2016-12-09 13:00:00,30.2,30.23,30.18,30.2,110528.0,24.4454,24.4697,24.4292,24.4454,110528.0
2016-12-09 13:30:00,30.2,30.21,30.11,30.11,109093.0,24.4454,24.4535,24.3726,24.3726,109093.0
2016-12-09 14:00:00,30.11,30.17,30.03,30.07,208700.0,24.3726,24.4211,24.3078,24.3402,208700.0
2016-12-09 14:30:00,30.07,30.12,30.06,30.11,180934.0,24.3402,24.3807,24.3321,24.3726,180934.0
2016-12-09 15:00:00,30.11,30.13,30.06,30.06,150659.0,24.3726,24.3888,24.3321,24.3321,150659.0
2016-12-09 15:30:00,30.07,30.13,30.06,30.13,812353.0,24.3402,24.3888,24.3321,24.3888,812353.0
2016-12-12 09:30:00,29.97,29.97,29.72,29.87,427432.0,24.2592,24.2592,24.0569,24.1783,427432.0
2016-12-12 10:00:00,29.86,29.87,29.66,29.69,369256.0,24.1702,24.1783,24.0083,24.0326,369256.0
2016-12-12 10:30:00,29.69,29.81,29.68,29.79,303256.0,24.0326,24.1297,24.0245,24.1135,303256.0
2016-12-12 11:00:00,29.79,29.97,29.77,29.96,323879.0,24.1135,24.2592,24.0974,24.2511,323879.0
2016-12-12 11:30:00,29.96,29.97,29.77,29.78,206907.0,24.2511,24.2592,24.0974,24.1054,206907.0
2016-12-12 12:00:00,29.78,29.78,29.63,29.69,236875.0,24.1054,24.1054,23.984,24.0326,236875.0
2016-12-12 12:30:00,29.69,29.77,29.65,29.75,121268.0,24.0326,24.0974,24.0002,24.0812,121268.0
2016-12-12 13:00:00,29.76,29.86,29.75,29.83,153972.0,24.0893,24.1702,24.0812,24.1459,153972.0
2016-12-12 13:30:00,29.82,29.82,29.72,29.73,129273.0,24.1378,24.1378,24.0569,24.065,129273.0
2016-12-12 14:00:00,29.73,29.82,29.72,29.77,110690.0,24.065,24.1378,24.0569,24.0974,110690.0
2016-12-12 14:30:00,29.77,29.79,29.75,29.79,124586.0,24.0974,24.1135,24.0812,24.1135,124586.0
2016-12-12 15:00:00,29.79,29.88,29.77,29.86,191623.0,24.1135,24.1864,24.0974,24.1702,191623.0
2016-12-12 15:30:00,29.85,29.91,29.82,29.9,413741.0,24.1621,24.2107,24.1378,24.2026,413741.0
2016-12-13 09:30:00,30.06,30.38,30.03,30.38,401938.0,24.3321,24.5911,24.3078,24.5911,401938.0
2016-12-13 10:00:00,30.37,30.37,30.24,30.32,756533.0,24.583,24.583,24.4778,24.5425,756533.0
2016-12-13 10:30:00,30.32,30.39,30.21,30.38,352124.0,24.5425,24.5992,24.4535,24.5911,352124.0
2016-12-13 11:00:00,30.39,30.42,30.28,30.38,258774.0,24.5992,24.6235,24.5102,24.5911,258774.0
2016-12-13 11:30:00,30.37,30.44,30.33,30.43,212018.0,24.583,24.6397,24.5506,24.6316,212018.0
2016-12-13 12:00:00,30.43,30.59,30.39,30.58,889147.0,24.6316,24.7611,24.5992,24.753,889147.0
2016-12-13 12:30:00,30.58,30.58,30.53,30.54,219925.0,24.753,24.753,24.7125,24.7206,219925.0
2016-12-13 13:00:00,30.55,30.59,30.52,30.59,380708.0,24.7287,24.7611,24.7044,24.7611,380708.0
2016-12-13 13:30:00,30.59,30.64,30.55,30.56,263903.0,24.7611,24.8016,24.7287,24.7368,263903.0
2016-12-13 14:00:00,30.55,30.58,30.41,30.42,301113.0,24.7287,24.753,24.6154,24.6235,301113.0
2016-12-13 14:30:00,30.41,30.44,30.36,30.39,312827.0,24.6154,24.6397,24.5749,24.5992,312827.0
2016-12-13 15:00:00,30.39,30.43,30.36,30.38,260938.0,24.5992,24.6316,24.5749,24.5911,260938.0
2016-12-13 15:30:00,30.38,30.39,30.32,30.35,826820.0,24.5911,24.5992,24.5425,24.5668,826820.0
2016-12-14 09:30:00,30.26,30.39,30.2,30.36,412157.0,24.494,24.5992,24.4454,24.5749,412157.0
2016-12-14 10:00:00,30.36,30.37,30.23,30.28,240730.0,24.5749,24.583,24.4697,24.5102,240730.0
2016-12-14 10:30:00,30.29,30.32,30.19,30.22,278797.0,24.5183,24.5425,24.4373,24.4616,278797.0
2016-12-14 11:00:00,30.21,30.22,30.15,30.17,313007.0,24.4535,24.4616,24.4049,24.4211,313007.0
2016-12-14 11:30:00,30.17,30.2,30.14,30.2,187031.0,24.4211,24.4454,24.3968,24.4454,187031.0
2016-12-14 12:00:00,30.19,30.21,30.14,30.17,119248.0,24.4373,24.4535,24.3968,24.4211,119248.0
2016-12-14 12:30:00,30.17,30.27,30.16,30.22,179925.0,24.4211,24.5021,24.413,24.4616,179925.0
2016-12-14 13:00:00,30.22,30.26,30.2,30.24,108819.0,24.4616,24.494,24.4454,24.4778,108819.0
2016-12-14 13:30:00,30.25,30.27,30.22,30.27,137143.0,24.4859,24.5021,24.4616,24.5021,137143.0
2016-12-14 14:00:00,30.25,30.26,29.98,29.99,561944.0,24.4859,24.494,24.2673,24.2754,561944.0
2016-12-14 14:30:00,29.99,30.11,29.93,29.94,463705.0,24.2754,24.3726,24.2269,24.235,463705.0
2016-12-14 15:00:00,29.94,30.03,29.85,29.9,419916.0,24.235,24.3078,24.1621,24.2026,419916.0
2016-12-14 15:30:00,29.9,30.08,29.86,29.87,1571931.0,24.2026,24.3483,24.1702,24.1783,1571931.0
2016-12-15 09:30:00,30.16,30.29,30.03,30.16,621933.0,24.413,24.5183,24.3078,24.413,621933.0
2016-12-15 10:00:00,30.16,30.19,30.11,30.18,395877.0,24.413,24.4373,24.3726,24.4292,395877.0
2016-12-15 10:30:00,30.18,30.22,30.13,30.16,236091.0,24.4292,24.4616,24.3888,24.413,236091.0
2016-12-15 11:00:00,30.16,30.19,30.12,30.14,263408.0,24.413,24.4373,24.3807,24.3968,263408.0
2016-12-15 11:30:00,30.14,30.18,30.12,30.16,176891.0,24.3968,24.4292,24.3807,24.413,176891.0
2016-12-15 12:00:00,30.15,30.17,30.12,30.14,181959.0,24.4049,24.4211,24.3807,24.3968,181959.0
2016-12-15 12:30:00,30.13,30.17,30.13,30.16,143590.0,24.3888,24.4211,24.3888,24.413,143590.0
2016-12-15 13:00:00,30.16,30.21,30.13,30.2,191059.0,24.413,24.4535,24.3888,24.4454,191059.0
2016-12-15 13:30:00,30.21,30.22,30.03,30.07,388181.0,24.4535,24.4616,24.3078,24.3402,388181.0
2016-12-15 14:00:00,30.06,30.07,30.04,30.05,376470.0,24.3321,24.3402,24.3159,24.324,376470.0
2016-12-15 14:30:00,30.05,30.16,30.03,30.1,345020.0,24.324,24.413,24.3078,24.3645,345020.0
2016-12-15 15:00:00,30.1,30.14,30.07,30.11,271742.0,24.3645,24.3968,24.3402,24.3726,271742.0
2016-12-15 15:30:00,30.11,30.22,30.1,30.15,714196.0,24.3726,24.4616,24.3645,24.4049,714196.0
2016-12-16 09:30:00,30.05,30.08,29.83,29.98,636751.0,24.324,24.3483,24.1459,24.2673,636751.0
2016-12-16 10:00:00,29.97,29.97,29.77,29.8,329351.0,24.2592,24.2592,24.0974,24.1216,329351.0
2016-12-16 10:30:00,29.8,29.81,29.69,29.7,376299.0,24.1216,24.1297,24.0326,24.0407,376299.0
2016-12-16 11:00:00,29.7,29.72,29.58,29.59,559440.0,24.0407,24.0569,23.9436,23.9516,559440.0
2016-12-16 11:30:00,29.58,29.64,29.55,29.63,282135.0,23.9436,23.9921,23.9193,23.984,282135.0
2016-12-16 12:00:00,29.63,29.63,29.52,29.56,191785.0,23.984,23.984,23.895,23.9274,191785.0
2016-12-16 12:30:00,29.55,29.58,29.48,29.49,370294.0,23.9193,23.9436,23.8626,23.8707,370294.0
2016-12-16 13:00:00,29.49,29.5,29.42,29.42,490881.0,23.8707,23.8788,23.814,23.814,490881.0
2016-12-16 13:30:00,29.42,29.46,29.38,29.42,249623.0,23.814,23.8464,23.7817,23.814,249623.0
2016-12-16 14:00:00,29.42,29.5,29.4,29.49,339470.0,23.814,23.8788,23.7979,23.8707,339470.0
2016-12-16 14:30:00,29.48,29.51,29.41,29.47,340344.0,23.8626,23.8869,23.8059,23.8545,340344.0
2016-12-16 15:00:00,29.48,29.51,29.43,29.45,287163.0,23.8626,23.8869,23.8221,23.8383,287163.0
2016-12-16 15:30:00,29.45,29.49,29.38,29.48,1184887.0,23.8383,23.8707,23.7817,23.8626,1184887.0
2016-12-19 09:30:00,29.49,29.54,29.39,29.46,525871.0,23.8707,23.9112,23.7898,23.8464,525871.0
2016-12-19 10:00:00,29.47,29.51,29.42,29.45,290551.0,23.8545,23.8869,23.814,23.8383,290551.0
2016-12-19 10:30:00,29.45,29.5,29.37,29.38,273746.0,23.8383,23.8788,23.7736,23.7817,273746.0
2016-12-19 11:00:00,29.38,29.49,29.32,29.36,218820.0,23.7817,23.8707,23.7331,23.7655,218820.0
2016-12-19 11:30:00,29.36,29.41,29.22,29.27,499441.0,23.7655,23.8059,23.6522,23.6926,499441.0
2016-12-19 12:00:00,29.26,29.32,29.25,29.28,369317.0,23.6845,23.7331,23.6764,23.7007,369317.0
2016-12-19 12:30:00,29.29,29.32,29.26,29.28,158005.0,23.7088,23.7331,23.6845,23.7007,158005.0
2016-12-19 13:00:00,29.27,29.28,29.17,29.18,317138.0,23.6926,23.7007,23.6117,23.6198,317138.0
2016-12-19 13:30:00,29.18,29.31,29.17,29.27,511707.0,23.6198,23.725,23.6117,23.6926,511707.0
2016-12-19 14:00:00,29.28,29.33,29.24,29.28,342900.0,23.7007,23.7412,23.6683,23.7007,342900.0
2016-12-19 14:30:00,29.28,29.31,29.22,29.25,369456.0,23.7007,23.725,23.6522,23.6764,369456.0
2016-12-19 15:00:00,29.25,29.3,29.23,29.28,417650.0,23.6764,23.7169,23.6602,23.7007,417650.0
2016-12-19 15:30:00,29.28,29.28,29.23,29.28,1075894.0,23.7007,23.7007,23.6602,23.7007,1075894.0
2016-12-20 09:30:00,29.35,29.54,29.14,29.41,502178.0,23.7574,23.9112,23.5874,23.8059,502178.0
2016-12-20 10:00:00,29.41,29.54,29.37,29.54,277176.0,23.8059,23.9112,23.7736,23.9112,277176.0
2016-12-20 10:30:00,29.53,29.54,29.44,29.45,357663.0,23.9031,23.9112,23.8302,23.8383,357663.0
2016-12-20 11:00:00,29.45,29.56,29.44,29.55,257735.0,23.8383,23.9274,23.8302,23.9193,257735.0
2016-12-20 11:30:00,29.54,29.55,29.41,29.47,228463.0,23.9112,23.9193,23.8059,23.8545,228463.0
2016-12-20 12:00:00,29.48,29.56,29.47,29.48,171520.0,23.8626,23.9274,23.8545,23.8626,171520.0
2016-12-20 12:30:00,29.47,29.51,29.47,29.48,146013.0,23.8545,23.8869,23.8545,23.8626,146013.0
2016-12-20 13:00:00,29.48,29.51,29.45,29.49,170747.0,23.8626,23.8869,23.8383,23.8707,170747.0
2016-12-20 13:30:00,29.49,29.49,29.45,29.49,151879.0,23.8707,23.8707,23.8383,23.8707,151879.0
2016-12-20 14:00:00,29.49,29.49,29.4,29.43,229800.0,23.8707,23.8707,23.7979,23.8221,229800.0
2016-12-20 14:30:00,29.43,29.44,29.33,29.35,311360.0,23.8221,23.8302,23.7412,23.7574,311360.0
2016-12-20 15:00:00,29.34,29.36,29.29,29.33,482169.0,23.7493,23.7655,23.7088,23.7412,482169.0
2016-12-20 15:30:00,29.33,29.38,29.3,29.31,1590401.0,23.7412,23.7817,23.7169,23.725,1590401.0
2016-12-21 09:30:00,29.23,29.23,28.91,29.15,636285.0,23.6602,23.6602,23.4012,23.5955,636285.0
2016-12-21 10:00:00,29.15,29.28,29.15,29.2,313278.0,23.5955,23.7007,23.5955,23.636,313278.0
2016-12-21 10:30:00,29.2,29.22,29.11,29.14,243707.0,23.636,23.6522,23.5631,23.5874,243707.0
2016-12-21 11:00:00,29.14,29.23,29.11,29.18,309488.0,23.5874,23.6602,23.5631,23.6198,309488.0
2016-12-21 11:30:00,29.18,29.19,29.09,29.12,338911.0,23.6198,23.6279,23.5469,23.5712,338911.0
2016-12-21 12:00:00,29.12,29.13,29.03,29.08,207486.0,23.5712,23.5793,23.4984,23.5388,207486.0
2016-12-21 12:30:00,29.09,29.09,29.04,29.09,158234.0,23.5469,23.5469,23.5065,23.5469,158234.0
2016-12-21 13:00:00,29.08,29.1,29.02,29.06,268602.0,23.5388,23.555,23.4903,23.5226,268602.0
2016-12-21 13:30:00,29.05,29.08,29.03,29.04,203323.0,23.5145,23.5388,23.4984,23.5065,203323.0
2016-12-21 14:00:00,29.03,29.18,29.03,29.16,232989.0,23.4984,23.6198,23.4984,23.6036,232989.0
2016-12-21 14:30:00,29.15,29.2,29.14,29.17,268049.0,23.5955,23.636,23.5874,23.6117,268049.0
2016-12-21 15:00:00,29.16,29.19,29.13,29.15,336819.0,23.6036,23.6279,23.5793,23.5955,336819.0
2016-12-21 15:30:00,29.15,29.2,29.07,29.15,1318216.0,23.5955,23.636,23.5307,23.5955,1318216.0
2016-12-22 09:30:00,28.99,29.0,28.51,28.8,999885.0,23.466,23.4741,23.0774,23.3122,999885.0
2016-12-22 10:00:00,28.8,28.86,28.75,28.79,405516.0,23.3122,23.3607,23.2717,23.3041,405516.0
2016-12-22 10:30:00,28.79,28.82,28.7,28.71,414423.0,23.3041,23.3284,23.2312,23.2393,414423.0
2016-12-22 11:00:00,28.72,28.75,28.63,28.66,392501.0,23.2474,23.2717,23.1746,23.1989,392501.0
2016-12-22 11:30:00,28.66,28.68,28.54,28.57,412601.0,23.1989,23.215,23.1017,23.126,412601.0
2016-12-22 12:00:00,28.58,28.62,28.5,28.61,417065.0,23.1341,23.1665,23.0693,23.1584,417065.0
2016-12-22 12:30:00,28.6,28.65,28.57,28.58,176761.0,23.1503,23.1908,23.126,23.1341,176761.0
2016-12-22 13:00:00,28.57,28.64,28.55,28.61,179307.0,23.126,23.1827,23.1098,23.1584,179307.0
2016-12-22 13:30:00,28.61,28.73,28.6,28.7,173813.0,23.1584,23.2555,23.1503,23.2312,173813.0
2016-12-22 14:00:00,28.69,28.77,28.69,28.77,189481.0,23.2231,23.2879,23.2231,23.2879,189481.0
2016-12-22 14:30:00,28.77,28.8,28.73,28.8,262816.0,23.2879,23.3122,23.2555,23.3122,262816.0
2016-12-22 15:00:00,28.79,28.8,28.72,28.74,344009.0,23.3041,23.3122,23.2474,23.2636,344009.0
2016-12-22 15:30:00,28.73,28.79,28.7,28.75,971461.0,23.2555,23.3041,23.2312,23.2717,971461.0
2016-12-23 09:30:00,28.78,28.93,28.69,28.82,660562.0,23.296,23.4174,23.2231,23.3284,660562.0
2016-12-23 10:00:00,28.83,28.98,28.81,28.93,432741.0,23.3365,23.4579,23.3203,23.4174,432741.0
2016-12-23 10:30:00,28.93,28.97,28.88,28.94,330205.0,23.4174,23.4498,23.3769,23.4255,330205.0
2016-12-23 11:00:00,28.94,29.02,28.92,29.01,367310.0,23.4255,23.4903,23.4093,23.4822,367310.0
2016-12-23 11:30:00,29.01,29.05,28.95,29.0,255995.0,23.4822,23.5145,23.4336,23.4741,255995.0
2016-12-23 12:00:00,29.0,29.0,28.91,28.91,201199.0,23.4741,23.4741,23.4012,23.4012,201199.0
2016-12-23 12:30:00,28.91,28.97,28.88,28.94,160281.0,23.4012,23.4498,23.3769,23.4255,160281.0
2016-12-23 13:00:00,28.94,28.98,28.94,28.98,125294.0,23.4255,23.4579,23.4255,23.4579,125294.0
2016-12-23 13:30:00,28.98,29.02,28.94,29.02,120678.0,23.4579,23.4903,23.4255,23.4903,120678.0
2016-12-23 14:00:00,29.02,29.08,29.01,29.06,176325.0,23.4903,23.5388,23.4822,23.5226,176325.0
2016-12-23 14:30:00,29.06,29.13,29.06,29.09,287599.0,23.5226,23.5793,23.5226,23.5469,287599.0
2016-12-23 15:00:00,29.08,29.11,29.04,29.05,272626.0,23.5388,23.5631,23.5065,23.5145,272626.0
2016-12-23 15:30:00,29.05,29.07,29.02,29.05,705910.0,23.5145,23.5307,23.4903,23.5145,705910.0
2016-12-27 09:30:00,29.0,29.23,29.0,29.14,274371.0,23.4741,23.6602,23.4741,23.5874,274371.0
2016-12-27 10:00:00,29.14,29.18,29.12,29.13,169754.0,23.5874,23.6198,23.5712,23.5793,169754.0
2016-12-27 10:30:00,29.12,29.18,29.1,29.12,314412.0,23.5712,23.6198,23.555,23.5712,314412.0
2016-12-27 11:00:00,29.12,29.2,29.1,29.19,178813.0,23.5712,23.636,23.555,23.6279,178813.0
2016-12-27 11:30:00,29.19,29.21,29.15,29.15,211054.0,23.6279,23.6441,23.5955,23.5955,211054.0
2016-12-27 12:00:00,29.15,29.15,29.07,29.08,150753.0,23.5955,23.5955,23.5307,23.5388,150753.0
2016-12-27 12:30:00,29.09,29.15,29.08,29.11,104063.0,23.5469,23.5955,23.5388,23.5631,104063.0
2016-12-27 13:00:00,29.12,29.12,29.05,29.12,90558.0,23.5712,23.5712,23.5145,23.5712,90558.0
2016-12-27 13:30:00,29.11,29.11,29.07,29.08,86698.0,23.5631,23.5631,23.5307,23.5388,86698.0
2016-12-27 14:00:00,29.07,29.08,29.03,29.05,134481.0,23.5307,23.5388,23.4984,23.5145,134481.0
2016-12-27 14:30:00,29.05,29.08,29.01,29.03,157126.0,23.5145,23.5388,23.4822,23.4984,157126.0
2016-12-27 15:00:00,29.03,29.11,29.03,29.1,160380.0,23.4984,23.5631,23.4984,23.555,160380.0
2016-12-27 15:30:00,29.09,29.12,29.06,29.1,668773.0,23.5469,23.5712,23.5226,23.555,668773.0
2016-12-28 09:30:00,29.26,29.29,29.08,29.2,324727.0,23.6845,23.7088,23.5388,23.636,324727.0
2016-12-28 10:00:00,29.19,29.21,29.04,29.13,289468.0,23.6279,23.6441,23.5065,23.5793,289468.0
2016-12-28 10:30:00,29.13,29.21,29.12,29.19,222962.0,23.5793,23.6441,23.5712,23.6279,222962.0
2016-12-28 11:00:00,29.19,29.31,29.18,29.26,286175.0,23.6279,23.725,23.6198,23.6845,286175.0
2016-12-28 11:30:00,29.26,29.29,29.23,29.25,220857.0,23.6845,23.7088,23.6602,23.6764,220857.0
2016-12-28 12:00:00,29.24,29.27,29.19,29.21,165883.0,23.6683,23.6926,23.6279,23.6441,165883.0
2016-12-28 12:30:00,29.21,29.27,29.18,29.23,180076.0,23.6441,23.6926,23.6198,23.6602,180076.0
2016-12-28 13:00:00,29.24,29.32,29.22,29.26,197852.0,23.6683,23.7331,23.6522,23.6845,197852.0
2016-12-28 13:30:00,29.26,29.29,29.23,29.24,113690.0,23.6845,23.7088,23.6602,23.6683,113690.0
2016-12-28 14:00:00,29.24,29.27,29.17,29.23,154069.0,23.6683,23.6926,23.6117,23.6602,154069.0
2016-12-28 14:30:00,29.22,29.24,29.19,29.22,134474.0,23.6522,23.6683,23.6279,23.6522,134474.0
2016-12-28 15:00:00,29.21,29.25,29.17,29.18,181011.0,23.6441,23.6764,23.6117,23.6198,181011.0
2016-12-28 15:30:00,29.17,29.18,29.11,29.11,667742.0,23.6117,23.6198,23.5631,23.5631,667742.0
2016-12-29 09:30:00,28.99,29.14,28.81,28.85,959788.0,23.466,23.5874,23.3203,23.3527,959788.0
2016-12-29 10:00:00,28.86,29.01,28.82,28.96,428007.0,23.3607,23.4822,23.3284,23.4417,428007.0
2016-12-29 10:30:00,28.96,29.04,28.92,29.03,367608.0,23.4417,23.5065,23.4093,23.4984,367608.0
2016-12-29 11:00:00,29.04,29.07,28.98,29.06,262821.0,23.5065,23.5307,23.4579,23.5226,262821.0
2016-12-29 11:30:00,29.06,29.09,29.01,29.02,204742.0,23.5226,23.5469,23.4822,23.4903,204742.0
2016-12-29 12:00:00,29.01,29.1,29.0,29.07,242368.0,23.4822,23.555,23.4741,23.5307,242368.0
2016-12-29 12:30:00,29.07,29.12,29.05,29.08,208447.0,23.5307,23.5712,23.5145,23.5388,208447.0
2016-12-29 13:00:00,29.08,29.11,29.05,29.05,178493.0,23.5388,23.5631,23.5145,23.5145,178493.0
2016-12-29 13:30:00,29.05,29.07,29.0,29.04,162474.0,23.5145,23.5307,23.4741,23.5065,162474.0
2016-12-29 14:00:00,29.04,29.12,29.04,29.07,262332.0,23.5065,23.5712,23.5065,23.5307,262332.0
2016-12-29 14:30:00,29.07,29.11,29.03,29.09,293232.0,23.5307,23.5631,23.4984,23.5469,293232.0
2016-12-29 15:00:00,29.08,29.15,29.07,29.14,240718.0,23.5388,23.5955,23.5307,23.5874,240718.0
2016-12-29 15:30:00,29.14,29.16,29.1,29.14,607285.0,23.5874,23.6036,23.555,23.5874,607285.0
2016-12-30 09:30:00,29.2,29.23,28.94,28.94,436374.0,23.636,23.6602,23.4255,23.4255,436374.0
2016-12-30 10:00:00,28.93,28.97,28.89,28.89,211151.0,23.4174,23.4498,23.385,23.385,211151.0
2016-12-30 10:30:00,28.9,28.91,28.87,28.9,197515.0,23.3931,23.4012,23.3688,23.3931,197515.0
2016-12-30 11:00:00,28.9,28.91,28.83,28.84,221414.0,23.3931,23.4012,23.3365,23.3446,221414.0
2016-12-30 11:30:00,28.84,28.86,28.77,28.77,351482.0,23.3446,23.3607,23.2879,23.2879,351482.0
2016-12-30 12:00:00,28.77,28.84,28.72,28.82,282021.0,23.2879,23.3446,23.2474,23.3284,282021.0
2016-12-30 12:30:00,28.81,28.83,28.69,28.71,325871.0,23.3203,23.3365,23.2231,23.2393,325871.0
2016-12-30 13:00:00,28.71,28.74,28.68,28.7,240751.0,23.2393,23.2636,23.215,23.2312,240751.0
2016-12-30 13:30:00,28.7,28.75,28.66,28.7,155481.0,23.2312,23.2717,23.1989,23.2312,155481.0
2016-12-30 14:00:00,28.7,28.7,28.62,28.68,444770.0,23.2312,23.2312,23.1665,23.215,444770.0
2016-12-30 14:30:00,28.68,28.76,28.67,28.74,321662.0,23.215,23.2798,23.207,23.2636,321662.0
2016-12-30 15:00:00,28.74,28.76,28.68,28.75,211943.0,23.2636,23.2798,23.215,23.2717,211943.0
2016-12-30 15:30:00,28.75,28.77,28.7,28.75,827686.0,23.2717,23.2879,23.2312,23.2717,827686.0
2017-01-03 09:30:00,29.25,29.26,29.06,29.26,1183240.0,23.6764,23.6845,23.5226,23.6845,1183240.0
2017-01-03 10:00:00,29.25,29.51,29.19,29.42,608449.0,23.6764,23.8869,23.6279,23.814,608449.0
2017-01-03 10:30:00,29.41,29.45,29.27,29.29,350588.0,23.8059,23.8383,23.6926,23.7088,350588.0
2017-01-03 11:00:00,29.29,29.42,29.29,29.38,269925.0,23.7088,23.814,23.7088,23.7817,269925.0
2017-01-03 11:30:00,29.39,29.43,29.28,29.32,370452.0,23.7898,23.8221,23.7007,23.7331,370452.0
2017-01-03 12:00:00,29.32,29.33,29.22,29.26,217536.0,23.7331,23.7412,23.6522,23.6845,217536.0
2017-01-03 12:30:00,29.25,29.27,29.16,29.19,215887.0,23.6764,23.6926,23.6036,23.6279,215887.0
2017-01-03 13:00:00,29.19,29.21,29.13,29.16,172504.0,23.6279,23.6441,23.5793,23.6036,172504.0
2017-01-03 13:30:00,29.16,29.19,29.16,29.19,196379.0,23.6036,23.6279,23.6036,23.6279,196379.0
2017-01-03 14:00:00,29.19,29.22,29.16,29.16,187660.0,23.6279,23.6522,23.6036,23.6036,187660.0
2017-01-03 14:30:00,29.16,29.21,29.16,29.21,252351.0,23.6036,23.6441,23.6036,23.6441,252351.0
2017-01-03 15:00:00,29.21,29.26,29.19,29.23,253513.0,23.6441,23.6845,23.6279,23.6602,253513.0
2017-01-03 15:30:00,29.22,29.34,29.2,29.3,858282.0,23.6522,23.7493,23.636,23.7169,858282.0
2017-01-04 09:30:00,29.39,29.43,29.21,29.3,550159.0,23.7898,23.8221,23.6441,23.7169,550159.0
2017-01-04 10:00:00,29.3,29.45,29.3,29.41,364149.0,23.7169,23.8383,23.7169,23.8059,364149.0
2017-01-04 10:30:00,29.41,29.46,29.35,29.4,302581.0,23.8059,23.8464,23.7574,23.7979,302581.0
2017-01-04 11:00:00,29.4,29.45,29.32,29.39,235796.0,23.7979,23.8383,23.7331,23.7898,235796.0
2017-01-04 11:30:00,29.39,29.43,29.3,29.3,189141.0,23.7898,23.8221,23.7169,23.7169,189141.0
2017-01-04 12:00:00,29.3,29.41,29.22,29.4,300465.0,23.7169,23.8059,23.6522,23.7979,300465.0
2017-01-04 12:30:00,29.4,29.43,29.38,29.42,178778.0,23.7979,23.8221,23.7817,23.814,178778.0
2017-01-04 13:00:00,29.42,29.44,29.37,29.39,142769.0,23.814,23.8302,23.7736,23.7898,142769.0
2017-01-04 13:30:00,29.39,29.39,29.2,29.22,333496.0,23.7898,23.7898,23.636,23.6522,333496.0
2017-01-04 14:00:00,29.22,29.34,29.22,29.33,216924.0,23.6522,23.7493,23.6522,23.7412,216924.0
2017-01-04 14:30:00,29.33,29.35,29.29,29.32,272266.0,23.7412,23.7574,23.7088,23.7331,272266.0
2017-01-04 15:00:00,29.31,29.32,29.29,29.31,205180.0,23.725,23.7331,23.7088,23.725,205180.0
2017-01-04 15:30:00,29.31,29.33,29.28,29.3,716085.0,23.725,23.7412,23.7007,23.7169,716085.0
2017-01-05 09:30:00,29.53,29.72,29.52,29.67,496694.0,23.9031,24.0569,23.895,24.0164,496694.0
2017-01-05 10:00:00,29.68,29.81,29.63,29.81,354714.0,24.0245,24.1297,23.984,24.1297,354714.0
2017-01-05 10:30:00,29.8,29.84,29.74,29.79,277520.0,24.1216,24.154,24.0731,24.1135,277520.0
2017-01-05 11:00:00,29.78,29.81,29.67,29.8,225298.0,24.1054,24.1297,24.0164,24.1216,225298.0
2017-01-05 11:30:00,29.79,29.81,29.7,29.71,496625.0,24.1135,24.1297,24.0407,24.0488,496625.0
2017-01-05 12:00:00,29.71,29.75,29.7,29.71,192243.0,24.0488,24.0812,24.0407,24.0488,192243.0
2017-01-05 12:30:00,29.7,29.72,29.68,29.72,90815.0,24.0407,24.0569,24.0245,24.0569,90815.0
2017-01-05 13:00:00,29.71,29.91,29.71,29.86,303475.0,24.0488,24.2107,24.0488,24.1702,303475.0
2017-01-05 13:30:00,29.85,29.87,29.78,29.83,212406.0,24.1621,24.1783,24.1054,24.1459,212406.0
2017-01-05 14:00:00,29.83,29.88,29.83,29.85,205275.0,24.1459,24.1864,24.1459,24.1621,205275.0
2017-01-05 14:30:00,29.84,29.89,29.83,29.85,255905.0,24.154,24.1945,24.1459,24.1621,255905.0
2017-01-05 15:00:00,29.85,29.89,29.84,29.88,199170.0,24.1621,24.1945,24.154,24.1864,199170.0
2017-01-05 15:30:00,29.88,29.89,29.8,29.81,865547.0,24.1864,24.1945,24.1216,24.1297,865547.0
2017-01-06 09:30:00,29.74,29.85,29.57,29.62,619983.0,24.0731,24.1621,23.9355,23.9759,619983.0
2017-01-06 10:00:00,29.62,29.63,29.55,29.6,520893.0,23.9759,23.984,23.9193,23.9597,520893.0
2017-01-06 10:30:00,29.59,29.63,29.56,29.57,270963.0,23.9516,23.984,23.9274,23.9355,270963.0
2017-01-06 11:00:00,29.57,29.58,29.5,29.53,359363.0,23.9355,23.9436,23.8788,23.9031,359363.0
2017-01-06 11:30:00,29.52,29.53,29.46,29.52,352758.0,23.895,23.9031,23.8464,23.895,352758.0
2017-01-06 12:00:00,29.51,29.66,29.5,29.64,132443.0,23.8869,24.0083,23.8788,23.9921,132443.0
2017-01-06 12:30:00,29.65,29.72,29.64,29.72,163003.0,24.0002,24.0569,23.9921,24.0569,163003.0
2017-01-06 13:00:00,29.71,29.72,29.6,29.61,205610.0,24.0488,24.0569,23.9597,23.9678,205610.0
2017-01-06 13:30:00,29.61,29.73,29.61,29.67,207990.0,23.9678,24.065,23.9678,24.0164,207990.0
2017-01-06 14:00:00,29.67,29.72,29.62,29.64,210454.0,24.0164,24.0569,23.9759,23.9921,210454.0
2017-01-06 14:30:00,29.64,29.67,29.61,29.63,229747.0,23.9921,24.0164,23.9678,23.984,229747.0
2017-01-06 15:00:00,29.62,29.68,29.61,29.66,258253.0,23.9759,24.0245,23.9678,24.0083,258253.0
2017-01-06 15:30:00,29.65,29.67,29.6,29.62,770624.0,24.0002,24.0164,23.9597,23.9759,770624.0
2017-01-09 09:30:00,29.79,29.89,29.72,29.87,787893.0,24.1135,24.1945,24.0569,24.1783,787893.0
2017-01-09 10:00:00,29.87,29.93,29.82,29.91,854163.0,24.1783,24.2269,24.1378,24.2107,854163.0
2017-01-09 10:30:00,29.9,29.93,29.86,29.93,395658.0,24.2026,24.2269,24.1702,24.2269,395658.0
2017-01-09 11:00:00,29.92,29.99,29.91,29.99,609795.0,24.2188,24.2754,24.2107,24.2754,609795.0
2017-01-09 11:30:00,29.99,29.99,29.92,29.94,419810.0,24.2754,24.2754,24.2188,24.235,419810.0
2017-01-09 12:00:00,29.93,29.95,29.89,29.94,557167.0,24.2269,24.2431,24.1945,24.235,557167.0
2017-01-09 12:30:00,29.94,30.02,29.93,30.0,536626.0,24.235,24.2997,24.2269,24.2835,536626.0
2017-01-09 13:00:00,30.0,30.06,29.99,30.03,473201.0,24.2835,24.3321,24.2754,24.3078,473201.0
2017-01-09 13:30:00,30.03,30.04,29.98,30.03,468768.0,24.3078,24.3159,24.2673,24.3078,468768.0
2017-01-09 14:00:00,30.03,30.04,29.99,30.04,366145.0,24.3078,24.3159,24.2754,24.3159,366145.0
2017-01-09 14:30:00,30.04,30.07,29.98,30.07,372837.0,24.3159,24.3402,24.2673,24.3402,372837.0
2017-01-09 15:00:00,30.07,30.14,30.04,30.12,942702.0,24.3402,24.3968,24.3159,24.3807,942702.0
2017-01-09 15:30:00,30.12,30.12,30.01,30.02,866714.0,24.3807,24.3807,24.2916,24.2997,866714.0
2017-01-10 09:30:00,30.04,30.15,29.89,30.12,978757.0,24.3159,24.4049,24.1945,24.3807,978757.0
2017-01-10 10:00:00,30.12,30.19,30.08,30.14,676958.0,24.3807,24.4373,24.3483,24.3968,676958.0
2017-01-10 10:30:00,30.14,30.17,30.13,30.17,236564.0,24.3968,24.4211,24.3888,24.4211,236564.0
2017-01-10 11:00:00,30.17,30.2,30.16,30.2,245837.0,24.4211,24.4454,24.413,24.4454,245837.0
2017-01-10 11:30:00,30.2,30.28,30.19,30.28,272890.0,24.4454,24.5102,24.4373,24.5102,272890.0
2017-01-10 12:00:00,30.28,30.3,30.2,30.2,200997.0,24.5102,24.5264,24.4454,24.4454,200997.0
2017-01-10 12:30:00,30.2,30.23,30.18,30.19,126518.0,24.4454,24.4697,24.4292,24.4373,126518.0
2017-01-10 13:00:00,30.18,30.21,30.13,30.15,138701.0,24.4292,24.4535,24.3888,24.4049,138701.0
2017-01-10 13:30:00,30.15,30.15,30.04,30.04,332825.0,24.4049,24.4049,24.3159,24.3159,332825.0
2017-01-10 14:00:00,30.04,30.18,30.03,30.12,961934.0,24.3159,24.4292,24.3078,24.3807,961934.0
2017-01-10 14:30:00,30.12,30.17,30.1,30.13,379732.0,24.3807,24.4211,24.3645,24.3888,379732.0
2017-01-10 15:00:00,30.13,30.15,30.07,30.09,423346.0,24.3888,24.4049,24.3402,24.3564,423346.0
2017-01-10 15:30:00,30.09,30.12,30.03,30.06,1376477.0,24.3564,24.3807,24.3078,24.3321,1376477.0
2017-01-11 09:30:00,29.78,29.82,29.73,29.81,1269875.0,24.1054,24.1378,24.065,24.1297,1269875.0
2017-01-11 10:00:00,29.82,29.85,29.73,29.74,657838.0,24.1378,24.1621,24.065,24.0731,657838.0
2017-01-11 10:30:00,29.74,29.83,29.73,29.8,662938.0,24.0731,24.1459,24.065,24.1216,662938.0
2017-01-11 11:00:00,29.8,29.84,29.76,29.77,408682.0,24.1216,24.154,24.0893,24.0974,408682.0
2017-01-11 11:30:00,29.76,29.82,29.71,29.79,410239.0,24.0893,24.1378,24.0488,24.1135,410239.0
2017-01-11 12:00:00,29.8,29.83,29.76,29.81,379693.0,24.1216,24.1459,24.0893,24.1297,379693.0
2017-01-11 12:30:00,29.81,29.89,29.79,29.89,201075.0,24.1297,24.1945,24.1135,24.1945,201075.0
2017-01-11 13:00:00,29.89,30.04,29.86,29.95,405536.0,24.1945,24.3159,24.1702,24.2431,405536.0
2017-01-11 13:30:00,29.94,29.96,29.91,29.94,259079.0,24.235,24.2511,24.2107,24.235,259079.0
2017-01-11 14:00:00,29.95,30.05,29.93,30.04,418959.0,24.2431,24.324,24.2269,24.3159,418959.0
2017-01-11 14:30:00,30.05,30.05,30.01,30.04,232303.0,24.324,24.324,24.2916,24.3159,232303.0
2017-01-11 15:00:00,30.04,30.12,30.03,30.1,559252.0,24.3159,24.3807,24.3078,24.3645,559252.0
2017-01-11 15:30:00,30.11,30.2,30.1,30.17,1052942.0,24.3726,24.4454,24.3645,24.4211,1052942.0
2017-01-12 09:30:00,29.32,29.86,29.2,29.31,2495912.0,23.7331,24.1702,23.636,23.725,2495912.0
2017-01-12 10:00:00,29.31,29.33,29.01,29.11,1235852.0,23.725,23.7412,23.4822,23.5631,1235852.0
2017-01-12 10:30:00,29.11,29.18,28.98,29.11,840201.0,23.5631,23.6198,23.4579,23.5631,840201.0
2017-01-12 11:00:00,29.1,29.23,29.05,29.18,541096.0,23.555,23.6602,23.5145,23.6198,541096.0
2017-01-12 11:30:00,29.18,29.19,29.04,29.08,486525.0,23.6198,23.6279,23.5065,23.5388,486525.0
2017-01-12 12:00:00,29.09,29.19,29.08,29.15,334164.0,23.5469,23.6279,23.5388,23.5955,334164.0
2017-01-12 12:30:00,29.15,29.17,29.1,29.12,313014.0,23.5955,23.6117,23.555,23.5712,313014.0
2017-01-12 13:00:00,29.12,29.17,29.09,29.14,316448.0,23.5712,23.6117,23.5469,23.5874,316448.0
2017-01-12 13:30:00,29.14,29.21,29.12,29.21,500475.0,23.5874,23.6441,23.5712,23.6441,500475.0
2017-01-12 14:00:00,29.21,29.35,29.21,29.31,497122.0,23.6441,23.7574,23.6441,23.725,497122.0
2017-01-12 14:30:00,29.3,29.42,29.28,29.37,751919.0,23.7169,23.814,23.7007,23.7736,751919.0
2017-01-12 15:00:00,29.37,29.37,29.27,29.34,506136.0,23.7736,23.7736,23.6926,23.7493,506136.0
2017-01-12 15:30:00,29.33,29.43,29.26,29.28,2401759.0,23.7412,23.8221,23.6845,23.7007,2401759.0
2017-01-13 09:30:00,29.5,29.52,29.22,29.48,792415.0,23.8788,23.895,23.6522,23.8626,792415.0
2017-01-13 10:00:00,29.48,29.65,29.4,29.58,609879.0,23.8626,24.0002,23.7979,23.9436,609879.0
2017-01-13 10:30:00,29.59,29.59,29.49,29.5,480011.0,23.9516,23.9516,23.8707,23.8788,480011.0
2017-01-13 11:00:00,29.5,29.53,29.39,29.42,2051401.0,23.8788,23.9031,23.7898,23.814,2051401.0
2017-01-13 11:30:00,29.42,29.48,29.4,29.46,307526.0,23.814,23.8626,23.7979,23.8464,307526.0
2017-01-13 12:00:00,29.46,29.5,29.44,29.48,338380.0,23.8464,23.8788,23.8302,23.8626,338380.0
2017-01-13 12:30:00,29.48,29.49,29.45,29.49,318089.0,23.8626,23.8707,23.8383,23.8707,318089.0
2017-01-13 13:00:00,29.49,29.52,29.47,29.48,573871.0,23.8707,23.895,23.8545,23.8626,573871.0
2017-01-13 13:30:00,29.49,29.52,29.47,29.48,353956.0,23.8707,23.895,23.8545,23.8626,353956.0
2017-01-13 14:00:00,29.49,29.52,29.45,29.48,388642.0,23.8707,23.895,23.8383,23.8626,388642.0
2017-01-13 14:30:00,29.48,29.49,29.44,29.46,337585.0,23.8626,23.8707,23.8302,23.8464,337585.0
2017-01-13 15:00:00,29.45,29.46,29.43,29.45,896502.0,23.8383,23.8464,23.8221,23.8383,896502.0
2017-01-13 15:30:00,29.45,29.45,29.43,29.45,976495.0,23.8383,23.8383,23.8221,23.8383,976495.0
2017-01-17 09:30:00,29.61,29.64,29.46,29.58,868449.0,23.9678,23.9921,23.8464,23.9436,868449.0
2017-01-17 10:00:00,29.59,29.6,29.54,29.56,686229.0,23.9516,23.9597,23.9112,23.9274,686229.0
2017-01-17 10:30:00,29.57,29.63,29.55,29.6,359313.0,23.9355,23.984,23.9193,23.9597,359313.0
2017-01-17 11:00:00,29.6,29.61,29.53,29.57,388433.0,23.9597,23.9678,23.9031,23.9355,388433.0
2017-01-17 11:30:00,29.58,29.62,29.56,29.61,400649.0,23.9436,23.9759,23.9274,23.9678,400649.0
2017-01-17 12:00:00,29.61,29.62,29.59,29.61,369220.0,23.9678,23.9759,23.9516,23.9678,369220.0
2017-01-17 12:30:00,29.61,29.62,29.58,29.59,236301.0,23.9678,23.9759,23.9436,23.9516,236301.0
2017-01-17 13:00:00,29.59,29.59,29.54,29.57,585368.0,23.9516,23.9516,23.9112,23.9355,585368.0
2017-01-17 13:30:00,29.57,29.58,29.52,29.57,423156.0,23.9355,23.9436,23.895,23.9355,423156.0
2017-01-17 14:00:00,29.57,29.58,29.53,29.54,340152.0,23.9355,23.9436,23.9031,23.9112,340152.0
2017-01-17 14:30:00,29.54,29.57,29.5,29.57,413767.0,23.9112,23.9355,23.8788,23.9355,413767.0
2017-01-17 15:00:00,29.57,29.6,29.54,29.59,264046.0,23.9355,23.9597,23.9112,23.9516,264046.0
2017-01-17 15:30:00,29.59,29.65,29.55,29.65,1491733.0,23.9516,24.0002,23.9193,24.0002,1491733.0
2017-01-18 09:30:00,29.55,29.68,29.47,29.55,701547.0,23.9193,24.0245,23.8545,23.9193,701547.0
2017-01-18 10:00:00,29.54,29.58,29.5,29.55,870562.0,23.9112,23.9436,23.8788,23.9193,870562.0
2017-01-18 10:30:00,29.55,29.57,29.51,29.56,337903.0,23.9193,23.9355,23.8869,23.9274,337903.0
2017-01-18 11:00:00,29.57,29.57,29.48,29.55,633252.0,23.9355,23.9355,23.8626,23.9193,633252.0
2017-01-18 11:30:00,29.56,29.57,29.47,29.47,266659.0,23.9274,23.9355,23.8545,23.8545,266659.0
2017-01-18 12:00:00,29.47,29.52,29.47,29.52,268108.0,23.8545,23.895,23.8545,23.895,268108.0
2017-01-18 12:30:00,29.52,29.52,29.44,29.46,401046.0,23.895,23.895,23.8302,23.8464,401046.0
2017-01-18 13:00:00,29.46,29.53,29.44,29.51,601000.0,23.8464,23.9031,23.8302,23.8869,601000.0
2017-01-18 13:30:00,29.51,29.53,29.48,29.48,252329.0,23.8869,23.9031,23.8626,23.8626,252329.0
2017-01-18 14:00:00,29.48,29.51,29.48,29.5,288804.0,23.8626,23.8869,23.8626,23.8788,288804.0
2017-01-18 14:30:00,29.5,29.5,29.44,29.5,331571.0,23.8788,23.8788,23.8302,23.8788,331571.0
2017-01-18 15:00:00,29.5,29.5,29.47,29.48,386175.0,23.8788,23.8788,23.8545,23.8626,386175.0
2017-01-18 15:30:00,29.49,29.54,29.47,29.51,1218012.0,23.8707,23.9112,23.8545,23.8869,1218012.0
2017-01-19 09:30:00,29.49,29.6,29.39,29.55,505785.0,23.8707,23.9597,23.7898,23.9193,505785.0
2017-01-19 10:00:00,29.55,29.56,29.44,29.46,360664.0,23.9193,23.9274,23.8302,23.8464,360664.0
2017-01-19 10:30:00,29.46,29.58,29.45,29.57,521685.0,23.8464,23.9436,23.8383,23.9355,521685.0
2017-01-19 11:00:00,29.56,29.61,29.52,29.58,519411.0,23.9274,23.9678,23.895,23.9436,519411.0
2017-01-19 11:30:00,29.59,29.64,29.56,29.62,304254.0,23.9516,23.9921,23.9274,23.9759,304254.0
2017-01-19 12:00:00,29.62,29.65,29.58,29.59,266858.0,23.9759,24.0002,23.9436,23.9516,266858.0
2017-01-19 12:30:00,29.59,29.59,29.53,29.58,338022.0,23.9516,23.9516,23.9031,23.9436,338022.0
2017-01-19 13:00:00,29.58,29.59,29.54,29.55,205212.0,23.9436,23.9516,23.9112,23.9193,205212.0
2017-01-19 13:30:00,29.55,29.59,29.54,29.55,198551.0,23.9193,23.9516,23.9112,23.9193,198551.0
2017-01-19 14:00:00,29.55,29.56,29.47,29.54,810302.0,23.9193,23.9274,23.8545,23.9112,810302.0
2017-01-19 14:30:00,29.54,29.6,29.53,29.56,837137.0,23.9112,23.9597,23.9031,23.9274,837137.0
2017-01-19 15:00:00,29.55,29.62,29.54,29.61,453592.0,23.9193,23.9759,23.9112,23.9678,453592.0
2017-01-19 15:30:00,29.61,29.69,29.6,29.64,1799655.0,23.9678,24.0326,23.9597,23.9921,1799655.0
2017-01-20 09:30:00,29.62,30.07,29.57,30.05,1424672.0,23.9759,24.3402,23.9355,24.324,1424672.0
2017-01-20 10:00:00,30.05,30.1,30.01,30.09,525952.0,24.324,24.3645,24.2916,24.3564,525952.0
2017-01-20 10:30:00,30.1,30.16,30.07,30.16,621959.0,24.3645,24.413,24.3402,24.413,621959.0
2017-01-20 11:00:00,30.16,30.26,30.09,30.09,656402.0,24.413,24.494,24.3564,24.3564,656402.0
2017-01-20 11:30:00,30.09,30.14,29.98,30.02,351845.0,24.3564,24.3968,24.2673,24.2997,351845.0
2017-01-20 12:00:00,30.01,30.02,29.87,29.94,326944.0,24.2916,24.2997,24.1783,24.235,326944.0
2017-01-20 12:30:00,29.95,29.96,29.84,29.93,209675.0,24.2431,24.2511,24.154,24.2269,209675.0
2017-01-20 13:00:00,29.93,29.96,29.87,29.94,161675.0,24.2269,24.2511,24.1783,24.235,161675.0
2017-01-20 13:30:00,29.94,30.02,29.94,30.01,373373.0,24.235,24.2997,24.235,24.2916,373373.0
2017-01-20 14:00:00,30.01,30.03,30.0,30.0,271105.0,24.2916,24.3078,24.2835,24.2835,271105.0
2017-01-20 14:30:00,30.0,30.04,29.97,30.0,223713.0,24.2835,24.3159,24.2592,24.2835,223713.0
2017-01-20 15:00:00,30.01,30.09,30.0,30.05,382474.0,24.2916,24.3564,24.2835,24.324,382474.0
2017-01-20 15:30:00,30.04,30.08,30.03,30.07,957918.0,24.3159,24.3483,24.3078,24.3402,957918.0
2017-01-23 09:30:00,30.31,30.47,30.21,30.45,992229.0,24.5345,24.664,24.4535,24.6478,992229.0
2017-01-23 10:00:00,30.44,30.49,30.36,30.37,922694.0,24.6397,24.6802,24.5749,24.583,922694.0
2017-01-23 10:30:00,30.36,30.38,30.3,30.32,631501.0,24.5749,24.5911,24.5264,24.5425,631501.0
2017-01-23 11:00:00,30.32,30.33,30.27,30.29,380728.0,24.5425,24.5506,24.5021,24.5183,380728.0
2017-01-23 11:30:00,30.29,30.34,30.25,30.33,633644.0,24.5183,24.5587,24.4859,24.5506,633644.0
2017-01-23 12:00:00,30.33,30.34,30.27,30.29,386700.0,24.5506,24.5587,24.5021,24.5183,386700.0
2017-01-23 12:30:00,30.29,30.34,30.27,30.27,168640.0,24.5183,24.5587,24.5021,24.5021,168640.0
2017-01-23 13:00:00,30.27,30.32,30.26,30.29,202305.0,24.5021,24.5425,24.494,24.5183,202305.0
2017-01-23 13:30:00,30.3,30.38,30.28,30.32,223452.0,24.5264,24.5911,24.5102,24.5425,223452.0
2017-01-23 14:00:00,30.32,30.34,30.27,30.3,274447.0,24.5425,24.5587,24.5021,24.5264,274447.0
2017-01-23 14:30:00,30.3,30.33,30.27,30.3,284764.0,24.5264,24.5506,24.5021,24.5264,284764.0
2017-01-23 15:00:00,30.29,30.34,30.23,30.3,469930.0,24.5183,24.5587,24.4697,24.5264,469930.0
2017-01-23 15:30:00,30.3,30.33,30.26,30.33,767988.0,24.5264,24.5506,24.494,24.5506,767988.0
2017-01-24 09:30:00,30.53,30.7,30.51,30.63,976757.0,24.7125,24.8501,24.6963,24.7935,976757.0
2017-01-24 10:00:00,30.64,30.81,30.62,30.75,837167.0,24.8016,24.9392,24.7854,24.8906,837167.0
2017-01-24 10:30:00,30.75,30.79,30.69,30.72,475408.0,24.8906,24.923,24.842,24.8663,475408.0
2017-01-24 11:00:00,30.72,30.75,30.66,30.67,409252.0,24.8663,24.8906,24.8178,24.8259,409252.0
2017-01-24 11:30:00,30.67,30.82,30.67,30.82,360111.0,24.8259,24.9473,24.8259,24.9473,360111.0
2017-01-24 12:00:00,30.82,30.85,30.73,30.76,377336.0,24.9473,24.9716,24.8744,24.8987,377336.0
2017-01-24 12:30:00,30.77,30.79,30.73,30.76,260637.0,24.9068,24.923,24.8744,24.8987,260637.0
2017-01-24 13:00:00,30.77,30.85,30.75,30.84,333289.0,24.9068,24.9716,24.8906,24.9635,333289.0
2017-01-24 13:30:00,30.83,30.9,30.8,30.81,294430.0,24.9554,25.012,24.9311,24.9392,294430.0
2017-01-24 14:00:00,30.8,30.85,30.8,30.84,328383.0,24.9311,24.9716,24.9311,24.9635,328383.0
2017-01-24 14:30:00,30.84,30.86,30.78,30.8,343082.0,24.9635,24.9797,24.9149,24.9311,343082.0
2017-01-24 15:00:00,30.8,30.84,30.79,30.82,386781.0,24.9311,24.9635,24.923,24.9473,386781.0
2017-01-24 15:30:00,30.82,30.86,30.79,30.83,1273668.0,24.9473,24.9797,24.923,24.9554,1273668.0
2017-01-25 09:30:00,31.1,31.23,31.0,31.19,1730847.0,25.1739,25.2791,25.093,25.2468,1730847.0
2017-01-25 10:00:00,31.19,31.19,30.96,30.98,633094.0,25.2468,25.2468,25.0606,25.0768,633094.0
2017-01-25 10:30:00,30.97,31.0,30.95,30.98,465650.0,25.0687,25.093,25.0525,25.0768,465650.0
2017-01-25 11:00:00,30.98,31.04,30.97,30.98,399122.0,25.0768,25.1254,25.0687,25.0768,399122.0
2017-01-25 11:30:00,30.99,31.11,30.94,31.1,384657.0,25.0849,25.182,25.0444,25.1739,384657.0
2017-01-25 12:00:00,31.1,31.16,31.07,31.13,387230.0,25.1739,25.2225,25.1496,25.1982,387230.0
2017-01-25 12:30:00,31.13,31.15,31.09,31.13,363996.0,25.1982,25.2144,25.1658,25.1982,363996.0
2017-01-25 13:00:00,31.13,31.22,31.13,31.2,258419.0,25.1982,25.2711,25.1982,25.2549,258419.0
2017-01-25 13:30:00,31.2,31.22,31.18,31.2,283103.0,25.2549,25.2711,25.2387,25.2549,283103.0
2017-01-25 14:00:00,31.2,31.23,31.18,31.21,289917.0,25.2549,25.2791,25.2387,25.263,289917.0
2017-01-25 14:30:00,31.21,31.22,31.16,31.21,305933.0,25.263,25.2711,25.2225,25.263,305933.0
2017-01-25 15:00:00,31.2,31.27,31.19,31.26,553706.0,25.2549,25.3115,25.2468,25.3034,553706.0
2017-01-25 15:30:00,31.26,31.33,31.24,31.31,1165393.0,25.3034,25.3601,25.2872,25.3439,1165393.0
2017-01-26 09:30:00,31.26,31.41,31.25,31.37,1051252.0,25.3034,25.4248,25.2953,25.3925,1051252.0
2017-01-26 10:00:00,31.37,31.45,31.18,31.22,667873.0,25.3925,25.4572,25.2387,25.2711,667873.0
2017-01-26 10:30:00,31.22,31.3,31.21,31.26,327236.0,25.2711,25.3358,25.263,25.3034,327236.0
2017-01-26 11:00:00,31.26,31.27,31.13,31.21,695447.0,25.3034,25.3115,25.1982,25.263,695447.0
2017-01-26 11:30:00,31.21,31.22,31.05,31.07,418455.0,25.263,25.2711,25.1334,25.1496,418455.0
2017-01-26 12:00:00,31.07,31.11,31.02,31.03,1141745.0,25.1496,25.182,25.1092,25.1173,1141745.0
2017-01-26 12:30:00,31.03,31.14,31.01,31.12,335385.0,25.1173,25.2063,25.1011,25.1901,335385.0
2017-01-26 13:00:00,31.12,31.21,31.1,31.18,266819.0,25.1901,25.263,25.1739,25.2387,266819.0
2017-01-26 13:30:00,31.17,31.19,31.15,31.17,371003.0,25.2306,25.2468,25.2144,25.2306,371003.0
2017-01-26 14:00:00,31.17,31.21,31.16,31.19,356812.0,25.2306,25.263,25.2225,25.2468,356812.0
2017-01-26 14:30:00,31.19,31.19,31.12,31.15,329185.0,25.2468,25.2468,25.1901,25.2144,329185.0
2017-01-26 15:00:00,31.15,31.21,31.13,31.18,423797.0,25.2144,25.263,25.1982,25.2387,423797.0
2017-01-26 15:30:00,31.19,31.2,31.09,31.12,1456494.0,25.2468,25.2549,25.1658,25.1901,1456494.0
2017-01-27 09:30:00,31.17,31.35,31.0,31.15,602176.0,25.2306,25.3763,25.093,25.2144,602176.0
2017-01-27 10:00:00,31.15,31.17,31.09,31.17,356774.0,25.2144,25.2306,25.1658,25.2306,356774.0
2017-01-27 10:30:00,31.17,31.21,31.01,31.03,656169.0,25.2306,25.263,25.1011,25.1173,656169.0
2017-01-27 11:00:00,31.02,31.04,31.01,31.02,602428.0,25.1092,25.1254,25.1011,25.1092,602428.0
2017-01-27 11:30:00,31.02,31.08,31.01,31.08,250428.0,25.1092,25.1577,25.1011,25.1577,250428.0
2017-01-27 12:00:00,31.08,31.1,31.05,31.06,121639.0,25.1577,25.1739,25.1334,25.1415,121639.0
2017-01-27 12:30:00,31.05,31.13,31.04,31.11,119340.0,25.1334,25.1982,25.1254,25.182,119340.0
2017-01-27 13:00:00,31.1,31.12,31.06,31.1,113998.0,25.1739,25.1901,25.1415,25.1739,113998.0
2017-01-27 13:30:00,31.1,31.18,31.09,31.13,310207.0,25.1739,25.2387,25.1658,25.1982,310207.0
2017-01-27 14:00:00,31.13,31.15,31.07,31.1,385149.0,25.1982,25.2144,25.1496,25.1739,385149.0
2017-01-27 14:30:00,31.11,31.22,31.11,31.22,441724.0,25.182,25.2711,25.182,25.2711,441724.0
2017-01-27 15:00:00,31.21,31.24,31.17,31.2,487546.0,25.263,25.2872,25.2306,25.2549,487546.0
2017-01-27 15:30:00,31.2,31.27,31.2,31.24,1290038.0,25.2549,25.3115,25.2549,25.2872,1290038.0
2017-01-30 09:30:00,31.07,31.11,31.01,31.04,705672.0,25.1496,25.182,25.1011,25.1254,705672.0
2017-01-30 10:00:00,31.04,31.11,30.96,31.02,426530.0,25.1254,25.182,25.0606,25.1092,426530.0
2017-01-30 10:30:00,31.02,31.03,30.94,30.98,439349.0,25.1092,25.1173,25.0444,25.0768,439349.0
2017-01-30 11:00:00,30.98,31.08,30.97,31.0,380022.0,25.0768,25.1577,25.0687,25.093,380022.0
2017-01-30 11:30:00,31.0,31.11,30.99,31.1,484955.0,25.093,25.182,25.0849,25.1739,484955.0
2017-01-30 12:00:00,31.1,31.17,31.09,31.14,554961.0,25.1739,25.2306,25.1658,25.2063,554961.0
2017-01-30 12:30:00,31.14,31.15,31.04,31.05,320076.0,25.2063,25.2144,25.1254,25.1334,320076.0
2017-01-30 13:00:00,31.05,31.09,31.03,31.07,285531.0,25.1334,25.1658,25.1173,25.1496,285531.0
2017-01-30 13:30:00,31.07,31.15,31.04,31.13,360986.0,25.1496,25.2144,25.1254,25.1982,360986.0
2017-01-30 14:00:00,31.13,31.19,31.1,31.13,540944.0,25.1982,25.2468,25.1739,25.1982,540944.0
2017-01-30 14:30:00,31.13,31.18,31.09,31.18,357195.0,25.1982,25.2387,25.1658,25.2387,357195.0
2017-01-30 15:00:00,31.18,31.2,31.15,31.16,421434.0,25.2387,25.2549,25.2144,25.2225,421434.0
2017-01-30 15:30:00,31.17,31.2,31.14,31.18,1341907.0,25.2306,25.2549,25.2063,25.2387,1341907.0
2017-01-31 09:30:00,31.04,31.16,30.99,31.04,723790.0,25.1254,25.2225,25.0849,25.1254,723790.0
2017-01-31 10:00:00,31.04,31.08,30.92,30.92,461376.0,25.1254,25.1577,25.0282,25.0282,461376.0
2017-01-31 10:30:00,30.93,30.96,30.84,30.88,550753.0,25.0363,25.0606,24.9635,24.9958,550753.0
2017-01-31 11:00:00,30.88,30.89,30.79,30.8,378181.0,24.9958,25.0039,24.923,24.9311,378181.0
2017-01-31 11:30:00,30.8,30.82,30.76,30.76,324141.0,24.9311,24.9473,24.8987,24.8987,324141.0
2017-01-31 12:00:00,30.76,30.85,30.72,30.85,541652.0,24.8987,24.9716,24.8663,24.9716,541652.0
2017-01-31 12:30:00,30.85,30.87,30.8,30.8,197733.0,24.9716,24.9877,24.9311,24.9311,197733.0
2017-01-31 13:00:00,30.8,30.83,30.75,30.83,217288.0,24.9311,24.9554,24.8906,24.9554,217288.0
2017-01-31 13:30:00,30.83,30.87,30.8,30.83,264305.0,24.9554,24.9877,24.9311,24.9554,264305.0
2017-01-31 14:00:00,30.83,30.84,30.77,30.8,220250.0,24.9554,24.9635,24.9068,24.9311,220250.0
2017-01-31 14:30:00,30.8,30.86,30.79,30.85,205405.0,24.9311,24.9797,24.923,24.9716,205405.0
2017-01-31 15:00:00,30.86,30.94,30.85,30.87,393715.0,24.9797,25.0444,24.9716,24.9877,393715.0
2017-01-31 15:30:00,30.87,30.95,30.87,30.91,1023397.0,24.9877,25.0525,24.9877,25.0201,1023397.0
2017-02-01 09:30:00,31.24,31.31,30.93,31.0,805906.0,25.2872,25.3439,25.0363,25.093,805906.0
2017-02-01 10:00:00,31.0,31.02,30.88,30.96,481777.0,25.093,25.1092,24.9958,25.0606,481777.0
2017-02-01 10:30:00,30.95,30.95,30.84,30.87,283577.0,25.0525,25.0525,24.9635,24.9877,283577.0
2017-02-01 11:00:00,30.87,30.97,30.86,30.91,313371.0,24.9877,25.0687,24.9797,25.0201,313371.0
2017-02-01 11:30:00,30.91,30.92,30.86,30.88,227704.0,25.0201,25.0282,24.9797,24.9958,227704.0
2017-02-01 12:00:00,30.88,30.94,30.87,30.94,179338.0,24.9958,25.0444,24.9877,25.0444,179338.0
2017-02-01 12:30:00,30.94,31.0,30.93,30.95,110690.0,25.0444,25.093,25.0363,25.0525,110690.0
2017-02-01 13:00:00,30.94,31.01,30.92,31.01,148360.0,25.0444,25.1011,25.0282,25.1011,148360.0
2017-02-01 13:30:00,31.01,31.02,30.91,30.92,175775.0,25.1011,25.1092,25.0201,25.0282,175775.0
2017-02-01 14:00:00,30.92,31.04,30.9,31.03,302740.0,25.0282,25.1254,25.012,25.1173,302740.0
2017-02-01 14:30:00,31.02,31.04,30.94,31.0,252335.0,25.1092,25.1254,25.0444,25.093,252335.0
2017-02-01 15:00:00,31.0,31.09,30.99,31.09,234956.0,25.093,25.1658,25.0849,25.1658,234956.0
2017-02-01 15:30:00,31.09,31.11,31.04,31.07,810446.0,25.1658,25.182,25.1254,25.1496,810446.0
2017-02-02 09:30:00,30.71,30.87,30.61,30.84,1183476.0,24.8582,24.9877,24.7773,24.9635,1183476.0
2017-02-02 10:00:00,30.83,30.85,30.77,30.78,519298.0,24.9554,24.9716,24.9068,24.9149,519298.0
2017-02-02 10:30:00,30.78,30.85,30.78,30.83,228222.0,24.9149,24.9716,24.9149,24.9554,228222.0
2017-02-02 11:00:00,30.83,30.89,30.75,30.75,362486.0,24.9554,25.0039,24.8906,24.8906,362486.0
2017-02-02 11:30:00,30.76,30.81,30.74,30.75,252937.0,24.8987,24.9392,24.8825,24.8906,252937.0
2017-02-02 12:00:00,30.75,30.83,30.75,30.83,167475.0,24.8906,24.9554,24.8906,24.9554,167475.0
2017-02-02 12:30:00,30.83,30.88,30.82,30.86,161778.0,24.9554,24.9958,24.9473,24.9797,161778.0
2017-02-02 13:00:00,30.86,30.86,30.79,30.8,148406.0,24.9797,24.9797,24.923,24.9311,148406.0
2017-02-02 13:30:00,30.8,30.82,30.74,30.78,266904.0,24.9311,24.9473,24.8825,24.9149,266904.0
2017-02-02 14:00:00,30.78,30.84,30.74,30.78,208048.0,24.9149,24.9635,24.8825,24.9149,208048.0
2017-02-02 14:30:00,30.78,30.8,30.73,30.79,212939.0,24.9149,24.9311,24.8744,24.923,212939.0
2017-02-02 15:00:00,30.78,30.8,30.74,30.76,316864.0,24.9149,24.9311,24.8825,24.8987,316864.0
2017-02-02 15:30:00,30.77,30.8,30.75,30.78,936113.0,24.9068,24.9311,24.8906,24.9149,936113.0
2017-02-03 09:30:00,30.95,30.98,30.79,30.95,1204915.0,25.0525,25.0768,24.923,25.0525,1204915.0
2017-02-03 10:00:00,30.95,31.05,30.93,31.01,497456.0,25.0525,25.1334,25.0363,25.1011,497456.0
2017-02-03 10:30:00,31.01,31.07,30.98,31.02,277379.0,25.1011,25.1496,25.0768,25.1092,277379.0
2017-02-03 11:00:00,31.02,31.08,30.93,30.94,328061.0,25.1092,25.1577,25.0363,25.0444,328061.0
2017-02-03 11:30:00,30.94,31.0,30.88,31.0,484655.0,25.0444,25.093,24.9958,25.093,484655.0
2017-02-03 12:00:00,31.0,31.03,30.93,30.94,103651.0,25.093,25.1173,25.0363,25.0444,103651.0
2017-02-03 12:30:00,30.94,31.04,30.93,31.0,252581.0,25.0444,25.1254,25.0363,25.093,252581.0
2017-02-03 13:00:00,30.99,31.0,30.96,30.98,77949.0,25.0849,25.093,25.0606,25.0768,77949.0
2017-02-03 13:30:00,30.98,30.99,30.96,30.98,144460.0,25.0768,25.0849,25.0606,25.0768,144460.0
2017-02-03 14:00:00,30.98,31.02,30.96,30.98,172494.0,25.0768,25.1092,25.0606,25.0768,172494.0
2017-02-03 14:30:00,30.99,31.0,30.94,30.96,170796.0,25.0849,25.093,25.0444,25.0606,170796.0
2017-02-03 15:00:00,30.96,30.97,30.95,30.95,275472.0,25.0606,25.0687,25.0525,25.0525,275472.0
2017-02-03 15:30:00,30.96,30.98,30.95,30.96,847126.0,25.0606,25.0768,25.0525,25.0606,847126.0
2017-02-06 09:30:00,30.95,30.95,30.76,30.87,446546.0,25.0525,25.0525,24.8987,24.9877,446546.0
2017-02-06 10:00:00,30.88,30.88,30.7,30.8,469630.0,24.9958,24.9958,24.8501,24.9311,469630.0
2017-02-06 10:30:00,30.8,30.82,30.76,30.77,221240.0,24.9311,24.9473,24.8987,24.9068,221240.0
2017-02-06 11:00:00,30.77,30.91,30.76,30.9,184668.0,24.9068,25.0201,24.8987,25.012,184668.0
2017-02-06 11:30:00,30.89,30.94,30.86,30.89,340850.0,25.0039,25.0444,24.9797,25.0039,340850.0
2017-02-06 12:00:00,30.88,30.94,30.88,30.88,301264.0,24.9958,25.0444,24.9958,24.9958,301264.0
2017-02-06 12:30:00,30.88,30.9,30.84,30.85,127395.0,24.9958,25.012,24.9635,24.9716,127395.0
2017-02-06 13:00:00,30.85,30.86,30.8,30.8,144177.0,24.9716,24.9797,24.9311,24.9311,144177.0
2017-02-06 13:30:00,30.8,30.85,30.79,30.84,138088.0,24.9311,24.9716,24.923,24.9635,138088.0
2017-02-06 14:00:00,30.85,30.87,30.83,30.87,226208.0,24.9716,24.9877,24.9554,24.9877,226208.0
2017-02-06 14:30:00,30.86,30.88,30.82,30.86,169288.0,24.9797,24.9958,24.9473,24.9797,169288.0
2017-02-06 15:00:00,30.86,30.87,30.83,30.85,134007.0,24.9797,24.9877,24.9554,24.9716,134007.0
2017-02-06 15:30:00,30.85,30.88,30.84,30.86,317106.0,24.9716,24.9958,24.9635,24.9797,317106.0
2017-02-07 09:30:00,30.9,30.97,30.79,30.79,565996.0,25.012,25.0687,24.923,24.923,565996.0
2017-02-07 10:00:00,30.79,30.8,30.62,30.66,814380.0,24.923,24.9311,24.7854,24.8178,814380.0
2017-02-07 10:30:00,30.66,30.67,30.57,30.66,527822.0,24.8178,24.8259,24.7449,24.8178,527822.0
2017-02-07 11:00:00,30.66,30.67,30.6,30.66,173497.0,24.8178,24.8259,24.7692,24.8178,173497.0
2017-02-07 11:30:00,30.66,30.67,30.64,30.64,171865.0,24.8178,24.8259,24.8016,24.8016,171865.0
2017-02-07 12:00:00,30.65,30.66,30.56,30.59,239647.0,24.8097,24.8178,24.7368,24.7611,239647.0
2017-02-07 12:30:00,30.59,30.61,30.55,30.57,223521.0,24.7611,24.7773,24.7287,24.7449,223521.0
2017-02-07 13:00:00,30.57,30.6,30.55,30.59,199518.0,24.7449,24.7692,24.7287,24.7611,199518.0
2017-02-07 13:30:00,30.6,30.61,30.56,30.58,268244.0,24.7692,24.7773,24.7368,24.753,268244.0
2017-02-07 14:00:00,30.58,30.6,30.55,30.57,241023.0,24.753,24.7692,24.7287,24.7449,241023.0
2017-02-07 14:30:00,30.57,30.6,30.56,30.56,315978.0,24.7449,24.7692,24.7368,24.7368,315978.0
2017-02-07 15:00:00,30.56,30.59,30.55,30.57,438633.0,24.7368,24.7611,24.7287,24.7449,438633.0
2017-02-07 15:30:00,30.57,30.58,30.5,30.52,1419822.0,24.7449,24.753,24.6882,24.7044,1419822.0
2017-02-08 09:30:00,30.69,30.7,30.4,30.46,741297.0,24.842,24.8501,24.6073,24.6559,741297.0
2017-02-08 10:00:00,30.45,30.49,30.42,30.43,322834.0,24.6478,24.6802,24.6235,24.6316,322834.0
2017-02-08 10:30:00,30.43,30.51,30.42,30.44,401608.0,24.6316,24.6963,24.6235,24.6397,401608.0
2017-02-08 11:00:00,30.45,30.53,30.44,30.5,301814.0,24.6478,24.7125,24.6397,24.6882,301814.0
2017-02-08 11:30:00,30.51,30.51,30.46,30.5,269057.0,24.6963,24.6963,24.6559,24.6882,269057.0
2017-02-08 12:00:00,30.5,30.5,30.46,30.49,205065.0,24.6882,24.6882,24.6559,24.6802,205065.0
2017-02-08 12:30:00,30.49,30.5,30.46,30.47,412807.0,24.6802,24.6882,24.6559,24.664,412807.0
2017-02-08 13:00:00,30.47,30.5,30.46,30.47,286110.0,24.664,24.6882,24.6559,24.664,286110.0
2017-02-08 13:30:00,30.48,30.48,30.44,30.46,349187.0,24.6721,24.6721,24.6397,24.6559,349187.0
2017-02-08 14:00:00,30.46,30.48,30.4,30.41,598334.0,24.6559,24.6721,24.6073,24.6154,598334.0
2017-02-08 14:30:00,30.4,30.43,30.37,30.37,459965.0,24.6073,24.6316,24.583,24.583,459965.0
2017-02-08 15:00:00,30.37,30.39,30.31,30.33,726760.0,24.583,24.5992,24.5345,24.5506,726760.0
2017-02-08 15:30:00,30.32,30.37,30.29,30.32,1949224.0,24.5425,24.583,24.5183,24.5425,1949224.0
2017-02-09 09:30:00,30.43,30.5,30.36,30.38,947509.0,24.6316,24.6882,24.5749,24.5911,947509.0
2017-02-09 10:00:00,30.37,30.41,30.31,30.41,444861.0,24.583,24.6154,24.5345,24.6154,444861.0
2017-02-09 10:30:00,30.41,30.43,30.34,30.4,441491.0,24.6154,24.6316,24.5587,24.6073,441491.0
2017-02-09 11:00:00,30.4,30.45,30.37,30.44,694115.0,24.6073,24.6478,24.583,24.6397,694115.0
2017-02-09 11:30:00,30.44,30.44,30.29,30.3,1181350.0,24.6397,24.6397,24.5183,24.5264,1181350.0
2017-02-09 12:00:00,30.31,30.36,30.27,30.29,516556.0,24.5345,24.5749,24.5021,24.5183,516556.0
2017-02-09 12:30:00,30.29,30.3,30.19,30.24,392678.0,24.5183,24.5264,24.4373,24.4778,392678.0
2017-02-09 13:00:00,30.24,30.24,30.17,30.23,287043.0,24.4778,24.4778,24.4211,24.4697,287043.0
2017-02-09 13:30:00,30.23,30.24,30.19,30.2,207220.0,24.4697,24.4778,24.4373,24.4454,207220.0
2017-02-09 14:00:00,30.21,30.24,30.19,30.23,321005.0,24.4535,24.4778,24.4373,24.4697,321005.0
2017-02-09 14:30:00,30.22,30.26,30.19,30.26,325792.0,24.4616,24.494,24.4373,24.494,325792.0
2017-02-09 15:00:00,30.26,30.29,30.24,30.26,485843.0,24.494,24.5183,24.4778,24.494,485843.0
2017-02-09 15:30:00,30.27,30.28,30.2,30.21,1337023.0,24.5021,24.5102,24.4454,24.4535,1337023.0
2017-02-10 09:30:00,30.44,30.54,30.38,30.49,1523940.0,24.6397,24.7206,24.5911,24.6802,1523940.0
2017-02-10 10:00:00,30.49,30.5,30.34,30.44,592476.0,24.6802,24.6882,24.5587,24.6397,592476.0
2017-02-10 10:30:00,30.45,30.72,30.44,30.63,480329.0,24.6478,24.8663,24.6397,24.7935,480329.0
2017-02-10 11:00:00,30.62,30.7,30.6,30.7,184907.0,24.7854,24.8501,24.7692,24.8501,184907.0
2017-02-10 11:30:00,30.7,30.78,30.69,30.71,349924.0,24.8501,24.9149,24.842,24.8582,349924.0
2017-02-10 12:00:00,30.71,30.78,30.7,30.71,244530.0,24.8582,24.9149,24.8501,24.8582,244530.0
2017-02-10 12:30:00,30.71,30.75,30.7,30.73,177752.0,24.8582,24.8906,24.8501,24.8744,177752.0
2017-02-10 13:00:00,30.73,30.76,30.69,30.74,212383.0,24.8744,24.8987,24.842,24.8825,212383.0
2017-02-10 13:30:00,30.74,30.78,30.71,30.76,373745.0,24.8825,24.9149,24.8582,24.8987,373745.0
2017-02-10 14:00:00,30.75,30.81,30.74,30.78,415348.0,24.8906,24.9392,24.8825,24.9149,415348.0
2017-02-10 14:30:00,30.78,30.81,30.7,30.72,459916.0,24.9149,24.9392,24.8501,24.8663,459916.0
2017-02-10 15:00:00,30.72,30.74,30.65,30.69,323876.0,24.8663,24.8825,24.8097,24.842,323876.0
2017-02-10 15:30:00,30.7,30.72,30.68,30.72,949558.0,24.8501,24.8663,24.834,24.8663,949558.0
2017-02-13 09:30:00,30.94,31.27,30.94,31.25,1164309.0,25.0444,25.3115,25.0444,25.2953,1164309.0
2017-02-13 10:00:00,31.25,31.42,31.25,31.41,886333.0,25.2953,25.4329,25.2953,25.4248,886333.0
2017-02-13 10:30:00,31.4,31.46,31.37,31.4,643753.0,25.4168,25.4653,25.3925,25.4168,643753.0
2017-02-13 11:00:00,31.4,31.46,31.38,31.45,413486.0,25.4168,25.4653,25.4006,25.4572,413486.0
2017-02-13 11:30:00,31.46,31.57,31.45,31.57,654762.0,25.4653,25.5544,25.4572,25.5544,654762.0
2017-02-13 12:00:00,31.57,31.63,31.54,31.56,622982.0,25.5544,25.6029,25.5301,25.5463,622982.0
2017-02-13 12:30:00,31.56,31.69,31.56,31.69,477271.0,25.5463,25.6515,25.5463,25.6515,477271.0
2017-02-13 13:00:00,31.68,31.74,31.67,31.68,574541.0,25.6434,25.692,25.6353,25.6434,574541.0
2017-02-13 13:30:00,31.68,31.74,31.67,31.74,376497.0,25.6434,25.692,25.6353,25.692,376497.0
2017-02-13 14:00:00,31.74,31.8,31.7,31.75,455183.0,25.692,25.7405,25.6596,25.7001,455183.0
2017-02-13 14:30:00,31.75,31.76,31.72,31.73,405976.0,25.7001,25.7082,25.6758,25.6839,405976.0
2017-02-13 15:00:00,31.73,31.74,31.65,31.72,977337.0,25.6839,25.692,25.6191,25.6758,977337.0
2017-02-13 15:30:00,31.72,31.75,31.67,31.71,1886942.0,25.6758,25.7001,25.6353,25.6677,1886942.0
2017-02-14 09:30:00,31.47,31.47,31.11,31.34,1053703.0,25.4734,25.4734,25.182,25.3682,1053703.0
2017-02-14 10:00:00,31.34,31.4,31.32,31.34,405529.0,25.3682,25.4168,25.352,25.3682,405529.0
2017-02-14 10:30:00,31.34,31.38,31.25,31.32,465434.0,25.3682,25.4006,25.2953,25.352,465434.0
2017-02-14 11:00:00,31.31,31.35,31.29,31.31,339534.0,25.3439,25.3763,25.3277,25.3439,339534.0
2017-02-14 11:30:00,31.32,31.34,31.29,31.31,295448.0,25.352,25.3682,25.3277,25.3439,295448.0
2017-02-14 12:00:00,31.31,31.31,31.22,31.24,182407.0,25.3439,25.3439,25.2711,25.2872,182407.0
2017-02-14 12:30:00,31.24,31.31,31.23,31.31,194872.0,25.2872,25.3439,25.2791,25.3439,194872.0
2017-02-14 13:00:00,31.31,31.33,31.28,31.32,234288.0,25.3439,25.3601,25.3196,25.352,234288.0
2017-02-14 13:30:00,31.31,31.35,31.31,31.33,223981.0,25.3439,25.3763,25.3439,25.3601,223981.0
2017-02-14 14:00:00,31.32,31.35,31.3,31.31,271226.0,25.352,25.3763,25.3358,25.3439,271226.0
2017-02-14 14:30:00,31.31,31.33,31.29,31.31,227386.0,25.3439,25.3601,25.3277,25.3439,227386.0
2017-02-14 15:00:00,31.31,31.33,31.29,31.31,192174.0,25.3439,25.3601,25.3277,25.3439,192174.0
2017-02-14 15:30:00,31.31,31.35,31.29,31.33,745180.0,25.3439,25.3763,25.3277,25.3601,745180.0
2017-02-15 09:30:00,31.5,31.8,31.5,31.57,1056424.0,25.4977,25.7405,25.4977,25.5544,1056424.0
2017-02-15 10:00:00,31.57,31.61,31.53,31.59,425147.0,25.5544,25.5867,25.522,25.5706,425147.0
2017-02-15 10:30:00,31.59,31.75,31.58,31.67,340553.0,25.5706,25.7001,25.5625,25.6353,340553.0
2017-02-15 11:00:00,31.67,31.74,31.65,31.74,218210.0,25.6353,25.692,25.6191,25.692,218210.0
2017-02-15 11:30:00,31.74,31.74,31.69,31.71,186032.0,25.692,25.692,25.6515,25.6677,186032.0
2017-02-15 12:00:00,31.71,31.77,31.69,31.77,323253.0,25.6677,25.7163,25.6515,25.7163,323253.0
2017-02-15 12:30:00,31.77,31.77,31.71,31.73,185127.0,25.7163,25.7163,25.6677,25.6839,185127.0
2017-02-15 13:00:00,31.73,31.74,31.68,31.7,148368.0,25.6839,25.692,25.6434,25.6596,148368.0
2017-02-15 13:30:00,31.7,31.74,31.69,31.73,204736.0,25.6596,25.692,25.6515,25.6839,204736.0
2017-02-15 14:00:00,31.73,31.74,31.66,31.67,112468.0,25.6839,25.692,25.6272,25.6353,112468.0
2017-02-15 14:30:00,31.68,31.75,31.67,31.74,193914.0,25.6434,25.7001,25.6353,25.692,193914.0
2017-02-15 15:00:00,31.74,31.78,31.72,31.76,391267.0,25.692,25.7243,25.6758,25.7082,391267.0
2017-02-15 15:30:00,31.76,31.77,31.75,31.77,456838.0,25.7082,25.7163,25.7001,25.7163,456838.0
2017-02-16 09:30:00,31.72,31.91,31.63,31.81,1369895.0,25.6758,25.8296,25.6029,25.7486,1369895.0
2017-02-16 10:00:00,31.82,31.99,31.81,31.99,890912.0,25.7567,25.8943,25.7486,25.8943,890912.0
2017-02-16 10:30:00,31.99,32.13,31.98,32.09,1912308.0,25.8943,26.0077,25.8862,25.9753,1912308.0
2017-02-16 11:00:00,32.1,32.2,32.01,32.19,803116.0,25.9834,26.0643,25.9105,26.0562,803116.0
2017-02-16 11:30:00,32.18,32.37,32.14,32.34,1733747.0,26.0481,26.2019,26.0157,26.1776,1733747.0
2017-02-16 12:00:00,32.34,32.38,32.27,32.3,626293.0,26.1776,26.21,26.121,26.1453,626293.0
2017-02-16 12:30:00,32.29,32.49,32.27,32.42,1231790.0,26.1372,26.2991,26.121,26.2424,1231790.0
2017-02-16 13:00:00,32.43,32.43,32.2,32.24,419152.0,26.2505,26.2505,26.0643,26.0967,419152.0
2017-02-16 13:30:00,32.25,32.28,32.19,32.22,184451.0,26.1048,26.1291,26.0562,26.0805,184451.0
2017-02-16 14:00:00,32.23,32.4,32.22,32.37,817240.0,26.0886,26.2262,26.0805,26.2019,817240.0
2017-02-16 14:30:00,32.37,32.42,32.31,32.33,818159.0,26.2019,26.2424,26.1534,26.1695,818159.0
2017-02-16 15:00:00,32.32,32.36,32.31,32.35,522179.0,26.1614,26.1938,26.1534,26.1857,522179.0
2017-02-16 15:30:00,32.36,32.38,32.31,32.33,1171377.0,26.1938,26.21,26.1534,26.1695,1171377.0
2017-02-17 09:30:00,32.1,32.29,32.02,32.26,1070851.0,25.9834,26.1372,25.9186,26.1129,1070851.0
2017-02-17 10:00:00,32.26,32.36,32.21,32.34,794291.0,26.1129,26.1938,26.0724,26.1776,794291.0
2017-02-17 10:30:00,32.34,32.35,32.24,32.3,719845.0,26.1776,26.1857,26.0967,26.1453,719845.0
2017-02-17 11:00:00,32.3,32.35,32.22,32.22,422204.0,26.1453,26.1857,26.0805,26.0805,422204.0
2017-02-17 11:30:00,32.22,32.3,32.22,32.28,324059.0,26.0805,26.1453,26.0805,26.1291,324059.0
2017-02-17 12:00:00,32.27,32.34,32.27,32.32,251044.0,26.121,26.1776,26.121,26.1614,251044.0
2017-02-17 12:30:00,32.32,32.38,32.29,32.36,358315.0,26.1614,26.21,26.1372,26.1938,358315.0
2017-02-17 13:00:00,32.35,32.37,32.24,32.27,381095.0,26.1857,26.2019,26.0967,26.121,381095.0
2017-02-17 13:30:00,32.27,32.33,32.24,32.24,362549.0,26.121,26.1695,26.0967,26.0967,362549.0
2017-02-17 14:00:00,32.24,32.3,32.23,32.29,405338.0,26.0967,26.1453,26.0886,26.1372,405338.0
2017-02-17 14:30:00,32.29,32.34,32.27,32.29,407325.0,26.1372,26.1776,26.121,26.1372,407325.0
2017-02-17 15:00:00,32.28,32.34,32.28,32.34,475428.0,26.1291,26.1776,26.1291,26.1776,475428.0
2017-02-17 15:30:00,32.34,32.35,32.32,32.35,1146270.0,26.1776,26.1857,26.1614,26.1857,1146270.0
2017-02-21 09:30:00,32.39,32.47,32.23,32.23,858376.0,26.2181,26.2829,26.0886,26.0886,858376.0
2017-02-21 10:00:00,32.24,32.28,32.19,32.23,568974.0,26.0967,26.1291,26.0562,26.0886,568974.0
2017-02-21 10:30:00,32.23,32.3,32.22,32.26,237314.0,26.0886,26.1453,26.0805,26.1129,237314.0
2017-02-21 11:00:00,32.26,32.28,32.18,32.2,309681.0,26.1129,26.1291,26.0481,26.0643,309681.0
2017-02-21 11:30:00,32.2,32.24,32.17,32.2,201271.0,26.0643,26.0967,26.04,26.0643,201271.0
2017-02-21 12:00:00,32.2,32.26,32.2,32.26,162544.0,26.0643,26.1129,26.0643,26.1129,162544.0
2017-02-21 12:30:00,32.26,32.26,32.23,32.24,112854.0,26.1129,26.1129,26.0886,26.0967,112854.0
2017-02-21 13:00:00,32.25,32.27,32.2,32.25,201094.0,26.1048,26.121,26.0643,26.1048,201094.0
2017-02-21 13:30:00,32.25,32.28,32.21,32.22,186629.0,26.1048,26.1291,26.0724,26.0805,186629.0
2017-02-21 14:00:00,32.22,32.28,32.21,32.27,311463.0,26.0805,26.1291,26.0724,26.121,311463.0
2017-02-21 14:30:00,32.27,32.29,32.26,32.27,340270.0,26.121,26.1372,26.1129,26.121,340270.0
2017-02-21 15:00:00,32.27,32.29,32.26,32.28,273038.0,26.121,26.1372,26.1129,26.1291,273038.0
2017-02-21 15:30:00,32.28,32.32,32.28,32.31,789139.0,26.1291,26.1614,26.1291,26.1534,789139.0
2017-02-22 09:30:00,32.2,32.2,31.91,32.07,855969.0,26.0643,26.0643,25.8296,25.9591,855969.0
2017-02-22 10:00:00,32.07,32.15,32.07,32.08,436010.0,25.9591,26.0238,25.9591,25.9672,436010.0
2017-02-22 10:30:00,32.08,32.11,32.07,32.09,349830.0,25.9672,25.9915,25.9591,25.9753,349830.0
2017-02-22 11:00:00,32.1,32.1,32.04,32.06,228533.0,25.9834,25.9834,25.9348,25.951,228533.0
2017-02-22 11:30:00,32.06,32.06,32.02,32.04,221831.0,25.951,25.951,25.9186,25.9348,221831.0
2017-02-22 12:00:00,32.04,32.07,32.03,32.05,149624.0,25.9348,25.9591,25.9267,25.9429,149624.0
2017-02-22 12:30:00,32.06,32.08,32.03,32.05,151698.0,25.951,25.9672,25.9267,25.9429,151698.0
2017-02-22 13:00:00,32.05,32.05,32.03,32.05,144543.0,25.9429,25.9429,25.9267,25.9429,144543.0
2017-02-22 13:30:00,32.05,32.05,32.03,32.03,174525.0,25.9429,25.9429,25.9267,25.9267,174525.0
2017-02-22 14:00:00,32.04,32.06,32.02,32.02,286476.0,25.9348,25.951,25.9186,25.9186,286476.0
2017-02-22 14:30:00,32.02,32.04,31.99,32.02,253416.0,25.9186,25.9348,25.8943,25.9186,253416.0
2017-02-22 15:00:00,32.01,32.05,32.0,32.05,190381.0,25.9105,25.9429,25.9024,25.9429,190381.0
2017-02-22 15:30:00,32.05,32.08,32.02,32.05,1153315.0,25.9429,25.9672,25.9186,25.9429,1153315.0
2017-02-23 09:30:00,32.15,32.15,32.0,32.03,474264.0,26.0238,26.0238,25.9024,25.9267,474264.0
2017-02-23 10:00:00,32.04,32.05,31.89,31.91,317128.0,25.9348,25.9429,25.8134,25.8296,317128.0
2017-02-23 10:30:00,31.92,31.95,31.81,31.85,300735.0,25.8377,25.862,25.7486,25.781,300735.0
2017-02-23 11:00:00,31.85,31.87,31.77,31.81,358383.0,25.781,25.7972,25.7163,25.7486,358383.0
2017-02-23 11:30:00,31.81,31.84,31.79,31.84,275116.0,25.7486,25.7729,25.7324,25.7729,275116.0
2017-02-23 12:00:00,31.84,31.93,31.83,31.9,336915.0,25.7729,25.8458,25.7648,25.8215,336915.0
2017-02-23 12:30:00,31.9,31.97,31.87,31.88,208381.0,25.8215,25.8781,25.7972,25.8053,208381.0
2017-02-23 13:00:00,31.89,31.91,31.85,31.85,117080.0,25.8134,25.8296,25.781,25.781,117080.0
2017-02-23 13:30:00,31.86,31.88,31.81,31.82,236136.0,25.7891,25.8053,25.7486,25.7567,236136.0
2017-02-23 14:00:00,31.82,31.84,31.79,31.84,247556.0,25.7567,25.7729,25.7324,25.7729,247556.0
2017-02-23 14:30:00,31.83,31.84,31.82,31.82,320773.0,25.7648,25.7729,25.7567,25.7567,320773.0
2017-02-23 15:00:00,31.82,31.84,31.81,31.82,285466.0,25.7567,25.7729,25.7486,25.7567,285466.0
2017-02-23 15:30:00,31.83,31.83,31.73,31.76,1040985.0,25.7648,25.7648,25.6839,25.7082,1040985.0
2017-02-24 09:30:00,31.61,31.7,31.47,31.67,829234.0,25.5867,25.6596,25.4734,25.6353,829234.0
2017-02-24 10:00:00,31.68,31.75,31.63,31.75,330583.0,25.6434,25.7001,25.6029,25.7001,330583.0
2017-02-24 10:30:00,31.75,31.76,31.71,31.75,295938.0,25.7001,25.7082,25.6677,25.7001,295938.0
2017-02-24 11:00:00,31.74,31.81,31.72,31.78,271464.0,25.692,25.7486,25.6758,25.7243,271464.0
2017-02-24 11:30:00,31.78,31.79,31.73,31.73,172184.0,25.7243,25.7324,25.6839,25.6839,172184.0
2017-02-24 12:00:00,31.74,31.74,31.7,31.73,202786.0,25.692,25.692,25.6596,25.6839,202786.0
2017-02-24 12:30:00,31.73,31.74,31.7,31.73,122553.0,25.6839,25.692,25.6596,25.6839,122553.0
2017-02-24 13:00:00,31.73,31.75,31.71,31.75,152268.0,25.6839,25.7001,25.6677,25.7001,152268.0
2017-02-24 13:30:00,31.75,31.76,31.71,31.74,178093.0,25.7001,25.7082,25.6677,25.692,178093.0
2017-02-24 14:00:00,31.74,31.79,31.71,31.78,144565.0,25.692,25.7324,25.6677,25.7243,144565.0
2017-02-24 14:30:00,31.78,31.82,31.77,31.82,146951.0,25.7243,25.7567,25.7163,25.7567,146951.0
2017-02-24 15:00:00,31.82,31.87,31.8,31.86,178914.0,25.7567,25.7972,25.7405,25.7891,178914.0
2017-02-24 15:30:00,31.86,31.92,31.85,31.91,384627.0,25.7891,25.8377,25.781,25.8296,384627.0
2017-02-27 09:30:00,31.82,31.82,31.56,31.74,743718.0,25.7567,25.7567,25.5463,25.692,743718.0
2017-02-27 10:00:00,31.74,31.76,31.62,31.64,454393.0,25.692,25.7082,25.5948,25.611,454393.0
2017-02-27 10:30:00,31.64,31.65,31.55,31.55,291213.0,25.611,25.6191,25.5382,25.5382,291213.0
2017-02-27 11:00:00,31.56,31.62,31.55,31.62,189373.0,25.5463,25.5948,25.5382,25.5948,189373.0
2017-02-27 11:30:00,31.62,31.63,31.58,31.61,136747.0,25.5948,25.6029,25.5625,25.5867,136747.0
2017-02-27 12:00:00,31.61,31.65,31.58,31.61,262099.0,25.5867,25.6191,25.5625,25.5867,262099.0
2017-02-27 12:30:00,31.61,31.62,31.58,31.6,166836.0,25.5867,25.5948,25.5625,25.5786,166836.0
2017-02-27 13:00:00,31.6,31.64,31.57,31.64,145626.0,25.5786,25.611,25.5544,25.611,145626.0
2017-02-27 13:30:00,31.63,31.64,31.6,31.61,163068.0,25.6029,25.611,25.5786,25.5867,163068.0
2017-02-27 14:00:00,31.61,31.64,31.58,31.61,203945.0,25.5867,25.611,25.5625,25.5867,203945.0
2017-02-27 14:30:00,31.61,31.62,31.58,31.59,214990.0,25.5867,25.5948,25.5625,25.5706,214990.0
2017-02-27 15:00:00,31.59,31.59,31.52,31.56,590273.0,25.5706,25.5706,25.5139,25.5463,590273.0
2017-02-27 15:30:00,31.56,31.56,31.48,31.52,1761720.0,25.5463,25.5463,25.4815,25.5139,1761720.0
2017-02-28 09:30:00,31.59,31.68,31.44,31.51,678531.0,25.5706,25.6434,25.4491,25.5058,678531.0
2017-02-28 10:00:00,31.51,31.57,31.5,31.53,292718.0,25.5058,25.5544,25.4977,25.522,292718.0
2017-02-28 10:30:00,31.53,31.57,31.44,31.47,384169.0,25.522,25.5544,25.4491,25.4734,384169.0
2017-02-28 11:00:00,31.47,31.51,31.43,31.43,398301.0,25.4734,25.5058,25.441,25.441,398301.0
2017-02-28 11:30:00,31.44,31.54,31.43,31.53,437924.0,25.4491,25.5301,25.441,25.522,437924.0
2017-02-28 12:00:00,31.53,31.55,31.48,31.49,191186.0,25.522,25.5382,25.4815,25.4896,191186.0
2017-02-28 12:30:00,31.49,31.49,31.4,31.42,302779.0,25.4896,25.4896,25.4168,25.4329,302779.0
2017-02-28 13:00:00,31.42,31.48,31.41,31.46,209777.0,25.4329,25.4815,25.4248,25.4653,209777.0
2017-02-28 13:30:00,31.47,31.53,31.45,31.51,318426.0,25.4734,25.522,25.4572,25.5058,318426.0
2017-02-28 14:00:00,31.51,31.51,31.43,31.47,226169.0,25.5058,25.5058,25.441,25.4734,226169.0
2017-02-28 14:30:00,31.46,31.48,31.44,31.45,293478.0,25.4653,25.4815,25.4491,25.4572,293478.0
2017-02-28 15:00:00,31.45,31.47,31.43,31.44,272944.0,25.4572,25.4734,25.441,25.4491,272944.0
2017-02-28 15:30:00,31.43,31.47,31.4,31.47,1001479.0,25.441,25.4734,25.4168,25.4734,1001479.0
2017-03-01 09:30:00,31.43,31.46,31.31,31.38,688945.0,25.441,25.4653,25.3439,25.4006,688945.0
2017-03-01 10:00:00,31.38,31.43,31.3,31.3,295557.0,25.4006,25.441,25.3358,25.3358,295557.0
2017-03-01 10:30:00,31.31,31.42,31.26,31.4,261869.0,25.3439,25.4329,25.3034,25.4168,261869.0
2017-03-01 11:00:00,31.4,31.47,31.38,31.42,330374.0,25.4168,25.4734,25.4006,25.4329,330374.0
2017-03-01 11:30:00,31.42,31.46,31.39,31.45,221582.0,25.4329,25.4653,25.4087,25.4572,221582.0
2017-03-01 12:00:00,31.46,31.55,31.45,31.48,160942.0,25.4653,25.5382,25.4572,25.4815,160942.0
2017-03-01 12:30:00,31.49,31.49,31.41,31.42,224568.0,25.4896,25.4896,25.4248,25.4329,224568.0
2017-03-01 13:00:00,31.41,31.44,31.37,31.44,276055.0,25.4248,25.4491,25.3925,25.4491,276055.0
2017-03-01 13:30:00,31.44,31.5,31.44,31.46,121100.0,25.4491,25.4977,25.4491,25.4653,121100.0
2017-03-01 14:00:00,31.46,31.56,31.45,31.54,290189.0,25.4653,25.5463,25.4572,25.5301,290189.0
2017-03-01 14:30:00,31.54,31.54,31.48,31.52,281068.0,25.5301,25.5301,25.4815,25.5139,281068.0
2017-03-01 15:00:00,31.52,31.52,31.48,31.5,250861.0,25.5139,25.5139,25.4815,25.4977,250861.0
2017-03-01 15:30:00,31.51,31.6,31.5,31.55,806106.0,25.5058,25.5786,25.4977,25.5382,806106.0
2017-03-02 09:30:00,31.19,31.24,30.9,30.92,1404454.0,25.2468,25.2872,25.012,25.0282,1404454.0
2017-03-02 10:00:00,30.91,31.02,30.87,30.88,809145.0,25.0201,25.1092,24.9877,24.9958,809145.0
2017-03-02 10:30:00,30.88,30.92,30.8,30.81,590599.0,24.9958,25.0282,24.9311,24.9392,590599.0
2017-03-02 11:00:00,30.81,30.86,30.79,30.86,735785.0,24.9392,24.9797,24.923,24.9797,735785.0
2017-03-02 11:30:00,30.86,30.89,30.83,30.88,467595.0,24.9797,25.0039,24.9554,24.9958,467595.0
2017-03-02 12:00:00,30.87,30.94,30.86,30.9,603351.0,24.9877,25.0444,24.9797,25.012,603351.0
2017-03-02 12:30:00,30.89,30.91,30.86,30.89,218374.0,25.0039,25.0201,24.9797,25.0039,218374.0
2017-03-02 13:00:00,30.89,30.9,30.83,30.86,321194.0,25.0039,25.012,24.9554,24.9797,321194.0
2017-03-02 13:30:00,30.85,30.87,30.81,30.85,284081.0,24.9716,24.9877,24.9392,24.9716,284081.0
2017-03-02 14:00:00,30.85,30.97,30.85,30.97,326996.0,24.9716,25.0687,24.9716,25.0687,326996.0
2017-03-02 14:30:00,30.96,30.99,30.92,30.99,422835.0,25.0606,25.0849,25.0282,25.0849,422835.0
2017-03-02 15:00:00,30.99,30.99,30.9,30.93,403493.0,25.0849,25.0849,25.012,25.0363,403493.0
2017-03-02 15:30:00,30.93,30.93,30.86,30.87,1266012.0,25.0363,25.0363,24.9797,24.9877,1266012.0
2017-03-03 09:30:00,30.87,30.87,30.62,30.63,1066154.0,24.9877,24.9877,24.7854,24.7935,1066154.0
2017-03-03 10:00:00,30.63,30.67,30.54,30.63,539203.0,24.7935,24.8259,24.7206,24.7935,539203.0
2017-03-03 10:30:00,30.63,30.66,30.59,30.63,416822.0,24.7935,24.8178,24.7611,24.7935,416822.0
2017-03-03 11:00:00,30.62,30.67,30.6,30.64,293392.0,24.7854,24.8259,24.7692,24.8016,293392.0
2017-03-03 11:30:00,30.65,30.68,30.61,30.63,321401.0,24.8097,24.834,24.7773,24.7935,321401.0
2017-03-03 12:00:00,30.64,30.66,30.61,30.65,263225.0,24.8016,24.8178,24.7773,24.8097,263225.0
2017-03-03 12:30:00,30.65,30.69,30.63,30.65,216704.0,24.8097,24.842,24.7935,24.8097,216704.0
2017-03-03 13:00:00,30.64,30.7,30.6,30.69,403429.0,24.8016,24.8501,24.7692,24.842,403429.0
2017-03-03 13:30:00,30.69,30.81,30.68,30.76,206038.0,24.842,24.9392,24.834,24.8987,206038.0
2017-03-03 14:00:00,30.76,30.86,30.74,30.82,415616.0,24.8987,24.9797,24.8825,24.9473,415616.0
2017-03-03 14:30:00,30.83,30.92,30.82,30.88,349054.0,24.9554,25.0282,24.9473,24.9958,349054.0
2017-03-03 15:00:00,30.87,30.88,30.82,30.87,337285.0,24.9877,24.9958,24.9473,24.9877,337285.0
2017-03-03 15:30:00,30.87,30.87,30.83,30.85,806461.0,24.9877,24.9877,24.9554,24.9716,806461.0
2017-03-06 09:30:00,30.8,30.87,30.73,30.75,767049.0,24.9311,24.9877,24.8744,24.8906,767049.0
2017-03-06 10:00:00,30.75,30.86,30.73,30.78,288007.0,24.8906,24.9797,24.8744,24.9149,288007.0
2017-03-06 10:30:00,30.77,30.83,30.75,30.8,610932.0,24.9068,24.9554,24.8906,24.9311,610932.0
2017-03-06 11:00:00,30.79,30.82,30.75,30.78,401573.0,24.923,24.9473,24.8906,24.9149,401573.0
2017-03-06 11:30:00,30.78,30.82,30.75,30.76,192075.0,24.9149,24.9473,24.8906,24.8987,192075.0
2017-03-06 12:00:00,30.76,30.77,30.71,30.71,270578.0,24.8987,24.9068,24.8582,24.8582,270578.0
2017-03-06 12:30:00,30.71,30.86,30.71,30.86,276085.0,24.8582,24.9797,24.8582,24.9797,276085.0
2017-03-06 13:00:00,30.85,30.93,30.85,30.91,347527.0,24.9716,25.0363,24.9716,25.0201,347527.0
2017-03-06 13:30:00,30.91,30.92,30.87,30.9,373295.0,25.0201,25.0282,24.9877,25.012,373295.0
2017-03-06 14:00:00,30.9,30.93,30.88,30.89,267389.0,25.012,25.0363,24.9958,25.0039,267389.0
2017-03-06 14:30:00,30.9,30.95,30.89,30.9,248965.0,25.012,25.0525,25.0039,25.012,248965.0
2017-03-06 15:00:00,30.91,30.92,30.89,30.89,276616.0,25.0201,25.0282,25.0039,25.0039,276616.0
2017-03-06 15:30:00,30.9,30.92,30.85,30.86,614689.0,25.012,25.0282,24.9716,24.9797,614689.0
2017-03-07 09:30:00,31.01,31.3,30.96,31.24,1470265.0,25.1011,25.3358,25.0606,25.2872,1470265.0
2017-03-07 10:00:00,31.23,31.31,31.18,31.29,645997.0,25.2791,25.3439,25.2387,25.3277,645997.0
2017-03-07 10:30:00,31.29,31.39,31.28,31.38,772143.0,25.3277,25.4087,25.3196,25.4006,772143.0
2017-03-07 11:00:00,31.38,31.38,31.29,31.31,361358.0,25.4006,25.4006,25.3277,25.3439,361358.0
2017-03-07 11:30:00,31.3,31.39,31.29,31.35,325401.0,25.3358,25.4087,25.3277,25.3763,325401.0
2017-03-07 12:00:00,31.35,31.38,31.3,31.36,216472.0,25.3763,25.4006,25.3358,25.3844,216472.0
2017-03-07 12:30:00,31.35,31.4,31.31,31.37,304556.0,25.3763,25.4168,25.3439,25.3925,304556.0
2017-03-07 13:00:00,31.37,31.39,31.33,31.37,223928.0,25.3925,25.4087,25.3601,25.3925,223928.0
2017-03-07 13:30:00,31.37,31.4,31.34,31.35,267031.0,25.3925,25.4168,25.3682,25.3763,267031.0
2017-03-07 14:00:00,31.35,31.37,31.31,31.34,199764.0,25.3763,25.3925,25.3439,25.3682,199764.0
2017-03-07 14:30:00,31.34,31.39,31.33,31.37,285467.0,25.3682,25.4087,25.3601,25.3925,285467.0
2017-03-07 15:00:00,31.37,31.37,31.31,31.33,469492.0,25.3925,25.3925,25.3439,25.3601,469492.0
2017-03-07 15:30:00,31.33,31.35,31.29,31.32,1040060.0,25.3601,25.3763,25.3277,25.352,1040060.0
2017-03-08 09:30:00,31.47,31.52,31.38,31.44,834325.0,25.4734,25.5139,25.4006,25.4491,834325.0
2017-03-08 10:00:00,31.45,31.49,31.34,31.34,555087.0,25.4572,25.4896,25.3682,25.3682,555087.0
2017-03-08 10:30:00,31.35,31.38,31.31,31.36,351886.0,25.3763,25.4006,25.3439,25.3844,351886.0
2017-03-08 11:00:00,31.37,31.41,31.33,31.35,182900.0,25.3925,25.4248,25.3601,25.3763,182900.0
2017-03-08 11:30:00,31.36,31.36,31.22,31.26,400117.0,25.3844,25.3844,25.2711,25.3034,400117.0
2017-03-08 12:00:00,31.25,31.27,31.23,31.27,179608.0,25.2953,25.3115,25.2791,25.3115,179608.0
2017-03-08 12:30:00,31.27,31.3,31.26,31.28,131214.0,25.3115,25.3358,25.3034,25.3196,131214.0
2017-03-08 13:00:00,31.27,31.31,31.24,31.3,160614.0,25.3115,25.3439,25.2872,25.3358,160614.0
2017-03-08 13:30:00,31.3,31.32,31.28,31.3,182260.0,25.3358,25.352,25.3196,25.3358,182260.0
2017-03-08 14:00:00,31.31,31.33,31.25,31.29,204634.0,25.3439,25.3601,25.2953,25.3277,204634.0
2017-03-08 14:30:00,31.29,31.31,31.25,31.26,226607.0,25.3277,25.3439,25.2953,25.3034,226607.0
2017-03-08 15:00:00,31.27,31.31,31.25,31.29,278242.0,25.3115,25.3439,25.2953,25.3277,278242.0
2017-03-08 15:30:00,31.29,31.29,31.2,31.23,545920.0,25.3277,25.3277,25.2549,25.2791,545920.0
2017-03-09 09:30:00,30.89,30.95,30.72,30.89,717855.0,25.0039,25.0525,24.8663,25.0039,717855.0
2017-03-09 10:00:00,30.89,30.95,30.88,30.93,778542.0,25.0039,25.0525,24.9958,25.0363,778542.0
2017-03-09 10:30:00,30.93,31.01,30.92,31.01,346885.0,25.0363,25.1011,25.0282,25.1011,346885.0
2017-03-09 11:00:00,31.0,31.02,30.95,30.97,351724.0,25.093,25.1092,25.0525,25.0687,351724.0
2017-03-09 11:30:00,30.97,31.01,30.96,30.99,425242.0,25.0687,25.1011,25.0606,25.0849,425242.0
2017-03-09 12:00:00,30.99,31.0,30.95,31.0,210767.0,25.0849,25.093,25.0525,25.093,210767.0
2017-03-09 12:30:00,31.0,31.01,30.98,31.0,216215.0,25.093,25.1011,25.0768,25.093,216215.0
2017-03-09 13:00:00,31.0,31.01,30.98,31.0,214966.0,25.093,25.1011,25.0768,25.093,214966.0
2017-03-09 13:30:00,31.01,31.01,30.95,30.95,236715.0,25.1011,25.1011,25.0525,25.0525,236715.0
2017-03-09 14:00:00,30.95,30.96,30.88,30.95,340258.0,25.0525,25.0606,24.9958,25.0525,340258.0
2017-03-09 14:30:00,30.95,30.99,30.92,30.99,228247.0,25.0525,25.0849,25.0282,25.0849,228247.0
2017-03-09 15:00:00,30.99,31.05,30.98,31.02,291230.0,25.0849,25.1334,25.0768,25.1092,291230.0
2017-03-09 15:30:00,31.02,31.06,30.96,30.98,888686.0,25.1092,25.1415,25.0606,25.0768,888686.0
2017-03-10 09:30:00,30.87,30.97,30.82,30.95,932699.0,24.9877,25.0687,24.9473,25.0525,932699.0
2017-03-10 10:00:00,30.95,31.03,30.9,31.0,457512.0,25.0525,25.1173,25.012,25.093,457512.0
2017-03-10 10:30:00,30.99,31.0,30.96,31.0,221846.0,25.0849,25.093,25.0606,25.093,221846.0
2017-03-10 11:00:00,30.99,31.0,30.97,30.97,259917.0,25.0849,25.093,25.0687,25.0687,259917.0
2017-03-10 11:30:00,30.97,30.99,30.95,30.98,350395.0,25.0687,25.0849,25.0525,25.0768,350395.0
2017-03-10 12:00:00,30.98,30.98,30.91,30.97,206065.0,25.0768,25.0768,25.0201,25.0687,206065.0
2017-03-10 12:30:00,30.97,30.98,30.9,30.92,344672.0,25.0687,25.0768,25.012,25.0282,344672.0
2017-03-10 13:00:00,30.92,30.94,30.88,30.91,274275.0,25.0282,25.0444,24.9958,25.0201,274275.0
2017-03-10 13:30:00,30.92,30.98,30.91,30.97,250697.0,25.0282,25.0768,25.0201,25.0687,250697.0
2017-03-10 14:00:00,30.98,31.06,30.94,31.03,209821.0,25.0768,25.1415,25.0444,25.1173,209821.0
2017-03-10 14:30:00,31.04,31.05,30.99,31.04,214813.0,25.1254,25.1334,25.0849,25.1254,214813.0
2017-03-10 15:00:00,31.03,31.05,31.0,31.04,251225.0,25.1173,25.1334,25.093,25.1254,251225.0
2017-03-10 15:30:00,31.04,31.08,31.02,31.07,878181.0,25.1254,25.1577,25.1092,25.1496,878181.0
2017-03-13 09:30:00,31.27,31.36,31.27,31.31,419797.0,25.3115,25.3844,25.3115,25.3439,419797.0
2017-03-13 10:00:00,31.32,31.34,31.24,31.27,241955.0,25.352,25.3682,25.2872,25.3115,241955.0
2017-03-13 10:30:00,31.27,31.31,31.24,31.29,254460.0,25.3115,25.3439,25.2872,25.3277,254460.0
2017-03-13 11:00:00,31.3,31.36,31.29,31.35,219780.0,25.3358,25.3844,25.3277,25.3763,219780.0
2017-03-13 11:30:00,31.35,31.4,31.32,31.39,166793.0,25.3763,25.4168,25.352,25.4087,166793.0
2017-03-13 12:00:00,31.38,31.41,31.37,31.4,189301.0,25.4006,25.4248,25.3925,25.4168,189301.0
2017-03-13 12:30:00,31.39,31.43,31.39,31.4,105842.0,25.4087,25.441,25.4087,25.4168,105842.0
2017-03-13 13:00:00,31.41,31.44,31.39,31.42,269433.0,25.4248,25.4491,25.4087,25.4329,269433.0
2017-03-13 13:30:00,31.42,31.49,31.4,31.48,284738.0,25.4329,25.4896,25.4168,25.4815,284738.0
2017-03-13 14:00:00,31.49,31.5,31.43,31.5,162642.0,25.4896,25.4977,25.441,25.4977,162642.0
2017-03-13 14:30:00,31.5,31.57,31.49,31.56,365699.0,25.4977,25.5544,25.4896,25.5463,365699.0
2017-03-13 15:00:00,31.55,31.56,31.52,31.54,243895.0,25.5382,25.5463,25.5139,25.5301,243895.0
2017-03-13 15:30:00,31.54,31.54,31.49,31.51,610481.0,25.5301,25.5301,25.4896,25.5058,610481.0
2017-03-14 09:30:00,31.38,31.47,31.24,31.46,888770.0,25.4006,25.4734,25.2872,25.4653,888770.0
2017-03-14 10:00:00,31.46,31.46,31.3,31.31,693439.0,25.4653,25.4653,25.3358,25.3439,693439.0
2017-03-14 10:30:00,31.31,31.36,31.28,31.35,432569.0,25.3439,25.3844,25.3196,25.3763,432569.0
2017-03-14 11:00:00,31.35,31.36,31.29,31.32,283634.0,25.3763,25.3844,25.3277,25.352,283634.0
2017-03-14 11:30:00,31.32,31.33,31.28,31.32,285097.0,25.352,25.3601,25.3196,25.352,285097.0
2017-03-14 12:00:00,31.33,31.35,31.3,31.32,250506.0,25.3601,25.3763,25.3358,25.352,250506.0
2017-03-14 12:30:00,31.32,31.34,31.25,31.27,232801.0,25.352,25.3682,25.2953,25.3115,232801.0
2017-03-14 13:00:00,31.28,31.3,31.22,31.24,225328.0,25.3196,25.3358,25.2711,25.2872,225328.0
2017-03-14 13:30:00,31.24,31.35,31.24,31.31,269515.0,25.2872,25.3763,25.2872,25.3439,269515.0
2017-03-14 14:00:00,31.32,31.33,31.28,31.3,269239.0,25.352,25.3601,25.3196,25.3358,269239.0
2017-03-14 14:30:00,31.3,31.34,31.26,31.26,201292.0,25.3358,25.3682,25.3034,25.3034,201292.0
2017-03-14 15:00:00,31.26,31.28,31.23,31.25,387360.0,25.3034,25.3196,25.2791,25.2953,387360.0
2017-03-14 15:30:00,31.24,31.25,31.2,31.21,982818.0,25.2872,25.2953,25.2549,25.263,982818.0
2017-03-15 09:30:00,31.38,31.49,31.36,31.42,285014.0,25.4006,25.4896,25.3844,25.4329,285014.0
2017-03-15 10:00:00,31.42,31.42,31.33,31.39,114052.0,25.4329,25.4329,25.3601,25.4087,114052.0
2017-03-15 10:30:00,31.39,31.47,31.35,31.46,205303.0,25.4087,25.4734,25.3763,25.4653,205303.0
2017-03-15 11:00:00,31.46,31.49,31.43,31.46,103153.0,25.4653,25.4896,25.441,25.4653,103153.0
2017-03-15 11:30:00,31.46,31.48,31.45,31.46,227737.0,25.4653,25.4815,25.4572,25.4653,227737.0
2017-03-15 12:00:00,31.46,31.57,31.46,31.54,152846.0,25.4653,25.5544,25.4653,25.5301,152846.0
2017-03-15 12:30:00,31.54,31.64,31.53,31.61,366409.0,25.5301,25.611,25.522,25.5867,366409.0
2017-03-15 13:00:00,31.62,31.62,31.57,31.6,218478.0,25.5948,25.5948,25.5544,25.5786,218478.0
2017-03-15 13:30:00,31.59,31.62,31.58,31.6,167887.0,25.5706,25.5948,25.5625,25.5786,167887.0
2017-03-15 14:00:00,31.6,31.82,31.59,31.81,459307.0,25.5786,25.7567,25.5706,25.7486,459307.0
2017-03-15 14:30:00,31.81,32.0,31.75,31.92,641375.0,25.7486,25.9024,25.7001,25.8377,641375.0
2017-03-15 15:00:00,31.92,31.98,31.9,31.98,308749.0,25.8377,25.8862,25.8215,25.8862,308749.0
2017-03-15 15:30:00,31.98,32.03,31.91,31.92,847935.0,25.8862,25.9267,25.8296,25.8377,847935.0
2017-03-16 09:30:00,32.25,32.42,32.2,32.41,904576.0,26.1048,26.2424,26.0643,26.2343,904576.0
2017-03-16 10:00:00,32.42,32.46,32.28,32.32,463932.0,26.2424,26.2748,26.1291,26.1614,463932.0
2017-03-16 10:30:00,32.32,32.42,32.32,32.42,314718.0,26.1614,26.2424,26.1614,26.2424,314718.0
2017-03-16 11:00:00,32.42,32.45,32.37,32.43,441766.0,26.2424,26.2667,26.2019,26.2505,441766.0
2017-03-16 11:30:00,32.43,32.46,32.38,32.46,254900.0,26.2505,26.2748,26.21,26.2748,254900.0
2017-03-16 12:00:00,32.45,32.46,32.43,32.44,251472.0,26.2667,26.2748,26.2505,26.2586,251472.0
2017-03-16 12:30:00,32.44,32.47,32.42,32.45,329952.0,26.2586,26.2829,26.2424,26.2667,329952.0
2017-03-16 13:00:00,32.45,32.47,32.41,32.44,282123.0,26.2667,26.2829,26.2343,26.2586,282123.0
2017-03-16 13:30:00,32.44,32.44,32.38,32.38,335056.0,26.2586,26.2586,26.21,26.21,335056.0
2017-03-16 14:00:00,32.39,32.4,32.35,32.37,280821.0,26.2181,26.2262,26.1857,26.2019,280821.0
2017-03-16 14:30:00,32.38,32.43,32.35,32.38,407253.0,26.21,26.2505,26.1857,26.21,407253.0
2017-03-16 15:00:00,32.38,32.41,32.35,32.4,315031.0,26.21,26.2343,26.1857,26.2262,315031.0
2017-03-16 15:30:00,32.4,32.47,32.38,32.43,1270521.0,26.2262,26.2829,26.21,26.2505,1270521.0
2017-03-17 09:30:00,32.6,32.71,32.43,32.71,946043.0,26.3881,26.4771,26.2505,26.4771,946043.0
2017-03-17 10:00:00,32.7,32.71,32.58,32.66,581577.0,26.469,26.4771,26.3719,26.4367,581577.0
2017-03-17 10:30:00,32.66,32.72,32.65,32.72,423903.0,26.4367,26.4852,26.4286,26.4852,423903.0
2017-03-17 11:00:00,32.72,32.75,32.68,32.75,224103.0,26.4852,26.5095,26.4529,26.5095,224103.0
2017-03-17 11:30:00,32.75,32.76,32.66,32.68,330970.0,26.5095,26.5176,26.4367,26.4529,330970.0
2017-03-17 12:00:00,32.67,32.69,32.62,32.62,302326.0,26.4448,26.4609,26.4043,26.4043,302326.0
2017-03-17 12:30:00,32.62,32.7,32.62,32.7,136740.0,26.4043,26.469,26.4043,26.469,136740.0
2017-03-17 13:00:00,32.7,32.72,32.68,32.7,295295.0,26.469,26.4852,26.4529,26.469,295295.0
2017-03-17 13:30:00,32.7,32.75,32.69,32.73,199446.0,26.469,26.5095,26.4609,26.4933,199446.0
2017-03-17 14:00:00,32.74,32.75,32.68,32.7,378457.0,26.5014,26.5095,26.4529,26.469,378457.0
2017-03-17 14:30:00,32.7,32.74,32.68,32.7,293098.0,26.469,26.5014,26.4529,26.469,293098.0
2017-03-17 15:00:00,32.7,32.7,32.66,32.66,267816.0,26.469,26.469,26.4367,26.4367,267816.0
2017-03-17 15:30:00,32.67,32.67,32.59,32.6,902639.0,26.4448,26.4448,26.38,26.3881,902639.0
2017-03-20 09:30:00,32.8,32.97,32.71,32.97,571947.0,26.55,26.6876,26.4771,26.6876,571947.0
2017-03-20 10:00:00,32.97,33.06,32.91,33.03,356754.0,26.6876,26.7604,26.639,26.7362,356754.0
2017-03-20 10:30:00,33.04,33.1,33.0,33.07,370697.0,26.7443,26.7928,26.7119,26.7685,370697.0
2017-03-20 11:00:00,33.08,33.09,33.01,33.05,253917.0,26.7766,26.7847,26.72,26.7523,253917.0
2017-03-20 11:30:00,33.05,33.11,33.02,33.04,272290.0,26.7523,26.8009,26.7281,26.7443,272290.0
2017-03-20 12:00:00,33.03,33.04,32.98,33.01,344021.0,26.7362,26.7443,26.6957,26.72,344021.0
2017-03-20 12:30:00,33.02,33.03,32.98,32.99,164553.0,26.7281,26.7362,26.6957,26.7038,164553.0
2017-03-20 13:00:00,32.98,32.99,32.92,32.95,236811.0,26.6957,26.7038,26.6471,26.6714,236811.0
2017-03-20 13:30:00,32.95,32.97,32.91,32.92,218571.0,26.6714,26.6876,26.639,26.6471,218571.0
2017-03-20 14:00:00,32.93,32.94,32.89,32.91,232976.0,26.6552,26.6633,26.6228,26.639,232976.0
2017-03-20 14:30:00,32.91,32.91,32.84,32.88,258539.0,26.639,26.639,26.5824,26.6147,258539.0
2017-03-20 15:00:00,32.88,32.95,32.86,32.93,286745.0,26.6147,26.6714,26.5986,26.6552,286745.0
2017-03-20 15:30:00,32.93,32.93,32.83,32.87,869132.0,26.6552,26.6552,26.5743,26.6066,869132.0
2017-03-21 09:30:00,33.24,33.53,33.22,33.34,1288380.0,26.9061,27.1409,26.89,26.9871,1288380.0
2017-03-21 10:00:00,33.34,33.34,33.08,33.09,917936.0,26.9871,26.9871,26.7766,26.7847,917936.0
2017-03-21 10:30:00,33.09,33.13,32.95,32.98,594902.0,26.7847,26.8171,26.6714,26.6957,594902.0
2017-03-21 11:00:00,32.99,32.99,32.74,32.8,748622.0,26.7038,26.7038,26.5014,26.55,748622.0
2017-03-21 11:30:00,32.8,32.81,32.66,32.79,682225.0,26.55,26.5581,26.4367,26.5419,682225.0
2017-03-21 12:00:00,32.79,32.8,32.68,32.78,367804.0,26.5419,26.55,26.4529,26.5338,367804.0
2017-03-21 12:30:00,32.77,32.78,32.62,32.7,270597.0,26.5257,26.5338,26.4043,26.469,270597.0
2017-03-21 13:00:00,32.7,32.72,32.62,32.67,302820.0,26.469,26.4852,26.4043,26.4448,302820.0
2017-03-21 13:30:00,32.67,32.7,32.51,32.53,374614.0,26.4448,26.469,26.3152,26.3314,374614.0
2017-03-21 14:00:00,32.52,32.6,32.47,32.55,548928.0,26.3233,26.3881,26.2829,26.3476,548928.0
2017-03-21 14:30:00,32.55,32.63,32.52,32.61,550155.0,26.3476,26.4124,26.3233,26.3962,550155.0
2017-03-21 15:00:00,32.61,32.61,32.55,32.57,424723.0,26.3962,26.3962,26.3476,26.3638,424723.0
2017-03-21 15:30:00,32.56,32.58,32.44,32.49,1255553.0,26.3557,26.3719,26.2586,26.2991,1255553.0
2017-03-22 09:30:00,32.57,32.7,32.48,32.52,1154708.0,26.3638,26.469,26.291,26.3233,1154708.0
2017-03-22 10:00:00,32.53,32.59,32.48,32.56,606634.0,26.3314,26.38,26.291,26.3557,606634.0
2017-03-22 10:30:00,32.56,32.78,32.47,32.77,377530.0,26.3557,26.5338,26.2829,26.5257,377530.0
2017-03-22 11:00:00,32.78,32.82,32.67,32.82,434238.0,26.5338,26.5662,26.4448,26.5662,434238.0
2017-03-22 11:30:00,32.82,32.85,32.76,32.8,255985.0,26.5662,26.5905,26.5176,26.55,255985.0
2017-03-22 12:00:00,32.79,32.79,32.64,32.66,345368.0,26.5419,26.5419,26.4205,26.4367,345368.0
2017-03-22 12:30:00,32.66,32.71,32.6,32.65,338283.0,26.4367,26.4771,26.3881,26.4286,338283.0
2017-03-22 13:00:00,32.64,32.67,32.59,32.62,239585.0,26.4205,26.4448,26.38,26.4043,239585.0
2017-03-22 13:30:00,32.62,32.69,32.54,32.56,466307.0,26.4043,26.4609,26.3395,26.3557,466307.0
2017-03-22 14:00:00,32.56,32.6,32.5,32.51,431508.0,26.3557,26.3881,26.3072,26.3152,431508.0
2017-03-22 14:30:00,32.51,32.59,32.51,32.56,335324.0,26.3152,26.38,26.3152,26.3557,335324.0
2017-03-22 15:00:00,32.56,32.67,32.56,32.63,501076.0,26.3557,26.4448,26.3557,26.4124,501076.0
2017-03-22 15:30:00,32.63,32.7,32.61,32.69,661214.0,26.4124,26.469,26.3962,26.4609,661214.0
2017-03-23 09:30:00,32.47,32.61,32.38,32.4,784232.0,26.2829,26.3962,26.21,26.2262,784232.0
2017-03-23 10:00:00,32.4,32.48,32.37,32.48,369618.0,26.2262,26.291,26.2019,26.291,369618.0
2017-03-23 10:30:00,32.48,32.53,32.43,32.43,941773.0,26.291,26.3314,26.2505,26.2505,941773.0
2017-03-23 11:00:00,32.43,32.55,32.4,32.55,471378.0,26.2505,26.3476,26.2262,26.3476,471378.0
2017-03-23 11:30:00,32.54,32.65,32.52,32.57,315988.0,26.3395,26.4286,26.3233,26.3638,315988.0
2017-03-23 12:00:00,32.58,32.65,32.56,32.64,156036.0,26.3719,26.4286,26.3557,26.4205,156036.0
2017-03-23 12:30:00,32.64,32.66,32.6,32.65,118503.0,26.4205,26.4367,26.3881,26.4286,118503.0
2017-03-23 13:00:00,32.65,32.65,32.54,32.57,409412.0,26.4286,26.4286,26.3395,26.3638,409412.0
2017-03-23 13:30:00,32.58,32.65,32.57,32.61,262294.0,26.3719,26.4286,26.3638,26.3962,262294.0
2017-03-23 14:00:00,32.61,32.64,32.59,32.63,171341.0,26.3962,26.4205,26.38,26.4124,171341.0
2017-03-23 14:30:00,32.63,32.64,32.59,32.61,241429.0,26.4124,26.4205,26.38,26.3962,241429.0
2017-03-23 15:00:00,32.6,32.63,32.55,32.55,344328.0,26.3881,26.4124,26.3476,26.3476,344328.0
2017-03-23 15:30:00,32.56,32.58,32.44,32.56,990905.0,26.3557,26.3719,26.2586,26.3557,990905.0
2017-03-24 09:30:00,32.73,32.8,32.61,32.7,419277.0,26.4933,26.55,26.3962,26.469,419277.0
2017-03-24 10:00:00,32.71,32.88,32.63,32.83,1140738.0,26.4771,26.6147,26.4124,26.5743,1140738.0
2017-03-24 10:30:00,32.83,33.0,32.78,32.97,562560.0,26.5743,26.7119,26.5338,26.6876,562560.0
2017-03-24 11:00:00,32.97,33.03,32.95,33.01,517761.0,26.6876,26.7362,26.6714,26.72,517761.0
2017-03-24 11:30:00,33.01,33.09,32.98,33.09,213505.0,26.72,26.7847,26.6957,26.7847,213505.0
2017-03-24 12:00:00,33.08,33.1,32.95,33.05,266438.0,26.7766,26.7928,26.6714,26.7523,266438.0
2017-03-24 12:30:00,33.06,33.07,32.96,32.97,181967.0,26.7604,26.7685,26.6795,26.6876,181967.0
2017-03-24 13:00:00,32.97,33.01,32.89,32.99,267055.0,26.6876,26.72,26.6228,26.7038,267055.0
2017-03-24 13:30:00,32.99,33.0,32.9,32.91,123992.0,26.7038,26.7119,26.6309,26.639,123992.0
2017-03-24 14:00:00,32.91,32.94,32.87,32.89,264405.0,26.639,26.6633,26.6066,26.6228,264405.0
2017-03-24 14:30:00,32.89,32.94,32.8,32.82,211970.0,26.6228,26.6633,26.55,26.5662,211970.0
2017-03-24 15:00:00,32.83,32.88,32.78,32.88,408848.0,26.5743,26.6147,26.5338,26.6147,408848.0
2017-03-24 15:30:00,32.88,32.97,32.77,32.81,809562.0,26.6147,26.6876,26.5257,26.5581,809562.0
2017-03-27 09:30:00,32.85,33.0,32.79,32.83,1397931.0,26.5905,26.7119,26.5419,26.5743,1397931.0
2017-03-27 10:00:00,32.83,32.96,32.77,32.95,385118.0,26.5743,26.6795,26.5257,26.6714,385118.0
2017-03-27 10:30:00,32.94,33.04,32.94,32.98,268145.0,26.6633,26.7443,26.6633,26.6957,268145.0
2017-03-27 11:00:00,32.98,33.14,32.95,33.12,528051.0,26.6957,26.8252,26.6714,26.809,528051.0
2017-03-27 11:30:00,33.12,33.21,33.11,33.2,514787.0,26.809,26.8819,26.8009,26.8738,514787.0
2017-03-27 12:00:00,33.2,33.26,33.19,33.22,237723.0,26.8738,26.9223,26.8657,26.89,237723.0
2017-03-27 12:30:00,33.21,33.23,33.15,33.21,268329.0,26.8819,26.898,26.8333,26.8819,268329.0
2017-03-27 13:00:00,33.21,33.26,33.18,33.25,208769.0,26.8819,26.9223,26.8576,26.9142,208769.0
2017-03-27 13:30:00,33.25,33.26,33.17,33.18,160566.0,26.9142,26.9223,26.8495,26.8576,160566.0
2017-03-27 14:00:00,33.18,33.24,33.17,33.22,228243.0,26.8576,26.9061,26.8495,26.89,228243.0
2017-03-27 14:30:00,33.23,33.26,33.19,33.25,161271.0,26.898,26.9223,26.8657,26.9142,161271.0
2017-03-27 15:00:00,33.25,33.26,33.21,33.23,333683.0,26.9142,26.9223,26.8819,26.898,333683.0
2017-03-27 15:30:00,33.23,33.25,33.16,33.18,482568.0,26.898,26.9142,26.8414,26.8576,482568.0
2017-03-28 09:30:00,33.36,33.38,33.19,33.26,442072.0,27.0033,27.0195,26.8657,26.9223,442072.0
2017-03-28 10:00:00,33.26,33.33,33.13,33.17,335773.0,26.9223,26.979,26.8171,26.8495,335773.0
2017-03-28 10:30:00,33.17,33.32,33.15,33.27,283044.0,26.8495,26.9709,26.8333,26.9304,283044.0
2017-03-28 11:00:00,33.27,33.33,33.23,33.27,349025.0,26.9304,26.979,26.898,26.9304,349025.0
2017-03-28 11:30:00,33.27,33.34,33.24,33.31,150450.0,26.9304,26.9871,26.9061,26.9628,150450.0
2017-03-28 12:00:00,33.3,33.36,33.3,33.31,278295.0,26.9547,27.0033,26.9547,26.9628,278295.0
2017-03-28 12:30:00,33.31,33.34,33.29,33.33,161055.0,26.9628,26.9871,26.9466,26.979,161055.0
2017-03-28 13:00:00,33.33,33.34,33.29,33.31,211798.0,26.979,26.9871,26.9466,26.9628,211798.0
2017-03-28 13:30:00,33.32,33.38,33.29,33.38,185354.0,26.9709,27.0195,26.9466,27.0195,185354.0
2017-03-28 14:00:00,33.37,33.43,33.36,33.4,187922.0,27.0114,27.0599,27.0033,27.0357,187922.0
2017-03-28 14:30:00,33.4,33.43,33.39,33.41,234485.0,27.0357,27.0599,27.0276,27.0438,234485.0
2017-03-28 15:00:00,33.41,33.42,33.33,33.35,249984.0,27.0438,27.0518,26.979,26.9952,249984.0
2017-03-28 15:30:00,33.35,33.38,33.3,33.35,827614.0,26.9952,27.0195,26.9547,26.9952,827614.0
2017-03-29 09:30:00,32.95,32.97,32.85,32.89,803957.0,26.6714,26.6876,26.5905,26.6228,803957.0
2017-03-29 10:00:00,32.89,32.91,32.85,32.86,302216.0,26.6228,26.639,26.5905,26.5986,302216.0
2017-03-29 10:30:00,32.86,32.9,32.85,32.87,207486.0,26.5986,26.6309,26.5905,26.6066,207486.0
2017-03-29 11:00:00,32.87,32.89,32.81,32.82,282127.0,26.6066,26.6228,26.5581,26.5662,282127.0
2017-03-29 11:30:00,32.81,32.88,32.77,32.87,163048.0,26.5581,26.6147,26.5257,26.6066,163048.0
2017-03-29 12:00:00,32.87,32.91,32.84,32.89,164247.0,26.6066,26.639,26.5824,26.6228,164247.0
2017-03-29 12:30:00,32.89,32.9,32.84,32.84,160203.0,26.6228,26.6309,26.5824,26.5824,160203.0
2017-03-29 13:00:00,32.84,32.9,32.83,32.89,117002.0,26.5824,26.6309,26.5743,26.6228,117002.0
2017-03-29 13:30:00,32.89,32.92,32.86,32.91,126129.0,26.6228,26.6471,26.5986,26.639,126129.0
2017-03-29 14:00:00,32.9,32.92,32.88,32.91,170212.0,26.6309,26.6471,26.6147,26.639,170212.0
2017-03-29 14:30:00,32.91,32.96,32.9,32.93,192442.0,26.639,26.6795,26.6309,26.6552,192442.0
2017-03-29 15:00:00,32.93,32.95,32.9,32.93,184827.0,26.6552,26.6714,26.6309,26.6552,184827.0
2017-03-29 15:30:00,32.93,32.94,32.91,32.92,485180.0,26.6552,26.6633,26.639,26.6471,485180.0
2017-03-30 09:30:00,32.84,33.08,32.78,33.05,518191.0,26.5824,26.7766,26.5338,26.7523,518191.0
2017-03-30 10:00:00,33.05,33.08,33.0,33.03,219508.0,26.7523,26.7766,26.7119,26.7362,219508.0
2017-03-30 10:30:00,33.03,33.05,32.99,33.04,178900.0,26.7362,26.7523,26.7038,26.7443,178900.0
2017-03-30 11:00:00,33.04,33.05,33.01,33.02,144864.0,26.7443,26.7523,26.72,26.7281,144864.0
2017-03-30 11:30:00,33.02,33.04,32.99,33.02,166525.0,26.7281,26.7443,26.7038,26.7281,166525.0
2017-03-30 12:00:00,33.02,33.1,33.01,33.09,211559.0,26.7281,26.7928,26.72,26.7847,211559.0
2017-03-30 12:30:00,33.09,33.1,33.03,33.06,150153.0,26.7847,26.7928,26.7362,26.7604,150153.0
2017-03-30 13:00:00,33.05,33.12,33.05,33.12,250433.0,26.7523,26.809,26.7523,26.809,250433.0
2017-03-30 13:30:00,33.11,33.13,33.07,33.09,185397.0,26.8009,26.8171,26.7685,26.7847,185397.0
2017-03-30 14:00:00,33.09,33.14,33.06,33.11,219317.0,26.7847,26.8252,26.7604,26.8009,219317.0
2017-03-30 14:30:00,33.12,33.14,33.1,33.12,328899.0,26.809,26.8252,26.7928,26.809,328899.0
2017-03-30 15:00:00,33.12,33.15,33.09,33.13,269231.0,26.809,26.8333,26.7847,26.8171,269231.0
2017-03-30 15:30:00,33.13,33.13,33.07,33.08,648887.0,26.8171,26.8171,26.7685,26.7766,648887.0
2017-03-31 09:30:00,32.7,32.79,32.57,32.72,986799.0,26.469,26.5419,26.3638,26.4852,986799.0
2017-03-31 10:00:00,32.72,32.81,32.71,32.75,346675.0,26.4852,26.5581,26.4771,26.5095,346675.0
2017-03-31 10:30:00,32.76,32.84,32.76,32.83,362590.0,26.5176,26.5824,26.5176,26.5743,362590.0
2017-03-31 11:00:00,32.83,32.87,32.79,32.79,281231.0,26.5743,26.6066,26.5419,26.5419,281231.0
2017-03-31 11:30:00,32.79,32.83,32.76,32.81,192672.0,26.5419,26.5743,26.5176,26.5581,192672.0
2017-03-31 12:00:00,32.82,32.89,32.81,32.88,129312.0,26.5662,26.6228,26.5581,26.6147,129312.0
2017-03-31 12:30:00,32.89,32.89,32.82,32.89,177435.0,26.6228,26.6228,26.5662,26.6228,177435.0
2017-03-31 13:00:00,32.89,32.92,32.87,32.91,217200.0,26.6228,26.6471,26.6066,26.639,217200.0
2017-03-31 13:30:00,32.9,32.92,32.86,32.88,247036.0,26.6309,26.6471,26.5986,26.6147,247036.0
2017-03-31 14:00:00,32.88,32.91,32.85,32.88,399519.0,26.6147,26.639,26.5905,26.6147,399519.0
2017-03-31 14:30:00,32.88,32.92,32.85,32.9,159113.0,26.6147,26.6471,26.5905,26.6309,159113.0
2017-03-31 15:00:00,32.91,32.93,32.89,32.91,195237.0,26.639,26.6552,26.6228,26.639,195237.0
2017-03-31 15:30:00,32.91,32.94,32.84,32.84,582850.0,26.639,26.6633,26.5824,26.5824,582850.0
2017-04-03 09:30:00,32.94,33.0,32.87,32.99,805975.0,26.6633,26.7119,26.6066,26.7038,805975.0
2017-04-03 10:00:00,32.99,33.0,32.88,32.97,371852.0,26.7038,26.7119,26.6147,26.6876,371852.0
2017-04-03 10:30:00,32.97,32.97,32.81,32.84,375141.0,26.6876,26.6876,26.5581,26.5824,375141.0
2017-04-03 11:00:00,32.84,32.87,32.79,32.87,255433.0,26.5824,26.6066,26.5419,26.6066,255433.0
2017-04-03 11:30:00,32.87,32.87,32.76,32.77,221106.0,26.6066,26.6066,26.5176,26.5257,221106.0
2017-04-03 12:00:00,32.77,32.78,32.7,32.76,327630.0,26.5257,26.5338,26.469,26.5176,327630.0
2017-04-03 12:30:00,32.76,32.83,32.73,32.83,190624.0,26.5176,26.5743,26.4933,26.5743,190624.0
2017-04-03 13:00:00,32.83,32.84,32.76,32.77,177314.0,26.5743,26.5824,26.5176,26.5257,177314.0
2017-04-03 13:30:00,32.77,32.8,32.75,32.78,178985.0,26.5257,26.55,26.5095,26.5338,178985.0
2017-04-03 14:00:00,32.79,32.8,32.75,32.79,162415.0,26.5419,26.55,26.5095,26.5419,162415.0
2017-04-03 14:30:00,32.79,32.88,32.78,32.86,181390.0,26.5419,26.6147,26.5338,26.5986,181390.0
2017-04-03 15:00:00,32.86,32.9,32.85,32.89,128668.0,26.5986,26.6309,26.5905,26.6228,128668.0
2017-04-03 15:30:00,32.89,32.92,32.86,32.87,490819.0,26.6228,26.6471,26.5986,26.6066,490819.0
2017-04-04 09:30:00,32.8,32.9,32.78,32.87,469970.0,26.55,26.6309,26.5338,26.6066,469970.0
2017-04-04 10:00:00,32.87,32.9,32.83,32.89,481376.0,26.6066,26.6309,26.5743,26.6228,481376.0
2017-04-04 10:30:00,32.89,32.95,32.77,32.8,310986.0,26.6228,26.6714,26.5257,26.55,310986.0
2017-04-04 11:00:00,32.8,32.94,32.79,32.9,244856.0,26.55,26.6633,26.5419,26.6309,244856.0
2017-04-04 11:30:00,32.9,32.9,32.85,32.87,114584.0,26.6309,26.6309,26.5905,26.6066,114584.0
2017-04-04 12:00:00,32.88,32.93,32.83,32.92,132826.0,26.6147,26.6552,26.5743,26.6471,132826.0
2017-04-04 12:30:00,32.92,32.95,32.88,32.89,157055.0,26.6471,26.6714,26.6147,26.6228,157055.0
2017-04-04 13:00:00,32.89,32.95,32.84,32.9,225227.0,26.6228,26.6714,26.5824,26.6309,225227.0
2017-04-04 13:30:00,32.9,32.9,32.84,32.89,247683.0,26.6309,26.6309,26.5824,26.6228,247683.0
2017-04-04 14:00:00,32.88,32.9,32.87,32.87,96806.0,26.6147,26.6309,26.6066,26.6066,96806.0
2017-04-04 14:30:00,32.87,32.9,32.85,32.86,169397.0,26.6066,26.6309,26.5905,26.5986,169397.0
2017-04-04 15:00:00,32.85,32.87,32.83,32.86,205888.0,26.5905,26.6066,26.5743,26.5986,205888.0
2017-04-04 15:30:00,32.87,32.89,32.85,32.87,612883.0,26.6066,26.6228,26.5905,26.6066,612883.0
2017-04-05 09:30:00,33.06,33.33,32.93,33.32,818049.0,26.7604,26.979,26.6552,26.9709,818049.0
2017-04-05 10:00:00,33.32,33.32,33.2,33.24,350287.0,26.9709,26.9709,26.8738,26.9061,350287.0
2017-04-05 10:30:00,33.24,33.25,33.14,33.18,408293.0,26.9061,26.9142,26.8252,26.8576,408293.0
2017-04-05 11:00:00,33.18,33.21,33.09,33.1,275739.0,26.8576,26.8819,26.7847,26.7928,275739.0
2017-04-05 11:30:00,33.09,33.12,33.06,33.09,229286.0,26.7847,26.809,26.7604,26.7847,229286.0
2017-04-05 12:00:00,33.1,33.17,33.09,33.14,121894.0,26.7928,26.8495,26.7847,26.8252,121894.0
2017-04-05 12:30:00,33.14,33.15,33.1,33.13,116612.0,26.8252,26.8333,26.7928,26.8171,116612.0
2017-04-05 13:00:00,33.13,33.15,33.11,33.12,168905.0,26.8171,26.8333,26.8009,26.809,168905.0
2017-04-05 13:30:00,33.12,33.14,33.1,33.1,158533.0,26.809,26.8252,26.7928,26.7928,158533.0
2017-04-05 14:00:00,33.1,33.16,33.04,33.14,307382.0,26.7928,26.8414,26.7443,26.8252,307382.0
2017-04-05 14:30:00,33.13,33.15,33.06,33.06,314022.0,26.8171,26.8333,26.7604,26.7604,314022.0
2017-04-05 15:00:00,33.07,33.11,32.97,33.0,376869.0,26.7685,26.8009,26.6876,26.7119,376869.0
2017-04-05 15:30:00,33.0,33.01,32.87,32.92,1058265.0,26.7119,26.72,26.6066,26.6471,1058265.0
2017-04-06 09:30:00,32.88,32.89,32.73,32.82,445002.0,26.6147,26.6228,26.4933,26.5662,445002.0
2017-04-06 10:00:00,32.82,32.85,32.74,32.85,259330.0,26.5662,26.5905,26.5014,26.5905,259330.0
2017-04-06 10:30:00,32.85,32.89,32.79,32.84,180915.0,26.5905,26.6228,26.5419,26.5824,180915.0
2017-04-06 11:00:00,32.83,32.9,32.83,32.88,184813.0,26.5743,26.6309,26.5743,26.6147,184813.0
2017-04-06 11:30:00,32.87,32.9,32.83,32.9,207662.0,26.6066,26.6309,26.5743,26.6309,207662.0
2017-04-06 12:00:00,32.9,32.9,32.86,32.89,205123.0,26.6309,26.6309,26.5986,26.6228,205123.0
2017-04-06 12:30:00,32.89,32.9,32.83,32.84,205261.0,26.6228,26.6309,26.5743,26.5824,205261.0
2017-04-06 13:00:00,32.84,32.89,32.83,32.88,230426.0,26.5824,26.6228,26.5743,26.6147,230426.0
2017-04-06 13:30:00,32.87,32.89,32.86,32.86,223512.0,26.6066,26.6228,26.5986,26.5986,223512.0
2017-04-06 14:00:00,32.87,32.89,32.82,32.84,193845.0,26.6066,26.6228,26.5662,26.5824,193845.0
2017-04-06 14:30:00,32.83,32.86,32.8,32.84,260663.0,26.5743,26.5986,26.55,26.5824,260663.0
2017-04-06 15:00:00,32.84,32.94,32.83,32.93,390580.0,26.5824,26.6633,26.5743,26.6552,390580.0
2017-04-06 15:30:00,32.92,32.93,32.85,32.87,568180.0,26.6471,26.6552,26.5905,26.6066,568180.0
2017-04-07 09:30:00,32.86,32.96,32.77,32.83,416093.0,26.5986,26.6795,26.5257,26.5743,416093.0
2017-04-07 10:00:00,32.83,32.95,32.81,32.93,321035.0,26.5743,26.6714,26.5581,26.6552,321035.0
2017-04-07 10:30:00,32.94,33.0,32.91,32.94,269962.0,26.6633,26.7119,26.639,26.6633,269962.0
2017-04-07 11:00:00,32.95,33.04,32.94,33.01,241063.0,26.6714,26.7443,26.6633,26.72,241063.0
2017-04-07 11:30:00,33.01,33.04,32.99,33.02,131409.0,26.72,26.7443,26.7038,26.7281,131409.0
2017-04-07 12:00:00,33.03,33.03,33.0,33.02,140370.0,26.7362,26.7362,26.7119,26.7281,140370.0
2017-04-07 12:30:00,33.03,33.03,32.99,32.99,126684.0,26.7362,26.7362,26.7038,26.7038,126684.0
2017-04-07 13:00:00,32.99,33.0,32.93,32.99,174284.0,26.7038,26.7119,26.6552,26.7038,174284.0
2017-04-07 13:30:00,32.99,33.0,32.96,32.97,129252.0,26.7038,26.7119,26.6795,26.6876,129252.0
2017-04-07 14:00:00,32.97,33.02,32.96,32.98,115536.0,26.6876,26.7281,26.6795,26.6957,115536.0
2017-04-07 14:30:00,32.98,32.98,32.92,32.93,152378.0,26.6957,26.6957,26.6471,26.6552,152378.0
2017-04-07 15:00:00,32.93,32.96,32.91,32.94,164278.0,26.6552,26.6795,26.639,26.6633,164278.0
2017-04-07 15:30:00,32.94,32.95,32.87,32.87,568383.0,26.6633,26.6714,26.6066,26.6066,568383.0
2017-04-10 09:30:00,32.87,32.87,32.65,32.77,818834.0,26.6066,26.6066,26.4286,26.5257,818834.0
2017-04-10 10:00:00,32.77,32.8,32.68,32.7,197821.0,26.5257,26.55,26.4529,26.469,197821.0
2017-04-10 10:30:00,32.7,32.73,32.51,32.52,286936.0,26.469,26.4933,26.3152,26.3233,286936.0
2017-04-10 11:00:00,32.51,32.57,32.5,32.55,217599.0,26.3152,26.3638,26.3072,26.3476,217599.0
2017-04-10 11:30:00,32.55,32.55,32.46,32.51,275473.0,26.3476,26.3476,26.2748,26.3152,275473.0
2017-04-10 12:00:00,32.51,32.54,32.42,32.46,479989.0,26.3152,26.3395,26.2424,26.2748,479989.0
2017-04-10 12:30:00,32.46,32.53,32.44,32.51,348826.0,26.2748,26.3314,26.2586,26.3152,348826.0
2017-04-10 13:00:00,32.52,32.54,32.47,32.49,233345.0,26.3233,26.3395,26.2829,26.2991,233345.0
2017-04-10 13:30:00,32.49,32.56,32.48,32.55,266208.0,26.2991,26.3557,26.291,26.3476,266208.0
2017-04-10 14:00:00,32.56,32.56,32.51,32.52,195387.0,26.3557,26.3557,26.3152,26.3233,195387.0
2017-04-10 14:30:00,32.52,32.56,32.46,32.55,318272.0,26.3233,26.3557,26.2748,26.3476,318272.0
2017-04-10 15:00:00,32.55,32.58,32.5,32.54,221185.0,26.3476,26.3719,26.3072,26.3395,221185.0
2017-04-10 15:30:00,32.54,32.56,32.52,32.52,565429.0,26.3395,26.3557,26.3233,26.3233,565429.0
2017-04-11 09:30:00,32.69,32.69,32.29,32.33,927326.0,26.4609,26.4609,26.1372,26.1695,927326.0
2017-04-11 10:00:00,32.33,32.44,32.21,32.23,494778.0,26.1695,26.2586,26.0724,26.0886,494778.0
2017-04-11 10:30:00,32.23,32.23,32.02,32.05,807592.0,26.0886,26.0886,25.9186,25.9429,807592.0
2017-04-11 11:00:00,32.05,32.12,31.98,31.99,526032.0,25.9429,25.9996,25.8862,25.8943,526032.0
2017-04-11 11:30:00,31.99,32.19,31.98,32.17,378240.0,25.8943,26.0562,25.8862,26.04,378240.0
2017-04-11 12:00:00,32.17,32.27,32.13,32.27,226531.0,26.04,26.121,26.0077,26.121,226531.0
2017-04-11 12:30:00,32.26,32.28,32.19,32.23,189891.0,26.1129,26.1291,26.0562,26.0886,189891.0
2017-04-11 13:00:00,32.23,32.34,32.23,32.27,191865.0,26.0886,26.1776,26.0886,26.121,191865.0
2017-04-11 13:30:00,32.27,32.29,32.18,32.2,282257.0,26.121,26.1372,26.0481,26.0643,282257.0
2017-04-11 14:00:00,32.2,32.22,32.16,32.22,302167.0,26.0643,26.0805,26.0319,26.0805,302167.0
2017-04-11 14:30:00,32.22,32.29,32.2,32.28,274926.0,26.0805,26.1372,26.0643,26.1291,274926.0
2017-04-11 15:00:00,32.27,32.33,32.23,32.32,446466.0,26.121,26.1695,26.0886,26.1614,446466.0
2017-04-11 15:30:00,32.32,32.4,32.29,32.4,778442.0,26.1614,26.2262,26.1372,26.2262,778442.0
2017-04-12 09:30:00,32.49,32.64,32.37,32.38,688246.0,26.2991,26.4205,26.2019,26.21,688246.0
2017-04-12 10:00:00,32.39,32.39,32.29,32.3,346410.0,26.2181,26.2181,26.1372,26.1453,346410.0
2017-04-12 10:30:00,32.3,32.35,32.24,32.25,292977.0,26.1453,26.1857,26.0967,26.1048,292977.0
2017-04-12 11:00:00,32.25,32.33,32.24,32.29,242810.0,26.1048,26.1695,26.0967,26.1372,242810.0
2017-04-12 11:30:00,32.28,32.28,32.17,32.17,297412.0,26.1291,26.1291,26.04,26.04,297412.0
2017-04-12 12:00:00,32.18,32.2,32.08,32.1,311472.0,26.0481,26.0643,25.9672,25.9834,311472.0
2017-04-12 12:30:00,32.09,32.14,32.02,32.04,412082.0,25.9753,26.0157,25.9186,25.9348,412082.0
2017-04-12 13:00:00,32.04,32.13,32.03,32.09,443508.0,25.9348,26.0077,25.9267,25.9753,443508.0
2017-04-12 13:30:00,32.09,32.2,32.08,32.19,242474.0,25.9753,26.0643,25.9672,26.0562,242474.0
2017-04-12 14:00:00,32.19,32.21,32.15,32.2,139488.0,26.0562,26.0724,26.0238,26.0643,139488.0
2017-04-12 14:30:00,32.2,32.23,32.17,32.21,531734.0,26.0643,26.0886,26.04,26.0724,531734.0
2017-04-12 15:00:00,32.21,32.27,32.18,32.25,323366.0,26.0724,26.121,26.0481,26.1048,323366.0
2017-04-12 15:30:00,32.25,32.3,32.19,32.29,1069954.0,26.1048,26.1453,26.0562,26.1372,1069954.0
2017-04-13 09:30:00,32.1,32.45,32.06,32.28,1027770.0,25.9834,26.2667,25.951,26.1291,1027770.0
2017-04-13 10:00:00,32.29,32.33,32.22,32.3,536553.0,26.1372,26.1695,26.0805,26.1453,536553.0
2017-04-13 10:30:00,32.3,32.42,32.28,32.41,519002.0,26.1453,26.2424,26.1291,26.2343,519002.0
2017-04-13 11:00:00,32.41,32.44,32.34,32.34,250802.0,26.2343,26.2586,26.1776,26.1776,250802.0
2017-04-13 11:30:00,32.34,32.36,32.31,32.33,206154.0,26.1776,26.1938,26.1534,26.1695,206154.0
2017-04-13 12:00:00,32.33,32.33,32.22,32.28,321253.0,26.1695,26.1695,26.0805,26.1291,321253.0
2017-04-13 12:30:00,32.27,32.28,32.19,32.21,330194.0,26.121,26.1291,26.0562,26.0724,330194.0
2017-04-13 13:00:00,32.22,32.22,32.07,32.13,630008.0,26.0805,26.0805,25.9591,26.0077,630008.0
2017-04-13 13:30:00,32.13,32.13,32.04,32.05,473273.0,26.0077,26.0077,25.9348,25.9429,473273.0
2017-04-13 14:00:00,32.05,32.09,32.05,32.06,386949.0,25.9429,25.9753,25.9429,25.951,386949.0
2017-04-13 14:30:00,32.06,32.07,32.0,32.01,381903.0,25.951,25.9591,25.9024,25.9105,381903.0
2017-04-13 15:00:00,32.02,32.02,31.91,31.93,819078.0,25.9186,25.9186,25.8296,25.8458,819078.0
2017-04-13 15:30:00,31.93,31.93,31.82,31.84,1755057.0,25.8458,25.8458,25.7567,25.7729,1755057.0
2017-04-17 09:30:00,32.04,32.06,31.95,31.99,530795.0,25.9348,25.951,25.862,25.8943,530795.0
2017-04-17 10:00:00,31.98,32.07,31.98,32.0,404087.0,25.8862,25.9591,25.8862,25.9024,404087.0
2017-04-17 10:30:00,32.0,32.06,31.99,32.01,187883.0,25.9024,25.951,25.8943,25.9105,187883.0
2017-04-17 11:00:00,32.01,32.02,31.96,31.99,507003.0,25.9105,25.9186,25.87,25.8943,507003.0
2017-04-17 11:30:00,31.99,32.03,31.97,31.98,333692.0,25.8943,25.9267,25.8781,25.8862,333692.0
2017-04-17 12:00:00,31.98,31.98,31.96,31.96,136802.0,25.8862,25.8862,25.87,25.87,136802.0
2017-04-17 12:30:00,31.96,31.97,31.94,31.94,257806.0,25.87,25.8781,25.8539,25.8539,257806.0
2017-04-17 13:00:00,31.94,31.95,31.85,31.92,998434.0,25.8539,25.862,25.781,25.8377,998434.0
2017-04-17 13:30:00,31.92,31.95,31.85,31.86,604669.0,25.8377,25.862,25.781,25.7891,604669.0
2017-04-17 14:00:00,31.86,31.86,31.77,31.82,816781.0,25.7891,25.7891,25.7163,25.7567,816781.0
2017-04-17 14:30:00,31.82,31.85,31.79,31.84,511341.0,25.7567,25.781,25.7324,25.7729,511341.0
2017-04-17 15:00:00,31.83,31.92,31.83,31.92,264126.0,25.7648,25.8377,25.7648,25.8377,264126.0
2017-04-17 15:30:00,31.92,32.03,31.88,32.03,1018720.0,25.8377,25.9267,25.8053,25.9267,1018720.0
2017-04-18 09:30:00,31.76,31.8,31.63,31.77,813492.0,25.7082,25.7405,25.6029,25.7163,813492.0
2017-04-18 10:00:00,31.77,31.78,31.66,31.72,635616.0,25.7163,25.7243,25.6272,25.6758,635616.0
2017-04-18 10:30:00,31.73,31.81,31.72,31.81,311845.0,25.6839,25.7486,25.6758,25.7486,311845.0
2017-04-18 11:00:00,31.8,31.86,31.79,31.79,215069.0,25.7405,25.7891,25.7324,25.7324,215069.0
2017-04-18 11:30:00,31.8,31.8,31.72,31.72,242553.0,25.7405,25.7405,25.6758,25.6758,242553.0
2017-04-18 12:00:00,31.72,31.74,31.68,31.71,305423.0,25.6758,25.692,25.6434,25.6677,305423.0
2017-04-18 12:30:00,31.71,31.77,31.7,31.75,192760.0,25.6677,25.7163,25.6596,25.7001,192760.0
2017-04-18 13:00:00,31.74,31.76,31.71,31.76,123649.0,25.692,25.7082,25.6677,25.7082,123649.0
2017-04-18 13:30:00,31.76,31.81,31.75,31.77,298551.0,25.7082,25.7486,25.7001,25.7163,298551.0
2017-04-18 14:00:00,31.76,31.85,31.76,31.85,220743.0,25.7082,25.781,25.7082,25.781,220743.0
2017-04-18 14:30:00,31.85,31.86,31.8,31.8,228420.0,25.781,25.7891,25.7405,25.7405,228420.0
2017-04-18 15:00:00,31.81,31.86,31.79,31.83,484315.0,25.7486,25.7891,25.7324,25.7648,484315.0
2017-04-18 15:30:00,31.83,31.84,31.79,31.8,851497.0,25.7648,25.7729,25.7324,25.7405,851497.0
2017-04-19 09:30:00,31.92,31.95,31.83,31.88,654456.0,25.8377,25.862,25.7648,25.8053,654456.0
2017-04-19 10:00:00,31.88,31.9,31.79,31.84,573641.0,25.8053,25.8215,25.7324,25.7729,573641.0
2017-04-19 10:30:00,31.84,31.85,31.71,31.75,250287.0,25.7729,25.781,25.6677,25.7001,250287.0
2017-04-19 11:00:00,31.76,31.84,31.75,31.82,153763.0,25.7082,25.7729,25.7001,25.7567,153763.0
2017-04-19 11:30:00,31.82,31.85,31.77,31.77,277549.0,25.7567,25.781,25.7163,25.7163,277549.0
2017-04-19 12:00:00,31.77,31.79,31.7,31.7,153942.0,25.7163,25.7324,25.6596,25.6596,153942.0
2017-04-19 12:30:00,31.7,31.73,31.66,31.66,102951.0,25.6596,25.6839,25.6272,25.6272,102951.0
2017-04-19 13:00:00,31.66,31.7,31.63,31.65,151675.0,25.6272,25.6596,25.6029,25.6191,151675.0
2017-04-19 13:30:00,31.66,31.66,31.61,31.63,113413.0,25.6272,25.6272,25.5867,25.6029,113413.0
2017-04-19 14:00:00,31.64,31.64,31.55,31.59,160828.0,25.611,25.611,25.5382,25.5706,160828.0
2017-04-19 14:30:00,31.58,31.61,31.53,31.55,341128.0,25.5625,25.5867,25.522,25.5382,341128.0
2017-04-19 15:00:00,31.56,31.57,31.52,31.52,294473.0,25.5463,25.5544,25.5139,25.5139,294473.0
2017-04-19 15:30:00,31.52,31.62,31.49,31.61,1005586.0,25.5139,25.5948,25.4896,25.5867,1005586.0
2017-04-20 09:30:00,31.77,31.84,31.65,31.66,541412.0,25.7163,25.7729,25.6191,25.6272,541412.0
2017-04-20 10:00:00,31.66,31.77,31.65,31.69,255596.0,25.6272,25.7163,25.6191,25.6515,255596.0
2017-04-20 10:30:00,31.69,31.72,31.66,31.68,240951.0,25.6515,25.6758,25.6272,25.6434,240951.0
2017-04-20 11:00:00,31.67,31.73,31.64,31.73,203891.0,25.6353,25.6839,25.611,25.6839,203891.0
2017-04-20 11:30:00,31.73,31.79,31.7,31.79,197815.0,25.6839,25.7324,25.6596,25.7324,197815.0
2017-04-20 12:00:00,31.78,31.87,31.77,31.82,179768.0,25.7243,25.7972,25.7163,25.7567,179768.0
2017-04-20 12:30:00,31.82,31.84,31.79,31.81,110260.0,25.7567,25.7729,25.7324,25.7486,110260.0
2017-04-20 13:00:00,31.81,31.81,31.74,31.79,132270.0,25.7486,25.7486,25.692,25.7324,132270.0
2017-04-20 13:30:00,31.78,31.83,31.75,31.82,129638.0,25.7243,25.7648,25.7001,25.7567,129638.0
2017-04-20 14:00:00,31.82,31.85,31.8,31.81,246440.0,25.7567,25.781,25.7405,25.7486,246440.0
2017-04-20 14:30:00,31.81,31.83,31.8,31.82,285417.0,25.7486,25.7648,25.7405,25.7567,285417.0
2017-04-20 15:00:00,31.82,31.86,31.79,31.84,415822.0,25.7567,25.7891,25.7324,25.7729,415822.0
2017-04-20 15:30:00,31.84,31.85,31.79,31.82,745945.0,25.7729,25.781,25.7324,25.7567,745945.0
2017-04-21 09:30:00,32.09,32.13,31.95,32.09,1094562.0,25.9753,26.0077,25.862,25.9753,1094562.0
2017-04-21 10:00:00,32.09,32.11,32.04,32.1,282966.0,25.9753,25.9915,25.9348,25.9834,282966.0
2017-04-21 10:30:00,32.1,32.11,32.03,32.08,311764.0,25.9834,25.9915,25.9267,25.9672,311764.0
2017-04-21 11:00:00,32.07,32.14,32.01,32.13,299300.0,25.9591,26.0157,25.9105,26.0077,299300.0
2017-04-21 11:30:00,32.13,32.13,32.08,32.11,119051.0,26.0077,26.0077,25.9672,25.9915,119051.0
2017-04-21 12:00:00,32.11,32.11,32.05,32.06,168467.0,25.9915,25.9915,25.9429,25.951,168467.0
2017-04-21 12:30:00,32.05,32.08,32.04,32.06,135286.0,25.9429,25.9672,25.9348,25.951,135286.0
2017-04-21 13:00:00,32.06,32.08,32.01,32.04,175588.0,25.951,25.9672,25.9105,25.9348,175588.0
2017-04-21 13:30:00,32.04,32.07,32.0,32.06,198881.0,25.9348,25.9591,25.9024,25.951,198881.0
2017-04-21 14:00:00,32.05,32.07,32.01,32.06,165306.0,25.9429,25.9591,25.9105,25.951,165306.0
2017-04-21 14:30:00,32.06,32.08,32.04,32.07,188261.0,25.951,25.9672,25.9348,25.9591,188261.0
2017-04-21 15:00:00,32.07,32.08,32.03,32.07,191052.0,25.9591,25.9672,25.9267,25.9591,191052.0
2017-04-21 15:30:00,32.08,32.11,32.05,32.09,674956.0,25.9672,25.9915,25.9429,25.9753,674956.0
2017-04-24 09:30:00,32.58,32.8,32.48,32.59,809044.0,26.3719,26.55,26.291,26.38,809044.0
2017-04-24 10:00:00,32.59,32.73,32.59,32.72,553786.0,26.38,26.4933,26.38,26.4852,553786.0
2017-04-24 10:30:00,32.72,32.73,32.61,32.62,290440.0,26.4852,26.4933,26.3962,26.4043,290440.0
2017-04-24 11:00:00,32.62,32.62,32.56,32.59,213292.0,26.4043,26.4043,26.3557,26.38,213292.0
2017-04-24 11:30:00,32.59,32.6,32.54,32.57,405020.0,26.38,26.3881,26.3395,26.3638,405020.0
2017-04-24 12:00:00,32.56,32.65,32.56,32.63,211362.0,26.3557,26.4286,26.3557,26.4124,211362.0
2017-04-24 12:30:00,32.63,32.64,32.6,32.62,272984.0,26.4124,26.4205,26.3881,26.4043,272984.0
2017-04-24 13:00:00,32.62,32.66,32.61,32.65,180087.0,26.4043,26.4367,26.3962,26.4286,180087.0
2017-04-24 13:30:00,32.65,32.65,32.62,32.65,192849.0,26.4286,26.4286,26.4043,26.4286,192849.0
2017-04-24 14:00:00,32.65,32.67,32.64,32.66,163166.0,26.4286,26.4448,26.4205,26.4367,163166.0
2017-04-24 14:30:00,32.66,32.68,32.64,32.64,159155.0,26.4367,26.4529,26.4205,26.4205,159155.0
2017-04-24 15:00:00,32.64,32.72,32.64,32.7,365718.0,26.4205,26.4852,26.4205,26.469,365718.0
2017-04-24 15:30:00,32.7,32.71,32.63,32.69,1038183.0,26.469,26.4771,26.4124,26.4609,1038183.0
2017-04-25 09:30:00,32.76,32.9,32.75,32.89,622500.0,26.5176,26.6309,26.5095,26.6228,622500.0
2017-04-25 10:00:00,32.89,33.05,32.88,32.99,863915.0,26.6228,26.7523,26.6147,26.7038,863915.0
2017-04-25 10:30:00,32.99,33.03,32.98,33.02,317243.0,26.7038,26.7362,26.6957,26.7281,317243.0
2017-04-25 11:00:00,33.02,33.07,32.99,33.02,510671.0,26.7281,26.7685,26.7038,26.7281,510671.0
2017-04-25 11:30:00,33.02,33.04,33.0,33.03,377021.0,26.7281,26.7443,26.7119,26.7362,377021.0
2017-04-25 12:00:00,33.03,33.09,33.03,33.09,197486.0,26.7362,26.7847,26.7362,26.7847,197486.0
2017-04-25 12:30:00,33.09,33.09,33.05,33.06,188095.0,26.7847,26.7847,26.7523,26.7604,188095.0
2017-04-25 13:00:00,33.06,33.12,33.06,33.09,198246.0,26.7604,26.809,26.7604,26.7847,198246.0
2017-04-25 13:30:00,33.09,33.1,33.05,33.07,190438.0,26.7847,26.7928,26.7523,26.7685,190438.0
2017-04-25 14:00:00,33.06,33.15,33.06,33.13,265218.0,26.7604,26.8333,26.7604,26.8171,265218.0
2017-04-25 14:30:00,33.13,33.16,33.12,33.15,241955.0,26.8171,26.8414,26.809,26.8333,241955.0
2017-04-25 15:00:00,33.14,33.18,33.13,33.14,431933.0,26.8252,26.8576,26.8171,26.8252,431933.0
2017-04-25 15:30:00,33.14,33.14,33.07,33.09,752699.0,26.8252,26.8252,26.7685,26.7847,752699.0
2017-04-26 09:30:00,33.06,33.11,32.84,32.89,645345.0,26.7604,26.8009,26.5824,26.6228,645345.0
2017-04-26 10:00:00,32.89,32.9,32.82,32.88,372975.0,26.6228,26.6309,26.5662,26.6147,372975.0
2017-04-26 10:30:00,32.88,32.89,32.84,32.88,301198.0,26.6147,26.6228,26.5824,26.6147,301198.0
2017-04-26 11:00:00,32.88,32.96,32.87,32.95,233606.0,26.6147,26.6795,26.6066,26.6714,233606.0
2017-04-26 11:30:00,32.95,32.97,32.84,32.86,256193.0,26.6714,26.6876,26.5824,26.5986,256193.0
2017-04-26 12:00:00,32.86,32.94,32.84,32.89,210444.0,26.5986,26.6633,26.5824,26.6228,210444.0
2017-04-26 12:30:00,32.89,32.9,32.85,32.9,259896.0,26.6228,26.6309,26.5905,26.6309,259896.0
2017-04-26 13:00:00,32.89,32.93,32.88,32.89,186192.0,26.6228,26.6552,26.6147,26.6228,186192.0
2017-04-26 13:30:00,32.88,32.94,32.86,32.94,308556.0,26.6147,26.6633,26.5986,26.6633,308556.0
2017-04-26 14:00:00,32.94,33.0,32.93,32.97,267199.0,26.6633,26.7119,26.6552,26.6876,267199.0
2017-04-26 14:30:00,32.98,33.01,32.95,32.98,301830.0,26.6957,26.72,26.6714,26.6957,301830.0
2017-04-26 15:00:00,32.98,33.01,32.96,32.98,395809.0,26.6957,26.72,26.6795,26.6957,395809.0
2017-04-26 15:30:00,32.98,33.01,32.96,33.0,1660819.0,26.6957,26.72,26.6795,26.7119,1660819.0
2017-04-27 09:30:00,33.11,33.23,33.05,33.2,561491.0,26.8009,26.898,26.7523,26.8738,561491.0
2017-04-27 10:00:00,33.2,33.29,33.19,33.26,886742.0,26.8738,26.9466,26.8657,26.9223,886742.0
2017-04-27 10:30:00,33.27,33.3,33.16,33.2,600980.0,26.9304,26.9547,26.8414,26.8738,600980.0
2017-04-27 11:00:00,33.2,33.22,33.1,33.15,275198.0,26.8738,26.89,26.7928,26.8333,275198.0
2017-04-27 11:30:00,33.15,33.17,33.12,33.15,259643.0,26.8333,26.8495,26.809,26.8333,259643.0
2017-04-27 12:00:00,33.15,33.19,33.14,33.19,169343.0,26.8333,26.8657,26.8252,26.8657,169343.0
2017-04-27 12:30:00,33.18,33.24,33.18,33.23,168750.0,26.8576,26.9061,26.8576,26.898,168750.0
2017-04-27 13:00:00,33.23,33.23,33.14,33.15,158081.0,26.898,26.898,26.8252,26.8333,158081.0
2017-04-27 13:30:00,33.14,33.16,33.1,33.11,150847.0,26.8252,26.8414,26.7928,26.8009,150847.0
2017-04-27 14:00:00,33.11,33.16,33.07,33.07,230750.0,26.8009,26.8414,26.7685,26.7685,230750.0
2017-04-27 14:30:00,33.07,33.09,33.05,33.07,298408.0,26.7685,26.7847,26.7523,26.7685,298408.0
2017-04-27 15:00:00,33.08,33.09,33.03,33.08,278827.0,26.7766,26.7847,26.7362,26.7766,278827.0
2017-04-27 15:30:00,33.08,33.09,33.01,33.03,1137870.0,26.7766,26.7847,26.72,26.7362,1137870.0
2017-04-28 09:30:00,33.15,33.25,33.12,33.16,822993.0,26.8333,26.9142,26.809,26.8414,822993.0
2017-04-28 10:00:00,33.16,33.18,33.06,33.13,409154.0,26.8414,26.8576,26.7604,26.8171,409154.0
2017-04-28 10:30:00,33.13,33.23,33.09,33.22,386960.0,26.8171,26.898,26.7847,26.89,386960.0
2017-04-28 11:00:00,33.22,33.22,33.18,33.18,234633.0,26.89,26.89,26.8576,26.8576,234633.0
2017-04-28 11:30:00,33.18,33.19,33.12,33.14,307498.0,26.8576,26.8657,26.809,26.8252,307498.0
2017-04-28 12:00:00,33.14,33.19,33.13,33.16,219711.0,26.8252,26.8657,26.8171,26.8414,219711.0
2017-04-28 12:30:00,33.17,33.21,33.16,33.2,233761.0,26.8495,26.8819,26.8414,26.8738,233761.0
2017-04-28 13:00:00,33.2,33.22,33.18,33.22,300309.0,26.8738,26.89,26.8576,26.89,300309.0
2017-04-28 13:30:00,33.22,33.22,33.17,33.19,243498.0,26.89,26.89,26.8495,26.8657,243498.0
2017-04-28 14:00:00,33.19,33.19,33.1,33.11,220975.0,26.8657,26.8657,26.7928,26.8009,220975.0
2017-04-28 14:30:00,33.1,33.12,33.06,33.09,292684.0,26.7928,26.809,26.7604,26.7847,292684.0
2017-04-28 15:00:00,33.09,33.1,33.04,33.06,414365.0,26.7847,26.7928,26.7443,26.7604,414365.0
2017-04-28 15:30:00,33.05,33.11,33.05,33.09,713733.0,26.7523,26.8009,26.7523,26.7847,713733.0
2017-05-01 09:30:00,33.16,33.35,33.16,33.23,477279.0,26.8414,26.9952,26.8414,26.898,477279.0
2017-05-01 10:00:00,33.22,33.23,33.14,33.21,443467.0,26.89,26.898,26.8252,26.8819,443467.0
2017-05-01 10:30:00,33.2,33.28,33.2,33.25,314778.0,26.8738,26.9385,26.8738,26.9142,314778.0
2017-05-01 11:00:00,33.26,33.27,33.21,33.24,173532.0,26.9223,26.9304,26.8819,26.9061,173532.0
2017-05-01 11:30:00,33.25,33.35,33.24,33.31,200839.0,26.9142,26.9952,26.9061,26.9628,200839.0
2017-05-01 12:00:00,33.31,33.36,33.3,33.3,153311.0,26.9628,27.0033,26.9547,26.9547,153311.0
2017-05-01 12:30:00,33.31,33.33,33.27,33.3,127348.0,26.9628,26.979,26.9304,26.9547,127348.0
2017-05-01 13:00:00,33.3,33.34,33.27,33.31,96843.0,26.9547,26.9871,26.9304,26.9628,96843.0
2017-05-01 13:30:00,33.31,33.33,33.27,33.29,121020.0,26.9628,26.979,26.9304,26.9466,121020.0
2017-05-01 14:00:00,33.29,33.33,33.29,33.31,131203.0,26.9466,26.979,26.9466,26.9628,131203.0
2017-05-01 14:30:00,33.31,33.34,33.3,33.33,183355.0,26.9628,26.9871,26.9547,26.979,183355.0
2017-05-01 15:00:00,33.33,33.36,33.32,33.35,309028.0,26.979,27.0033,26.9709,26.9952,309028.0
2017-05-01 15:30:00,33.36,33.41,33.35,33.4,925127.0,27.0033,27.0438,26.9952,27.0357,925127.0
2017-05-02 09:30:00,33.57,33.78,33.57,33.77,1248280.0,27.1733,27.3432,27.1733,27.3352,1248280.0
2017-05-02 10:00:00,33.78,33.81,33.69,33.8,742181.0,27.3432,27.3675,27.2704,27.3594,742181.0
2017-05-02 10:30:00,33.81,33.91,33.8,33.91,415419.0,27.3675,27.4485,27.3594,27.4485,415419.0
2017-05-02 11:00:00,33.91,33.91,33.85,33.88,260889.0,27.4485,27.4485,27.3999,27.4242,260889.0
2017-05-02 11:30:00,33.88,33.94,33.87,33.93,202750.0,27.4242,27.4728,27.4161,27.4647,202750.0
2017-05-02 12:00:00,33.93,33.98,33.92,33.95,219601.0,27.4647,27.5051,27.4566,27.4809,219601.0
2017-05-02 12:30:00,33.95,33.99,33.93,33.95,195990.0,27.4809,27.5132,27.4647,27.4809,195990.0
2017-05-02 13:00:00,33.95,33.98,33.94,33.98,207089.0,27.4809,27.5051,27.4728,27.5051,207089.0
2017-05-02 13:30:00,33.98,33.98,33.91,33.91,218803.0,27.5051,27.5051,27.4485,27.4485,218803.0
2017-05-02 14:00:00,33.91,33.96,33.89,33.91,278231.0,27.4485,27.4889,27.4323,27.4485,278231.0
2017-05-02 14:30:00,33.91,33.91,33.83,33.84,214362.0,27.4485,27.4485,27.3837,27.3918,214362.0
2017-05-02 15:00:00,33.84,33.89,33.83,33.85,289101.0,27.3918,27.4323,27.3837,27.3999,289101.0
2017-05-02 15:30:00,33.86,33.93,33.84,33.92,939464.0,27.408,27.4647,27.3918,27.4566,939464.0
2017-05-03 09:30:00,33.88,34.11,33.84,34.07,508268.0,27.4242,27.6104,27.3918,27.578,508268.0
2017-05-03 10:00:00,34.07,34.15,34.05,34.13,367215.0,27.578,27.6427,27.5618,27.6266,367215.0
2017-05-03 10:30:00,34.13,34.16,34.07,34.1,405501.0,27.6266,27.6508,27.578,27.6023,405501.0
2017-05-03 11:00:00,34.09,34.14,34.06,34.09,333826.0,27.5942,27.6347,27.5699,27.5942,333826.0
2017-05-03 11:30:00,34.1,34.14,34.09,34.12,168706.0,27.6023,27.6347,27.5942,27.6185,168706.0
2017-05-03 12:00:00,34.12,34.21,34.11,34.19,315990.0,27.6185,27.6913,27.6104,27.6751,315990.0
2017-05-03 12:30:00,34.2,34.23,34.18,34.22,183441.0,27.6832,27.7075,27.667,27.6994,183441.0
2017-05-03 13:00:00,34.22,34.23,34.2,34.2,193448.0,27.6994,27.7075,27.6832,27.6832,193448.0
2017-05-03 13:30:00,34.2,34.21,34.16,34.18,205966.0,27.6832,27.6913,27.6508,27.667,205966.0
2017-05-03 14:00:00,34.18,34.22,34.14,34.17,246851.0,27.667,27.6994,27.6347,27.6589,246851.0
2017-05-03 14:30:00,34.17,34.23,34.16,34.22,326051.0,27.6589,27.7075,27.6508,27.6994,326051.0
2017-05-03 15:00:00,34.22,34.27,34.2,34.22,789672.0,27.6994,27.7399,27.6832,27.6994,789672.0
2017-05-03 15:30:00,34.22,34.29,34.21,34.28,2246511.0,27.6994,27.7561,27.6913,27.748,2246511.0
2017-05-04 09:30:00,34.19,34.19,33.99,34.01,1253503.0,27.6751,27.6751,27.5132,27.5294,1253503.0
2017-05-04 10:00:00,34.02,34.15,33.97,34.14,430404.0,27.5375,27.6427,27.497,27.6347,430404.0
2017-05-04 10:30:00,34.14,34.16,34.08,34.09,353204.0,27.6347,27.6508,27.5861,27.5942,353204.0
2017-05-04 11:00:00,34.09,34.17,34.06,34.16,388858.0,27.5942,27.6589,27.5699,27.6508,388858.0
2017-05-04 11:30:00,34.15,34.19,34.12,34.13,267042.0,27.6427,27.6751,27.6185,27.6266,267042.0
2017-05-04 12:00:00,34.14,34.15,34.05,34.1,253778.0,27.6347,27.6427,27.5618,27.6023,253778.0
2017-05-04 12:30:00,34.09,34.15,34.08,34.15,337152.0,27.5942,27.6427,27.5861,27.6427,337152.0
2017-05-04 13:00:00,34.15,34.17,34.12,34.15,200040.0,27.6427,27.6589,27.6185,27.6427,200040.0
2017-05-04 13:30:00,34.15,34.16,34.12,34.13,131169.0,27.6427,27.6508,27.6185,27.6266,131169.0
2017-05-04 14:00:00,34.14,34.16,34.1,34.15,236631.0,27.6347,27.6508,27.6023,27.6427,236631.0
2017-05-04 14:30:00,34.14,34.15,34.12,34.15,181367.0,27.6347,27.6427,27.6185,27.6427,181367.0
2017-05-04 15:00:00,34.14,34.15,34.11,34.15,328532.0,27.6347,27.6427,27.6104,27.6427,328532.0
2017-05-04 15:30:00,34.15,34.19,34.14,34.14,1014582.0,27.6427,27.6751,27.6347,27.6347,1014582.0
2017-05-05 09:30:00,34.15,34.22,34.02,34.22,515325.0,27.6427,27.6994,27.5375,27.6994,515325.0
2017-05-05 10:00:00,34.22,34.27,34.21,34.23,534274.0,27.6994,27.7399,27.6913,27.7075,534274.0
2017-05-05 10:30:00,34.23,34.25,34.21,34.25,294959.0,27.7075,27.7237,27.6913,27.7237,294959.0
2017-05-05 11:00:00,34.25,34.35,34.24,34.34,357574.0,27.7237,27.8046,27.7156,27.7965,357574.0
2017-05-05 11:30:00,34.34,34.39,34.33,34.39,358578.0,27.7965,27.837,27.7884,27.837,358578.0
2017-05-05 12:00:00,34.38,34.39,34.34,34.34,143077.0,27.8289,27.837,27.7965,27.7965,143077.0
2017-05-05 12:30:00,34.34,34.39,34.33,34.38,304274.0,27.7965,27.837,27.7884,27.8289,304274.0
2017-05-05 13:00:00,34.38,34.4,34.35,34.39,282344.0,27.8289,27.8451,27.8046,27.837,282344.0
2017-05-05 13:30:00,34.38,34.4,34.37,34.38,193250.0,27.8289,27.8451,27.8208,27.8289,193250.0
2017-05-05 14:00:00,34.39,34.41,34.37,34.39,239879.0,27.837,27.8532,27.8208,27.837,239879.0
2017-05-05 14:30:00,34.38,34.42,34.38,34.39,272589.0,27.8289,27.8613,27.8289,27.837,272589.0
2017-05-05 15:00:00,34.39,34.4,34.37,34.38,403063.0,27.837,27.8451,27.8208,27.8289,403063.0
2017-05-05 15:30:00,34.38,34.44,34.36,34.42,1030340.0,27.8289,27.8775,27.8127,27.8613,1030340.0
2017-05-08 09:30:00,34.7,34.8,34.63,34.79,819885.0,28.0879,28.1689,28.0313,28.1608,819885.0
2017-05-08 10:00:00,34.79,34.84,34.75,34.84,397020.0,28.1608,28.2013,28.1284,28.2013,397020.0
2017-05-08 10:30:00,34.83,34.93,34.82,34.91,339899.0,28.1932,28.2741,28.1851,28.2579,339899.0
2017-05-08 11:00:00,34.91,34.95,34.88,34.93,472874.0,28.2579,28.2903,28.2336,28.2741,472874.0
2017-05-08 11:30:00,34.93,34.99,34.92,34.95,470663.0,28.2741,28.3227,28.266,28.2903,470663.0
2017-05-08 12:00:00,34.96,35.0,34.96,34.98,337537.0,28.2984,28.3308,28.2984,28.3146,337537.0
2017-05-08 12:30:00,34.98,35.0,34.96,34.97,267544.0,28.3146,28.3308,28.2984,28.3065,267544.0
2017-05-08 13:00:00,34.97,35.04,34.96,35.01,418794.0,28.3065,28.3632,28.2984,28.3389,418794.0
2017-05-08 13:30:00,35.01,35.03,34.98,35.02,295434.0,28.3389,28.3551,28.3146,28.347,295434.0
2017-05-08 14:00:00,35.02,35.08,35.02,35.05,391142.0,28.347,28.3955,28.347,28.3713,391142.0
2017-05-08 14:30:00,35.05,35.1,35.05,35.07,375585.0,28.3713,28.4117,28.3713,28.3874,375585.0
2017-05-08 15:00:00,35.07,35.07,34.98,34.99,510536.0,28.3874,28.3874,28.3146,28.3227,510536.0
2017-05-08 15:30:00,34.99,35.0,34.96,34.99,1100891.0,28.3227,28.3308,28.2984,28.3227,1100891.0
2017-05-09 09:30:00,35.13,35.34,35.13,35.32,831755.0,28.436,28.606,28.436,28.5898,831755.0
2017-05-09 10:00:00,35.32,35.36,35.28,35.3,512875.0,28.5898,28.6222,28.5574,28.5736,512875.0
2017-05-09 10:30:00,35.3,35.33,35.27,35.29,295983.0,28.5736,28.5979,28.5493,28.5655,295983.0
2017-05-09 11:00:00,35.29,35.36,35.27,35.36,354380.0,28.5655,28.6222,28.5493,28.6222,354380.0
2017-05-09 11:30:00,35.36,35.43,35.35,35.43,420559.0,28.6222,28.6788,28.6141,28.6788,420559.0
2017-05-09 12:00:00,35.43,35.46,35.3,35.37,400715.0,28.6788,28.7031,28.5736,28.6303,400715.0
2017-05-09 12:30:00,35.36,35.38,35.27,35.32,253572.0,28.6222,28.6384,28.5493,28.5898,253572.0
2017-05-09 13:00:00,35.32,35.37,35.3,35.32,228398.0,28.5898,28.6303,28.5736,28.5898,228398.0
2017-05-09 13:30:00,35.32,35.37,35.3,35.35,246602.0,28.5898,28.6303,28.5736,28.6141,246602.0
2017-05-09 14:00:00,35.36,35.39,35.34,35.37,333906.0,28.6222,28.6465,28.606,28.6303,333906.0
2017-05-09 14:30:00,35.37,35.38,35.34,35.35,343945.0,28.6303,28.6384,28.606,28.6141,343945.0
2017-05-09 15:00:00,35.35,35.39,35.33,35.39,705549.0,28.6141,28.6465,28.5979,28.6465,705549.0
2017-05-09 15:30:00,35.39,35.43,35.31,35.4,1763601.0,28.6465,28.6788,28.5817,28.6546,1763601.0
2017-05-10 09:30:00,35.26,35.43,35.17,35.2,2254945.0,28.5412,28.6788,28.4684,28.4927,2254945.0
2017-05-10 10:00:00,35.2,35.33,35.08,35.3,1394641.0,28.4927,28.5979,28.3955,28.5736,1394641.0
2017-05-10 10:30:00,35.31,35.41,35.24,35.38,749515.0,28.5817,28.6627,28.525,28.6384,749515.0
2017-05-10 11:00:00,35.37,35.46,35.35,35.46,329470.0,28.6303,28.7031,28.6141,28.7031,329470.0
2017-05-10 11:30:00,35.46,35.47,35.35,35.45,372335.0,28.7031,28.7112,28.6141,28.695,372335.0
2017-05-10 12:00:00,35.45,35.59,35.44,35.57,462207.0,28.695,28.8084,28.6869,28.7922,462207.0
2017-05-10 12:30:00,35.57,35.63,35.54,35.58,600541.0,28.7922,28.8407,28.7679,28.8003,600541.0
2017-05-10 13:00:00,35.58,35.61,35.55,35.59,339960.0,28.8003,28.8245,28.776,28.8084,339960.0
2017-05-10 13:30:00,35.59,35.62,35.52,35.52,338217.0,28.8084,28.8326,28.7517,28.7517,338217.0
2017-05-10 14:00:00,35.52,35.53,35.38,35.39,309640.0,28.7517,28.7598,28.6384,28.6465,309640.0
2017-05-10 14:30:00,35.39,35.49,35.37,35.49,406509.0,28.6465,28.7274,28.6303,28.7274,406509.0
2017-05-10 15:00:00,35.49,35.49,35.39,35.41,431269.0,28.7274,28.7274,28.6465,28.6627,431269.0
2017-05-10 15:30:00,35.41,35.42,35.35,35.41,1127090.0,28.6627,28.6707,28.6141,28.6627,1127090.0
2017-05-11 09:30:00,35.62,35.8,35.4,35.44,559921.0,28.8326,28.9783,28.6546,28.6869,559921.0
2017-05-11 10:00:00,35.43,35.49,35.37,35.45,426667.0,28.6788,28.7274,28.6303,28.695,426667.0
2017-05-11 10:30:00,35.45,35.5,35.4,35.47,326135.0,28.695,28.7355,28.6546,28.7112,326135.0
2017-05-11 11:00:00,35.47,35.59,35.45,35.58,369967.0,28.7112,28.8084,28.695,28.8003,369967.0
2017-05-11 11:30:00,35.58,35.6,35.51,35.59,338279.0,28.8003,28.8164,28.7436,28.8084,338279.0
2017-05-11 12:00:00,35.59,35.7,35.57,35.69,490177.0,28.8084,28.8974,28.7922,28.8893,490177.0
2017-05-11 12:30:00,35.69,35.69,35.58,35.59,268177.0,28.8893,28.8893,28.8003,28.8084,268177.0
2017-05-11 13:00:00,35.6,35.65,35.59,35.62,202113.0,28.8164,28.8569,28.8084,28.8326,202113.0
2017-05-11 13:30:00,35.62,35.65,35.59,35.63,171204.0,28.8326,28.8569,28.8084,28.8407,171204.0
2017-05-11 14:00:00,35.64,35.67,35.58,35.66,385807.0,28.8488,28.8731,28.8003,28.865,385807.0
2017-05-11 14:30:00,35.66,35.66,35.56,35.58,566861.0,28.865,28.865,28.7841,28.8003,566861.0
2017-05-11 15:00:00,35.58,35.6,35.55,35.55,402023.0,28.8003,28.8164,28.776,28.776,402023.0
2017-05-11 15:30:00,35.56,35.57,35.53,35.57,1370033.0,28.7841,28.7922,28.7598,28.7922,1370033.0
2017-05-12 09:30:00,35.5,35.52,35.42,35.45,495516.0,28.7355,28.7517,28.6707,28.695,495516.0
2017-05-12 10:00:00,35.45,35.45,35.34,35.39,775836.0,28.695,28.695,28.606,28.6465,775836.0
2017-05-12 10:30:00,35.39,35.39,35.27,35.3,241913.0,28.6465,28.6465,28.5493,28.5736,241913.0
2017-05-12 11:00:00,35.3,35.33,35.27,35.3,263701.0,28.5736,28.5979,28.5493,28.5736,263701.0
2017-05-12 11:30:00,35.3,35.45,35.3,35.39,364989.0,28.5736,28.695,28.5736,28.6465,364989.0
2017-05-12 12:00:00,35.39,35.39,35.33,35.33,267604.0,28.6465,28.6465,28.5979,28.5979,267604.0
2017-05-12 12:30:00,35.34,35.34,35.28,35.3,264552.0,28.606,28.606,28.5574,28.5736,264552.0
2017-05-12 13:00:00,35.3,35.31,35.27,35.28,225184.0,28.5736,28.5817,28.5493,28.5574,225184.0
2017-05-12 13:30:00,35.27,35.32,35.27,35.32,185765.0,28.5493,28.5898,28.5493,28.5898,185765.0
2017-05-12 14:00:00,35.32,35.32,35.27,35.29,207601.0,28.5898,28.5898,28.5493,28.5655,207601.0
2017-05-12 14:30:00,35.28,35.32,35.27,35.3,223854.0,28.5574,28.5898,28.5493,28.5736,223854.0
2017-05-12 15:00:00,35.3,35.31,35.26,35.27,314745.0,28.5736,28.5817,28.5412,28.5493,314745.0
2017-05-12 15:30:00,35.26,35.37,35.25,35.37,762071.0,28.5412,28.6303,28.5331,28.6303,762071.0
2017-05-15 09:30:00,35.36,35.39,35.05,35.11,1852820.0,28.6222,28.6465,28.3713,28.4198,1852820.0
2017-05-15 10:00:00,35.11,35.16,35.04,35.08,1662904.0,28.4198,28.4603,28.3632,28.3955,1662904.0
2017-05-15 10:30:00,35.08,35.09,34.95,34.95,841802.0,28.3955,28.4036,28.2903,28.2903,841802.0
2017-05-15 11:00:00,34.96,34.97,34.89,34.9,444485.0,28.2984,28.3065,28.2417,28.2498,444485.0
2017-05-15 11:30:00,34.89,35.0,34.88,34.95,337738.0,28.2417,28.3308,28.2336,28.2903,337738.0
2017-05-15 12:00:00,34.96,35.0,34.9,34.9,464688.0,28.2984,28.3308,28.2498,28.2498,464688.0
2017-05-15 12:30:00,34.9,34.98,34.89,34.94,290155.0,28.2498,28.3146,28.2417,28.2822,290155.0
2017-05-15 13:00:00,34.93,35.01,34.92,34.98,326088.0,28.2741,28.3389,28.266,28.3146,326088.0
2017-05-15 13:30:00,34.98,35.05,34.95,35.05,706336.0,28.3146,28.3713,28.2903,28.3713,706336.0
2017-05-15 14:00:00,35.05,35.05,34.98,35.01,280278.0,28.3713,28.3713,28.3146,28.3389,280278.0
2017-05-15 14:30:00,35.01,35.07,34.98,35.07,350800.0,28.3389,28.3874,28.3146,28.3874,350800.0
2017-05-15 15:00:00,35.07,35.07,35.02,35.02,287915.0,28.3874,28.3874,28.347,28.347,287915.0
2017-05-15 15:30:00,35.02,35.08,35.02,35.06,906901.0,28.347,28.3955,28.347,28.3793,906901.0
2017-05-16 09:30:00,35.01,35.02,34.9,34.9,736630.0,28.3389,28.347,28.2498,28.2498,736630.0
2017-05-16 10:00:00,34.91,34.98,34.9,34.91,431697.0,28.2579,28.3146,28.2498,28.2579,431697.0
2017-05-16 10:30:00,34.91,34.92,34.8,34.88,589346.0,28.2579,28.266,28.1689,28.2336,589346.0
2017-05-16 11:00:00,34.89,34.98,34.88,34.93,400818.0,28.2417,28.3146,28.2336,28.2741,400818.0
2017-05-16 11:30:00,34.92,34.92,34.82,34.88,422554.0,28.266,28.266,28.1851,28.2336,422554.0
2017-05-16 12:00:00,34.88,34.99,34.85,34.97,194942.0,28.2336,28.3227,28.2094,28.3065,194942.0
2017-05-16 12:30:00,34.97,35.0,34.95,34.98,267032.0,28.3065,28.3308,28.2903,28.3146,267032.0
2017-05-16 13:00:00,34.97,35.0,34.95,35.0,495900.0,28.3065,28.3308,28.2903,28.3308,495900.0
2017-05-16 13:30:00,35.0,35.0,34.98,35.0,250444.0,28.3308,28.3308,28.3146,28.3308,250444.0
2017-05-16 14:00:00,35.0,35.0,34.96,34.99,306801.0,28.3308,28.3308,28.2984,28.3227,306801.0
2017-05-16 14:30:00,34.98,35.0,34.98,34.99,262489.0,28.3146,28.3308,28.3146,28.3227,262489.0
2017-05-16 15:00:00,34.99,35.0,34.98,34.99,250116.0,28.3227,28.3308,28.3146,28.3227,250116.0
2017-05-16 15:30:00,35.0,35.03,34.98,35.02,859308.0,28.3308,28.3551,28.3146,28.347,859308.0
2017-05-17 09:30:00,34.8,34.81,34.66,34.71,607184.0,28.1689,28.177,28.0556,28.096,607184.0
2017-05-17 10:00:00,34.71,34.71,34.58,34.64,572692.0,28.096,28.096,27.9908,28.0394,572692.0
2017-05-17 10:30:00,34.63,34.66,34.42,34.42,385549.0,28.0313,28.0556,27.8613,27.8613,385549.0
2017-05-17 11:00:00,34.43,34.58,34.39,34.56,592078.0,27.8694,27.9908,27.837,27.9746,592078.0
2017-05-17 11:30:00,34.56,34.58,34.51,34.51,293732.0,27.9746,27.9908,27.9341,27.9341,293732.0
2017-05-17 12:00:00,34.51,34.56,34.5,34.54,187510.0,27.9341,27.9746,27.9261,27.9584,187510.0
2017-05-17 12:30:00,34.54,34.62,34.53,34.62,219000.0,27.9584,28.0232,27.9503,28.0232,219000.0
2017-05-17 13:00:00,34.62,34.63,34.55,34.59,260964.0,28.0232,28.0313,27.9665,27.9989,260964.0
2017-05-17 13:30:00,34.59,34.63,34.57,34.6,452939.0,27.9989,28.0313,27.9827,28.007,452939.0
2017-05-17 14:00:00,34.6,34.61,34.46,34.48,653727.0,28.007,28.0151,27.8937,27.9099,653727.0
2017-05-17 14:30:00,34.48,34.54,34.45,34.53,587361.0,27.9099,27.9584,27.8856,27.9503,587361.0
2017-05-17 15:00:00,34.54,34.57,34.47,34.53,436424.0,27.9584,27.9827,27.9018,27.9503,436424.0
2017-05-17 15:30:00,34.53,34.57,34.42,34.42,1627684.0,27.9503,27.9827,27.8613,27.8613,1627684.0
2017-05-18 09:30:00,34.44,34.68,34.42,34.42,1550020.0,27.8775,28.0718,27.8613,27.8613,1550020.0
2017-05-18 10:00:00,34.43,34.84,34.41,34.77,683115.0,27.8694,28.2013,27.8532,28.1446,683115.0
2017-05-18 10:30:00,34.76,34.84,34.74,34.8,414679.0,28.1365,28.2013,28.1203,28.1689,414679.0
2017-05-18 11:00:00,34.79,34.82,34.73,34.78,681710.0,28.1608,28.1851,28.1122,28.1527,681710.0
2017-05-18 11:30:00,34.79,34.81,34.66,34.7,692592.0,28.1608,28.177,28.0556,28.0879,692592.0
2017-05-18 12:00:00,34.7,34.83,34.67,34.82,915602.0,28.0879,28.1932,28.0637,28.1851,915602.0
2017-05-18 12:30:00,34.82,34.87,34.79,34.83,314976.0,28.1851,28.2255,28.1608,28.1932,314976.0
2017-05-18 13:00:00,34.83,34.86,34.74,34.77,269161.0,28.1932,28.2175,28.1203,28.1446,269161.0
2017-05-18 13:30:00,34.77,34.8,34.71,34.76,320879.0,28.1446,28.1689,28.096,28.1365,320879.0
2017-05-18 14:00:00,34.77,34.96,34.76,34.95,361067.0,28.1446,28.2984,28.1365,28.2903,361067.0
2017-05-18 14:30:00,34.95,35.0,34.87,34.89,210423.0,28.2903,28.3308,28.2255,28.2417,210423.0
2017-05-18 15:00:00,34.89,34.92,34.83,34.84,278642.0,28.2417,28.266,28.1932,28.2013,278642.0
2017-05-18 15:30:00,34.84,34.93,34.84,34.9,1027303.0,28.2013,28.2741,28.2013,28.2498,1027303.0
2017-05-19 09:30:00,35.08,35.1,34.94,35.04,1748360.0,28.3955,28.4117,28.2822,28.3632,1748360.0
2017-05-19 10:00:00,35.04,35.22,35.04,35.1,564374.0,28.3632,28.5089,28.3632,28.4117,564374.0
2017-05-19 10:30:00,35.11,35.13,35.04,35.06,398530.0,28.4198,28.436,28.3632,28.3793,398530.0
2017-05-19 11:00:00,35.06,35.13,35.04,35.05,891279.0,28.3793,28.436,28.3632,28.3713,891279.0
2017-05-19 11:30:00,35.05,35.08,35.04,35.08,165326.0,28.3713,28.3955,28.3632,28.3955,165326.0
2017-05-19 12:00:00,35.07,35.1,35.05,35.1,248960.0,28.3874,28.4117,28.3713,28.4117,248960.0
2017-05-19 12:30:00,35.09,35.13,35.09,35.13,205736.0,28.4036,28.436,28.4036,28.436,205736.0
2017-05-19 13:00:00,35.12,35.15,35.12,35.15,163512.0,28.4279,28.4522,28.4279,28.4522,163512.0
2017-05-19 13:30:00,35.15,35.15,35.1,35.11,111776.0,28.4522,28.4522,28.4117,28.4198,111776.0
2017-05-19 14:00:00,35.11,35.13,35.08,35.13,222997.0,28.4198,28.436,28.3955,28.436,222997.0
2017-05-19 14:30:00,35.12,35.16,35.11,35.13,284529.0,28.4279,28.4603,28.4198,28.436,284529.0
2017-05-19 15:00:00,35.13,35.22,35.12,35.17,1112335.0,28.436,28.5089,28.4279,28.4684,1112335.0
2017-05-19 15:30:00,35.17,35.23,35.12,35.21,844006.0,28.4684,28.517,28.4279,28.5008,844006.0
2017-05-22 09:30:00,35.39,35.43,35.26,35.39,702410.0,28.6465,28.6788,28.5412,28.6465,702410.0
2017-05-22 10:00:00,35.39,35.45,35.37,35.43,514237.0,28.6465,28.695,28.6303,28.6788,514237.0
2017-05-22 10:30:00,35.43,35.51,35.38,35.4,627185.0,28.6788,28.7436,28.6384,28.6546,627185.0
2017-05-22 11:00:00,35.4,35.43,35.37,35.4,442810.0,28.6546,28.6788,28.6303,28.6546,442810.0
2017-05-22 11:30:00,35.4,35.41,35.35,35.37,177265.0,28.6546,28.6627,28.6141,28.6303,177265.0
2017-05-22 12:00:00,35.37,35.41,35.31,35.41,229930.0,28.6303,28.6627,28.5817,28.6627,229930.0
2017-05-22 12:30:00,35.41,35.42,35.36,35.37,212404.0,28.6627,28.6707,28.6222,28.6303,212404.0
2017-05-22 13:00:00,35.36,35.37,35.29,35.33,304819.0,28.6222,28.6303,28.5655,28.5979,304819.0
2017-05-22 13:30:00,35.34,35.4,35.33,35.37,212901.0,28.606,28.6546,28.5979,28.6303,212901.0
2017-05-22 14:00:00,35.37,35.4,35.36,35.4,187894.0,28.6303,28.6546,28.6222,28.6546,187894.0
2017-05-22 14:30:00,35.4,35.4,35.38,35.4,195869.0,28.6546,28.6546,28.6384,28.6546,195869.0
2017-05-22 15:00:00,35.4,35.4,35.36,35.38,257609.0,28.6546,28.6546,28.6222,28.6384,257609.0
2017-05-22 15:30:00,35.37,35.4,35.37,35.4,1286472.0,28.6303,28.6546,28.6303,28.6546,1286472.0
2017-05-23 09:30:00,35.39,35.49,35.3,35.38,900461.0,28.6465,28.7274,28.5736,28.6384,900461.0
2017-05-23 10:00:00,35.38,35.46,35.37,35.4,1156461.0,28.6384,28.7031,28.6303,28.6546,1156461.0
2017-05-23 10:30:00,35.4,35.4,35.35,35.38,234649.0,28.6546,28.6546,28.6141,28.6384,234649.0
2017-05-23 11:00:00,35.38,35.41,35.36,35.39,272833.0,28.6384,28.6627,28.6222,28.6465,272833.0
2017-05-23 11:30:00,35.39,35.41,35.38,35.39,215709.0,28.6465,28.6627,28.6384,28.6465,215709.0
2017-05-23 12:00:00,35.4,35.45,35.39,35.39,535079.0,28.6546,28.695,28.6465,28.6465,535079.0
2017-05-23 12:30:00,35.4,35.45,35.38,35.42,656818.0,28.6546,28.695,28.6384,28.6707,656818.0
2017-05-23 13:00:00,35.42,35.43,35.39,35.4,100520.0,28.6707,28.6788,28.6465,28.6546,100520.0
2017-05-23 13:30:00,35.39,35.4,35.35,35.37,123804.0,28.6465,28.6546,28.6141,28.6303,123804.0
2017-05-23 14:00:00,35.37,35.38,35.32,35.37,163282.0,28.6303,28.6384,28.5898,28.6303,163282.0
2017-05-23 14:30:00,35.37,35.4,35.35,35.37,141567.0,28.6303,28.6546,28.6141,28.6303,141567.0
2017-05-23 15:00:00,35.36,35.39,35.35,35.35,106559.0,28.6222,28.6465,28.6141,28.6141,106559.0
2017-05-23 15:30:00,35.35,35.4,35.34,35.39,1124685.0,28.6141,28.6546,28.606,28.6465,1124685.0
2017-05-24 09:30:00,35.42,35.59,35.34,35.4,1293053.0,28.6707,28.8084,28.606,28.6546,1293053.0
2017-05-24 10:00:00,35.4,35.46,35.37,35.41,1364032.0,28.6546,28.7031,28.6303,28.6627,1364032.0
2017-05-24 10:30:00,35.41,35.45,35.37,35.41,677171.0,28.6627,28.695,28.6303,28.6627,677171.0
2017-05-24 11:00:00,35.4,35.42,35.37,35.41,256190.0,28.6546,28.6707,28.6303,28.6627,256190.0
2017-05-24 11:30:00,35.41,35.42,35.37,35.38,231972.0,28.6627,28.6707,28.6303,28.6384,231972.0
2017-05-24 12:00:00,35.38,35.41,35.38,35.4,231984.0,28.6384,28.6627,28.6384,28.6546,231984.0
2017-05-24 12:30:00,35.4,35.41,35.38,35.4,339147.0,28.6546,28.6627,28.6384,28.6546,339147.0
2017-05-24 13:00:00,35.41,35.42,35.39,35.4,739679.0,28.6627,28.6707,28.6465,28.6546,739679.0
2017-05-24 13:30:00,35.4,35.43,35.38,35.4,312018.0,28.6546,28.6788,28.6384,28.6546,312018.0
2017-05-24 14:00:00,35.4,35.49,35.38,35.47,421529.0,28.6546,28.7274,28.6384,28.7112,421529.0
2017-05-24 14:30:00,35.47,35.48,35.44,35.47,184547.0,28.7112,28.7193,28.6869,28.7112,184547.0
2017-05-24 15:00:00,35.47,35.48,35.42,35.48,253172.0,28.7112,28.7193,28.6707,28.7193,253172.0
2017-05-24 15:30:00,35.47,35.53,35.47,35.52,975348.0,28.7112,28.7598,28.7112,28.7517,975348.0
2017-05-25 09:30:00,35.66,35.66,35.49,35.51,449532.0,28.865,28.865,28.7274,28.7436,449532.0
2017-05-25 10:00:00,35.52,35.78,35.48,35.71,460403.0,28.7517,28.9621,28.7193,28.9055,460403.0
2017-05-25 10:30:00,35.7,35.73,35.67,35.69,136937.0,28.8974,28.9217,28.8731,28.8893,136937.0
2017-05-25 11:00:00,35.69,35.77,35.68,35.75,162187.0,28.8893,28.9541,28.8812,28.9379,162187.0
2017-05-25 11:30:00,35.75,35.79,35.68,35.69,260052.0,28.9379,28.9702,28.8812,28.8893,260052.0
2017-05-25 12:00:00,35.69,35.7,35.62,35.7,178310.0,28.8893,28.8974,28.8326,28.8974,178310.0
2017-05-25 12:30:00,35.69,35.72,35.65,35.66,350967.0,28.8893,28.9136,28.8569,28.865,350967.0
2017-05-25 13:00:00,35.65,35.67,35.59,35.61,191353.0,28.8569,28.8731,28.8084,28.8245,191353.0
2017-05-25 13:30:00,35.61,35.61,35.56,35.59,211291.0,28.8245,28.8245,28.7841,28.8084,211291.0
2017-05-25 14:00:00,35.59,35.61,35.55,35.61,530873.0,28.8084,28.8245,28.776,28.8245,530873.0
2017-05-25 14:30:00,35.61,35.62,35.56,35.59,232204.0,28.8245,28.8326,28.7841,28.8084,232204.0
2017-05-25 15:00:00,35.59,35.63,35.55,35.56,368218.0,28.8084,28.8407,28.776,28.7841,368218.0
2017-05-25 15:30:00,35.55,35.61,35.53,35.56,655104.0,28.776,28.8245,28.7598,28.7841,655104.0
2017-05-26 09:30:00,35.55,35.57,35.33,35.35,546969.0,28.776,28.7922,28.5979,28.6141,546969.0
2017-05-26 10:00:00,35.35,35.43,35.33,35.42,255936.0,28.6141,28.6788,28.5979,28.6707,255936.0
2017-05-26 10:30:00,35.43,35.51,35.42,35.43,165786.0,28.6788,28.7436,28.6707,28.6788,165786.0
2017-05-26 11:00:00,35.44,35.46,35.42,35.46,230822.0,28.6869,28.7031,28.6707,28.7031,230822.0
2017-05-26 11:30:00,35.45,35.48,35.43,35.44,190601.0,28.695,28.7193,28.6788,28.6869,190601.0
2017-05-26 12:00:00,35.44,35.52,35.44,35.52,92757.0,28.6869,28.7517,28.6869,28.7517,92757.0
2017-05-26 12:30:00,35.51,35.56,35.5,35.55,89064.0,28.7436,28.7841,28.7355,28.776,89064.0
2017-05-26 13:00:00,35.56,35.57,35.53,35.53,97744.0,28.7841,28.7922,28.7598,28.7598,97744.0
2017-05-26 13:30:00,35.54,35.57,35.52,35.57,142133.0,28.7679,28.7922,28.7517,28.7922,142133.0
2017-05-26 14:00:00,35.56,35.58,35.55,35.57,233258.0,28.7841,28.8003,28.776,28.7922,233258.0
2017-05-26 14:30:00,35.56,35.58,35.52,35.52,230926.0,28.7841,28.8003,28.7517,28.7517,230926.0
2017-05-26 15:00:00,35.52,35.53,35.48,35.51,200282.0,28.7517,28.7598,28.7193,28.7436,200282.0
2017-05-26 15:30:00,35.51,35.53,35.48,35.5,435276.0,28.7436,28.7598,28.7193,28.7355,435276.0
2017-05-30 09:30:00,35.68,35.68,35.49,35.59,462851.0,28.8812,28.8812,28.7274,28.8084,462851.0
2017-05-30 10:00:00,35.59,35.6,35.48,35.5,264590.0,28.8084,28.8164,28.7193,28.7355,264590.0
2017-05-30 10:30:00,35.51,35.63,35.5,35.61,163988.0,28.7436,28.8407,28.7355,28.8245,163988.0
2017-05-30 11:00:00,35.61,35.62,35.57,35.57,154710.0,28.8245,28.8326,28.7922,28.7922,154710.0
2017-05-30 11:30:00,35.57,35.66,35.57,35.66,352633.0,28.7922,28.865,28.7922,28.865,352633.0
2017-05-30 12:00:00,35.66,35.73,35.65,35.71,172897.0,28.865,28.9217,28.8569,28.9055,172897.0
2017-05-30 12:30:00,35.72,35.75,35.71,35.75,170021.0,28.9136,28.9379,28.9055,28.9379,170021.0
2017-05-30 13:00:00,35.75,35.77,35.74,35.75,91295.0,28.9379,28.9541,28.9298,28.9379,91295.0
2017-05-30 13:30:00,35.75,35.8,35.75,35.77,170382.0,28.9379,28.9783,28.9379,28.9541,170382.0
2017-05-30 14:00:00,35.77,35.8,35.75,35.8,184600.0,28.9541,28.9783,28.9379,28.9783,184600.0
2017-05-30 14:30:00,35.8,35.81,35.75,35.79,213670.0,28.9783,28.9864,28.9379,28.9702,213670.0
2017-05-30 15:00:00,35.79,35.79,35.72,35.75,253908.0,28.9702,28.9702,28.9136,28.9379,253908.0
2017-05-30 15:30:00,35.76,35.8,35.75,35.77,902910.0,28.946,28.9783,28.9379,28.9541,902910.0
2017-05-31 09:30:00,35.32,35.32,35.12,35.16,1110947.0,28.5898,28.5898,28.4279,28.4603,1110947.0
2017-05-31 10:00:00,35.16,35.21,35.1,35.18,416288.0,28.4603,28.5008,28.4117,28.4765,416288.0
2017-05-31 10:30:00,35.18,35.22,35.13,35.2,509698.0,28.4765,28.5089,28.436,28.4927,509698.0
2017-05-31 11:00:00,35.2,35.27,35.18,35.27,903484.0,28.4927,28.5493,28.4765,28.5493,903484.0
2017-05-31 11:30:00,35.27,35.29,35.25,35.29,225553.0,28.5493,28.5655,28.5331,28.5655,225553.0
2017-05-31 12:00:00,35.29,35.32,35.28,35.29,278730.0,28.5655,28.5898,28.5574,28.5655,278730.0
2017-05-31 12:30:00,35.29,35.3,35.25,35.27,307853.0,28.5655,28.5736,28.5331,28.5493,307853.0
2017-05-31 13:00:00,35.27,35.31,35.27,35.29,129239.0,28.5493,28.5817,28.5493,28.5655,129239.0
2017-05-31 13:30:00,35.29,35.29,35.27,35.28,128938.0,28.5655,28.5655,28.5493,28.5574,128938.0
2017-05-31 14:00:00,35.27,35.32,35.27,35.32,468690.0,28.5493,28.5898,28.5493,28.5898,468690.0
2017-05-31 14:30:00,35.32,35.32,35.29,35.3,204514.0,28.5898,28.5898,28.5655,28.5736,204514.0
2017-05-31 15:00:00,35.3,35.32,35.3,35.3,310875.0,28.5736,28.5898,28.5736,28.5736,310875.0
2017-05-31 15:30:00,35.31,35.36,35.3,35.36,1918928.0,28.5817,28.6222,28.5736,28.6222,1918928.0
2017-06-01 09:30:00,35.7,35.83,35.63,35.68,709188.0,28.8974,29.0026,28.8407,28.8812,709188.0
2017-06-01 10:00:00,35.67,35.73,35.53,35.66,522179.0,28.8731,28.9217,28.7598,28.865,522179.0
2017-06-01 10:30:00,35.66,35.71,35.62,35.66,261366.0,28.865,28.9055,28.8326,28.865,261366.0
2017-06-01 11:00:00,35.67,35.74,35.64,35.73,229270.0,28.8731,28.9298,28.8488,28.9217,229270.0
2017-06-01 11:30:00,35.73,35.77,35.72,35.75,230776.0,28.9217,28.9541,28.9136,28.9379,230776.0
2017-06-01 12:00:00,35.75,35.76,35.69,35.7,185436.0,28.9379,28.946,28.8893,28.8974,185436.0
2017-06-01 12:30:00,35.7,35.76,35.69,35.74,153636.0,28.8974,28.946,28.8893,28.9298,153636.0
2017-06-01 13:00:00,35.73,35.76,35.72,35.75,210617.0,28.9217,28.946,28.9136,28.9379,210617.0
2017-06-01 13:30:00,35.74,35.76,35.74,35.76,341251.0,28.9298,28.946,28.9298,28.946,341251.0
2017-06-01 14:00:00,35.76,35.87,35.75,35.86,428032.0,28.946,29.035,28.9379,29.0269,428032.0
2017-06-01 14:30:00,35.85,35.88,35.83,35.84,342869.0,29.0188,29.0431,29.0026,29.0107,342869.0
2017-06-01 15:00:00,35.84,35.9,35.82,35.85,427565.0,29.0107,29.0593,28.9945,29.0188,427565.0
2017-06-01 15:30:00,35.85,35.92,35.84,35.9,1087268.0,29.0188,29.0755,29.0107,29.0593,1087268.0
2017-06-02 09:30:00,35.91,36.04,35.85,35.97,669045.0,29.0674,29.1726,29.0188,29.1159,669045.0
2017-06-02 10:00:00,35.98,36.0,35.97,36.0,279173.0,29.124,29.1402,29.1159,29.1402,279173.0
2017-06-02 10:30:00,35.99,36.05,35.99,36.05,237241.0,29.1321,29.1807,29.1321,29.1807,237241.0
2017-06-02 11:00:00,36.05,36.07,36.04,36.07,182551.0,29.1807,29.1969,29.1726,29.1969,182551.0
2017-06-02 11:30:00,36.07,36.1,36.06,36.09,208618.0,29.1969,29.2212,29.1888,29.2131,208618.0
2017-06-02 12:00:00,36.09,36.13,36.09,36.13,213605.0,29.2131,29.2455,29.2131,29.2455,213605.0
2017-06-02 12:30:00,36.13,36.14,36.1,36.14,231523.0,29.2455,29.2536,29.2212,29.2536,231523.0
2017-06-02 13:00:00,36.15,36.18,36.13,36.18,261797.0,29.2616,29.2859,29.2455,29.2859,261797.0
2017-06-02 13:30:00,36.18,36.18,36.15,36.16,192395.0,29.2859,29.2859,29.2616,29.2697,192395.0
2017-06-02 14:00:00,36.15,36.22,36.15,36.2,296965.0,29.2616,29.3183,29.2616,29.3021,296965.0
2017-06-02 14:30:00,36.2,36.22,36.17,36.19,223954.0,29.3021,29.3183,29.2778,29.294,223954.0
2017-06-02 15:00:00,36.19,36.19,36.15,36.18,499882.0,29.294,29.294,29.2616,29.2859,499882.0
2017-06-02 15:30:00,36.18,36.23,36.17,36.18,1365096.0,29.2859,29.3264,29.2778,29.2859,1365096.0
2017-06-05 09:30:00,36.56,36.67,36.5,36.58,509917.0,29.5935,29.6826,29.545,29.6097,509917.0
2017-06-05 10:00:00,36.58,36.58,36.46,36.48,328081.0,29.6097,29.6097,29.5126,29.5288,328081.0
2017-06-05 10:30:00,36.49,36.58,36.47,36.48,512379.0,29.5369,29.6097,29.5207,29.5288,512379.0
2017-06-05 11:00:00,36.48,36.48,36.3,36.31,333595.0,29.5288,29.5288,29.3831,29.3912,333595.0
2017-06-05 11:30:00,36.3,36.36,36.29,36.34,206443.0,29.3831,29.4316,29.375,29.4154,206443.0
2017-06-05 12:00:00,36.34,36.39,36.31,36.38,305633.0,29.4154,29.4559,29.3912,29.4478,305633.0
2017-06-05 12:30:00,36.39,36.42,36.37,36.4,218108.0,29.4559,29.4802,29.4397,29.464,218108.0
2017-06-05 13:00:00,36.4,36.44,36.39,36.44,179205.0,29.464,29.4964,29.4559,29.4964,179205.0
2017-06-05 13:30:00,36.43,36.49,36.41,36.43,235724.0,29.4883,29.5369,29.4721,29.4883,235724.0
2017-06-05 14:00:00,36.42,36.44,36.39,36.41,150562.0,29.4802,29.4964,29.4559,29.4721,150562.0
2017-06-05 14:30:00,36.41,36.43,36.37,36.39,144664.0,29.4721,29.4883,29.4397,29.4559,144664.0
2017-06-05 15:00:00,36.38,36.46,36.38,36.45,320776.0,29.4478,29.5126,29.4478,29.5045,320776.0
2017-06-05 15:30:00,36.45,36.48,36.39,36.4,776533.0,29.5045,29.5288,29.4559,29.464,776533.0
2017-06-06 09:30:00,36.38,36.55,36.23,36.52,752284.0,29.4478,29.5854,29.3264,29.5611,752284.0
2017-06-06 10:00:00,36.52,36.58,36.49,36.57,546805.0,29.5611,29.6097,29.5369,29.6016,546805.0
2017-06-06 10:30:00,36.56,36.58,36.47,36.52,301705.0,29.5935,29.6097,29.5207,29.5611,301705.0
2017-06-06 11:00:00,36.52,36.52,36.46,36.5,297514.0,29.5611,29.5611,29.5126,29.545,297514.0
2017-06-06 11:30:00,36.49,36.58,36.48,36.55,232748.0,29.5369,29.6097,29.5288,29.5854,232748.0
2017-06-06 12:00:00,36.55,36.58,36.52,36.55,156481.0,29.5854,29.6097,29.5611,29.5854,156481.0
2017-06-06 12:30:00,36.54,36.55,36.51,36.54,96879.0,29.5773,29.5854,29.553,29.5773,96879.0
2017-06-06 13:00:00,36.54,36.54,36.48,36.51,133335.0,29.5773,29.5773,29.5288,29.553,133335.0
2017-06-06 13:30:00,36.51,36.51,36.47,36.48,130600.0,29.553,29.553,29.5207,29.5288,130600.0
2017-06-06 14:00:00,36.48,36.51,36.47,36.5,169867.0,29.5288,29.553,29.5207,29.545,169867.0
2017-06-06 14:30:00,36.49,36.53,36.49,36.52,175157.0,29.5369,29.5692,29.5369,29.5611,175157.0
2017-06-06 15:00:00,36.52,36.53,36.45,36.47,381910.0,29.5611,29.5692,29.5045,29.5207,381910.0
2017-06-06 15:30:00,36.47,36.48,36.4,36.44,648753.0,29.5207,29.5288,29.464,29.4964,648753.0
2017-06-07 09:30:00,36.59,36.61,36.45,36.59,1329927.0,29.6178,29.634,29.5045,29.6178,1329927.0
2017-06-07 10:00:00,36.6,36.71,36.52,36.68,610431.0,29.6259,29.7149,29.5611,29.6907,610431.0
2017-06-07 10:30:00,36.68,36.7,36.62,36.66,274188.0,29.6907,29.7068,29.6421,29.6745,274188.0
2017-06-07 11:00:00,36.66,36.68,36.57,36.58,331810.0,29.6745,29.6907,29.6016,29.6097,331810.0
2017-06-07 11:30:00,36.58,36.58,36.48,36.5,361718.0,29.6097,29.6097,29.5288,29.545,361718.0
2017-06-07 12:00:00,36.49,36.51,36.43,36.46,183202.0,29.5369,29.553,29.4883,29.5126,183202.0
2017-06-07 12:30:00,36.45,36.46,36.37,36.42,371103.0,29.5045,29.5126,29.4397,29.4802,371103.0
2017-06-07 13:00:00,36.43,36.48,36.42,36.45,123569.0,29.4883,29.5288,29.4802,29.5045,123569.0
2017-06-07 13:30:00,36.45,36.49,36.43,36.46,136305.0,29.5045,29.5369,29.4883,29.5126,136305.0
2017-06-07 14:00:00,36.46,36.52,36.44,36.5,240293.0,29.5126,29.5611,29.4964,29.545,240293.0
2017-06-07 14:30:00,36.5,36.51,36.46,36.5,167304.0,29.545,29.553,29.5126,29.545,167304.0
2017-06-07 15:00:00,36.5,36.5,36.44,36.48,260709.0,29.545,29.545,29.4964,29.5288,260709.0
2017-06-07 15:30:00,36.48,36.51,36.43,36.46,1080852.0,29.5288,29.553,29.4883,29.5126,1080852.0
2017-06-08 09:30:00,36.75,36.79,36.55,36.55,724167.0,29.7473,29.7797,29.5854,29.5854,724167.0
2017-06-08 10:00:00,36.56,36.63,36.54,36.59,812568.0,29.5935,29.6502,29.5773,29.6178,812568.0
2017-06-08 10:30:00,36.59,36.74,36.59,36.7,342306.0,29.6178,29.7392,29.6178,29.7068,342306.0
2017-06-08 11:00:00,36.7,36.77,36.7,36.72,428433.0,29.7068,29.7635,29.7068,29.723,428433.0
2017-06-08 11:30:00,36.72,36.77,36.71,36.76,258588.0,29.723,29.7635,29.7149,29.7554,258588.0
2017-06-08 12:00:00,36.76,36.77,36.73,36.76,271141.0,29.7554,29.7635,29.7311,29.7554,271141.0
2017-06-08 12:30:00,36.77,36.78,36.75,36.76,393784.0,29.7635,29.7716,29.7473,29.7554,393784.0
2017-06-08 13:00:00,36.76,36.77,36.7,36.73,220915.0,29.7554,29.7635,29.7068,29.7311,220915.0
2017-06-08 13:30:00,36.73,36.79,36.72,36.79,181456.0,29.7311,29.7797,29.723,29.7797,181456.0
2017-06-08 14:00:00,36.78,36.79,36.73,36.76,262284.0,29.7716,29.7797,29.7311,29.7554,262284.0
2017-06-08 14:30:00,36.76,36.8,36.75,36.8,281760.0,29.7554,29.7878,29.7473,29.7878,281760.0
2017-06-08 15:00:00,36.8,36.85,36.79,36.84,337486.0,29.7878,29.8283,29.7797,29.8202,337486.0
2017-06-08 15:30:00,36.84,36.9,36.81,36.84,1355995.0,29.8202,29.8687,29.7959,29.8202,1355995.0
2017-06-09 09:30:00,36.58,36.7,36.47,36.56,1021633.0,29.6097,29.7068,29.5207,29.5935,1021633.0
2017-06-09 10:00:00,36.55,36.65,36.5,36.52,679032.0,29.5854,29.6664,29.545,29.5611,679032.0
2017-06-09 10:30:00,36.53,36.55,36.5,36.52,319230.0,29.5692,29.5854,29.545,29.5611,319230.0
2017-06-09 11:00:00,36.52,36.55,36.41,36.47,578302.0,29.5611,29.5854,29.4721,29.5207,578302.0
2017-06-09 11:30:00,36.46,36.54,36.42,36.5,440226.0,29.5126,29.5773,29.4802,29.545,440226.0
2017-06-09 12:00:00,36.49,36.5,36.29,36.3,509996.0,29.5369,29.545,29.375,29.3831,509996.0
2017-06-09 12:30:00,36.31,36.35,35.95,35.96,951973.0,29.3912,29.4235,29.0998,29.1079,951973.0
2017-06-09 13:00:00,35.97,35.99,35.84,35.97,809685.0,29.1159,29.1321,29.0107,29.1159,809685.0
2017-06-09 13:30:00,35.96,35.98,35.74,35.76,599474.0,29.1079,29.124,28.9298,28.946,599474.0
2017-06-09 14:00:00,35.75,35.82,35.66,35.67,660067.0,28.9379,28.9945,28.865,28.8731,660067.0
2017-06-09 14:30:00,35.67,35.68,35.2,35.42,934446.0,28.8731,28.8812,28.4927,28.6707,934446.0
2017-06-09 15:00:00,35.42,35.77,35.42,35.77,800851.0,28.6707,28.9541,28.6707,28.9541,800851.0
2017-06-09 15:30:00,35.77,35.8,35.58,35.79,2011010.0,28.9541,28.9783,28.8003,28.9702,2011010.0
2017-06-12 09:30:00,35.2,35.61,35.01,35.18,2396860.0,28.4927,28.8245,28.3389,28.4765,2396860.0
2017-06-12 10:00:00,35.18,35.39,35.12,35.27,914703.0,28.4765,28.6465,28.4279,28.5493,914703.0
2017-06-12 10:30:00,35.27,35.33,35.19,35.22,857592.0,28.5493,28.5979,28.4846,28.5089,857592.0
2017-06-12 11:00:00,35.22,35.4,35.2,35.36,696419.0,28.5089,28.6546,28.4927,28.6222,696419.0
2017-06-12 11:30:00,35.36,35.4,35.2,35.23,407577.0,28.6222,28.6546,28.4927,28.517,407577.0
2017-06-12 12:00:00,35.23,35.37,35.18,35.22,429943.0,28.517,28.6303,28.4765,28.5089,429943.0
2017-06-12 12:30:00,35.21,35.26,35.11,35.12,535925.0,28.5008,28.5412,28.4198,28.4279,535925.0
2017-06-12 13:00:00,35.12,35.19,35.1,35.15,351385.0,28.4279,28.4846,28.4117,28.4522,351385.0
2017-06-12 13:30:00,35.16,35.18,35.09,35.12,406992.0,28.4603,28.4765,28.4036,28.4279,406992.0
2017-06-12 14:00:00,35.11,35.21,35.11,35.18,351940.0,28.4198,28.5008,28.4198,28.4765,351940.0
2017-06-12 14:30:00,35.18,35.21,35.14,35.16,686154.0,28.4765,28.5008,28.4441,28.4603,686154.0
2017-06-12 15:00:00,35.15,35.19,35.13,35.15,737323.0,28.4522,28.4846,28.436,28.4522,737323.0
2017-06-12 15:30:00,35.15,35.29,35.14,35.26,1422912.0,28.4522,28.5655,28.4441,28.5412,1422912.0
2017-06-13 09:30:00,35.46,35.59,35.37,35.38,675744.0,28.7031,28.8084,28.6303,28.6384,675744.0
2017-06-13 10:00:00,35.38,35.39,35.26,35.32,481001.0,28.6384,28.6465,28.5412,28.5898,481001.0
2017-06-13 10:30:00,35.32,35.42,35.25,35.29,428366.0,28.5898,28.6707,28.5331,28.5655,428366.0
2017-06-13 11:00:00,35.29,35.39,35.25,35.39,425162.0,28.5655,28.6465,28.5331,28.6465,425162.0
2017-06-13 11:30:00,35.39,35.47,35.35,35.47,211406.0,28.6465,28.7112,28.6141,28.7112,211406.0
2017-06-13 12:00:00,35.47,35.51,35.41,35.44,233036.0,28.7112,28.7436,28.6627,28.6869,233036.0
2017-06-13 12:30:00,35.44,35.57,35.43,35.56,168362.0,28.6869,28.7922,28.6788,28.7841,168362.0
2017-06-13 13:00:00,35.56,35.59,35.51,35.59,286706.0,28.7841,28.8084,28.7436,28.8084,286706.0
2017-06-13 13:30:00,35.59,35.59,35.44,35.49,152361.0,28.8084,28.8084,28.6869,28.7274,152361.0
2017-06-13 14:00:00,35.49,35.52,35.42,35.42,148503.0,28.7274,28.7517,28.6707,28.6707,148503.0
2017-06-13 14:30:00,35.43,35.5,35.42,35.48,226666.0,28.6788,28.7355,28.6707,28.7193,226666.0
2017-06-13 15:00:00,35.48,35.5,35.44,35.5,179440.0,28.7193,28.7355,28.6869,28.7355,179440.0
2017-06-13 15:30:00,35.49,35.56,35.47,35.56,878608.0,28.7274,28.7841,28.7112,28.7841,878608.0
2017-06-14 09:30:00,35.47,35.63,35.37,35.59,935581.0,28.7112,28.8407,28.6303,28.8084,935581.0
2017-06-14 10:00:00,35.59,35.77,35.58,35.69,464889.0,28.8084,28.9541,28.8003,28.8893,464889.0
2017-06-14 10:30:00,35.7,35.7,35.59,35.64,298406.0,28.8974,28.8974,28.8084,28.8488,298406.0
2017-06-14 11:00:00,35.64,35.66,35.58,35.63,289302.0,28.8488,28.865,28.8003,28.8407,289302.0
2017-06-14 11:30:00,35.63,35.69,35.63,35.65,119872.0,28.8407,28.8893,28.8407,28.8569,119872.0
2017-06-14 12:00:00,35.66,35.71,35.62,35.7,302426.0,28.865,28.9055,28.8326,28.8974,302426.0
2017-06-14 12:30:00,35.69,35.75,35.68,35.7,128225.0,28.8893,28.9379,28.8812,28.8974,128225.0
2017-06-14 13:00:00,35.7,35.74,35.65,35.67,156955.0,28.8974,28.9298,28.8569,28.8731,156955.0
2017-06-14 13:30:00,35.66,35.68,35.64,35.68,158659.0,28.865,28.8812,28.8488,28.8812,158659.0
2017-06-14 14:00:00,35.68,35.75,35.63,35.67,386097.0,28.8812,28.9379,28.8407,28.8731,386097.0
2017-06-14 14:30:00,35.66,35.67,35.53,35.53,953692.0,28.865,28.8731,28.7598,28.7598,953692.0
2017-06-14 15:00:00,35.54,35.57,35.43,35.51,888112.0,28.7679,28.7922,28.6788,28.7436,888112.0
2017-06-14 15:30:00,35.51,35.65,35.5,35.65,1166829.0,28.7436,28.8569,28.7355,28.8569,1166829.0
2017-06-15 09:30:00,35.11,35.37,35.01,35.36,833306.0,28.4198,28.6303,28.3389,28.6222,833306.0
2017-06-15 10:00:00,35.36,35.41,35.16,35.23,553040.0,28.6222,28.6627,28.4603,28.517,553040.0
2017-06-15 10:30:00,35.23,35.44,35.21,35.44,581994.0,28.517,28.6869,28.5008,28.6869,581994.0
2017-06-15 11:00:00,35.44,35.47,35.37,35.45,344162.0,28.6869,28.7112,28.6303,28.695,344162.0
2017-06-15 11:30:00,35.45,35.47,35.33,35.34,229101.0,28.695,28.7112,28.5979,28.606,229101.0
2017-06-15 12:00:00,35.34,35.34,35.29,35.3,197217.0,28.606,28.606,28.5655,28.5736,197217.0
2017-06-15 12:30:00,35.3,35.41,35.28,35.41,184038.0,28.5736,28.6627,28.5574,28.6627,184038.0
2017-06-15 13:00:00,35.4,35.42,35.37,35.38,139407.0,28.6546,28.6707,28.6303,28.6384,139407.0
2017-06-15 13:30:00,35.38,35.39,35.35,35.37,160071.0,28.6384,28.6465,28.6141,28.6303,160071.0
2017-06-15 14:00:00,35.37,35.45,35.33,35.44,160594.0,28.6303,28.695,28.5979,28.6869,160594.0
2017-06-15 14:30:00,35.44,35.45,35.4,35.41,100689.0,28.6869,28.695,28.6546,28.6627,100689.0
2017-06-15 15:00:00,35.41,35.45,35.38,35.45,141975.0,28.6627,28.695,28.6384,28.695,141975.0
2017-06-15 15:30:00,35.45,35.45,35.37,35.44,601349.0,28.695,28.695,28.6303,28.6869,601349.0
2017-06-16 09:30:00,35.87,35.95,35.76,35.92,1115679.0,29.035,29.0998,28.946,29.0755,1115679.0
2017-06-16 10:00:00,35.93,35.94,35.79,35.82,341251.0,29.0836,29.0917,28.9702,28.9945,341251.0
2017-06-16 10:30:00,35.82,35.83,35.72,35.75,448450.0,28.9945,29.0026,28.9136,28.9379,448450.0
2017-06-16 11:00:00,35.76,35.78,35.72,35.76,497555.0,28.946,28.9621,28.9136,28.946,497555.0
2017-06-16 11:30:00,35.75,35.76,35.72,35.73,285100.0,28.9379,28.946,28.9136,28.9217,285100.0
2017-06-16 12:00:00,35.73,35.79,35.73,35.75,267329.0,28.9217,28.9702,28.9217,28.9379,267329.0
2017-06-16 12:30:00,35.75,35.81,35.72,35.75,151741.0,28.9379,28.9864,28.9136,28.9379,151741.0
2017-06-16 13:00:00,35.76,35.78,35.72,35.72,140999.0,28.946,28.9621,28.9136,28.9136,140999.0
2017-06-16 13:30:00,35.73,35.74,35.72,35.72,148649.0,28.9217,28.9298,28.9136,28.9136,148649.0
2017-06-16 14:00:00,35.72,35.81,35.72,35.81,316192.0,28.9136,28.9864,28.9136,28.9864,316192.0
2017-06-16 14:30:00,35.8,35.87,35.8,35.87,164383.0,28.9783,29.035,28.9783,29.035,164383.0
2017-06-16 15:00:00,35.87,35.87,35.79,35.8,265389.0,29.035,29.035,28.9702,28.9783,265389.0
2017-06-16 15:30:00,35.8,35.88,35.78,35.87,797586.0,28.9783,29.0431,28.9621,29.035,797586.0
2017-06-19 09:30:00,36.13,36.22,36.08,36.15,429762.0,29.2455,29.3183,29.205,29.2616,429762.0
2017-06-19 10:00:00,36.15,36.29,36.14,36.21,354790.0,29.2616,29.375,29.2536,29.3102,354790.0
2017-06-19 10:30:00,36.21,36.23,36.14,36.2,385974.0,29.3102,29.3264,29.2536,29.3021,385974.0
2017-06-19 11:00:00,36.18,36.32,36.16,36.3,302383.0,29.2859,29.3993,29.2697,29.3831,302383.0
2017-06-19 11:30:00,36.3,36.36,36.29,36.29,150873.0,29.3831,29.4316,29.375,29.375,150873.0
2017-06-19 12:00:00,36.29,36.3,36.21,36.23,109494.0,29.375,29.3831,29.3102,29.3264,109494.0
2017-06-19 12:30:00,36.23,36.23,36.17,36.18,115515.0,29.3264,29.3264,29.2778,29.2859,115515.0
2017-06-19 13:00:00,36.18,36.23,36.16,36.22,170050.0,29.2859,29.3264,29.2697,29.3183,170050.0
2017-06-19 13:30:00,36.23,36.24,36.19,36.2,135662.0,29.3264,29.3345,29.294,29.3021,135662.0
2017-06-19 14:00:00,36.2,36.22,36.09,36.1,565610.0,29.3021,29.3183,29.2131,29.2212,565610.0
2017-06-19 14:30:00,36.1,36.13,36.07,36.07,299067.0,29.2212,29.2455,29.1969,29.1969,299067.0
2017-06-19 15:00:00,36.07,36.12,36.07,36.11,415520.0,29.1969,29.2374,29.1969,29.2293,415520.0
2017-06-19 15:30:00,36.11,36.21,36.1,36.2,707786.0,29.2293,29.3102,29.2212,29.3021,707786.0
2017-06-20 09:30:00,36.52,36.75,36.44,36.44,727175.0,29.5611,29.7473,29.4964,29.4964,727175.0
2017-06-20 10:00:00,36.45,36.52,36.42,36.44,314330.0,29.5045,29.5611,29.4802,29.4964,314330.0
2017-06-20 10:30:00,36.44,36.52,36.43,36.47,163871.0,29.4964,29.5611,29.4883,29.5207,163871.0
2017-06-20 11:00:00,36.46,36.46,36.33,36.34,349508.0,29.5126,29.5126,29.4073,29.4154,349508.0
2017-06-20 11:30:00,36.34,36.37,36.24,36.32,319391.0,29.4154,29.4397,29.3345,29.3993,319391.0
2017-06-20 12:00:00,36.32,36.38,36.29,36.3,348671.0,29.3993,29.4478,29.375,29.3831,348671.0
2017-06-20 12:30:00,36.3,36.35,36.29,36.33,156417.0,29.3831,29.4235,29.375,29.4073,156417.0
2017-06-20 13:00:00,36.32,36.33,36.27,36.27,117166.0,29.3993,29.4073,29.3588,29.3588,117166.0
2017-06-20 13:30:00,36.27,36.29,36.22,36.25,142327.0,29.3588,29.375,29.3183,29.3426,142327.0
2017-06-20 14:00:00,36.24,36.29,36.19,36.2,205461.0,29.3345,29.375,29.294,29.3021,205461.0
2017-06-20 14:30:00,36.2,36.27,36.17,36.24,174447.0,29.3021,29.3588,29.2778,29.3345,174447.0
2017-06-20 15:00:00,36.24,36.3,36.21,36.25,242001.0,29.3345,29.3831,29.3102,29.3426,242001.0
2017-06-20 15:30:00,36.25,36.25,36.12,36.13,932315.0,29.3426,29.3426,29.2374,29.2455,932315.0
2017-06-21 09:30:00,36.21,36.51,36.21,36.51,764376.0,29.3102,29.553,29.3102,29.553,764376.0
2017-06-21 10:00:00,36.51,36.59,36.49,36.53,360380.0,29.553,29.6178,29.5369,29.5692,360380.0
2017-06-21 10:30:00,36.54,36.72,36.54,36.68,422731.0,29.5773,29.723,29.5773,29.6907,422731.0
2017-06-21 11:00:00,36.68,36.7,36.58,36.69,547376.0,29.6907,29.7068,29.6097,29.6987,547376.0
2017-06-21 11:30:00,36.69,36.77,36.68,36.77,378866.0,29.6987,29.7635,29.6907,29.7635,378866.0
2017-06-21 12:00:00,36.77,36.77,36.7,36.72,547292.0,29.7635,29.7635,29.7068,29.723,547292.0
2017-06-21 12:30:00,36.73,36.75,36.67,36.67,290694.0,29.7311,29.7473,29.6826,29.6826,290694.0
2017-06-21 13:00:00,36.68,36.75,36.68,36.73,314923.0,29.6907,29.7473,29.6907,29.7311,314923.0
2017-06-21 13:30:00,36.73,36.78,36.68,36.72,263830.0,29.7311,29.7716,29.6907,29.723,263830.0
2017-06-21 14:00:00,36.72,36.75,36.67,36.7,189031.0,29.723,29.7473,29.6826,29.7068,189031.0
2017-06-21 14:30:00,36.7,36.78,36.69,36.74,291281.0,29.7068,29.7716,29.6987,29.7392,291281.0
2017-06-21 15:00:00,36.74,36.75,36.69,36.72,319127.0,29.7392,29.7473,29.6987,29.723,319127.0
2017-06-21 15:30:00,36.73,36.75,36.66,36.7,1078436.0,29.7311,29.7473,29.6745,29.7068,1078436.0
2017-06-22 09:30:00,36.72,36.92,36.65,36.74,819632.0,29.723,29.8849,29.6664,29.7392,819632.0
2017-06-22 10:00:00,36.74,36.76,36.64,36.68,409281.0,29.7392,29.7554,29.6583,29.6907,409281.0
2017-06-22 10:30:00,36.68,36.74,36.63,36.67,661949.0,29.6907,29.7392,29.6502,29.6826,661949.0
2017-06-22 11:00:00,36.67,36.75,36.65,36.68,380473.0,29.6826,29.7473,29.6664,29.6907,380473.0
2017-06-22 11:30:00,36.67,36.68,36.65,36.68,304188.0,29.6826,29.6907,29.6664,29.6907,304188.0
2017-06-22 12:00:00,36.68,36.69,36.65,36.67,211154.0,29.6907,29.6987,29.6664,29.6826,211154.0
2017-06-22 12:30:00,36.66,36.73,36.66,36.7,159579.0,29.6745,29.7311,29.6745,29.7068,159579.0
2017-06-22 13:00:00,36.7,36.72,36.65,36.68,164160.0,29.7068,29.723,29.6664,29.6907,164160.0
2017-06-22 13:30:00,36.67,36.7,36.65,36.67,193653.0,29.6826,29.7068,29.6664,29.6826,193653.0
2017-06-22 14:00:00,36.66,36.69,36.65,36.67,225214.0,29.6745,29.6987,29.6664,29.6826,225214.0
2017-06-22 14:30:00,36.66,36.72,36.65,36.71,393463.0,29.6745,29.723,29.6664,29.7149,393463.0
2017-06-22 15:00:00,36.72,36.73,36.67,36.71,307914.0,29.723,29.7311,29.6826,29.7149,307914.0
2017-06-22 15:30:00,36.71,36.73,36.67,36.72,1389805.0,29.7149,29.7311,29.6826,29.723,1389805.0
2017-06-23 09:30:00,36.72,36.74,36.54,36.59,777104.0,29.723,29.7392,29.5773,29.6178,777104.0
2017-06-23 10:00:00,36.6,36.72,36.57,36.69,238027.0,29.6259,29.723,29.6016,29.6987,238027.0
2017-06-23 10:30:00,36.7,36.78,36.7,36.75,295794.0,29.7068,29.7716,29.7068,29.7473,295794.0
2017-06-23 11:00:00,36.75,36.75,36.69,36.69,269517.0,29.7473,29.7473,29.6987,29.6987,269517.0
2017-06-23 11:30:00,36.69,36.76,36.69,36.74,234762.0,29.6987,29.7554,29.6987,29.7392,234762.0
2017-06-23 12:00:00,36.74,36.75,36.72,36.74,296411.0,29.7392,29.7473,29.723,29.7392,296411.0
2017-06-23 12:30:00,36.74,36.74,36.69,36.69,177761.0,29.7392,29.7392,29.6987,29.6987,177761.0
2017-06-23 13:00:00,36.68,36.72,36.67,36.72,312448.0,29.6907,29.723,29.6826,29.723,312448.0
2017-06-23 13:30:00,36.72,36.73,36.69,36.71,218954.0,29.723,29.7311,29.6987,29.7149,218954.0
2017-06-23 14:00:00,36.71,36.73,36.7,36.7,221139.0,29.7149,29.7311,29.7068,29.7068,221139.0
2017-06-23 14:30:00,36.7,36.72,36.65,36.66,266192.0,29.7068,29.723,29.6664,29.6745,266192.0
2017-06-23 15:00:00,36.66,36.73,36.63,36.68,363209.0,29.6745,29.7311,29.6502,29.6907,363209.0
2017-06-23 15:30:00,36.69,36.75,36.66,36.72,1260676.0,29.6987,29.7473,29.6745,29.723,1260676.0
2017-06-26 09:30:00,36.44,36.52,36.35,36.44,991892.0,30.2483,30.3147,30.1736,30.2483,991892.0
2017-06-26 10:00:00,36.44,36.44,36.31,36.41,1064721.0,30.2483,30.2483,30.1404,30.2234,1064721.0
2017-06-26 10:30:00,36.41,36.41,36.16,36.17,1080749.0,30.2234,30.2234,30.0159,30.0242,1080749.0
2017-06-26 11:00:00,36.17,36.21,36.03,36.09,821805.0,30.0242,30.0574,29.9079,29.9578,821805.0
2017-06-26 11:30:00,36.09,36.09,35.92,36.05,699108.0,29.9578,29.9578,29.8166,29.9245,699108.0
2017-06-26 12:00:00,36.05,36.1,36.02,36.04,293687.0,29.9245,29.9661,29.8996,29.9162,293687.0
2017-06-26 12:30:00,36.04,36.17,36.03,36.1,369750.0,29.9162,30.0242,29.9079,29.9661,369750.0
2017-06-26 13:00:00,36.11,36.12,36.05,36.12,222101.0,29.9744,29.9827,29.9245,29.9827,222101.0
2017-06-26 13:30:00,36.12,36.17,36.1,36.16,321492.0,29.9827,30.0242,29.9661,30.0159,321492.0
2017-06-26 14:00:00,36.16,36.16,36.06,36.09,355800.0,30.0159,30.0159,29.9328,29.9578,355800.0
2017-06-26 14:30:00,36.09,36.15,36.09,36.12,378170.0,29.9578,30.0076,29.9578,29.9827,378170.0
2017-06-26 15:00:00,36.11,36.15,36.06,36.1,472733.0,29.9744,30.0076,29.9328,29.9661,472733.0
2017-06-26 15:30:00,36.1,36.13,36.07,36.12,1369763.0,29.9661,29.991,29.9411,29.9827,1369763.0
2017-06-27 09:30:00,35.79,35.79,35.32,35.4,1076175.0,29.7087,29.7087,29.3186,29.385,1076175.0
2017-06-27 10:00:00,35.4,35.5,35.33,35.34,485705.0,29.385,29.468,29.3269,29.3352,485705.0
2017-06-27 10:30:00,35.35,35.39,35.32,35.38,412835.0,29.3435,29.3767,29.3186,29.3684,412835.0
2017-06-27 11:00:00,35.38,35.44,35.28,35.3,456049.0,29.3684,29.4182,29.2854,29.302,456049.0
2017-06-27 11:30:00,35.3,35.33,35.27,35.27,534337.0,29.302,29.3269,29.2771,29.2771,534337.0
2017-06-27 12:00:00,35.28,35.3,35.22,35.26,330089.0,29.2854,29.302,29.2356,29.2688,330089.0
2017-06-27 12:30:00,35.25,35.26,35.12,35.16,288232.0,29.2605,29.2688,29.1526,29.1858,288232.0
2017-06-27 13:00:00,35.17,35.17,35.11,35.14,315243.0,29.1941,29.1941,29.1443,29.1692,315243.0
2017-06-27 13:30:00,35.13,35.14,34.96,35.05,603888.0,29.1609,29.1692,29.0198,29.0945,603888.0
2017-06-27 14:00:00,35.06,35.28,35.05,35.26,386244.0,29.1028,29.2854,29.0945,29.2688,386244.0
2017-06-27 14:30:00,35.26,35.29,35.2,35.23,227386.0,29.2688,29.2937,29.219,29.2439,227386.0
2017-06-27 15:00:00,35.23,35.26,35.15,35.15,453335.0,29.2439,29.2688,29.1775,29.1775,453335.0
2017-06-27 15:30:00,35.16,35.19,35.1,35.12,1342344.0,29.1858,29.2107,29.136,29.1526,1342344.0
2017-06-28 09:30:00,35.27,35.28,34.75,34.82,1081930.0,29.2771,29.2854,28.8454,28.9035,1081930.0
2017-06-28 10:00:00,34.81,35.04,34.8,35.01,933998.0,28.8952,29.0862,28.8869,29.0613,933998.0
2017-06-28 10:30:00,35.01,35.23,34.99,35.16,475203.0,29.0613,29.2439,29.0447,29.1858,475203.0
2017-06-28 11:00:00,35.16,35.27,35.1,35.23,416693.0,29.1858,29.2771,29.136,29.2439,416693.0
2017-06-28 11:30:00,35.23,35.29,35.19,35.23,331394.0,29.2439,29.2937,29.2107,29.2439,331394.0
2017-06-28 12:00:00,35.22,35.25,35.13,35.15,652024.0,29.2356,29.2605,29.1609,29.1775,652024.0
2017-06-28 12:30:00,35.15,35.23,35.13,35.21,219785.0,29.1775,29.2439,29.1609,29.2273,219785.0
2017-06-28 13:00:00,35.21,35.25,35.18,35.24,259494.0,29.2273,29.2605,29.2024,29.2522,259494.0
2017-06-28 13:30:00,35.25,35.29,35.21,35.28,478423.0,29.2605,29.2937,29.2273,29.2854,478423.0
2017-06-28 14:00:00,35.28,35.32,35.22,35.28,240181.0,29.2854,29.3186,29.2356,29.2854,240181.0
2017-06-28 14:30:00,35.28,35.34,35.27,35.34,256705.0,29.2854,29.3352,29.2771,29.3352,256705.0
2017-06-28 15:00:00,35.34,35.38,35.29,35.36,656671.0,29.3352,29.3684,29.2937,29.3518,656671.0
2017-06-28 15:30:00,35.35,35.39,35.3,35.34,1528755.0,29.3435,29.3767,29.302,29.3352,1528755.0
2017-06-29 09:30:00,35.23,35.23,34.91,34.95,703527.0,29.2439,29.2439,28.9783,29.0115,703527.0
2017-06-29 10:00:00,34.95,34.97,34.7,34.8,558285.0,29.0115,29.0281,28.8039,28.8869,558285.0
2017-06-29 10:30:00,34.79,34.94,34.78,34.86,228519.0,28.8786,29.0032,28.8703,28.9367,228519.0
2017-06-29 11:00:00,34.86,34.87,34.63,34.64,515640.0,28.9367,28.945,28.7458,28.7541,515640.0
2017-06-29 11:30:00,34.64,34.77,34.59,34.69,482421.0,28.7541,28.862,28.7126,28.7956,482421.0
2017-06-29 12:00:00,34.68,34.72,34.59,34.61,535367.0,28.7873,28.8205,28.7126,28.7292,535367.0
2017-06-29 12:30:00,34.6,34.72,34.59,34.65,390132.0,28.7209,28.8205,28.7126,28.7624,390132.0
2017-06-29 13:00:00,34.65,34.67,34.53,34.56,342159.0,28.7624,28.779,28.6628,28.6877,342159.0
2017-06-29 13:30:00,34.57,34.75,34.56,34.72,377808.0,28.696,28.8454,28.6877,28.8205,377808.0
2017-06-29 14:00:00,34.72,34.92,34.69,34.9,462629.0,28.8205,28.9866,28.7956,28.97,462629.0
2017-06-29 14:30:00,34.9,34.91,34.81,34.84,431726.0,28.97,28.9783,28.8952,28.9201,431726.0
2017-06-29 15:00:00,34.84,34.91,34.81,34.84,380012.0,28.9201,28.9783,28.8952,28.9201,380012.0
2017-06-29 15:30:00,34.84,34.95,34.82,34.83,940228.0,28.9201,29.0115,28.9035,28.9118,940228.0
2017-06-30 09:30:00,34.84,35.09,34.84,34.92,700312.0,28.9201,29.1277,28.9201,28.9866,700312.0
2017-06-30 10:00:00,34.92,34.95,34.78,34.86,468260.0,28.9866,29.0115,28.8703,28.9367,468260.0
2017-06-30 10:30:00,34.87,34.96,34.81,34.86,274460.0,28.945,29.0198,28.8952,28.9367,274460.0
2017-06-30 11:00:00,34.86,34.87,34.75,34.75,488287.0,28.9367,28.945,28.8454,28.8454,488287.0
2017-06-30 11:30:00,34.76,34.79,34.7,34.78,308597.0,28.8537,28.8786,28.8039,28.8703,308597.0
2017-06-30 12:00:00,34.77,34.82,34.75,34.8,143301.0,28.862,28.9035,28.8454,28.8869,143301.0
2017-06-30 12:30:00,34.8,34.85,34.76,34.81,187332.0,28.8869,28.9284,28.8537,28.8952,187332.0
2017-06-30 13:00:00,34.82,34.84,34.8,34.84,128863.0,28.9035,28.9201,28.8869,28.9201,128863.0
2017-06-30 13:30:00,34.83,34.9,34.83,34.87,143396.0,28.9118,28.97,28.9118,28.945,143396.0
2017-06-30 14:00:00,34.87,34.96,34.86,34.95,189113.0,28.945,29.0198,28.9367,29.0115,189113.0
2017-06-30 14:30:00,34.95,35.01,34.93,34.97,184419.0,29.0115,29.0613,28.9949,29.0281,184419.0
2017-06-30 15:00:00,34.97,34.99,34.93,34.98,219433.0,29.0281,29.0447,28.9949,29.0364,219433.0
2017-06-30 15:30:00,34.98,35.01,34.93,34.95,913627.0,29.0364,29.0613,28.9949,29.0115,913627.0
2017-07-03 09:30:00,35.04,35.16,35.02,35.14,653874.0,29.0862,29.1858,29.0696,29.1692,653874.0
2017-07-03 10:00:00,35.14,35.17,34.96,34.98,835110.0,29.1692,29.1941,29.0198,29.0364,835110.0
2017-07-03 10:30:00,34.98,35.04,34.86,34.86,439151.0,29.0364,29.0862,28.9367,28.9367,439151.0
2017-07-03 11:00:00,34.86,34.96,34.83,34.95,436328.0,28.9367,29.0198,28.9118,29.0115,436328.0
2017-07-03 11:30:00,34.96,34.99,34.9,34.98,200521.0,29.0198,29.0447,28.97,29.0364,200521.0
2017-07-03 12:00:00,34.98,34.98,34.86,34.91,412118.0,29.0364,29.0364,28.9367,28.9783,412118.0
2017-07-03 12:30:00,34.91,34.94,34.87,34.91,807358.0,28.9783,29.0032,28.945,28.9783,807358.0
2017-07-05 09:30:00,35.08,35.08,34.77,34.82,899781.0,29.1194,29.1194,28.862,28.9035,899781.0
2017-07-05 10:00:00,34.82,34.86,34.71,34.78,786783.0,28.9035,28.9367,28.8122,28.8703,786783.0
2017-07-05 10:30:00,34.78,34.82,34.74,34.79,781400.0,28.8703,28.9035,28.8371,28.8786,781400.0
2017-07-05 11:00:00,34.79,34.8,34.72,34.77,542075.0,28.8786,28.8869,28.8205,28.862,542075.0
2017-07-05 11:30:00,34.77,34.81,34.73,34.77,535246.0,28.862,28.8952,28.8288,28.862,535246.0
2017-07-05 12:00:00,34.77,34.81,34.68,34.7,504053.0,28.862,28.8952,28.7873,28.8039,504053.0
2017-07-05 12:30:00,34.7,34.73,34.63,34.7,444735.0,28.8039,28.8288,28.7458,28.8039,444735.0
2017-07-05 13:00:00,34.7,34.86,34.7,34.84,615365.0,28.8039,28.9367,28.8039,28.9201,615365.0
2017-07-05 13:30:00,34.83,34.9,34.82,34.84,535885.0,28.9118,28.97,28.9035,28.9201,535885.0
2017-07-05 14:00:00,34.84,34.87,34.79,34.85,579230.0,28.9201,28.945,28.8786,28.9284,579230.0
2017-07-05 14:30:00,34.84,34.87,34.78,34.8,810893.0,28.9201,28.945,28.8703,28.8869,810893.0
2017-07-05 15:00:00,34.81,34.82,34.76,34.79,338705.0,28.8952,28.9035,28.8537,28.8786,338705.0
2017-07-05 15:30:00,34.79,34.87,34.77,34.81,1115031.0,28.8786,28.945,28.862,28.8952,1115031.0
2017-07-06 09:30:00,34.5,34.61,34.31,34.44,872827.0,28.6379,28.7292,28.4802,28.5881,872827.0
2017-07-06 10:00:00,34.44,34.51,34.41,34.44,557140.0,28.5881,28.6462,28.5632,28.5881,557140.0
2017-07-06 10:30:00,34.45,34.51,34.42,34.48,313035.0,28.5964,28.6462,28.5715,28.6213,313035.0
2017-07-06 11:00:00,34.49,34.57,34.41,34.54,334778.0,28.6296,28.696,28.5632,28.6711,334778.0
2017-07-06 11:30:00,34.55,34.64,34.5,34.55,577918.0,28.6794,28.7541,28.6379,28.6794,577918.0
2017-07-06 12:00:00,34.55,34.59,34.51,34.52,573222.0,28.6794,28.7126,28.6462,28.6545,573222.0
2017-07-06 12:30:00,34.52,34.54,34.47,34.49,475755.0,28.6545,28.6711,28.613,28.6296,475755.0
2017-07-06 13:00:00,34.5,34.56,34.49,34.54,279192.0,28.6379,28.6877,28.6296,28.6711,279192.0
2017-07-06 13:30:00,34.54,34.55,34.45,34.49,290392.0,28.6711,28.6794,28.5964,28.6296,290392.0
2017-07-06 14:00:00,34.49,34.53,34.47,34.52,271958.0,28.6296,28.6628,28.613,28.6545,271958.0
2017-07-06 14:30:00,34.53,34.54,34.47,34.52,292818.0,28.6628,28.6711,28.613,28.6545,292818.0
2017-07-06 15:00:00,34.52,34.53,34.45,34.46,378018.0,28.6545,28.6628,28.5964,28.6047,378018.0
2017-07-06 15:30:00,34.47,34.5,34.42,34.49,720680.0,28.613,28.6379,28.5715,28.6296,720680.0
2017-07-07 09:30:00,34.55,34.63,34.5,34.59,1536105.0,28.6794,28.7458,28.6379,28.7126,1536105.0
2017-07-07 10:00:00,34.59,34.65,34.52,34.56,438134.0,28.7126,28.7624,28.6545,28.6877,438134.0
2017-07-07 10:30:00,34.55,34.65,34.55,34.59,591435.0,28.6794,28.7624,28.6794,28.7126,591435.0
2017-07-07 11:00:00,34.59,34.62,34.59,34.62,523425.0,28.7126,28.7375,28.7126,28.7375,523425.0
2017-07-07 11:30:00,34.62,34.64,34.59,34.59,412255.0,28.7375,28.7541,28.7126,28.7126,412255.0
2017-07-07 12:00:00,34.59,34.63,34.59,34.61,409206.0,28.7126,28.7458,28.7126,28.7292,409206.0
2017-07-07 12:30:00,34.61,34.65,34.59,34.63,461108.0,28.7292,28.7624,28.7126,28.7458,461108.0
2017-07-07 13:00:00,34.63,34.66,34.61,34.66,419566.0,28.7458,28.7707,28.7292,28.7707,419566.0
2017-07-07 13:30:00,34.66,34.67,34.6,34.61,306720.0,28.7707,28.779,28.7209,28.7292,306720.0
2017-07-07 14:00:00,34.61,34.61,34.55,34.55,239945.0,28.7292,28.7292,28.6794,28.6794,239945.0
2017-07-07 14:30:00,34.55,34.57,34.51,34.52,404588.0,28.6794,28.696,28.6462,28.6545,404588.0
2017-07-07 15:00:00,34.52,34.53,34.48,34.5,478667.0,28.6545,28.6628,28.6213,28.6379,478667.0
2017-07-07 15:30:00,34.5,34.64,34.49,34.62,1002788.0,28.6379,28.7541,28.6296,28.7375,1002788.0
2017-07-10 09:30:00,34.61,34.81,34.55,34.8,572277.0,28.7292,28.8952,28.6794,28.8869,572277.0
2017-07-10 10:00:00,34.8,34.95,34.8,34.94,629459.0,28.8869,29.0115,28.8869,29.0032,629459.0
2017-07-10 10:30:00,34.94,35.09,34.93,35.08,695168.0,29.0032,29.1277,28.9949,29.1194,695168.0
2017-07-10 11:00:00,35.09,35.16,35.07,35.13,718990.0,29.1277,29.1858,29.1111,29.1609,718990.0
2017-07-10 11:30:00,35.12,35.15,35.03,35.12,422342.0,29.1526,29.1775,29.0779,29.1526,422342.0
2017-07-10 12:00:00,35.12,35.12,35.04,35.1,288412.0,29.1526,29.1526,29.0862,29.136,288412.0
2017-07-10 12:30:00,35.09,35.1,35.04,35.05,228509.0,29.1277,29.136,29.0862,29.0945,228509.0
2017-07-10 13:00:00,35.05,35.07,35.0,35.04,217245.0,29.0945,29.1111,29.053,29.0862,217245.0
2017-07-10 13:30:00,35.04,35.11,35.03,35.09,243675.0,29.0862,29.1443,29.0779,29.1277,243675.0
2017-07-10 14:00:00,35.09,35.12,35.05,35.07,239654.0,29.1277,29.1526,29.0945,29.1111,239654.0
2017-07-10 14:30:00,35.07,35.13,35.05,35.11,283585.0,29.1111,29.1609,29.0945,29.1443,283585.0
2017-07-10 15:00:00,35.11,35.15,35.06,35.06,335473.0,29.1443,29.1775,29.1028,29.1028,335473.0
2017-07-10 15:30:00,35.06,35.08,34.98,34.99,1764835.0,29.1028,29.1194,29.0364,29.0447,1764835.0
2017-07-11 09:30:00,35.43,35.43,35.08,35.16,1479015.0,29.4099,29.4099,29.1194,29.1858,1479015.0
2017-07-11 10:00:00,35.16,35.25,35.11,35.22,1091880.0,29.1858,29.2605,29.1443,29.2356,1091880.0
2017-07-11 10:30:00,35.23,35.28,35.15,35.18,397729.0,29.2439,29.2854,29.1775,29.2024,397729.0
2017-07-11 11:00:00,35.17,35.22,35.05,35.19,636165.0,29.1941,29.2356,29.0945,29.2107,636165.0
2017-07-11 11:30:00,35.18,35.23,35.14,35.22,488781.0,29.2024,29.2439,29.1692,29.2356,488781.0
2017-07-11 12:00:00,35.22,35.26,35.2,35.25,453915.0,29.2356,29.2688,29.219,29.2605,453915.0
2017-07-11 12:30:00,35.25,35.33,35.24,35.29,268651.0,29.2605,29.3269,29.2522,29.2937,268651.0
2017-07-11 13:00:00,35.29,35.29,35.25,35.26,167498.0,29.2937,29.2937,29.2605,29.2688,167498.0
2017-07-11 13:30:00,35.26,35.35,35.25,35.33,324089.0,29.2688,29.3435,29.2605,29.3269,324089.0
2017-07-11 14:00:00,35.33,35.37,35.32,35.37,304970.0,29.3269,29.3601,29.3186,29.3601,304970.0
2017-07-11 14:30:00,35.37,35.39,35.32,35.35,373821.0,29.3601,29.3767,29.3186,29.3435,373821.0
2017-07-11 15:00:00,35.34,35.4,35.33,35.38,353279.0,29.3352,29.385,29.3269,29.3684,353279.0
2017-07-11 15:30:00,35.38,35.42,35.32,35.38,1661082.0,29.3684,29.4016,29.3186,29.3684,1661082.0
2017-07-12 09:30:00,35.65,35.8,35.51,35.56,1719315.0,29.5925,29.717,29.4763,29.5178,1719315.0
2017-07-12 10:00:00,35.57,35.59,35.51,35.54,1026293.0,29.5261,29.5427,29.4763,29.5012,1026293.0
2017-07-12 10:30:00,35.54,35.61,35.5,35.52,514047.0,29.5012,29.5593,29.468,29.4846,514047.0
2017-07-12 11:00:00,35.52,35.59,35.51,35.52,451745.0,29.4846,29.5427,29.4763,29.4846,451745.0
2017-07-12 11:30:00,35.52,35.61,35.52,35.59,512500.0,29.4846,29.5593,29.4846,29.5427,512500.0
2017-07-12 12:00:00,35.59,35.61,35.54,35.59,561279.0,29.5427,29.5593,29.5012,29.5427,561279.0
2017-07-12 12:30:00,35.6,35.65,35.57,35.65,405066.0,29.551,29.5925,29.5261,29.5925,405066.0
2017-07-12 13:00:00,35.65,35.67,35.59,35.6,321232.0,29.5925,29.6091,29.5427,29.551,321232.0
2017-07-12 13:30:00,35.61,35.69,35.6,35.65,388525.0,29.5593,29.6257,29.551,29.5925,388525.0
2017-07-12 14:00:00,35.65,35.69,35.61,35.67,346603.0,29.5925,29.6257,29.5593,29.6091,346603.0
2017-07-12 14:30:00,35.67,35.69,35.65,35.67,342195.0,29.6091,29.6257,29.5925,29.6091,342195.0
2017-07-12 15:00:00,35.67,35.76,35.66,35.71,546519.0,29.6091,29.6838,29.6008,29.6423,546519.0
2017-07-12 15:30:00,35.71,35.74,35.61,35.66,1320174.0,29.6423,29.6672,29.5593,29.6008,1320174.0
2017-07-13 09:30:00,35.46,36.04,35.46,35.87,1992665.0,29.4348,29.9162,29.4348,29.7751,1992665.0
2017-07-13 10:00:00,35.87,35.91,35.72,35.73,770657.0,29.7751,29.8083,29.6506,29.6589,770657.0
2017-07-13 10:30:00,35.72,35.81,35.71,35.77,414420.0,29.6506,29.7253,29.6423,29.6921,414420.0
2017-07-13 11:00:00,35.77,35.87,35.77,35.83,536503.0,29.6921,29.7751,29.6921,29.7419,536503.0
2017-07-13 11:30:00,35.83,35.92,35.83,35.92,481497.0,29.7419,29.8166,29.7419,29.8166,481497.0
2017-07-13 12:00:00,35.91,35.99,35.9,35.94,423260.0,29.8083,29.8747,29.8,29.8332,423260.0
2017-07-13 12:30:00,35.95,35.96,35.92,35.95,201097.0,29.8415,29.8498,29.8166,29.8415,201097.0
2017-07-13 13:00:00,35.95,36.02,35.95,36.02,344440.0,29.8415,29.8996,29.8415,29.8996,344440.0
2017-07-13 13:30:00,36.02,36.03,35.91,35.94,463843.0,29.8996,29.9079,29.8083,29.8332,463843.0
2017-07-13 14:00:00,35.93,36.04,35.89,36.0,506007.0,29.8249,29.9162,29.7917,29.883,506007.0
2017-07-13 14:30:00,35.99,36.05,35.99,36.04,550112.0,29.8747,29.9245,29.8747,29.9162,550112.0
2017-07-13 15:00:00,36.04,36.09,36.03,36.06,529823.0,29.9162,29.9578,29.9079,29.9328,529823.0
2017-07-13 15:30:00,36.07,36.16,36.06,36.15,1764081.0,29.9411,30.0159,29.9328,30.0076,1764081.0
2017-07-14 09:30:00,36.07,36.35,35.99,36.22,1059680.0,29.9411,30.1736,29.8747,30.0657,1059680.0
2017-07-14 10:00:00,36.22,36.25,36.13,36.16,548459.0,30.0657,30.0906,29.991,30.0159,548459.0
2017-07-14 10:30:00,36.14,36.18,36.09,36.14,424024.0,29.9993,30.0325,29.9578,29.9993,424024.0
2017-07-14 11:00:00,36.14,36.14,36.04,36.08,566862.0,29.9993,29.9993,29.9162,29.9495,566862.0
2017-07-14 11:30:00,36.08,36.08,35.98,35.98,472673.0,29.9495,29.9495,29.8664,29.8664,472673.0
2017-07-14 12:00:00,35.98,36.01,35.98,36.0,331086.0,29.8664,29.8913,29.8664,29.883,331086.0
2017-07-14 12:30:00,36.0,36.06,35.98,36.05,277425.0,29.883,29.9328,29.8664,29.9245,277425.0
2017-07-14 13:00:00,36.05,36.17,36.04,36.16,490401.0,29.9245,30.0242,29.9162,30.0159,490401.0
2017-07-14 13:30:00,36.17,36.18,36.11,36.18,292944.0,30.0242,30.0325,29.9744,30.0325,292944.0
2017-07-14 14:00:00,36.18,36.21,36.15,36.18,288671.0,30.0325,30.0574,30.0076,30.0325,288671.0
2017-07-14 14:30:00,36.17,36.2,36.15,36.19,323824.0,30.0242,30.0491,30.0076,30.0408,323824.0
2017-07-14 15:00:00,36.19,36.25,36.17,36.22,394813.0,30.0408,30.0906,30.0242,30.0657,394813.0
2017-07-14 15:30:00,36.23,36.29,36.21,36.24,1153830.0,30.074,30.1238,30.0574,30.0823,1153830.0
2017-07-17 09:30:00,36.03,36.06,35.83,35.89,844365.0,29.9079,29.9328,29.7419,29.7917,844365.0
2017-07-17 10:00:00,35.89,35.93,35.8,35.8,511936.0,29.7917,29.8249,29.717,29.717,511936.0
2017-07-17 10:30:00,35.81,35.81,35.68,35.7,408484.0,29.7253,29.7253,29.6174,29.634,408484.0
2017-07-17 11:00:00,35.7,35.76,35.64,35.67,440171.0,29.634,29.6838,29.5842,29.6091,440171.0
2017-07-17 11:30:00,35.67,35.8,35.66,35.79,239759.0,29.6091,29.717,29.6008,29.7087,239759.0
2017-07-17 12:00:00,35.79,35.85,35.77,35.83,240210.0,29.7087,29.7585,29.6921,29.7419,240210.0
2017-07-17 12:30:00,35.83,35.88,35.82,35.87,119829.0,29.7419,29.7834,29.7336,29.7751,119829.0
2017-07-17 13:00:00,35.87,35.91,35.85,35.89,139315.0,29.7751,29.8083,29.7585,29.7917,139315.0
2017-07-17 13:30:00,35.89,35.91,35.86,35.86,130951.0,29.7917,29.8083,29.7668,29.7668,130951.0
2017-07-17 14:00:00,35.87,35.89,35.84,35.89,161222.0,29.7751,29.7917,29.7502,29.7917,161222.0
2017-07-17 14:30:00,35.89,35.93,35.85,35.93,206951.0,29.7917,29.8249,29.7585,29.8249,206951.0
2017-07-17 15:00:00,35.93,35.95,35.91,35.95,241602.0,29.8249,29.8415,29.8083,29.8415,241602.0
2017-07-17 15:30:00,35.95,35.97,35.9,35.92,518182.0,29.8415,29.8581,29.8,29.8166,518182.0
2017-07-18 09:30:00,35.88,36.04,35.72,35.92,600985.0,29.7834,29.9162,29.6506,29.8166,600985.0
2017-07-18 10:00:00,35.92,35.95,35.84,35.84,615318.0,29.8166,29.8415,29.7502,29.7502,615318.0
2017-07-18 10:30:00,35.84,35.88,35.79,35.88,424470.0,29.7502,29.7834,29.7087,29.7834,424470.0
2017-07-18 11:00:00,35.88,35.91,35.86,35.87,232762.0,29.7834,29.8083,29.7668,29.7751,232762.0
2017-07-18 11:30:00,35.86,35.9,35.85,35.88,183203.0,29.7668,29.8,29.7585,29.7834,183203.0
2017-07-18 12:00:00,35.88,35.9,35.86,35.89,264140.0,29.7834,29.8,29.7668,29.7917,264140.0
2017-07-18 12:30:00,35.88,35.88,35.85,35.86,139663.0,29.7834,29.7834,29.7585,29.7668,139663.0
2017-07-18 13:00:00,35.86,35.88,35.82,35.86,147975.0,29.7668,29.7834,29.7336,29.7668,147975.0
2017-07-18 13:30:00,35.87,35.91,35.84,35.91,164319.0,29.7751,29.8083,29.7502,29.8083,164319.0
2017-07-18 14:00:00,35.91,35.93,35.87,35.88,186921.0,29.8083,29.8249,29.7751,29.7834,186921.0
2017-07-18 14:30:00,35.88,35.91,35.85,35.89,334002.0,29.7834,29.8083,29.7585,29.7917,334002.0
2017-07-18 15:00:00,35.88,35.9,35.82,35.84,550526.0,29.7834,29.8,29.7336,29.7502,550526.0
2017-07-18 15:30:00,35.84,35.9,35.82,35.86,1206708.0,29.7502,29.8,29.7336,29.7668,1206708.0
2017-07-19 09:30:00,36.06,36.25,36.06,36.21,1134867.0,29.9328,30.0906,29.9328,30.0574,1134867.0
2017-07-19 10:00:00,36.22,36.25,36.2,36.23,796769.0,30.0657,30.0906,30.0491,30.074,796769.0
2017-07-19 10:30:00,36.23,36.28,36.2,36.27,347674.0,30.074,30.1155,30.0491,30.1072,347674.0
2017-07-19 11:00:00,36.27,36.34,36.24,36.3,518137.0,30.1072,30.1653,30.0823,30.1321,518137.0
2017-07-19 11:30:00,36.3,36.36,36.29,36.36,270739.0,30.1321,30.1819,30.1238,30.1819,270739.0
2017-07-19 12:00:00,36.36,36.36,36.28,36.3,304156.0,30.1819,30.1819,30.1155,30.1321,304156.0
2017-07-19 12:30:00,36.3,36.31,36.28,36.3,260868.0,30.1321,30.1404,30.1155,30.1321,260868.0
2017-07-19 13:00:00,36.3,36.33,36.28,36.3,148873.0,30.1321,30.157,30.1155,30.1321,148873.0
2017-07-19 13:30:00,36.31,36.34,36.3,36.33,239395.0,30.1404,30.1653,30.1321,30.157,239395.0
2017-07-19 14:00:00,36.32,36.35,36.32,36.34,224502.0,30.1487,30.1736,30.1487,30.1653,224502.0
2017-07-19 14:30:00,36.34,36.38,36.33,36.35,257394.0,30.1653,30.1985,30.157,30.1736,257394.0
2017-07-19 15:00:00,36.35,36.39,36.34,36.35,406211.0,30.1736,30.2068,30.1653,30.1736,406211.0
2017-07-19 15:30:00,36.34,36.42,36.34,36.4,1385770.0,30.1653,30.2317,30.1653,30.2151,1385770.0
2017-07-20 09:30:00,36.41,36.41,36.2,36.23,989430.0,30.2234,30.2234,30.0491,30.074,989430.0
2017-07-20 10:00:00,36.24,36.28,36.15,36.25,445726.0,30.0823,30.1155,30.0076,30.0906,445726.0
2017-07-20 10:30:00,36.25,36.29,36.2,36.24,590083.0,30.0906,30.1238,30.0491,30.0823,590083.0
2017-07-20 11:00:00,36.25,36.32,36.21,36.29,739921.0,30.0906,30.1487,30.0574,30.1238,739921.0
2017-07-20 11:30:00,36.28,36.31,36.23,36.23,539720.0,30.1155,30.1404,30.074,30.074,539720.0
2017-07-20 12:00:00,36.23,36.23,36.19,36.23,427429.0,30.074,30.074,30.0408,30.074,427429.0
2017-07-20 12:30:00,36.22,36.23,36.17,36.17,352937.0,30.0657,30.074,30.0242,30.0242,352937.0
2017-07-20 13:00:00,36.17,36.19,36.14,36.18,134625.0,30.0242,30.0408,29.9993,30.0325,134625.0
2017-07-20 13:30:00,36.17,36.22,36.16,36.21,265572.0,30.0242,30.0657,30.0159,30.0574,265572.0
2017-07-20 14:00:00,36.2,36.22,36.16,36.21,219508.0,30.0491,30.0657,30.0159,30.0574,219508.0
2017-07-20 14:30:00,36.21,36.22,36.15,36.19,165384.0,30.0574,30.0657,30.0076,30.0408,165384.0
2017-07-20 15:00:00,36.19,36.23,36.17,36.2,355586.0,30.0408,30.074,30.0242,30.0491,355586.0
2017-07-20 15:30:00,36.2,36.22,36.08,36.1,1209240.0,30.0491,30.0657,29.9495,29.9661,1209240.0
2017-07-21 09:30:00,36.06,36.06,35.7,35.79,803237.0,29.9328,29.9328,29.634,29.7087,803237.0
2017-07-21 10:00:00,35.8,35.91,35.77,35.84,408356.0,29.717,29.8083,29.6921,29.7502,408356.0
2017-07-21 10:30:00,35.83,35.84,35.79,35.8,266182.0,29.7419,29.7502,29.7087,29.717,266182.0
2017-07-21 11:00:00,35.81,35.85,35.77,35.8,201445.0,29.7253,29.7585,29.6921,29.717,201445.0
2017-07-21 11:30:00,35.8,35.83,35.78,35.83,187559.0,29.717,29.7419,29.7004,29.7419,187559.0
2017-07-21 12:00:00,35.83,35.84,35.76,35.76,214906.0,29.7419,29.7502,29.6838,29.6838,214906.0
2017-07-21 12:30:00,35.77,35.78,35.7,35.73,486211.0,29.6921,29.7004,29.634,29.6589,486211.0
2017-07-21 13:00:00,35.73,35.81,35.7,35.79,319514.0,29.6589,29.7253,29.634,29.7087,319514.0
2017-07-21 13:30:00,35.79,35.85,35.78,35.85,358553.0,29.7087,29.7585,29.7004,29.7585,358553.0
2017-07-21 14:00:00,35.85,35.89,35.83,35.89,228329.0,29.7585,29.7917,29.7419,29.7917,228329.0
2017-07-21 14:30:00,35.89,35.93,35.87,35.91,181683.0,29.7917,29.8249,29.7751,29.8083,181683.0
2017-07-21 15:00:00,35.91,35.92,35.85,35.87,235475.0,29.8083,29.8166,29.7585,29.7751,235475.0
2017-07-21 15:30:00,35.86,35.87,35.81,35.86,847455.0,29.7668,29.7751,29.7253,29.7668,847455.0
2017-07-24 09:30:00,36.11,36.14,36.01,36.06,743728.0,29.9744,29.9993,29.8913,29.9328,743728.0
2017-07-24 10:00:00,36.06,36.14,36.04,36.09,526306.0,29.9328,29.9993,29.9162,29.9578,526306.0
2017-07-24 10:30:00,36.09,36.13,36.06,36.1,608557.0,29.9578,29.991,29.9328,29.9661,608557.0
2017-07-24 11:00:00,36.1,36.11,36.06,36.09,370642.0,29.9661,29.9744,29.9328,29.9578,370642.0
2017-07-24 11:30:00,36.09,36.11,36.06,36.11,456250.0,29.9578,29.9744,29.9328,29.9744,456250.0
2017-07-24 12:00:00,36.1,36.16,36.1,36.15,188570.0,29.9661,30.0159,29.9661,30.0076,188570.0
2017-07-24 12:30:00,36.15,36.16,36.1,36.1,170401.0,30.0076,30.0159,29.9661,29.9661,170401.0
2017-07-24 13:00:00,36.11,36.11,36.08,36.09,201305.0,29.9744,29.9744,29.9495,29.9578,201305.0
2017-07-24 13:30:00,36.09,36.1,36.05,36.09,1051151.0,29.9578,29.9661,29.9245,29.9578,1051151.0
2017-07-24 14:00:00,36.09,36.11,36.08,36.11,135767.0,29.9578,29.9744,29.9495,29.9744,135767.0
2017-07-24 14:30:00,36.11,36.14,36.1,36.12,274026.0,29.9744,29.9993,29.9661,29.9827,274026.0
2017-07-24 15:00:00,36.12,36.16,36.11,36.13,264076.0,29.9827,30.0159,29.9744,29.991,264076.0
2017-07-24 15:30:00,36.13,36.22,36.12,36.22,960806.0,29.991,30.0657,29.9827,30.0657,960806.0
2017-07-25 09:30:00,36.01,36.21,35.97,36.2,916436.0,29.8913,30.0574,29.8581,30.0491,916436.0
2017-07-25 10:00:00,36.19,36.23,36.1,36.23,449738.0,30.0408,30.074,29.9661,30.074,449738.0
2017-07-25 10:30:00,36.23,36.25,36.16,36.18,603628.0,30.074,30.0906,30.0159,30.0325,603628.0
2017-07-25 11:00:00,36.19,36.21,36.09,36.11,280528.0,30.0408,30.0574,29.9578,29.9744,280528.0
2017-07-25 11:30:00,36.1,36.1,36.05,36.07,255753.0,29.9661,29.9661,29.9245,29.9411,255753.0
2017-07-25 12:00:00,36.08,36.09,36.01,36.02,230244.0,29.9495,29.9578,29.8913,29.8996,230244.0
2017-07-25 12:30:00,36.02,36.03,35.99,36.03,165069.0,29.8996,29.9079,29.8747,29.9079,165069.0
2017-07-25 13:00:00,36.03,36.04,36.01,36.02,179980.0,29.9079,29.9162,29.8913,29.8996,179980.0
2017-07-25 13:30:00,36.02,36.06,36.02,36.02,131156.0,29.8996,29.9328,29.8996,29.8996,131156.0
2017-07-25 14:00:00,36.02,36.05,36.02,36.02,159426.0,29.8996,29.9245,29.8996,29.8996,159426.0
2017-07-25 14:30:00,36.02,36.07,36.02,36.06,438455.0,29.8996,29.9411,29.8996,29.9328,438455.0
2017-07-25 15:00:00,36.06,36.08,36.04,36.07,210065.0,29.9328,29.9495,29.9162,29.9411,210065.0
2017-07-25 15:30:00,36.07,36.14,36.04,36.11,989155.0,29.9411,29.9993,29.9162,29.9744,989155.0
2017-07-26 09:30:00,36.1,36.19,35.99,36.19,451684.0,29.9661,30.0408,29.8747,30.0408,451684.0
2017-07-26 10:00:00,36.19,36.24,36.18,36.2,134149.0,30.0408,30.0823,30.0325,30.0491,134149.0
2017-07-26 10:30:00,36.2,36.23,36.15,36.15,124110.0,30.0491,30.074,30.0076,30.0076,124110.0
2017-07-26 11:00:00,36.15,36.19,36.13,36.15,176764.0,30.0076,30.0408,29.991,30.0076,176764.0
2017-07-26 11:30:00,36.15,36.17,36.03,36.08,484736.0,30.0076,30.0242,29.9079,29.9495,484736.0
2017-07-26 12:00:00,36.08,36.09,35.98,35.98,468812.0,29.9495,29.9578,29.8664,29.8664,468812.0
2017-07-26 12:30:00,35.99,36.0,35.95,35.95,317102.0,29.8747,29.883,29.8415,29.8415,317102.0
2017-07-26 13:00:00,35.96,36.01,35.94,35.98,211531.0,29.8498,29.8913,29.8332,29.8664,211531.0
2017-07-26 13:30:00,35.98,36.02,35.96,35.98,231054.0,29.8664,29.8996,29.8498,29.8664,231054.0
2017-07-26 14:00:00,35.98,36.1,35.97,36.1,194974.0,29.8664,29.9661,29.8581,29.9661,194974.0
2017-07-26 14:30:00,36.09,36.16,36.06,36.13,169508.0,29.9578,30.0159,29.9328,29.991,169508.0
2017-07-26 15:00:00,36.13,36.21,36.13,36.19,128670.0,29.991,30.0574,29.991,30.0408,128670.0
2017-07-26 15:30:00,36.2,36.25,36.17,36.23,753814.0,30.0491,30.0906,30.0242,30.074,753814.0
2017-07-27 09:30:00,36.54,36.61,36.48,36.55,725610.0,30.3313,30.3894,30.2815,30.3396,725610.0
2017-07-27 10:00:00,36.54,36.56,36.44,36.45,491134.0,30.3313,30.3479,30.2483,30.2566,491134.0
2017-07-27 10:30:00,36.45,36.52,36.42,36.5,228531.0,30.2566,30.3147,30.2317,30.2981,228531.0
2017-07-27 11:00:00,36.5,36.53,36.47,36.48,425054.0,30.2981,30.323,30.2732,30.2815,425054.0
2017-07-27 11:30:00,36.48,36.51,36.46,36.49,245791.0,30.2815,30.3064,30.2649,30.2898,245791.0
2017-07-27 12:00:00,36.49,36.52,36.41,36.41,446736.0,30.2898,30.3147,30.2234,30.2234,446736.0
2017-07-27 12:30:00,36.41,36.42,36.18,36.21,474707.0,30.2234,30.2317,30.0325,30.0574,474707.0
2017-07-27 13:00:00,36.22,36.23,35.99,36.05,854960.0,30.0657,30.074,29.8747,29.9245,854960.0
2017-07-27 13:30:00,36.05,36.11,35.95,36.08,521627.0,29.9245,29.9744,29.8415,29.9495,521627.0
2017-07-27 14:00:00,36.08,36.19,36.06,36.16,275426.0,29.9495,30.0408,29.9328,30.0159,275426.0
2017-07-27 14:30:00,36.16,36.18,36.06,36.09,295672.0,30.0159,30.0325,29.9328,29.9578,295672.0
2017-07-27 15:00:00,36.1,36.14,36.04,36.14,364671.0,29.9661,29.9993,29.9162,29.9993,364671.0
2017-07-27 15:30:00,36.14,36.23,36.1,36.19,1083038.0,29.9993,30.074,29.9661,30.0408,1083038.0
2017-07-28 09:30:00,36.05,36.07,35.83,35.83,549147.0,29.9245,29.9411,29.7419,29.7419,549147.0
2017-07-28 10:00:00,35.83,35.84,35.7,35.72,373126.0,29.7419,29.7502,29.634,29.6506,373126.0
2017-07-28 10:30:00,35.72,35.77,35.7,35.73,318718.0,29.6506,29.6921,29.634,29.6589,318718.0
2017-07-28 11:00:00,35.73,35.84,35.71,35.83,296449.0,29.6589,29.7502,29.6423,29.7419,296449.0
2017-07-28 11:30:00,35.83,35.86,35.8,35.86,154084.0,29.7419,29.7668,29.717,29.7668,154084.0
2017-07-28 12:00:00,35.85,35.89,35.84,35.86,182276.0,29.7585,29.7917,29.7502,29.7668,182276.0
2017-07-28 12:30:00,35.86,35.91,35.85,35.9,111066.0,29.7668,29.8083,29.7585,29.8,111066.0
2017-07-28 13:00:00,35.89,35.91,35.83,35.87,183741.0,29.7917,29.8083,29.7419,29.7751,183741.0
2017-07-28 13:30:00,35.87,35.89,35.84,35.84,116692.0,29.7751,29.7917,29.7502,29.7502,116692.0
2017-07-28 14:00:00,35.84,35.88,35.82,35.84,101372.0,29.7502,29.7834,29.7336,29.7502,101372.0
2017-07-28 14:30:00,35.84,35.87,35.82,35.86,157213.0,29.7502,29.7751,29.7336,29.7668,157213.0
2017-07-28 15:00:00,35.86,35.87,35.84,35.87,151245.0,29.7668,29.7751,29.7502,29.7751,151245.0
2017-07-28 15:30:00,35.86,35.87,35.83,35.85,502268.0,29.7668,29.7751,29.7419,29.7585,502268.0
2017-07-31 09:30:00,36.03,36.4,36.03,36.33,1123922.0,29.9079,30.2151,29.9079,30.157,1123922.0
2017-07-31 10:00:00,36.33,36.37,36.2,36.2,727785.0,30.157,30.1902,30.0491,30.0491,727785.0
2017-07-31 10:30:00,36.2,36.21,36.04,36.05,408113.0,30.0491,30.0574,29.9162,29.9245,408113.0
2017-07-31 11:00:00,36.05,36.1,36.02,36.05,375353.0,29.9245,29.9661,29.8996,29.9245,375353.0
2017-07-31 11:30:00,36.05,36.09,36.02,36.03,186002.0,29.9245,29.9578,29.8996,29.9079,186002.0
2017-07-31 12:00:00,36.02,36.04,35.98,35.98,280363.0,29.8996,29.9162,29.8664,29.8664,280363.0
2017-07-31 12:30:00,35.98,35.99,35.89,35.89,210382.0,29.8664,29.8747,29.7917,29.7917,210382.0
2017-07-31 13:00:00,35.89,35.93,35.86,35.89,298213.0,29.7917,29.8249,29.7668,29.7917,298213.0
2017-07-31 13:30:00,35.88,35.89,35.85,35.87,239903.0,29.7834,29.7917,29.7585,29.7751,239903.0
2017-07-31 14:00:00,35.87,35.96,35.85,35.93,376672.0,29.7751,29.8498,29.7585,29.8249,376672.0
2017-07-31 14:30:00,35.93,35.94,35.88,35.94,309284.0,29.8249,29.8332,29.7834,29.8332,309284.0
2017-07-31 15:00:00,35.93,35.94,35.91,35.92,291360.0,29.8249,29.8332,29.8083,29.8166,291360.0
2017-07-31 15:30:00,35.91,35.96,35.91,35.95,1060952.0,29.8083,29.8498,29.8083,29.8415,1060952.0
2017-08-01 09:30:00,35.95,35.99,35.8,35.8,636146.0,29.8415,29.8747,29.717,29.717,636146.0
2017-08-01 10:00:00,35.81,35.94,35.8,35.87,268815.0,29.7253,29.8332,29.717,29.7751,268815.0
2017-08-01 10:30:00,35.87,35.91,35.84,35.88,201308.0,29.7751,29.8083,29.7502,29.7834,201308.0
2017-08-01 11:00:00,35.89,35.9,35.79,35.8,271165.0,29.7917,29.8,29.7087,29.717,271165.0
2017-08-01 11:30:00,35.8,35.82,35.75,35.76,244069.0,29.717,29.7336,29.6755,29.6838,244069.0
2017-08-01 12:00:00,35.77,35.78,35.72,35.73,115887.0,29.6921,29.7004,29.6506,29.6589,115887.0
2017-08-01 12:30:00,35.73,35.76,35.72,35.75,130565.0,29.6589,29.6838,29.6506,29.6755,130565.0
2017-08-01 13:00:00,35.74,35.79,35.71,35.79,233508.0,29.6672,29.7087,29.6423,29.7087,233508.0
2017-08-01 13:30:00,35.79,35.82,35.78,35.82,72172.0,29.7087,29.7336,29.7004,29.7336,72172.0
2017-08-01 14:00:00,35.82,35.85,35.81,35.83,115544.0,29.7336,29.7585,29.7253,29.7419,115544.0
2017-08-01 14:30:00,35.83,35.9,35.83,35.9,174383.0,29.7419,29.8,29.7419,29.8,174383.0
2017-08-01 15:00:00,35.9,35.9,35.87,35.89,328965.0,29.8,29.8,29.7751,29.7917,328965.0
2017-08-01 15:30:00,35.89,35.89,35.84,35.85,710256.0,29.7917,29.7917,29.7502,29.7585,710256.0
2017-08-02 09:30:00,36.4,36.47,36.09,36.13,968450.0,30.2151,30.2732,29.9578,29.991,968450.0
2017-08-02 10:00:00,36.13,36.15,35.95,35.95,688184.0,29.991,30.0076,29.8415,29.8415,688184.0
2017-08-02 10:30:00,35.95,35.99,35.86,35.89,431283.0,29.8415,29.8747,29.7668,29.7917,431283.0
2017-08-02 11:00:00,35.9,35.98,35.86,35.95,536056.0,29.8,29.8664,29.7668,29.8415,536056.0
2017-08-02 11:30:00,35.95,36.02,35.91,36.0,384360.0,29.8415,29.8996,29.8083,29.883,384360.0
2017-08-02 12:00:00,36.0,36.03,35.97,35.99,114535.0,29.883,29.9079,29.8581,29.8747,114535.0
2017-08-02 12:30:00,36.0,36.03,35.97,36.02,108373.0,29.883,29.9079,29.8581,29.8996,108373.0
2017-08-02 13:00:00,36.02,36.03,35.99,36.02,110447.0,29.8996,29.9079,29.8747,29.8996,110447.0
2017-08-02 13:30:00,36.02,36.12,36.01,36.12,91038.0,29.8996,29.9827,29.8913,29.9827,91038.0
2017-08-02 14:00:00,36.12,36.15,36.1,36.13,309410.0,29.9827,30.0076,29.9661,29.991,309410.0
2017-08-02 14:30:00,36.14,36.16,36.08,36.09,280446.0,29.9993,30.0159,29.9495,29.9578,280446.0
2017-08-02 15:00:00,36.09,36.11,36.05,36.05,252591.0,29.9578,29.9744,29.9245,29.9245,252591.0
2017-08-02 15:30:00,36.05,36.1,36.01,36.08,793539.0,29.9245,29.9661,29.8913,29.9495,793539.0
2017-08-03 09:30:00,36.11,36.11,35.72,35.73,434374.0,29.9744,29.9744,29.6506,29.6589,434374.0
2017-08-03 10:00:00,35.73,35.75,35.69,35.7,316988.0,29.6589,29.6755,29.6257,29.634,316988.0
2017-08-03 10:30:00,35.7,35.75,35.69,35.72,183758.0,29.634,29.6755,29.6257,29.6506,183758.0
2017-08-03 11:00:00,35.72,35.78,35.71,35.71,195865.0,29.6506,29.7004,29.6423,29.6423,195865.0
2017-08-03 11:30:00,35.71,35.74,35.71,35.71,148022.0,29.6423,29.6672,29.6423,29.6423,148022.0
2017-08-03 12:00:00,35.72,35.74,35.71,35.72,194555.0,29.6506,29.6672,29.6423,29.6506,194555.0
2017-08-03 12:30:00,35.72,35.74,35.71,35.71,98425.0,29.6506,29.6672,29.6423,29.6423,98425.0
2017-08-03 13:00:00,35.72,35.72,35.67,35.68,194251.0,29.6506,29.6506,29.6091,29.6174,194251.0
2017-08-03 13:30:00,35.68,35.69,35.65,35.66,332693.0,29.6174,29.6257,29.5925,29.6008,332693.0
2017-08-03 14:00:00,35.65,35.72,35.65,35.72,411053.0,29.5925,29.6506,29.5925,29.6506,411053.0
2017-08-03 14:30:00,35.73,35.75,35.72,35.73,149484.0,29.6589,29.6755,29.6506,29.6589,149484.0
2017-08-03 15:00:00,35.73,35.79,35.72,35.77,271256.0,29.6589,29.7087,29.6506,29.6921,271256.0
2017-08-03 15:30:00,35.77,35.79,35.69,35.78,522849.0,29.6921,29.7087,29.6257,29.7004,522849.0
2017-08-04 09:30:00,35.93,35.97,35.82,35.82,618230.0,29.8249,29.8581,29.7336,29.7336,618230.0
2017-08-04 10:00:00,35.82,35.9,35.76,35.89,310189.0,29.7336,29.8,29.6838,29.7917,310189.0
2017-08-04 10:30:00,35.89,35.95,35.86,35.91,150331.0,29.7917,29.8415,29.7668,29.8083,150331.0
2017-08-04 11:00:00,35.91,36.02,35.89,36.02,427275.0,29.8083,29.8996,29.7917,29.8996,427275.0
2017-08-04 11:30:00,36.02,36.05,35.99,36.04,181441.0,29.8996,29.9245,29.8747,29.9162,181441.0
2017-08-04 12:00:00,36.04,36.05,35.96,35.96,156990.0,29.9162,29.9245,29.8498,29.8498,156990.0
2017-08-04 12:30:00,35.96,35.97,35.93,35.94,92212.0,29.8498,29.8581,29.8249,29.8332,92212.0
2017-08-04 13:00:00,35.93,35.94,35.89,35.91,81457.0,29.8249,29.8332,29.7917,29.8083,81457.0
2017-08-04 13:30:00,35.91,35.96,35.9,35.95,185003.0,29.8083,29.8498,29.8,29.8415,185003.0
2017-08-04 14:00:00,35.95,36.0,35.94,35.96,157439.0,29.8415,29.883,29.8332,29.8498,157439.0
2017-08-04 14:30:00,35.95,36.0,35.94,35.98,192904.0,29.8415,29.883,29.8332,29.8664,192904.0
2017-08-04 15:00:00,35.98,36.0,35.96,36.0,190968.0,29.8664,29.883,29.8498,29.883,190968.0
2017-08-04 15:30:00,36.0,36.08,35.98,36.04,916665.0,29.883,29.9495,29.8664,29.9162,916665.0
2017-08-07 09:30:00,36.3,36.53,36.26,36.45,468589.0,30.1321,30.323,30.0989,30.2566,468589.0
2017-08-07 10:00:00,36.45,36.54,36.44,36.5,423668.0,30.2566,30.3313,30.2483,30.2981,423668.0
2017-08-07 10:30:00,36.5,36.58,36.47,36.58,246120.0,30.2981,30.3645,30.2732,30.3645,246120.0
2017-08-07 11:00:00,36.57,36.66,36.56,36.59,307485.0,30.3562,30.4309,30.3479,30.3728,307485.0
2017-08-07 11:30:00,36.59,36.69,36.57,36.66,282454.0,30.3728,30.4558,30.3562,30.4309,282454.0
2017-08-07 12:00:00,36.66,36.69,36.64,36.68,133482.0,30.4309,30.4558,30.4143,30.4475,133482.0
2017-08-07 12:30:00,36.68,36.73,36.67,36.69,211339.0,30.4475,30.489,30.4392,30.4558,211339.0
2017-08-07 13:00:00,36.7,36.73,36.68,36.73,129665.0,30.4641,30.489,30.4475,30.489,129665.0
2017-08-07 13:30:00,36.73,36.75,36.69,36.7,179602.0,30.489,30.5056,30.4558,30.4641,179602.0
2017-08-07 14:00:00,36.7,36.73,36.69,36.72,198857.0,30.4641,30.489,30.4558,30.4807,198857.0
2017-08-07 14:30:00,36.73,36.78,36.72,36.78,282408.0,30.489,30.5305,30.4807,30.5305,282408.0
2017-08-07 15:00:00,36.78,36.79,36.75,36.78,271731.0,30.5305,30.5388,30.5056,30.5305,271731.0
2017-08-07 15:30:00,36.77,36.82,36.75,36.8,1017820.0,30.5222,30.5637,30.5056,30.5471,1017820.0
2017-08-08 09:30:00,36.71,36.96,36.71,36.92,367973.0,30.4724,30.6799,30.4724,30.6467,367973.0
2017-08-08 10:00:00,36.92,36.93,36.84,36.86,158029.0,30.6467,30.655,30.5803,30.5969,158029.0
2017-08-08 10:30:00,36.86,36.89,36.8,36.82,240623.0,30.5969,30.6218,30.5471,30.5637,240623.0
2017-08-08 11:00:00,36.82,36.9,36.8,36.87,268222.0,30.5637,30.6301,30.5471,30.6052,268222.0
2017-08-08 11:30:00,36.87,36.91,36.86,36.9,140766.0,30.6052,30.6384,30.5969,30.6301,140766.0
2017-08-08 12:00:00,36.91,36.93,36.84,36.85,133746.0,30.6384,30.655,30.5803,30.5886,133746.0
2017-08-08 12:30:00,36.85,36.86,36.79,36.82,110052.0,30.5886,30.5969,30.5388,30.5637,110052.0
2017-08-08 13:00:00,36.82,36.86,36.76,36.78,139676.0,30.5637,30.5969,30.5139,30.5305,139676.0
2017-08-08 13:30:00,36.78,36.81,36.77,36.78,85069.0,30.5305,30.5554,30.5222,30.5305,85069.0
2017-08-08 14:00:00,36.79,36.81,36.75,36.76,113506.0,30.5388,30.5554,30.5056,30.5139,113506.0
2017-08-08 14:30:00,36.77,36.81,36.76,36.81,98569.0,30.5222,30.5554,30.5139,30.5554,98569.0
2017-08-08 15:00:00,36.81,36.81,36.71,36.74,148329.0,30.5554,30.5554,30.4724,30.4973,148329.0
2017-08-08 15:30:00,36.75,36.75,36.64,36.71,580911.0,30.5056,30.5056,30.4143,30.4724,580911.0
2017-08-09 09:30:00,36.2,36.2,36.03,36.16,637721.0,30.0491,30.0491,29.9079,30.0159,637721.0
2017-08-09 10:00:00,36.16,36.22,36.1,36.2,208799.0,30.0159,30.0657,29.9661,30.0491,208799.0
2017-08-09 10:30:00,36.21,36.28,36.2,36.24,178303.0,30.0574,30.1155,30.0491,30.0823,178303.0
2017-08-09 11:00:00,36.24,36.3,36.22,36.27,134922.0,30.0823,30.1321,30.0657,30.1072,134922.0
2017-08-09 11:30:00,36.27,36.34,36.25,36.34,113252.0,30.1072,30.1653,30.0906,30.1653,113252.0
2017-08-09 12:00:00,36.34,36.38,36.31,36.35,106791.0,30.1653,30.1985,30.1404,30.1736,106791.0
2017-08-09 12:30:00,36.35,36.38,36.33,36.33,107822.0,30.1736,30.1985,30.157,30.157,107822.0
2017-08-09 13:00:00,36.34,36.4,36.33,36.39,106602.0,30.1653,30.2151,30.157,30.2068,106602.0
2017-08-09 13:30:00,36.39,36.43,36.38,36.42,130219.0,30.2068,30.24,30.1985,30.2317,130219.0
2017-08-09 14:00:00,36.41,36.41,36.33,36.34,117091.0,30.2234,30.2234,30.157,30.1653,117091.0
2017-08-09 14:30:00,36.35,36.36,36.3,36.34,249438.0,30.1736,30.1819,30.1321,30.1653,249438.0
2017-08-09 15:00:00,36.34,36.39,36.31,36.38,241878.0,30.1653,30.2068,30.1404,30.1985,241878.0
2017-08-09 15:30:00,36.38,36.47,36.37,36.46,379969.0,30.1985,30.2732,30.1902,30.2649,379969.0
2017-08-10 09:30:00,36.0,36.03,35.8,35.91,553569.0,29.883,29.9079,29.717,29.8083,553569.0
2017-08-10 10:00:00,35.92,35.93,35.71,35.75,465321.0,29.8166,29.8249,29.6423,29.6755,465321.0
2017-08-10 10:30:00,35.75,35.76,35.68,35.68,300392.0,29.6755,29.6838,29.6174,29.6174,300392.0
2017-08-10 11:00:00,35.68,35.75,35.66,35.7,273130.0,29.6174,29.6755,29.6008,29.634,273130.0
2017-08-10 11:30:00,35.7,35.74,35.51,35.53,379074.0,29.634,29.6672,29.4763,29.4929,379074.0
2017-08-10 12:00:00,35.52,35.55,35.45,35.47,370718.0,29.4846,29.5095,29.4265,29.4431,370718.0
2017-08-10 12:30:00,35.46,35.49,35.36,35.48,353235.0,29.4348,29.4597,29.3518,29.4514,353235.0
2017-08-10 13:00:00,35.48,35.53,35.46,35.52,144601.0,29.4514,29.4929,29.4348,29.4846,144601.0
2017-08-10 13:30:00,35.52,35.53,35.48,35.52,118214.0,29.4846,29.4929,29.4514,29.4846,118214.0
2017-08-10 14:00:00,35.52,35.58,35.48,35.57,195759.0,29.4846,29.5344,29.4514,29.5261,195759.0
2017-08-10 14:30:00,35.57,35.62,35.52,35.55,167963.0,29.5261,29.5676,29.4846,29.5095,167963.0
2017-08-10 15:00:00,35.55,35.56,35.43,35.47,286211.0,29.5095,29.5178,29.4099,29.4431,286211.0
2017-08-10 15:30:00,35.47,35.48,35.34,35.34,1077537.0,29.4431,29.4514,29.3352,29.3352,1077537.0
2017-08-11 09:30:00,35.52,35.68,35.43,35.66,792090.0,29.4846,29.6174,29.4099,29.6008,792090.0
2017-08-11 10:00:00,35.66,35.89,35.63,35.85,304018.0,29.6008,29.7917,29.5759,29.7585,304018.0
2017-08-11 10:30:00,35.85,35.88,35.82,35.85,191580.0,29.7585,29.7834,29.7336,29.7585,191580.0
2017-08-11 11:00:00,35.85,35.85,35.75,35.8,376922.0,29.7585,29.7585,29.6755,29.717,376922.0
2017-08-11 11:30:00,35.8,36.03,35.8,36.02,396635.0,29.717,29.9079,29.717,29.8996,396635.0
2017-08-11 12:00:00,36.03,36.18,36.03,36.11,227187.0,29.9079,30.0325,29.9079,29.9744,227187.0
2017-08-11 12:30:00,36.11,36.19,36.08,36.15,176654.0,29.9744,30.0408,29.9495,30.0076,176654.0
2017-08-11 13:00:00,36.15,36.2,36.1,36.1,115893.0,30.0076,30.0491,29.9661,29.9661,115893.0
2017-08-11 13:30:00,36.11,36.14,36.08,36.14,105609.0,29.9744,29.9993,29.9495,29.9993,105609.0
2017-08-11 14:00:00,36.14,36.19,36.13,36.17,146249.0,29.9993,30.0408,29.991,30.0242,146249.0
2017-08-11 14:30:00,36.16,36.19,36.05,36.06,205878.0,30.0159,30.0408,29.9245,29.9328,205878.0
2017-08-11 15:00:00,36.06,36.09,36.01,36.04,177860.0,29.9328,29.9578,29.8913,29.9162,177860.0
2017-08-11 15:30:00,36.05,36.15,36.01,36.13,692375.0,29.9245,30.0076,29.8913,29.991,692375.0
2017-08-14 09:30:00,36.02,36.06,35.85,35.93,723118.0,29.8996,29.9328,29.7585,29.8249,723118.0
2017-08-14 10:00:00,35.94,35.98,35.93,35.94,328331.0,29.8332,29.8664,29.8249,29.8332,328331.0
2017-08-14 10:30:00,35.95,35.99,35.93,35.93,285410.0,29.8415,29.8747,29.8249,29.8249,285410.0
2017-08-14 11:00:00,35.93,35.93,35.88,35.89,238264.0,29.8249,29.8249,29.7834,29.7917,238264.0
2017-08-14 11:30:00,35.89,35.99,35.88,35.99,270680.0,29.7917,29.8747,29.7834,29.8747,270680.0
2017-08-14 12:00:00,35.98,36.04,35.98,36.03,180558.0,29.8664,29.9162,29.8664,29.9079,180558.0
2017-08-14 12:30:00,36.02,36.03,36.0,36.02,79708.0,29.8996,29.9079,29.883,29.8996,79708.0
2017-08-14 13:00:00,36.01,36.08,36.01,36.04,129865.0,29.8913,29.9495,29.8913,29.9162,129865.0
2017-08-14 13:30:00,36.04,36.05,35.95,35.98,89951.0,29.9162,29.9245,29.8415,29.8664,89951.0
2017-08-14 14:00:00,35.98,36.0,35.95,35.98,122234.0,29.8664,29.883,29.8415,29.8664,122234.0
2017-08-14 14:30:00,35.97,36.03,35.96,36.0,139279.0,29.8581,29.9079,29.8498,29.883,139279.0
2017-08-14 15:00:00,35.99,36.07,35.99,36.07,171518.0,29.8747,29.9411,29.8747,29.9411,171518.0
2017-08-14 15:30:00,36.07,36.11,36.04,36.04,679506.0,29.9411,29.9744,29.9162,29.9162,679506.0
2017-08-15 09:30:00,36.19,36.39,36.09,36.39,582644.0,30.0408,30.2068,29.9578,30.2068,582644.0
2017-08-15 10:00:00,36.39,36.41,36.22,36.35,265286.0,30.2068,30.2234,30.0657,30.1736,265286.0
2017-08-15 10:30:00,36.35,36.41,36.31,36.37,266553.0,30.1736,30.2234,30.1404,30.1902,266553.0
2017-08-15 11:00:00,36.36,36.39,36.32,36.38,151881.0,30.1819,30.2068,30.1487,30.1985,151881.0
2017-08-15 11:30:00,36.39,36.45,36.35,36.37,128507.0,30.2068,30.2566,30.1736,30.1902,128507.0
2017-08-15 12:00:00,36.38,36.42,36.37,36.41,116028.0,30.1985,30.2317,30.1902,30.2234,116028.0
2017-08-15 12:30:00,36.41,36.42,36.38,36.39,109196.0,30.2234,30.2317,30.1985,30.2068,109196.0
2017-08-15 13:00:00,36.39,36.39,36.33,36.37,94233.0,30.2068,30.2068,30.157,30.1902,94233.0
2017-08-15 13:30:00,36.37,36.4,36.35,36.38,100302.0,30.1902,30.2151,30.1736,30.1985,100302.0
2017-08-15 14:00:00,36.39,36.42,36.37,36.4,181622.0,30.2068,30.2317,30.1902,30.2151,181622.0
2017-08-15 14:30:00,36.4,36.43,36.39,36.43,83890.0,30.2151,30.24,30.2068,30.24,83890.0
2017-08-15 15:00:00,36.43,36.47,36.42,36.44,176240.0,30.24,30.2732,30.2317,30.2483,176240.0
2017-08-15 15:30:00,36.44,36.49,36.4,36.4,830665.0,30.2483,30.2898,30.2151,30.2151,830665.0
2017-08-16 09:30:00,36.2,36.22,36.14,36.2,548270.0,30.0491,30.0657,29.9993,30.0491,548270.0
2017-08-16 10:00:00,36.2,36.21,36.17,36.18,138610.0,30.0491,30.0574,30.0242,30.0325,138610.0
2017-08-16 10:30:00,36.19,36.29,36.18,36.27,191278.0,30.0408,30.1238,30.0325,30.1072,191278.0
2017-08-16 11:00:00,36.28,36.3,36.26,36.27,154547.0,30.1155,30.1321,30.0989,30.1072,154547.0
2017-08-16 11:30:00,36.27,36.35,36.27,36.35,101077.0,30.1072,30.1736,30.1072,30.1736,101077.0
2017-08-16 12:00:00,36.35,36.43,36.34,36.42,139262.0,30.1736,30.24,30.1653,30.2317,139262.0
2017-08-16 12:30:00,36.42,36.44,36.36,36.38,109084.0,30.2317,30.2483,30.1819,30.1985,109084.0
2017-08-16 13:00:00,36.37,36.41,36.34,36.36,127102.0,30.1902,30.2234,30.1653,30.1819,127102.0
2017-08-16 13:30:00,36.35,36.38,36.32,36.33,116416.0,30.1736,30.1985,30.1487,30.157,116416.0
2017-08-16 14:00:00,36.33,36.41,36.25,36.29,224174.0,30.157,30.2234,30.0906,30.1238,224174.0
2017-08-16 14:30:00,36.3,36.36,36.26,36.36,124009.0,30.1321,30.1819,30.0989,30.1819,124009.0
2017-08-16 15:00:00,36.36,36.36,36.31,36.36,156393.0,30.1819,30.1819,30.1404,30.1819,156393.0
2017-08-16 15:30:00,36.36,36.38,36.32,36.34,525937.0,30.1819,30.1985,30.1487,30.1653,525937.0
2017-08-17 09:30:00,36.3,36.34,36.19,36.27,257075.0,30.1321,30.1653,30.0408,30.1072,257075.0
2017-08-17 10:00:00,36.27,36.32,36.13,36.2,245787.0,30.1072,30.1487,29.991,30.0491,245787.0
2017-08-17 10:30:00,36.2,36.25,36.14,36.22,176057.0,30.0491,30.0906,29.9993,30.0657,176057.0
2017-08-17 11:00:00,36.23,36.28,36.18,36.18,169519.0,30.074,30.1155,30.0325,30.0325,169519.0
2017-08-17 11:30:00,36.18,36.21,36.13,36.14,131787.0,30.0325,30.0574,29.991,29.9993,131787.0
2017-08-17 12:00:00,36.15,36.19,36.02,36.05,169174.0,30.0076,30.0408,29.8996,29.9245,169174.0
2017-08-17 12:30:00,36.05,36.08,35.97,35.98,110866.0,29.9245,29.9495,29.8581,29.8664,110866.0
2017-08-17 13:00:00,35.98,35.99,35.92,35.98,138252.0,29.8664,29.8747,29.8166,29.8664,138252.0
2017-08-17 13:30:00,35.98,35.99,35.91,35.95,159448.0,29.8664,29.8747,29.8083,29.8415,159448.0
2017-08-17 14:00:00,35.95,36.0,35.93,35.99,226674.0,29.8415,29.883,29.8249,29.8747,226674.0
2017-08-17 14:30:00,35.99,36.01,35.95,35.99,145035.0,29.8747,29.8913,29.8415,29.8747,145035.0
2017-08-17 15:00:00,35.98,35.98,35.87,35.9,307076.0,29.8664,29.8664,29.7751,29.8,307076.0
2017-08-17 15:30:00,35.9,35.96,35.77,35.77,704449.0,29.8,29.8498,29.6921,29.6921,704449.0
2017-08-18 09:30:00,36.0,36.05,35.63,35.64,400050.0,29.883,29.9245,29.5759,29.5842,400050.0
2017-08-18 10:00:00,35.64,35.82,35.61,35.8,266238.0,29.5842,29.7336,29.5593,29.717,266238.0
2017-08-18 10:30:00,35.79,35.9,35.73,35.85,210478.0,29.7087,29.8,29.6589,29.7585,210478.0
2017-08-18 11:00:00,35.84,35.97,35.79,35.96,205813.0,29.7502,29.8581,29.7087,29.8498,205813.0
2017-08-18 11:30:00,35.96,36.01,35.93,35.98,133026.0,29.8498,29.8913,29.8249,29.8664,133026.0
2017-08-18 12:00:00,35.99,36.01,35.93,35.99,259514.0,29.8747,29.8913,29.8249,29.8747,259514.0
2017-08-18 12:30:00,36.0,36.03,35.97,36.0,131524.0,29.883,29.9079,29.8581,29.883,131524.0
2017-08-18 13:00:00,36.0,36.11,35.97,36.02,505618.0,29.883,29.9744,29.8581,29.8996,505618.0
2017-08-18 13:30:00,36.02,36.04,35.92,35.92,139742.0,29.8996,29.9162,29.8166,29.8166,139742.0
2017-08-18 14:00:00,35.92,36.02,35.92,35.98,149790.0,29.8166,29.8996,29.8166,29.8664,149790.0
2017-08-18 14:30:00,35.98,36.01,35.95,35.96,209953.0,29.8664,29.8913,29.8415,29.8498,209953.0
2017-08-18 15:00:00,35.95,35.97,35.9,35.93,186715.0,29.8415,29.8581,29.8,29.8249,186715.0
2017-08-18 15:30:00,35.93,35.94,35.85,35.86,567779.0,29.8249,29.8332,29.7585,29.7668,567779.0
2017-08-21 09:30:00,35.91,35.97,35.76,35.79,330133.0,29.8083,29.8581,29.6838,29.7087,330133.0
2017-08-21 10:00:00,35.78,35.81,35.63,35.67,398514.0,29.7004,29.7253,29.5759,29.6091,398514.0
2017-08-21 10:30:00,35.67,35.8,35.67,35.8,186931.0,29.6091,29.717,29.6091,29.717,186931.0
2017-08-21 11:00:00,35.79,35.88,35.76,35.84,277341.0,29.7087,29.7834,29.6838,29.7502,277341.0
2017-08-21 11:30:00,35.84,35.9,35.83,35.86,119244.0,29.7502,29.8,29.7419,29.7668,119244.0
2017-08-21 12:00:00,35.86,35.89,35.84,35.88,115048.0,29.7668,29.7917,29.7502,29.7834,115048.0
2017-08-21 12:30:00,35.87,35.89,35.83,35.85,105769.0,29.7751,29.7917,29.7419,29.7585,105769.0
2017-08-21 13:00:00,35.84,35.85,35.83,35.84,130842.0,29.7502,29.7585,29.7419,29.7502,130842.0
2017-08-21 13:30:00,35.84,35.9,35.84,35.86,271542.0,29.7502,29.8,29.7502,29.7668,271542.0
2017-08-21 14:00:00,35.86,35.94,35.85,35.92,168845.0,29.7668,29.8332,29.7585,29.8166,168845.0
2017-08-21 14:30:00,35.92,35.94,35.89,35.93,111021.0,29.8166,29.8332,29.7917,29.8249,111021.0
2017-08-21 15:00:00,35.92,35.92,35.86,35.91,201718.0,29.8166,29.8166,29.7668,29.8083,201718.0
2017-08-21 15:30:00,35.92,36.01,35.9,35.99,675214.0,29.8166,29.8913,29.8,29.8747,675214.0
2017-08-22 09:30:00,36.47,36.5,36.34,36.47,369127.0,30.2732,30.2981,30.1653,30.2732,369127.0
2017-08-22 10:00:00,36.46,36.55,36.44,36.53,211660.0,30.2649,30.3396,30.2483,30.323,211660.0
2017-08-22 10:30:00,36.53,36.58,36.5,36.57,142229.0,30.323,30.3645,30.2981,30.3562,142229.0
2017-08-22 11:00:00,36.56,36.59,36.52,36.55,253645.0,30.3479,30.3728,30.3147,30.3396,253645.0
2017-08-22 11:30:00,36.55,36.56,36.46,36.49,156248.0,30.3396,30.3479,30.2649,30.2898,156248.0
2017-08-22 12:00:00,36.5,36.53,36.48,36.52,209906.0,30.2981,30.323,30.2815,30.3147,209906.0
2017-08-22 12:30:00,36.52,36.58,36.51,36.58,156764.0,30.3147,30.3645,30.3064,30.3645,156764.0
2017-08-22 13:00:00,36.58,36.62,36.57,36.58,176117.0,30.3645,30.3977,30.3562,30.3645,176117.0
2017-08-22 13:30:00,36.59,36.61,36.57,36.58,104045.0,30.3728,30.3894,30.3562,30.3645,104045.0
2017-08-22 14:00:00,36.57,36.64,36.57,36.64,153109.0,30.3562,30.4143,30.3562,30.4143,153109.0
2017-08-22 14:30:00,36.64,36.67,36.6,36.63,136618.0,30.4143,30.4392,30.3811,30.406,136618.0
2017-08-22 15:00:00,36.62,36.64,36.57,36.57,113632.0,30.3977,30.4143,30.3562,30.3562,113632.0
2017-08-22 15:30:00,36.57,36.59,36.5,36.52,632744.0,30.3562,30.3728,30.2981,30.3147,632744.0
2017-08-23 09:30:00,36.47,36.5,36.39,36.45,355034.0,30.2732,30.2981,30.2068,30.2566,355034.0
2017-08-23 10:00:00,36.45,36.5,36.37,36.44,212409.0,30.2566,30.2981,30.1902,30.2483,212409.0
2017-08-23 10:30:00,36.45,36.48,36.39,36.44,107687.0,30.2566,30.2815,30.2068,30.2483,107687.0
2017-08-23 11:00:00,36.44,36.52,36.42,36.5,461642.0,30.2483,30.3147,30.2317,30.2981,461642.0
2017-08-23 11:30:00,36.5,36.52,36.45,36.51,86191.0,30.2981,30.3147,30.2566,30.3064,86191.0
2017-08-23 12:00:00,36.51,36.52,36.44,36.45,64873.0,30.3064,30.3147,30.2483,30.2566,64873.0
2017-08-23 12:30:00,36.45,36.46,36.43,36.45,49411.0,30.2566,30.2649,30.24,30.2566,49411.0
2017-08-23 13:00:00,36.46,36.47,36.43,36.45,106122.0,30.2649,30.2732,30.24,30.2566,106122.0
2017-08-23 13:30:00,36.46,36.47,36.42,36.45,90780.0,30.2649,30.2732,30.2317,30.2566,90780.0
2017-08-23 14:00:00,36.45,36.53,36.44,36.5,131782.0,30.2566,30.323,30.2483,30.2981,131782.0
2017-08-23 14:30:00,36.49,36.56,36.49,36.55,102271.0,30.2898,30.3479,30.2898,30.3396,102271.0
2017-08-23 15:00:00,36.55,36.57,36.52,36.57,182748.0,30.3396,30.3562,30.3147,30.3562,182748.0
2017-08-23 15:30:00,36.57,36.6,36.56,36.58,532853.0,30.3562,30.3811,30.3479,30.3645,532853.0
2017-08-24 09:30:00,36.78,36.93,36.7,36.72,470202.0,30.5305,30.655,30.4641,30.4807,470202.0
2017-08-24 10:00:00,36.71,36.83,36.71,36.8,276489.0,30.4724,30.572,30.4724,30.5471,276489.0
2017-08-24 10:30:00,36.8,36.86,36.78,36.8,275567.0,30.5471,30.5969,30.5305,30.5471,275567.0
2017-08-24 11:00:00,36.79,36.8,36.63,36.66,258566.0,30.5388,30.5471,30.406,30.4309,258566.0
2017-08-24 11:30:00,36.66,36.69,36.58,36.68,200027.0,30.4309,30.4558,30.3645,30.4475,200027.0
2017-08-24 12:00:00,36.68,36.77,36.64,36.71,202633.0,30.4475,30.5222,30.4143,30.4724,202633.0
2017-08-24 12:30:00,36.71,36.8,36.7,36.79,172842.0,30.4724,30.5471,30.4641,30.5388,172842.0
2017-08-24 13:00:00,36.78,36.87,36.78,36.82,474254.0,30.5305,30.6052,30.5305,30.5637,474254.0
2017-08-24 13:30:00,36.83,36.85,36.78,36.83,256033.0,30.572,30.5886,30.5305,30.572,256033.0
2017-08-24 14:00:00,36.83,36.86,36.79,36.86,177265.0,30.572,30.5969,30.5388,30.5969,177265.0
2017-08-24 14:30:00,36.86,36.86,36.82,36.84,114604.0,30.5969,30.5969,30.5637,30.5803,114604.0
2017-08-24 15:00:00,36.84,36.88,36.82,36.85,183239.0,30.5803,30.6135,30.5637,30.5886,183239.0
2017-08-24 15:30:00,36.86,36.86,36.79,36.83,646689.0,30.5969,30.5969,30.5388,30.572,646689.0
2017-08-25 09:30:00,36.93,37.04,36.87,36.94,393865.0,30.655,30.7463,30.6052,30.6633,393865.0
2017-08-25 10:00:00,36.94,37.06,36.94,37.04,194246.0,30.6633,30.7629,30.6633,30.7463,194246.0
2017-08-25 10:30:00,37.04,37.05,36.97,36.97,213683.0,30.7463,30.7546,30.6882,30.6882,213683.0
2017-08-25 11:00:00,36.97,36.99,36.89,36.93,237378.0,30.6882,30.7048,30.6218,30.655,237378.0
2017-08-25 11:30:00,36.92,36.92,36.85,36.85,112724.0,30.6467,30.6467,30.5886,30.5886,112724.0
2017-08-25 12:00:00,36.84,36.85,36.8,36.8,74329.0,30.5803,30.5886,30.5471,30.5471,74329.0
2017-08-25 12:30:00,36.8,36.81,36.75,36.78,157357.0,30.5471,30.5554,30.5056,30.5305,157357.0
2017-08-25 13:00:00,36.77,36.83,36.77,36.77,108910.0,30.5222,30.572,30.5222,30.5222,108910.0
2017-08-25 13:30:00,36.77,36.83,36.77,36.8,110882.0,30.5222,30.572,30.5222,30.5471,110882.0
2017-08-25 14:00:00,36.8,36.87,36.79,36.86,145748.0,30.5471,30.6052,30.5388,30.5969,145748.0
2017-08-25 14:30:00,36.86,36.97,36.85,36.95,211947.0,30.5969,30.6882,30.5886,30.6716,211947.0
2017-08-25 15:00:00,36.95,36.95,36.89,36.91,192228.0,30.6716,30.6716,30.6218,30.6384,192228.0
2017-08-25 15:30:00,36.9,36.91,36.84,36.84,453371.0,30.6301,30.6384,30.5803,30.5803,453371.0
2017-08-28 09:30:00,36.59,36.87,36.57,36.67,426297.0,30.3728,30.6052,30.3562,30.4392,426297.0
2017-08-28 10:00:00,36.66,36.71,36.62,36.66,166526.0,30.4309,30.4724,30.3977,30.4309,166526.0
2017-08-28 10:30:00,36.66,36.74,36.65,36.73,179831.0,30.4309,30.4973,30.4226,30.489,179831.0
2017-08-28 11:00:00,36.73,36.76,36.71,36.76,141505.0,30.489,30.5139,30.4724,30.5139,141505.0
2017-08-28 11:30:00,36.76,36.8,36.74,36.79,75623.0,30.5139,30.5471,30.4973,30.5388,75623.0
2017-08-28 12:00:00,36.79,36.8,36.72,36.74,74878.0,30.5388,30.5471,30.4807,30.4973,74878.0
2017-08-28 12:30:00,36.74,36.76,36.73,36.76,53892.0,30.4973,30.5139,30.489,30.5139,53892.0
2017-08-28 13:00:00,36.76,36.77,36.75,36.77,51599.0,30.5139,30.5222,30.5056,30.5222,51599.0
2017-08-28 13:30:00,36.77,36.8,36.74,36.79,101154.0,30.5222,30.5471,30.4973,30.5388,101154.0
2017-08-28 14:00:00,36.79,36.81,36.77,36.8,108013.0,30.5388,30.5554,30.5222,30.5471,108013.0
2017-08-28 14:30:00,36.8,36.83,36.78,36.81,98516.0,30.5471,30.572,30.5305,30.5554,98516.0
2017-08-28 15:00:00,36.8,36.82,36.76,36.77,140432.0,30.5471,30.5637,30.5139,30.5222,140432.0
2017-08-28 15:30:00,36.77,36.79,36.75,36.77,303523.0,30.5222,30.5388,30.5056,30.5222,303523.0
2017-08-29 09:30:00,36.52,36.71,36.5,36.7,408388.0,30.3147,30.4724,30.2981,30.4641,408388.0
2017-08-29 10:00:00,36.7,36.74,36.62,36.67,302314.0,30.4641,30.4973,30.3977,30.4392,302314.0
2017-08-29 10:30:00,36.68,36.77,36.68,36.72,161643.0,30.4475,30.5222,30.4475,30.4807,161643.0
2017-08-29 11:00:00,36.72,36.78,36.71,36.76,121263.0,30.4807,30.5305,30.4724,30.5139,121263.0
2017-08-29 11:30:00,36.77,36.87,36.76,36.84,80901.0,30.5222,30.6052,30.5139,30.5803,80901.0
2017-08-29 12:00:00,36.84,36.88,36.83,36.87,91270.0,30.5803,30.6135,30.572,30.6052,91270.0
2017-08-29 12:30:00,36.86,36.88,36.85,36.87,46325.0,30.5969,30.6135,30.5886,30.6052,46325.0
2017-08-29 13:00:00,36.87,36.88,36.81,36.84,79541.0,30.6052,30.6135,30.5554,30.5803,79541.0
2017-08-29 13:30:00,36.84,36.86,36.81,36.86,49095.0,30.5803,30.5969,30.5554,30.5969,49095.0
2017-08-29 14:00:00,36.86,36.9,36.85,36.89,109375.0,30.5969,30.6301,30.5886,30.6218,109375.0
2017-08-29 14:30:00,36.88,36.94,36.88,36.92,106236.0,30.6135,30.6633,30.6135,30.6467,106236.0
2017-08-29 15:00:00,36.92,36.97,36.91,36.94,180334.0,30.6467,30.6882,30.6384,30.6633,180334.0
2017-08-29 15:30:00,36.94,36.95,36.88,36.9,457889.0,30.6633,30.6716,30.6135,30.6301,457889.0
2017-08-30 09:30:00,36.88,36.99,36.8,36.98,219468.0,30.6135,30.7048,30.5471,30.6965,219468.0
2017-08-30 10:00:00,36.98,36.99,36.86,36.87,185218.0,30.6965,30.7048,30.5969,30.6052,185218.0
2017-08-30 10:30:00,36.87,36.93,36.82,36.93,195328.0,30.6052,30.655,30.5637,30.655,195328.0
2017-08-30 11:00:00,36.94,36.94,36.86,36.89,116288.0,30.6633,30.6633,30.5969,30.6218,116288.0
2017-08-30 11:30:00,36.88,36.92,36.87,36.9,70823.0,30.6135,30.6467,30.6052,30.6301,70823.0
2017-08-30 12:00:00,36.91,36.92,36.88,36.91,89853.0,30.6384,30.6467,30.6135,30.6384,89853.0
2017-08-30 12:30:00,36.9,36.94,36.89,36.93,149402.0,30.6301,30.6633,30.6218,30.655,149402.0
2017-08-30 13:00:00,36.92,36.98,36.92,36.97,48793.0,30.6467,30.6965,30.6467,30.6882,48793.0
2017-08-30 13:30:00,36.98,37.04,36.97,37.04,126365.0,30.6965,30.7463,30.6882,30.7463,126365.0
2017-08-30 14:00:00,37.04,37.04,37.01,37.02,60340.0,30.7463,30.7463,30.7214,30.7297,60340.0
2017-08-30 14:30:00,37.03,37.05,37.01,37.05,77298.0,30.738,30.7546,30.7214,30.7546,77298.0
2017-08-30 15:00:00,37.05,37.08,37.01,37.08,109951.0,30.7546,30.7795,30.7214,30.7795,109951.0
2017-08-30 15:30:00,37.07,37.08,36.91,36.94,794024.0,30.7712,30.7795,30.6384,30.6633,794024.0
2017-08-31 09:30:00,36.9,36.97,36.73,36.95,477992.0,30.6301,30.6882,30.489,30.6716,477992.0
2017-08-31 10:00:00,36.95,36.96,36.82,36.83,279887.0,30.6716,30.6799,30.5637,30.572,279887.0
2017-08-31 10:30:00,36.83,36.83,36.7,36.77,369736.0,30.572,30.572,30.4641,30.5222,369736.0
2017-08-31 11:00:00,36.77,36.82,36.74,36.8,197604.0,30.5222,30.5637,30.4973,30.5471,197604.0
2017-08-31 11:30:00,36.79,36.85,36.75,36.85,187442.0,30.5388,30.5886,30.5056,30.5886,187442.0
2017-08-31 12:00:00,36.84,36.9,36.83,36.9,161242.0,30.5803,30.6301,30.572,30.6301,161242.0
2017-08-31 12:30:00,36.9,36.93,36.89,36.92,181361.0,30.6301,30.655,30.6218,30.6467,181361.0
2017-08-31 13:00:00,36.92,36.98,36.89,36.92,266151.0,30.6467,30.6965,30.6218,30.6467,266151.0
2017-08-31 13:30:00,36.91,36.92,36.87,36.87,107370.0,30.6384,30.6467,30.6052,30.6052,107370.0
2017-08-31 14:00:00,36.87,36.88,36.82,36.83,267887.0,30.6052,30.6135,30.5637,30.572,267887.0
2017-08-31 14:30:00,36.84,36.91,36.83,36.91,191268.0,30.5803,30.6384,30.572,30.6384,191268.0
2017-08-31 15:00:00,36.91,36.93,36.86,36.93,180840.0,30.6384,30.655,30.5969,30.655,180840.0
2017-08-31 15:30:00,36.93,36.98,36.92,36.97,725482.0,30.655,30.6965,30.6467,30.6882,725482.0
2017-09-01 09:30:00,37.0,37.21,36.91,37.16,444712.0,30.7131,30.8874,30.6384,30.8459,444712.0
2017-09-01 10:00:00,37.16,37.17,37.06,37.09,336892.0,30.8459,30.8542,30.7629,30.7878,336892.0
2017-09-01 10:30:00,37.1,37.19,37.08,37.19,276708.0,30.7961,30.8708,30.7795,30.8708,276708.0
2017-09-01 11:00:00,37.19,37.19,37.1,37.14,216597.0,30.8708,30.8708,30.7961,30.8293,216597.0
2017-09-01 11:30:00,37.15,37.18,37.12,37.16,200346.0,30.8376,30.8625,30.8127,30.8459,200346.0
2017-09-01 12:00:00,37.16,37.23,37.13,37.23,164911.0,30.8459,30.904,30.821,30.904,164911.0
2017-09-01 12:30:00,37.23,37.23,37.19,37.2,132024.0,30.904,30.904,30.8708,30.8791,132024.0
2017-09-01 13:00:00,37.2,37.21,37.15,37.18,121298.0,30.8791,30.8874,30.8376,30.8625,121298.0
2017-09-01 13:30:00,37.18,37.2,37.16,37.19,98463.0,30.8625,30.8791,30.8459,30.8708,98463.0
2017-09-01 14:00:00,37.19,37.23,37.16,37.2,356380.0,30.8708,30.904,30.8459,30.8791,356380.0
2017-09-01 14:30:00,37.19,37.2,37.17,37.17,214919.0,30.8708,30.8791,30.8542,30.8542,214919.0
2017-09-01 15:00:00,37.18,37.19,37.16,37.16,305529.0,30.8625,30.8708,30.8459,30.8459,305529.0
2017-09-01 15:30:00,37.17,37.24,37.15,37.21,854023.0,30.8542,30.9123,30.8376,30.8874,854023.0
2017-09-05 09:30:00,37.38,37.4,37.15,37.28,399126.0,31.0286,31.0452,30.8376,30.9456,399126.0
2017-09-05 10:00:00,37.28,37.38,37.26,37.27,289249.0,30.9456,31.0286,30.929,30.9373,289249.0
2017-09-05 10:30:00,37.28,37.31,37.24,37.27,420398.0,30.9456,30.9705,30.9123,30.9373,420398.0
2017-09-05 11:00:00,37.28,37.3,37.2,37.22,251862.0,30.9456,30.9622,30.8791,30.8957,251862.0
2017-09-05 11:30:00,37.22,37.26,37.02,37.03,1172853.0,30.8957,30.929,30.7297,30.738,1172853.0
2017-09-05 12:00:00,37.02,37.03,36.67,36.78,911732.0,30.7297,30.738,30.4392,30.5305,911732.0
2017-09-05 12:30:00,36.77,36.82,36.64,36.76,490780.0,30.5222,30.5637,30.4143,30.5139,490780.0
2017-09-05 13:00:00,36.76,36.78,36.68,36.75,223600.0,30.5139,30.5305,30.4475,30.5056,223600.0
2017-09-05 13:30:00,36.75,36.85,36.72,36.82,209417.0,30.5056,30.5886,30.4807,30.5637,209417.0
2017-09-05 14:00:00,36.82,36.89,36.79,36.86,210880.0,30.5637,30.6218,30.5388,30.5969,210880.0
2017-09-05 14:30:00,36.87,36.92,36.82,36.85,286977.0,30.6052,30.6467,30.5637,30.5886,286977.0
2017-09-05 15:00:00,36.87,36.88,36.79,36.82,245538.0,30.6052,30.6135,30.5388,30.5637,245538.0
2017-09-05 15:30:00,36.82,36.9,36.8,36.84,998673.0,30.5637,30.6301,30.5471,30.5803,998673.0
2017-09-06 09:30:00,37.06,37.22,37.0,37.18,630878.0,30.7629,30.8957,30.7131,30.8625,630878.0
2017-09-06 10:00:00,37.18,37.36,37.17,37.34,472241.0,30.8625,31.012,30.8542,30.9954,472241.0
2017-09-06 10:30:00,37.34,37.37,37.24,37.28,423675.0,30.9954,31.0203,30.9123,30.9456,423675.0
2017-09-06 11:00:00,37.27,37.32,37.16,37.23,371583.0,30.9373,30.9788,30.8459,30.904,371583.0
2017-09-06 11:30:00,37.22,37.29,37.21,37.26,134968.0,30.8957,30.9539,30.8874,30.929,134968.0
2017-09-06 12:00:00,37.26,37.27,37.2,37.25,258479.0,30.929,30.9373,30.8791,30.9206,258479.0
2017-09-06 12:30:00,37.24,37.25,37.21,37.24,134546.0,30.9123,30.9206,30.8874,30.9123,134546.0
2017-09-06 13:00:00,37.24,37.29,37.24,37.25,138754.0,30.9123,30.9539,30.9123,30.9206,138754.0
2017-09-06 13:30:00,37.26,37.28,37.22,37.24,81967.0,30.929,30.9456,30.8957,30.9123,81967.0
2017-09-06 14:00:00,37.23,37.29,37.23,37.29,217114.0,30.904,30.9539,30.904,30.9539,217114.0
2017-09-06 14:30:00,37.29,37.3,37.27,37.3,142957.0,30.9539,30.9622,30.9373,30.9622,142957.0
2017-09-06 15:00:00,37.29,37.35,37.27,37.34,292285.0,30.9539,31.0037,30.9373,30.9954,292285.0
2017-09-06 15:30:00,37.34,37.34,37.25,37.27,542918.0,30.9954,30.9954,30.9206,30.9373,542918.0
2017-09-07 09:30:00,37.24,37.38,37.18,37.25,448534.0,30.9123,31.0286,30.8625,30.9206,448534.0
2017-09-07 10:00:00,37.25,37.35,37.21,37.33,312916.0,30.9206,31.0037,30.8874,30.9871,312916.0
2017-09-07 10:30:00,37.33,37.48,37.29,37.43,245343.0,30.9871,31.1116,30.9539,31.0701,245343.0
2017-09-07 11:00:00,37.43,37.48,37.42,37.47,192551.0,31.0701,31.1116,31.0618,31.1033,192551.0
2017-09-07 11:30:00,37.47,37.49,37.45,37.46,132853.0,31.1033,31.1199,31.0867,31.095,132853.0
2017-09-07 12:00:00,37.45,37.5,37.45,37.45,113654.0,31.0867,31.1282,31.0867,31.0867,113654.0
2017-09-07 12:30:00,37.44,37.45,37.36,37.39,177706.0,31.0784,31.0867,31.012,31.0369,177706.0
2017-09-07 13:00:00,37.39,37.48,37.39,37.47,194606.0,31.0369,31.1116,31.0369,31.1033,194606.0
2017-09-07 13:30:00,37.47,37.51,37.46,37.48,157810.0,31.1033,31.1365,31.095,31.1116,157810.0
2017-09-07 14:00:00,37.49,37.52,37.47,37.48,169896.0,31.1199,31.1448,31.1033,31.1116,169896.0
2017-09-07 14:30:00,37.48,37.49,37.44,37.47,131088.0,31.1116,31.1199,31.0784,31.1033,131088.0
2017-09-07 15:00:00,37.47,37.5,37.43,37.47,208532.0,31.1033,31.1282,31.0701,31.1033,208532.0
2017-09-07 15:30:00,37.47,37.53,37.45,37.53,422462.0,31.1033,31.1531,31.0867,31.1531,422462.0
2017-09-08 09:30:00,37.57,37.68,37.51,37.64,952737.0,31.1863,31.2776,31.1365,31.2444,952737.0
2017-09-08 10:00:00,37.64,37.64,37.5,37.51,468087.0,31.2444,31.2444,31.1282,31.1365,468087.0
2017-09-08 10:30:00,37.51,37.51,37.35,37.48,424931.0,31.1365,31.1365,31.0037,31.1116,424931.0
2017-09-08 11:00:00,37.48,37.56,37.46,37.48,228612.0,31.1116,31.178,31.095,31.1116,228612.0
2017-09-08 11:30:00,37.48,37.53,37.44,37.52,303726.0,31.1116,31.1531,31.0784,31.1448,303726.0
2017-09-08 12:00:00,37.52,37.62,37.51,37.62,307615.0,31.1448,31.2278,31.1365,31.2278,307615.0
2017-09-08 12:30:00,37.62,37.64,37.57,37.6,341889.0,31.2278,31.2444,31.1863,31.2112,341889.0
2017-09-08 13:00:00,37.59,37.61,37.57,37.59,206155.0,31.2029,31.2195,31.1863,31.2029,206155.0
2017-09-08 13:30:00,37.58,37.59,37.54,37.54,179983.0,31.1946,31.2029,31.1614,31.1614,179983.0
2017-09-08 14:00:00,37.54,37.55,37.51,37.52,247227.0,31.1614,31.1697,31.1365,31.1448,247227.0
2017-09-08 14:30:00,37.52,37.52,37.46,37.48,223311.0,31.1448,31.1448,31.095,31.1116,223311.0
2017-09-08 15:00:00,37.49,37.49,37.43,37.44,289583.0,31.1199,31.1199,31.0701,31.0784,289583.0
2017-09-08 15:30:00,37.44,37.54,37.43,37.52,668801.0,31.0784,31.1614,31.0701,31.1448,668801.0
2017-09-11 09:30:00,37.39,37.59,37.35,37.54,819894.0,31.0369,31.2029,31.0037,31.1614,819894.0
2017-09-11 10:00:00,37.54,37.64,37.53,37.62,469400.0,31.1614,31.2444,31.1531,31.2278,469400.0
2017-09-11 10:30:00,37.63,37.71,37.63,37.68,512068.0,31.2361,31.3025,31.2361,31.2776,512068.0
2017-09-11 11:00:00,37.67,37.68,37.59,37.59,190499.0,31.2693,31.2776,31.2029,31.2029,190499.0
2017-09-11 11:30:00,37.59,37.64,37.59,37.63,192112.0,31.2029,31.2444,31.2029,31.2361,192112.0
2017-09-11 12:00:00,37.62,37.63,37.59,37.63,193582.0,31.2278,31.2361,31.2029,31.2361,193582.0
2017-09-11 12:30:00,37.63,37.72,37.62,37.72,203907.0,31.2361,31.3108,31.2278,31.3108,203907.0
2017-09-11 13:00:00,37.72,37.78,37.71,37.77,356112.0,31.3108,31.3606,31.3025,31.3523,356112.0
2017-09-11 13:30:00,37.77,37.8,37.76,37.8,184761.0,31.3523,31.3772,31.344,31.3772,184761.0
2017-09-11 14:00:00,37.8,37.88,37.79,37.84,395993.0,31.3772,31.4436,31.3689,31.4104,395993.0
2017-09-11 14:30:00,37.84,37.86,37.8,37.83,362797.0,31.4104,31.427,31.3772,31.4021,362797.0
2017-09-11 15:00:00,37.82,37.83,37.79,37.82,682706.0,31.3938,31.4021,31.3689,31.3938,682706.0
2017-09-11 15:30:00,37.82,37.84,37.78,37.84,1293955.0,31.3938,31.4104,31.3606,31.4104,1293955.0
2017-09-12 09:30:00,37.85,37.94,37.76,37.8,636075.0,31.4187,31.4934,31.344,31.3772,636075.0
2017-09-12 10:00:00,37.8,37.85,37.75,37.77,190400.0,31.3772,31.4187,31.3357,31.3523,190400.0
2017-09-12 10:30:00,37.77,37.79,37.65,37.68,138236.0,31.3523,31.3689,31.2527,31.2776,138236.0
2017-09-12 11:00:00,37.68,37.82,37.67,37.8,350192.0,31.2776,31.3938,31.2693,31.3772,350192.0
2017-09-12 11:30:00,37.8,37.91,37.79,37.83,222758.0,31.3772,31.4685,31.3689,31.4021,222758.0
2017-09-12 12:00:00,37.83,37.87,37.82,37.84,92586.0,31.4021,31.4353,31.3938,31.4104,92586.0
2017-09-12 12:30:00,37.84,37.91,37.83,37.88,87193.0,31.4104,31.4685,31.4021,31.4436,87193.0
2017-09-12 13:00:00,37.88,37.9,37.82,37.84,63115.0,31.4436,31.4602,31.3938,31.4104,63115.0
2017-09-12 13:30:00,37.85,37.89,37.83,37.84,138153.0,31.4187,31.4519,31.4021,31.4104,138153.0
2017-09-12 14:00:00,37.84,37.92,37.82,37.87,190079.0,31.4104,31.4768,31.3938,31.4353,190079.0
2017-09-12 14:30:00,37.87,37.88,37.79,37.83,221613.0,31.4353,31.4436,31.3689,31.4021,221613.0
2017-09-12 15:00:00,37.84,37.87,37.8,37.85,188357.0,31.4104,31.4353,31.3772,31.4187,188357.0
2017-09-12 15:30:00,37.86,37.9,37.84,37.86,490813.0,31.427,31.4602,31.4104,31.427,490813.0
2017-09-13 09:30:00,37.67,37.79,37.63,37.77,1189621.0,31.2693,31.3689,31.2361,31.3523,1189621.0
2017-09-13 10:00:00,37.78,37.79,37.64,37.66,574070.0,31.3606,31.3689,31.2444,31.261,574070.0
2017-09-13 10:30:00,37.66,37.67,37.57,37.6,236746.0,31.261,31.2693,31.1863,31.2112,236746.0
2017-09-13 11:00:00,37.61,37.61,37.54,37.57,194452.0,31.2195,31.2195,31.1614,31.1863,194452.0
2017-09-13 11:30:00,37.57,37.61,37.48,37.58,207410.0,31.1863,31.2195,31.1116,31.1946,207410.0
2017-09-13 12:00:00,37.58,37.7,37.58,37.69,144823.0,31.1946,31.2942,31.1946,31.2859,144823.0
2017-09-13 12:30:00,37.69,37.71,37.63,37.65,137989.0,31.2859,31.3025,31.2361,31.2527,137989.0
2017-09-13 13:00:00,37.64,37.69,37.62,37.65,126452.0,31.2444,31.2859,31.2278,31.2527,126452.0
2017-09-13 13:30:00,37.65,37.65,37.62,37.63,91615.0,31.2527,31.2527,31.2278,31.2361,91615.0
2017-09-13 14:00:00,37.63,37.65,37.61,37.62,202929.0,31.2361,31.2527,31.2195,31.2278,202929.0
2017-09-13 14:30:00,37.63,37.65,37.62,37.63,184581.0,31.2361,31.2527,31.2278,31.2361,184581.0
2017-09-13 15:00:00,37.62,37.64,37.55,37.55,257734.0,31.2278,31.2444,31.1697,31.1697,257734.0
2017-09-13 15:30:00,37.55,37.56,37.49,37.53,642580.0,31.1697,31.178,31.1199,31.1531,642580.0
2017-09-14 09:30:00,37.5,37.68,37.5,37.68,407711.0,31.1282,31.2776,31.1282,31.2776,407711.0
2017-09-14 10:00:00,37.67,37.71,37.63,37.7,241255.0,31.2693,31.3025,31.2361,31.2942,241255.0
2017-09-14 10:30:00,37.7,37.71,37.63,37.7,242024.0,31.2942,31.3025,31.2361,31.2942,242024.0
2017-09-14 11:00:00,37.7,37.73,37.68,37.7,266142.0,31.2942,31.3191,31.2776,31.2942,266142.0
2017-09-14 11:30:00,37.7,37.72,37.67,37.69,208231.0,31.2942,31.3108,31.2693,31.2859,208231.0
2017-09-14 12:00:00,37.69,37.7,37.61,37.62,153514.0,31.2859,31.2942,31.2195,31.2278,153514.0
2017-09-14 12:30:00,37.61,37.68,37.61,37.63,521409.0,31.2195,31.2776,31.2195,31.2361,521409.0
2017-09-14 13:00:00,37.62,37.64,37.58,37.6,370391.0,31.2278,31.2444,31.1946,31.2112,370391.0
2017-09-14 13:30:00,37.6,37.62,37.57,37.59,247889.0,31.2112,31.2278,31.1863,31.2029,247889.0
2017-09-14 14:00:00,37.59,37.62,37.57,37.58,342091.0,31.2029,31.2278,31.1863,31.1946,342091.0
2017-09-14 14:30:00,37.57,37.6,37.54,37.54,320926.0,31.1863,31.2112,31.1614,31.1614,320926.0
2017-09-14 15:00:00,37.54,37.56,37.44,37.47,435328.0,31.1614,31.178,31.0784,31.1033,435328.0
2017-09-14 15:30:00,37.47,37.47,37.37,37.39,1303200.0,31.1033,31.1033,31.0203,31.0369,1303200.0
2017-09-15 09:30:00,37.52,37.66,37.4,37.64,605455.0,31.1448,31.261,31.0452,31.2444,605455.0
2017-09-15 10:00:00,37.63,37.67,37.57,37.59,232613.0,31.2361,31.2693,31.1863,31.2029,232613.0
2017-09-15 10:30:00,37.59,37.65,37.59,37.63,233627.0,31.2029,31.2527,31.2029,31.2361,233627.0
2017-09-15 11:00:00,37.62,37.63,37.56,37.59,195809.0,31.2278,31.2361,31.178,31.2029,195809.0
2017-09-15 11:30:00,37.59,37.62,37.57,37.62,168209.0,31.2029,31.2278,31.1863,31.2278,168209.0
2017-09-15 12:00:00,37.62,37.63,37.54,37.57,273823.0,31.2278,31.2361,31.1614,31.1863,273823.0
2017-09-15 12:30:00,37.57,37.61,37.56,37.61,105544.0,31.1863,31.2195,31.178,31.2195,105544.0
2017-09-15 13:00:00,37.61,37.62,37.55,37.56,389010.0,31.2195,31.2278,31.1697,31.178,389010.0
2017-09-15 13:30:00,37.56,37.57,37.52,37.55,138463.0,31.178,31.1863,31.1448,31.1697,138463.0
2017-09-15 14:00:00,37.55,37.59,37.54,37.56,736305.0,31.1697,31.2029,31.1614,31.178,736305.0
2017-09-15 14:30:00,37.56,37.65,37.56,37.65,996680.0,31.178,31.2527,31.178,31.2527,996680.0
2017-09-15 15:00:00,37.65,37.65,37.58,37.64,295166.0,31.2527,31.2527,31.1946,31.2444,295166.0
2017-09-15 15:30:00,37.64,37.66,37.6,37.64,934407.0,31.2444,31.261,31.2112,31.2444,934407.0
2017-09-18 09:30:00,37.87,38.0,37.83,38.0,607452.0,31.4353,31.5432,31.4021,31.5432,607452.0
2017-09-18 10:00:00,38.0,38.08,37.96,38.04,423440.0,31.5432,31.6096,31.51,31.5764,423440.0
2017-09-18 10:30:00,38.04,38.05,37.99,37.99,218862.0,31.5764,31.5847,31.5349,31.5349,218862.0
2017-09-18 11:00:00,37.98,38.03,37.96,38.02,157135.0,31.5266,31.5681,31.51,31.5598,157135.0
2017-09-18 11:30:00,38.02,38.03,38.0,38.02,135144.0,31.5598,31.5681,31.5432,31.5598,135144.0
2017-09-18 12:00:00,38.02,38.06,37.99,38.01,428787.0,31.5598,31.593,31.5349,31.5515,428787.0
2017-09-18 12:30:00,38.0,38.04,37.98,38.0,337118.0,31.5432,31.5764,31.5266,31.5432,337118.0
2017-09-18 13:00:00,38.0,38.01,37.98,38.01,243116.0,31.5432,31.5515,31.5266,31.5515,243116.0
2017-09-18 13:30:00,38.01,38.11,38.0,38.09,350352.0,31.5515,31.6345,31.5432,31.6179,350352.0
2017-09-18 14:00:00,38.08,38.09,37.96,38.02,477960.0,31.6096,31.6179,31.51,31.5598,477960.0
2017-09-18 14:30:00,38.02,38.04,37.94,38.04,534725.0,31.5598,31.5764,31.4934,31.5764,534725.0
2017-09-18 15:00:00,38.03,38.09,38.03,38.09,461927.0,31.5681,31.6179,31.5681,31.6179,461927.0
2017-09-18 15:30:00,38.09,38.12,38.06,38.07,1360976.0,31.6179,31.6428,31.593,31.6013,1360976.0
2017-09-19 09:30:00,38.18,38.3,38.13,38.21,834393.0,31.6926,31.7922,31.6511,31.7175,834393.0
2017-09-19 10:00:00,38.21,38.34,38.21,38.29,514430.0,31.7175,31.8254,31.7175,31.7839,514430.0
2017-09-19 10:30:00,38.29,38.39,38.28,38.36,414510.0,31.7839,31.8669,31.7756,31.842,414510.0
2017-09-19 11:00:00,38.35,38.36,38.26,38.3,598141.0,31.8337,31.842,31.759,31.7922,598141.0
2017-09-19 11:30:00,38.3,38.34,38.28,38.33,197574.0,31.7922,31.8254,31.7756,31.8171,197574.0
2017-09-19 12:00:00,38.32,38.36,38.29,38.3,264334.0,31.8088,31.842,31.7839,31.7922,264334.0
2017-09-19 12:30:00,38.31,38.37,38.29,38.37,258761.0,31.8005,31.8503,31.7839,31.8503,258761.0
2017-09-19 13:00:00,38.37,38.38,38.34,38.37,224879.0,31.8503,31.8586,31.8254,31.8503,224879.0
2017-09-19 13:30:00,38.37,38.43,38.36,38.43,235403.0,31.8503,31.9001,31.842,31.9001,235403.0
2017-09-19 14:00:00,38.43,38.43,38.33,38.33,407430.0,31.9001,31.9001,31.8171,31.8171,407430.0
2017-09-19 14:30:00,38.33,38.38,38.32,38.34,322102.0,31.8171,31.8586,31.8088,31.8254,322102.0
2017-09-19 15:00:00,38.34,38.36,38.32,38.36,268416.0,31.8254,31.842,31.8088,31.842,268416.0
2017-09-19 15:30:00,38.36,38.37,38.3,38.32,990171.0,31.842,31.8503,31.7922,31.8088,990171.0
2017-09-20 09:30:00,38.36,38.39,38.26,38.27,934097.0,31.842,31.8669,31.759,31.7673,934097.0
2017-09-20 10:00:00,38.27,38.29,37.97,38.0,1296593.0,31.7673,31.7839,31.5183,31.5432,1296593.0
2017-09-20 10:30:00,38.0,38.07,37.94,37.95,812554.0,31.5432,31.6013,31.4934,31.5017,812554.0
2017-09-20 11:00:00,37.95,37.97,37.83,37.88,700413.0,31.5017,31.5183,31.4021,31.4436,700413.0
2017-09-20 11:30:00,37.87,37.89,37.76,37.79,419868.0,31.4353,31.4519,31.344,31.3689,419868.0
2017-09-20 12:00:00,37.79,37.95,37.78,37.94,310454.0,31.3689,31.5017,31.3606,31.4934,310454.0
2017-09-20 12:30:00,37.94,37.99,37.92,37.97,262017.0,31.4934,31.5349,31.4768,31.5183,262017.0
2017-09-20 13:00:00,37.96,37.98,37.82,37.84,192312.0,31.51,31.5266,31.3938,31.4104,192312.0
2017-09-20 13:30:00,37.84,37.86,37.77,37.8,302551.0,31.4104,31.427,31.3523,31.3772,302551.0
2017-09-20 14:00:00,37.79,37.82,37.46,37.52,543811.0,31.3689,31.3938,31.095,31.1448,543811.0
2017-09-20 14:30:00,37.52,37.67,37.44,37.64,486289.0,31.1448,31.2693,31.0784,31.2444,486289.0
2017-09-20 15:00:00,37.64,37.75,37.62,37.75,311025.0,31.2444,31.3357,31.2278,31.3357,311025.0
2017-09-20 15:30:00,37.75,37.84,37.74,37.83,712535.0,31.3357,31.4104,31.3274,31.4021,712535.0
2017-09-21 09:30:00,37.79,37.95,37.66,37.86,748272.0,31.3689,31.5017,31.261,31.427,748272.0
2017-09-21 10:00:00,37.85,37.87,37.74,37.78,327222.0,31.4187,31.4353,31.3274,31.3606,327222.0
2017-09-21 10:30:00,37.77,37.86,37.73,37.84,353147.0,31.3523,31.427,31.3191,31.4104,353147.0
2017-09-21 11:00:00,37.84,38.01,37.81,37.97,245285.0,31.4104,31.5515,31.3855,31.5183,245285.0
2017-09-21 11:30:00,37.96,38.05,37.96,38.04,246414.0,31.51,31.5847,31.51,31.5764,246414.0
2017-09-21 12:00:00,38.04,38.06,38.02,38.05,204182.0,31.5764,31.593,31.5598,31.5847,204182.0
2017-09-21 12:30:00,38.05,38.12,38.05,38.08,287432.0,31.5847,31.6428,31.5847,31.6096,287432.0
2017-09-21 13:00:00,38.08,38.14,38.07,38.12,197770.0,31.6096,31.6594,31.6013,31.6428,197770.0
2017-09-21 13:30:00,38.11,38.16,38.09,38.16,213397.0,31.6345,31.676,31.6179,31.676,213397.0
2017-09-21 14:00:00,38.16,38.23,38.12,38.19,406621.0,31.676,31.7341,31.6428,31.7009,406621.0
2017-09-21 14:30:00,38.2,38.24,38.16,38.23,468055.0,31.7092,31.7424,31.676,31.7341,468055.0
2017-09-21 15:00:00,38.23,38.28,38.18,38.28,486659.0,31.7341,31.7756,31.6926,31.7756,486659.0
2017-09-21 15:30:00,38.27,38.33,38.21,38.24,1881218.0,31.7673,31.8171,31.7175,31.7424,1881218.0
2017-09-22 09:30:00,37.7,37.8,37.59,37.62,883264.0,31.2942,31.3772,31.2029,31.2278,883264.0
2017-09-22 10:00:00,37.63,37.75,37.6,37.71,360586.0,31.2361,31.3357,31.2112,31.3025,360586.0
2017-09-22 10:30:00,37.72,37.81,37.7,37.73,245415.0,31.3108,31.3855,31.2942,31.3191,245415.0
2017-09-22 11:00:00,37.74,37.81,37.73,37.78,200207.0,31.3274,31.3855,31.3191,31.3606,200207.0
2017-09-22 11:30:00,37.77,37.81,37.73,37.77,224104.0,31.3523,31.3855,31.3191,31.3523,224104.0
2017-09-22 12:00:00,37.77,37.8,37.73,37.75,201110.0,31.3523,31.3772,31.3191,31.3357,201110.0
2017-09-22 12:30:00,37.75,37.8,37.74,37.76,169430.0,31.3357,31.3772,31.3274,31.344,169430.0
2017-09-22 13:00:00,37.75,37.76,37.69,37.73,180378.0,31.3357,31.344,31.2859,31.3191,180378.0
2017-09-22 13:30:00,37.72,37.76,37.69,37.74,150236.0,31.3108,31.344,31.2859,31.3274,150236.0
2017-09-22 14:00:00,37.75,37.81,37.74,37.8,174829.0,31.3357,31.3855,31.3274,31.3772,174829.0
2017-09-22 14:30:00,37.8,37.83,37.72,37.72,256724.0,31.3772,31.4021,31.3108,31.3108,256724.0
2017-09-22 15:00:00,37.72,37.75,37.69,37.75,238051.0,31.3108,31.3357,31.2859,31.3357,238051.0
2017-09-22 15:30:00,37.75,37.78,37.72,37.75,548436.0,31.3357,31.3606,31.3108,31.3357,548436.0
2017-09-25 09:30:00,37.5,37.5,37.33,37.35,691105.0,31.1282,31.1282,30.9871,31.0037,691105.0
2017-09-25 10:00:00,37.35,37.41,37.3,37.38,409933.0,31.0037,31.0535,30.9622,31.0286,409933.0
2017-09-25 10:30:00,37.37,37.38,37.19,37.21,375407.0,31.0203,31.0286,30.8708,30.8874,375407.0
2017-09-25 11:00:00,37.21,37.22,37.08,37.13,327458.0,30.8874,30.8957,30.7795,30.821,327458.0
2017-09-25 11:30:00,37.13,37.16,37.01,37.02,248302.0,30.821,30.8459,30.7214,30.7297,248302.0
2017-09-25 12:00:00,37.02,37.04,36.87,36.87,360028.0,30.7297,30.7463,30.6052,30.6052,360028.0
2017-09-25 12:30:00,36.88,37.02,36.86,37.0,190944.0,30.6135,30.7297,30.5969,30.7131,190944.0
2017-09-25 13:00:00,37.01,37.04,36.95,36.99,222167.0,30.7214,30.7463,30.6716,30.7048,222167.0
2017-09-25 13:30:00,36.99,37.04,36.97,37.02,192627.0,30.7048,30.7463,30.6882,30.7297,192627.0
2017-09-25 14:00:00,37.02,37.05,36.93,36.94,229242.0,30.7297,30.7546,30.655,30.6633,229242.0
2017-09-25 14:30:00,36.94,36.96,36.92,36.96,243792.0,30.6633,30.6799,30.6467,30.6799,243792.0
2017-09-25 15:00:00,36.95,37.03,36.93,37.02,282988.0,30.6716,30.738,30.655,30.7297,282988.0
2017-09-25 15:30:00,37.02,37.15,37.01,37.08,699546.0,30.7297,30.8376,30.7214,30.7795,699546.0
2017-09-26 09:30:00,37.09,37.32,37.09,37.15,916842.0,30.7878,30.9788,30.7878,30.8376,916842.0
2017-09-26 10:00:00,37.14,37.27,37.14,37.22,503633.0,30.8293,30.9373,30.8293,30.8957,503633.0
2017-09-26 10:30:00,37.22,37.27,37.16,37.19,411138.0,30.8957,30.9373,30.8459,30.8708,411138.0
2017-09-26 11:00:00,37.2,37.2,37.02,37.05,355547.0,30.8791,30.8791,30.7297,30.7546,355547.0
2017-09-26 11:30:00,37.05,37.05,36.93,36.94,325633.0,30.7546,30.7546,30.655,30.6633,325633.0
2017-09-26 12:00:00,36.94,37.02,36.93,36.96,135132.0,30.6633,30.7297,30.655,30.6799,135132.0
2017-09-26 12:30:00,36.97,37.04,36.95,37.01,200706.0,30.6882,30.7463,30.6716,30.7214,200706.0
2017-09-26 13:00:00,37.01,37.24,37.0,37.22,423809.0,30.7214,30.9123,30.7131,30.8957,423809.0
2017-09-26 13:30:00,37.22,37.24,37.16,37.17,83819.0,30.8957,30.9123,30.8459,30.8542,83819.0
2017-09-26 14:00:00,37.17,37.19,37.12,37.17,138789.0,30.8542,30.8708,30.8127,30.8542,138789.0
2017-09-26 14:30:00,37.16,37.18,37.15,37.16,113849.0,30.8459,30.8625,30.8376,30.8459,113849.0
2017-09-26 15:00:00,37.16,37.23,37.14,37.23,332421.0,30.8459,30.904,30.8293,30.904,332421.0
2017-09-26 15:30:00,37.23,37.25,37.1,37.12,1114835.0,30.904,30.9206,30.7961,30.8127,1114835.0
2017-09-27 09:30:00,37.27,37.31,37.01,37.19,686855.0,30.9373,30.9705,30.7214,30.8708,686855.0
2017-09-27 10:00:00,37.19,37.24,37.1,37.19,229890.0,30.8708,30.9123,30.7961,30.8708,229890.0
2017-09-27 10:30:00,37.19,37.26,37.13,37.16,267957.0,30.8708,30.929,30.821,30.8459,267957.0
2017-09-27 11:00:00,37.16,37.21,37.14,37.18,169855.0,30.8459,30.8874,30.8293,30.8625,169855.0
2017-09-27 11:30:00,37.18,37.18,37.03,37.06,363519.0,30.8625,30.8625,30.738,30.7629,363519.0
2017-09-27 12:00:00,37.07,37.07,37.01,37.05,184502.0,30.7712,30.7712,30.7214,30.7546,184502.0
2017-09-27 12:30:00,37.05,37.14,37.04,37.14,131053.0,30.7546,30.8293,30.7463,30.8293,131053.0
2017-09-27 13:00:00,37.14,37.17,37.1,37.15,187439.0,30.8293,30.8542,30.7961,30.8376,187439.0
2017-09-27 13:30:00,37.16,37.19,37.13,37.17,103571.0,30.8459,30.8708,30.821,30.8542,103571.0
2017-09-27 14:00:00,37.18,37.3,37.17,37.26,327248.0,30.8625,30.9622,30.8542,30.929,327248.0
2017-09-27 14:30:00,37.26,37.28,37.22,37.27,240247.0,30.929,30.9456,30.8957,30.9373,240247.0
2017-09-27 15:00:00,37.27,37.36,37.25,37.34,448745.0,30.9373,31.012,30.9206,30.9954,448745.0
2017-09-27 15:30:00,37.34,37.35,37.22,37.22,574627.0,30.9954,31.0037,30.8957,30.8957,574627.0
2017-09-28 09:30:00,36.93,36.97,36.79,36.93,1185817.0,30.655,30.6882,30.5388,30.655,1185817.0
2017-09-28 10:00:00,36.93,36.96,36.79,36.91,600852.0,30.655,30.6799,30.5388,30.6384,600852.0
2017-09-28 10:30:00,36.91,36.98,36.87,36.92,498528.0,30.6384,30.6965,30.6052,30.6467,498528.0
2017-09-28 11:00:00,36.93,36.99,36.92,36.98,515073.0,30.655,30.7048,30.6467,30.6965,515073.0
2017-09-28 11:30:00,36.98,37.0,36.93,36.95,277652.0,30.6965,30.7131,30.655,30.6716,277652.0
2017-09-28 12:00:00,36.95,37.0,36.94,36.97,324662.0,30.6716,30.7131,30.6633,30.6882,324662.0
2017-09-28 12:30:00,36.98,37.06,36.97,37.06,161434.0,30.6965,30.7629,30.6882,30.7629,161434.0
2017-09-28 13:00:00,37.06,37.08,37.04,37.07,152658.0,30.7629,30.7795,30.7463,30.7712,152658.0
2017-09-28 13:30:00,37.07,37.07,37.01,37.05,252752.0,30.7712,30.7712,30.7214,30.7546,252752.0
2017-09-28 14:00:00,37.05,37.1,37.04,37.09,233035.0,30.7546,30.7961,30.7463,30.7878,233035.0
2017-09-28 14:30:00,37.09,37.09,37.07,37.09,244695.0,30.7878,30.7878,30.7712,30.7878,244695.0
2017-09-28 15:00:00,37.09,37.09,37.01,37.05,351161.0,30.7878,30.7878,30.7214,30.7546,351161.0
2017-09-28 15:30:00,37.05,37.06,36.99,37.05,1360477.0,30.7546,30.7629,30.7048,30.7546,1360477.0
2017-09-29 09:30:00,37.26,37.52,37.26,37.39,543643.0,30.929,31.1448,30.929,31.0369,543643.0
2017-09-29 10:00:00,37.39,37.45,37.35,37.41,375296.0,31.0369,31.0867,31.0037,31.0535,375296.0
2017-09-29 10:30:00,37.42,37.43,37.3,37.33,276374.0,31.0618,31.0701,30.9622,30.9871,276374.0
2017-09-29 11:00:00,37.33,37.46,37.32,37.41,191069.0,30.9871,31.095,30.9788,31.0535,191069.0
2017-09-29 11:30:00,37.42,37.49,37.41,37.48,115669.0,31.0618,31.1199,31.0535,31.1116,115669.0
2017-09-29 12:00:00,37.49,37.54,37.49,37.53,157400.0,31.1199,31.1614,31.1199,31.1531,157400.0
2017-09-29 12:30:00,37.53,37.56,37.52,37.55,110118.0,31.1531,31.178,31.1448,31.1697,110118.0
2017-09-29 13:00:00,37.55,37.57,37.53,37.54,126993.0,31.1697,31.1863,31.1531,31.1614,126993.0
2017-09-29 13:30:00,37.53,37.55,37.5,37.52,118468.0,31.1531,31.1697,31.1282,31.1448,118468.0
2017-09-29 14:00:00,37.52,37.53,37.47,37.51,115602.0,31.1448,31.1531,31.1033,31.1365,115602.0
2017-09-29 14:30:00,37.51,37.54,37.48,37.53,163332.0,31.1365,31.1614,31.1116,31.1531,163332.0
2017-09-29 15:00:00,37.53,37.55,37.5,37.53,189593.0,31.1531,31.1697,31.1282,31.1531,189593.0
2017-09-29 15:30:00,37.53,37.6,37.52,37.57,673655.0,31.1531,31.2112,31.1448,31.1863,673655.0
2017-10-02 09:30:00,37.83,38.01,37.76,38.01,793350.0,31.4021,31.5515,31.344,31.5515,793350.0
2017-10-02 10:00:00,38.02,38.04,37.89,37.89,316726.0,31.5598,31.5764,31.4519,31.4519,316726.0
2017-10-02 10:30:00,37.9,38.02,37.89,38.02,301270.0,31.4602,31.5598,31.4519,31.5598,301270.0
2017-10-02 11:00:00,38.02,38.02,37.9,37.93,296178.0,31.5598,31.5598,31.4602,31.4851,296178.0
2017-10-02 11:30:00,37.93,37.93,37.8,37.81,296057.0,31.4851,31.4851,31.3772,31.3855,296057.0
2017-10-02 12:00:00,37.8,37.92,37.78,37.91,187789.0,31.3772,31.4768,31.3606,31.4685,187789.0
2017-10-02 12:30:00,37.92,38.0,37.91,38.0,156287.0,31.4768,31.5432,31.4685,31.5432,156287.0
2017-10-02 13:00:00,37.99,38.02,37.97,38.02,225611.0,31.5349,31.5598,31.5183,31.5598,225611.0
2017-10-02 13:30:00,38.02,38.11,38.0,38.08,252493.0,31.5598,31.6345,31.5432,31.6096,252493.0
2017-10-02 14:00:00,38.09,38.14,38.07,38.14,154687.0,31.6179,31.6594,31.6013,31.6594,154687.0
2017-10-02 14:30:00,38.14,38.18,38.12,38.16,404660.0,31.6594,31.6926,31.6428,31.676,404660.0
2017-10-02 15:00:00,38.17,38.17,38.09,38.13,429987.0,31.6843,31.6843,31.6179,31.6511,429987.0
2017-10-02 15:30:00,38.13,38.14,38.08,38.13,736873.0,31.6511,31.6594,31.6096,31.6511,736873.0
2017-10-03 09:30:00,38.34,38.45,38.25,38.39,479007.0,31.8254,31.9168,31.7507,31.8669,479007.0
2017-10-03 10:00:00,38.39,38.41,38.27,38.35,308991.0,31.8669,31.8835,31.7673,31.8337,308991.0
2017-10-03 10:30:00,38.36,38.4,38.31,38.33,254274.0,31.842,31.8752,31.8005,31.8171,254274.0
2017-10-03 11:00:00,38.32,38.36,38.28,38.34,185644.0,31.8088,31.842,31.7756,31.8254,185644.0
2017-10-03 11:30:00,38.33,38.35,38.3,38.34,199824.0,31.8171,31.8337,31.7922,31.8254,199824.0
2017-10-03 12:00:00,38.34,38.38,38.32,38.35,120681.0,31.8254,31.8586,31.8088,31.8337,120681.0
2017-10-03 12:30:00,38.35,38.36,38.32,38.34,172391.0,31.8337,31.842,31.8088,31.8254,172391.0
2017-10-03 13:00:00,38.35,38.36,38.34,38.34,100997.0,31.8337,31.842,31.8254,31.8254,100997.0
2017-10-03 13:30:00,38.34,38.4,38.34,38.38,151563.0,31.8254,31.8752,31.8254,31.8586,151563.0
2017-10-03 14:00:00,38.39,38.46,38.38,38.45,185606.0,31.8669,31.9251,31.8586,31.9168,185606.0
2017-10-03 14:30:00,38.45,38.47,38.43,38.45,183761.0,31.9168,31.9334,31.9001,31.9168,183761.0
2017-10-03 15:00:00,38.44,38.45,38.37,38.39,225966.0,31.9085,31.9168,31.8503,31.8669,225966.0
2017-10-03 15:30:00,38.39,38.44,38.38,38.43,612904.0,31.8669,31.9085,31.8586,31.9001,612904.0
2017-10-04 09:30:00,38.27,38.34,38.13,38.25,409821.0,31.7673,31.8254,31.6511,31.7507,409821.0
2017-10-04 10:00:00,38.24,38.27,38.2,38.23,190733.0,31.7424,31.7673,31.7092,31.7341,190733.0
2017-10-04 10:30:00,38.22,38.24,38.16,38.17,228928.0,31.7258,31.7424,31.676,31.6843,228928.0
2017-10-04 11:00:00,38.18,38.25,38.17,38.25,201411.0,31.6926,31.7507,31.6843,31.7507,201411.0
2017-10-04 11:30:00,38.25,38.27,38.22,38.27,146486.0,31.7507,31.7673,31.7258,31.7673,146486.0
2017-10-04 12:00:00,38.27,38.3,38.24,38.27,91419.0,31.7673,31.7922,31.7424,31.7673,91419.0
2017-10-04 12:30:00,38.27,38.27,38.19,38.21,209759.0,31.7673,31.7673,31.7009,31.7175,209759.0
2017-10-04 13:00:00,38.21,38.25,38.18,38.2,119964.0,31.7175,31.7507,31.6926,31.7092,119964.0
2017-10-04 13:30:00,38.2,38.2,38.14,38.2,121482.0,31.7092,31.7092,31.6594,31.7092,121482.0
2017-10-04 14:00:00,38.19,38.22,38.16,38.22,132967.0,31.7009,31.7258,31.676,31.7258,132967.0
2017-10-04 14:30:00,38.22,38.27,38.21,38.27,129659.0,31.7258,31.7673,31.7175,31.7673,129659.0
2017-10-04 15:00:00,38.27,38.27,38.24,38.25,92666.0,31.7673,31.7673,31.7424,31.7507,92666.0
2017-10-04 15:30:00,38.25,38.29,38.24,38.28,381642.0,31.7507,31.7839,31.7424,31.7756,381642.0
2017-10-05 09:30:00,38.66,38.85,38.55,38.58,507026.0,32.0911,32.2488,31.9998,32.0247,507026.0
2017-10-05 10:00:00,38.58,38.59,38.45,38.46,388006.0,32.0247,32.033,31.9168,31.9251,388006.0
2017-10-05 10:30:00,38.46,38.48,38.39,38.42,324379.0,31.9251,31.9417,31.8669,31.8918,324379.0
2017-10-05 11:00:00,38.42,38.48,38.4,38.44,207569.0,31.8918,31.9417,31.8752,31.9085,207569.0
2017-10-05 11:30:00,38.45,38.47,38.4,38.43,438410.0,31.9168,31.9334,31.8752,31.9001,438410.0
2017-10-05 12:00:00,38.43,38.45,38.4,38.43,213247.0,31.9001,31.9168,31.8752,31.9001,213247.0
2017-10-05 12:30:00,38.44,38.44,38.4,38.41,161924.0,31.9085,31.9085,31.8752,31.8835,161924.0
2017-10-05 13:00:00,38.41,38.44,38.39,38.43,198052.0,31.8835,31.9085,31.8669,31.9001,198052.0
2017-10-05 13:30:00,38.43,38.46,38.41,38.46,177294.0,31.9001,31.9251,31.8835,31.9251,177294.0
2017-10-05 14:00:00,38.45,38.46,38.4,38.42,184822.0,31.9168,31.9251,31.8752,31.8918,184822.0
2017-10-05 14:30:00,38.41,38.45,38.4,38.43,203406.0,31.8835,31.9168,31.8752,31.9001,203406.0
2017-10-05 15:00:00,38.44,38.51,38.43,38.48,370991.0,31.9085,31.9666,31.9001,31.9417,370991.0
2017-10-05 15:30:00,38.48,38.48,38.44,38.46,538654.0,31.9417,31.9417,31.9085,31.9251,538654.0
2017-10-06 09:30:00,38.41,38.44,38.2,38.34,368159.0,31.8835,31.9085,31.7092,31.8254,368159.0
2017-10-06 10:00:00,38.33,38.43,38.32,38.42,174832.0,31.8171,31.9001,31.8088,31.8918,174832.0
2017-10-06 10:30:00,38.42,38.42,38.29,38.34,222483.0,31.8918,31.8918,31.7839,31.8254,222483.0
2017-10-06 11:00:00,38.34,38.41,38.33,38.37,154810.0,31.8254,31.8835,31.8171,31.8503,154810.0
2017-10-06 11:30:00,38.37,38.4,38.31,38.4,139667.0,31.8503,31.8752,31.8005,31.8752,139667.0
2017-10-06 12:00:00,38.4,38.41,38.34,38.4,197246.0,31.8752,31.8835,31.8254,31.8752,197246.0
2017-10-06 12:30:00,38.4,38.48,38.39,38.4,199965.0,31.8752,31.9417,31.8669,31.8752,199965.0
2017-10-06 13:00:00,38.39,38.41,38.36,38.37,129965.0,31.8669,31.8835,31.842,31.8503,129965.0
2017-10-06 13:30:00,38.37,38.41,38.36,38.37,140146.0,31.8503,31.8835,31.842,31.8503,140146.0
2017-10-06 14:00:00,38.38,38.42,38.35,38.41,179876.0,31.8586,31.8918,31.8337,31.8835,179876.0
2017-10-06 14:30:00,38.4,38.45,38.39,38.45,190898.0,31.8752,31.9168,31.8669,31.9168,190898.0
2017-10-06 15:00:00,38.45,38.45,38.38,38.4,215318.0,31.9168,31.9168,31.8586,31.8752,215318.0
2017-10-06 15:30:00,38.4,38.46,38.39,38.46,543168.0,31.8752,31.9251,31.8669,31.9251,543168.0
2017-10-09 09:30:00,38.6,38.62,38.5,38.57,166263.0,32.0413,32.0579,31.9583,32.0164,166263.0
2017-10-09 10:00:00,38.57,38.58,38.51,38.58,126827.0,32.0164,32.0247,31.9666,32.0247,126827.0
2017-10-09 10:30:00,38.59,38.63,38.57,38.62,136145.0,32.033,32.0662,32.0164,32.0579,136145.0
2017-10-09 11:00:00,38.62,38.66,38.62,38.65,171674.0,32.0579,32.0911,32.0579,32.0828,171674.0
2017-10-09 11:30:00,38.65,38.68,38.6,38.68,106040.0,32.0828,32.1077,32.0413,32.1077,106040.0
2017-10-09 12:00:00,38.68,38.7,38.65,38.66,84151.0,32.1077,32.1243,32.0828,32.0911,84151.0
2017-10-09 12:30:00,38.66,38.68,38.64,38.66,57532.0,32.0911,32.1077,32.0745,32.0911,57532.0
2017-10-09 13:00:00,38.66,38.71,38.65,38.71,52130.0,32.0911,32.1326,32.0828,32.1326,52130.0
2017-10-09 13:30:00,38.71,38.72,38.69,38.71,70241.0,32.1326,32.1409,32.116,32.1326,70241.0
2017-10-09 14:00:00,38.71,38.73,38.69,38.72,69727.0,32.1326,32.1492,32.116,32.1409,69727.0
2017-10-09 14:30:00,38.72,38.77,38.71,38.76,106896.0,32.1409,32.1824,32.1326,32.1741,106896.0
2017-10-09 15:00:00,38.76,38.76,38.7,38.74,137396.0,32.1741,32.1741,32.1243,32.1575,137396.0
2017-10-09 15:30:00,38.73,38.81,38.73,38.78,429464.0,32.1492,32.2156,32.1492,32.1907,429464.0
2017-10-10 09:30:00,39.13,39.16,38.91,38.99,863837.0,32.4812,32.5061,32.2986,32.365,863837.0
2017-10-10 10:00:00,39.0,39.0,38.82,38.96,455278.0,32.3733,32.3733,32.2239,32.3401,455278.0
2017-10-10 10:30:00,38.95,39.0,38.94,38.98,280849.0,32.3318,32.3733,32.3235,32.3567,280849.0
2017-10-10 11:00:00,38.98,38.99,38.95,38.97,268026.0,32.3567,32.365,32.3318,32.3484,268026.0
2017-10-10 11:30:00,38.97,38.99,38.87,38.89,194853.0,32.3484,32.365,32.2654,32.282,194853.0
2017-10-10 12:00:00,38.89,38.9,38.81,38.89,332643.0,32.282,32.2903,32.2156,32.282,332643.0
2017-10-10 12:30:00,38.89,38.9,38.86,38.9,111502.0,32.282,32.2903,32.2571,32.2903,111502.0
2017-10-10 13:00:00,38.89,38.93,38.87,38.9,103142.0,32.282,32.3152,32.2654,32.2903,103142.0
2017-10-10 13:30:00,38.9,38.96,38.89,38.96,188977.0,32.2903,32.3401,32.282,32.3401,188977.0
2017-10-10 14:00:00,38.96,38.99,38.95,38.97,94856.0,32.3401,32.365,32.3318,32.3484,94856.0
2017-10-10 14:30:00,38.98,38.98,38.94,38.96,149498.0,32.3567,32.3567,32.3235,32.3401,149498.0
2017-10-10 15:00:00,38.97,39.01,38.96,38.97,162737.0,32.3484,32.3816,32.3401,32.3484,162737.0
2017-10-10 15:30:00,38.96,38.99,38.94,38.98,336028.0,32.3401,32.365,32.3235,32.3567,336028.0
2017-10-11 09:30:00,39.8,40.19,39.68,40.18,1216327.0,33.0374,33.3611,32.9378,33.3528,1216327.0
2017-10-11 10:00:00,40.18,40.28,39.94,39.97,843836.0,33.3528,33.4358,33.1536,33.1785,843836.0
2017-10-11 10:30:00,39.97,39.99,39.89,39.9,336084.0,33.1785,33.1951,33.1121,33.1204,336084.0
2017-10-11 11:00:00,39.9,39.91,39.78,39.78,415563.0,33.1204,33.1287,33.0208,33.0208,415563.0
2017-10-11 11:30:00,39.79,39.85,39.78,39.84,186327.0,33.0291,33.0789,33.0208,33.0706,186327.0
2017-10-11 12:00:00,39.84,39.93,39.81,39.92,314422.0,33.0706,33.1453,33.0457,33.137,314422.0
2017-10-11 12:30:00,39.92,40.06,39.91,40.06,399045.0,33.137,33.2532,33.1287,33.2532,399045.0
2017-10-11 13:00:00,40.06,40.2,40.05,40.18,662426.0,33.2532,33.3694,33.2449,33.3528,662426.0
2017-10-11 13:30:00,40.18,40.25,40.14,40.23,415887.0,33.3528,33.4109,33.3196,33.3943,415887.0
2017-10-11 14:00:00,40.23,40.27,40.13,40.19,666403.0,33.3943,33.4275,33.3113,33.3611,666403.0
2017-10-11 14:30:00,40.2,40.26,40.16,40.25,491134.0,33.3694,33.4192,33.3362,33.4109,491134.0
2017-10-11 15:00:00,40.25,40.29,40.25,40.28,566381.0,33.4109,33.4441,33.4109,33.4358,566381.0
2017-10-11 15:30:00,40.27,40.39,40.25,40.38,1512504.0,33.4275,33.5271,33.4109,33.5188,1512504.0
2017-10-12 09:30:00,40.49,40.64,40.42,40.5,906728.0,33.6101,33.7346,33.552,33.6184,906728.0
2017-10-12 10:00:00,40.49,40.49,40.32,40.38,672914.0,33.6101,33.6101,33.469,33.5188,672914.0
2017-10-12 10:30:00,40.38,40.5,40.38,40.41,476196.0,33.5188,33.6184,33.5188,33.5437,476196.0
2017-10-12 11:00:00,40.4,40.55,40.39,40.55,408259.0,33.5354,33.6599,33.5271,33.6599,408259.0
2017-10-12 11:30:00,40.54,40.6,40.52,40.6,260266.0,33.6516,33.7014,33.635,33.7014,260266.0
2017-10-12 12:00:00,40.6,40.65,40.57,40.63,168686.0,33.7014,33.7429,33.6765,33.7263,168686.0
2017-10-12 12:30:00,40.62,40.64,40.56,40.58,175725.0,33.718,33.7346,33.6682,33.6848,175725.0
2017-10-12 13:00:00,40.58,40.65,40.58,40.64,129382.0,33.6848,33.7429,33.6848,33.7346,129382.0
2017-10-12 13:30:00,40.64,40.64,40.59,40.64,118817.0,33.7346,33.7346,33.6931,33.7346,118817.0
2017-10-12 14:00:00,40.64,40.66,40.59,40.63,193229.0,33.7346,33.7512,33.6931,33.7263,193229.0
2017-10-12 14:30:00,40.64,40.65,40.53,40.53,230034.0,33.7346,33.7429,33.6433,33.6433,230034.0
2017-10-12 15:00:00,40.54,40.56,40.5,40.5,203806.0,33.6516,33.6682,33.6184,33.6184,203806.0
2017-10-12 15:30:00,40.5,40.51,40.42,40.44,734965.0,33.6184,33.6267,33.552,33.5686,734965.0
2017-10-13 09:30:00,40.7,40.8,40.63,40.79,540939.0,33.7844,33.8674,33.7263,33.8591,540939.0
2017-10-13 10:00:00,40.79,40.83,40.7,40.77,291765.0,33.8591,33.8924,33.7844,33.8425,291765.0
2017-10-13 10:30:00,40.77,40.78,40.66,40.67,212699.0,33.8425,33.8508,33.7512,33.7595,212699.0
2017-10-13 11:00:00,40.68,40.72,40.63,40.71,178215.0,33.7678,33.801,33.7263,33.7927,178215.0
2017-10-13 11:30:00,40.71,40.81,40.69,40.8,170570.0,33.7927,33.8758,33.7761,33.8674,170570.0
2017-10-13 12:00:00,40.8,40.83,40.78,40.82,171970.0,33.8674,33.8924,33.8508,33.8841,171970.0
2017-10-13 12:30:00,40.83,40.84,40.72,40.73,339658.0,33.8924,33.9007,33.801,33.8093,339658.0
2017-10-13 13:00:00,40.73,40.77,40.72,40.73,115392.0,33.8093,33.8425,33.801,33.8093,115392.0
2017-10-13 13:30:00,40.73,40.74,40.69,40.7,150686.0,33.8093,33.8176,33.7761,33.7844,150686.0
2017-10-13 14:00:00,40.71,40.74,40.68,40.74,130872.0,33.7927,33.8176,33.7678,33.8176,130872.0
2017-10-13 14:30:00,40.74,40.74,40.69,40.71,89440.0,33.8176,33.8176,33.7761,33.7927,89440.0
2017-10-13 15:00:00,40.71,40.83,40.7,40.83,199515.0,33.7927,33.8924,33.7844,33.8924,199515.0
2017-10-13 15:30:00,40.82,40.86,40.8,40.81,734944.0,33.8841,33.9173,33.8674,33.8758,734944.0
2017-10-16 09:30:00,40.88,40.9,40.65,40.75,370891.0,33.9339,33.9505,33.7429,33.8259,370891.0
2017-10-16 10:00:00,40.75,40.79,40.71,40.76,246705.0,33.8259,33.8591,33.7927,33.8342,246705.0
2017-10-16 10:30:00,40.77,40.8,40.74,40.79,211212.0,33.8425,33.8674,33.8176,33.8591,211212.0
2017-10-16 11:00:00,40.79,40.83,40.76,40.82,129138.0,33.8591,33.8924,33.8342,33.8841,129138.0
2017-10-16 11:30:00,40.82,40.85,40.81,40.84,110156.0,33.8841,33.909,33.8758,33.9007,110156.0
2017-10-16 12:00:00,40.83,40.84,40.76,40.79,153306.0,33.8924,33.9007,33.8342,33.8591,153306.0
2017-10-16 12:30:00,40.78,40.87,40.77,40.85,99364.0,33.8508,33.9256,33.8425,33.909,99364.0
2017-10-16 13:00:00,40.85,40.92,40.84,40.88,246861.0,33.909,33.9671,33.9007,33.9339,246861.0
2017-10-16 13:30:00,40.89,40.91,40.85,40.89,85864.0,33.9422,33.9588,33.909,33.9422,85864.0
2017-10-16 14:00:00,40.89,40.91,40.84,40.84,132933.0,33.9422,33.9588,33.9007,33.9007,132933.0
2017-10-16 14:30:00,40.84,40.85,40.83,40.84,82236.0,33.9007,33.909,33.8924,33.9007,82236.0
2017-10-16 15:00:00,40.84,40.86,40.81,40.84,118609.0,33.9007,33.9173,33.8758,33.9007,118609.0
2017-10-16 15:30:00,40.84,40.92,40.83,40.92,365323.0,33.9007,33.9671,33.8924,33.9671,365323.0
2017-10-17 09:30:00,40.83,40.86,40.54,40.77,733500.0,33.8924,33.9173,33.6516,33.8425,733500.0
2017-10-17 10:00:00,40.76,40.8,40.69,40.7,319790.0,33.8342,33.8674,33.7761,33.7844,319790.0
2017-10-17 10:30:00,40.7,40.87,40.69,40.87,487853.0,33.7844,33.9256,33.7761,33.9256,487853.0
2017-10-17 11:00:00,40.86,40.92,40.82,40.9,417524.0,33.9173,33.9671,33.8841,33.9505,417524.0
2017-10-17 11:30:00,40.9,40.95,40.87,40.94,496117.0,33.9505,33.992,33.9256,33.9837,496117.0
2017-10-17 12:00:00,40.93,40.99,40.92,40.99,261975.0,33.9754,34.0252,33.9671,34.0252,261975.0
2017-10-17 12:30:00,40.99,41.05,40.96,41.02,339872.0,34.0252,34.075,34.0003,34.0501,339872.0
2017-10-17 13:00:00,41.03,41.13,41.03,41.11,456206.0,34.0584,34.1414,34.0584,34.1248,456206.0
2017-10-17 13:30:00,41.11,41.2,41.08,41.17,325080.0,34.1248,34.1995,34.0999,34.1746,325080.0
2017-10-17 14:00:00,41.17,41.21,41.11,41.11,491501.0,34.1746,34.2078,34.1248,34.1248,491501.0
2017-10-17 14:30:00,41.12,41.19,41.1,41.14,663826.0,34.1331,34.1912,34.1165,34.1497,663826.0
2017-10-17 15:00:00,41.14,41.23,41.1,41.2,496220.0,34.1497,34.2244,34.1165,34.1995,496220.0
2017-10-17 15:30:00,41.21,41.25,41.17,41.25,1250144.0,34.2078,34.241,34.1746,34.241,1250144.0
2017-10-18 09:30:00,41.4,41.57,41.26,41.28,777774.0,34.3655,34.5066,34.2493,34.2659,777774.0
2017-10-18 10:00:00,41.29,41.29,41.08,41.09,335424.0,34.2742,34.2742,34.0999,34.1082,335424.0
2017-10-18 10:30:00,41.09,41.15,40.94,40.99,554609.0,34.1082,34.158,33.9837,34.0252,554609.0
2017-10-18 11:00:00,40.99,41.07,40.93,41.0,554296.0,34.0252,34.0916,33.9754,34.0335,554296.0
2017-10-18 11:30:00,41.0,41.18,40.99,41.17,425447.0,34.0335,34.1829,34.0252,34.1746,425447.0
2017-10-18 12:00:00,41.16,41.41,41.15,41.41,345817.0,34.1663,34.3738,34.158,34.3738,345817.0
2017-10-18 12:30:00,41.41,41.49,41.4,41.43,479681.0,34.3738,34.4402,34.3655,34.3904,479681.0
2017-10-18 13:00:00,41.44,41.49,41.42,41.48,198656.0,34.3987,34.4402,34.3821,34.4319,198656.0
2017-10-18 13:30:00,41.48,41.52,41.46,41.52,191601.0,34.4319,34.4651,34.4153,34.4651,191601.0
2017-10-18 14:00:00,41.52,41.61,41.51,41.6,294925.0,34.4651,34.5398,34.4568,34.5315,294925.0
2017-10-18 14:30:00,41.6,41.64,41.59,41.64,327193.0,34.5315,34.5647,34.5232,34.5647,327193.0
2017-10-18 15:00:00,41.64,41.72,41.63,41.71,524388.0,34.5647,34.6311,34.5564,34.6228,524388.0
2017-10-18 15:30:00,41.71,41.72,41.49,41.49,1028220.0,34.6228,34.6311,34.4402,34.4402,1028220.0
2017-10-19 09:30:00,41.07,41.07,40.5,40.74,1559781.0,34.0916,34.0916,33.6184,33.8176,1559781.0
2017-10-19 10:00:00,40.75,41.02,40.75,40.93,626496.0,33.8259,34.0501,33.8259,33.9754,626496.0
2017-10-19 10:30:00,40.94,41.14,40.86,41.09,308465.0,33.9837,34.1497,33.9173,34.1082,308465.0
2017-10-19 11:00:00,41.1,41.22,41.08,41.17,302078.0,34.1165,34.2161,34.0999,34.1746,302078.0
2017-10-19 11:30:00,41.16,41.29,41.11,41.14,208299.0,34.1663,34.2742,34.1248,34.1497,208299.0
2017-10-19 12:00:00,41.14,41.14,40.84,40.91,413302.0,34.1497,34.1497,33.9007,33.9588,413302.0
2017-10-19 12:30:00,40.91,40.98,40.83,40.84,229719.0,33.9588,34.0169,33.8924,33.9007,229719.0
2017-10-19 13:00:00,40.84,40.93,40.81,40.91,218813.0,33.9007,33.9754,33.8758,33.9588,218813.0
2017-10-19 13:30:00,40.91,40.93,40.84,40.89,163046.0,33.9588,33.9754,33.9007,33.9422,163046.0
2017-10-19 14:00:00,40.9,40.95,40.87,40.88,173986.0,33.9505,33.992,33.9256,33.9339,173986.0
2017-10-19 14:30:00,40.88,40.96,40.88,40.95,176121.0,33.9339,34.0003,33.9339,33.992,176121.0
2017-10-19 15:00:00,40.96,41.02,40.95,40.99,314858.0,34.0003,34.0501,33.992,34.0252,314858.0
2017-10-19 15:30:00,40.98,41.08,40.97,41.07,523367.0,34.0169,34.0999,34.0086,34.0916,523367.0
2017-10-20 09:30:00,41.02,41.08,40.86,40.9,846987.0,34.0501,34.0999,33.9173,33.9505,846987.0
2017-10-20 10:00:00,40.9,40.97,40.83,40.89,340365.0,33.9505,34.0086,33.8924,33.9422,340365.0
2017-10-20 10:30:00,40.9,40.95,40.86,40.89,234826.0,33.9505,33.992,33.9173,33.9422,234826.0
2017-10-20 11:00:00,40.89,40.95,40.87,40.89,224340.0,33.9422,33.992,33.9256,33.9422,224340.0
2017-10-20 11:30:00,40.9,40.96,40.89,40.93,169408.0,33.9505,34.0003,33.9422,33.9754,169408.0
2017-10-20 12:00:00,40.93,41.02,40.92,40.99,196237.0,33.9754,34.0501,33.9671,34.0252,196237.0
2017-10-20 12:30:00,41.0,41.02,40.96,40.99,138309.0,34.0335,34.0501,34.0003,34.0252,138309.0
2017-10-20 13:00:00,41.0,41.03,40.97,40.97,159672.0,34.0335,34.0584,34.0086,34.0086,159672.0
2017-10-20 13:30:00,40.98,40.98,40.93,40.94,171180.0,34.0169,34.0169,33.9754,33.9837,171180.0
2017-10-20 14:00:00,40.94,40.97,40.9,40.91,246797.0,33.9837,34.0086,33.9505,33.9588,246797.0
2017-10-20 14:30:00,40.92,40.96,40.91,40.95,165482.0,33.9671,34.0003,33.9588,33.992,165482.0
2017-10-20 15:00:00,40.95,41.07,40.94,41.02,297131.0,33.992,34.0916,33.9837,34.0501,297131.0
2017-10-20 15:30:00,41.02,41.12,41.02,41.12,890465.0,34.0501,34.1331,34.0501,34.1331,890465.0
2017-10-23 09:30:00,41.37,41.48,41.2,41.43,544611.0,34.3406,34.4319,34.1995,34.3904,544611.0
2017-10-23 10:00:00,41.42,41.42,41.26,41.3,647720.0,34.3821,34.3821,34.2493,34.2825,647720.0
2017-10-23 10:30:00,41.3,41.32,41.24,41.28,352536.0,34.2825,34.2991,34.2327,34.2659,352536.0
2017-10-23 11:00:00,41.29,41.3,41.22,41.24,234210.0,34.2742,34.2825,34.2161,34.2327,234210.0
2017-10-23 11:30:00,41.24,41.29,41.23,41.27,257530.0,34.2327,34.2742,34.2244,34.2576,257530.0
2017-10-23 12:00:00,41.28,41.35,41.26,41.34,301706.0,34.2659,34.324,34.2493,34.3157,301706.0
2017-10-23 12:30:00,41.34,41.35,41.28,41.31,402955.0,34.3157,34.324,34.2659,34.2908,402955.0
2017-10-23 13:00:00,41.31,41.34,41.29,41.31,112537.0,34.2908,34.3157,34.2742,34.2908,112537.0
2017-10-23 13:30:00,41.31,41.32,41.25,41.27,235239.0,34.2908,34.2991,34.241,34.2576,235239.0
2017-10-23 14:00:00,41.27,41.29,41.23,41.25,268688.0,34.2576,34.2742,34.2244,34.241,268688.0
2017-10-23 14:30:00,41.25,41.3,41.17,41.23,179460.0,34.241,34.2825,34.1746,34.2244,179460.0
2017-10-23 15:00:00,41.23,41.24,41.18,41.2,209510.0,34.2244,34.2327,34.1829,34.1995,209510.0
2017-10-23 15:30:00,41.2,41.22,41.11,41.2,632673.0,34.1995,34.2161,34.1248,34.1995,632673.0
2017-10-24 09:30:00,41.26,41.31,41.1,41.11,456263.0,34.2493,34.2908,34.1165,34.1248,456263.0
2017-10-24 10:00:00,41.11,41.22,40.97,41.02,439131.0,34.1248,34.2161,34.0086,34.0501,439131.0
2017-10-24 10:30:00,41.01,41.04,40.98,41.0,167861.0,34.0418,34.0667,34.0169,34.0335,167861.0
2017-10-24 11:00:00,41.01,41.07,41.0,41.06,126152.0,34.0418,34.0916,34.0335,34.0833,126152.0
2017-10-24 11:30:00,41.06,41.12,41.04,41.07,203022.0,34.0833,34.1331,34.0667,34.0916,203022.0
2017-10-24 12:00:00,41.06,41.14,41.06,41.13,131373.0,34.0833,34.1497,34.0833,34.1414,131373.0
2017-10-24 12:30:00,41.13,41.23,41.13,41.16,277711.0,34.1414,34.2244,34.1414,34.1663,277711.0
2017-10-24 13:00:00,41.17,41.25,41.15,41.24,326013.0,34.1746,34.241,34.158,34.2327,326013.0
2017-10-24 13:30:00,41.25,41.31,41.24,41.27,147408.0,34.241,34.2908,34.2327,34.2576,147408.0
2017-10-24 14:00:00,41.27,41.35,41.26,41.34,420506.0,34.2576,34.324,34.2493,34.3157,420506.0
2017-10-24 14:30:00,41.34,41.38,41.31,41.33,211447.0,34.3157,34.3489,34.2908,34.3074,211447.0
2017-10-24 15:00:00,41.34,41.35,41.22,41.22,279750.0,34.3157,34.324,34.2161,34.2161,279750.0
2017-10-24 15:30:00,41.23,41.34,41.22,41.34,545752.0,34.2244,34.3157,34.2161,34.3157,545752.0
2017-10-25 09:30:00,41.3,41.41,41.12,41.27,343229.0,34.2825,34.3738,34.1331,34.2576,343229.0
2017-10-25 10:00:00,41.27,41.34,41.21,41.27,186866.0,34.2576,34.3157,34.2078,34.2576,186866.0
2017-10-25 10:30:00,41.27,41.29,41.15,41.19,128646.0,34.2576,34.2742,34.158,34.1912,128646.0
2017-10-25 11:00:00,41.19,41.2,40.9,40.97,380672.0,34.1912,34.1995,33.9505,34.0086,380672.0
2017-10-25 11:30:00,40.97,40.99,40.84,40.85,220308.0,34.0086,34.0252,33.9007,33.909,220308.0
2017-10-25 12:00:00,40.84,40.86,40.71,40.72,262888.0,33.9007,33.9173,33.7927,33.801,262888.0
2017-10-25 12:30:00,40.71,40.92,40.7,40.9,190057.0,33.7927,33.9671,33.7844,33.9505,190057.0
2017-10-25 13:00:00,40.9,40.97,40.85,40.93,127526.0,33.9505,34.0086,33.909,33.9754,127526.0
2017-10-25 13:30:00,40.93,40.97,40.89,40.91,181458.0,33.9754,34.0086,33.9422,33.9588,181458.0
2017-10-25 14:00:00,40.91,41.01,40.9,40.98,123911.0,33.9588,34.0418,33.9505,34.0169,123911.0
2017-10-25 14:30:00,40.98,41.03,40.91,41.02,141404.0,34.0169,34.0584,33.9588,34.0501,141404.0
2017-10-25 15:00:00,41.01,41.15,40.99,41.14,216323.0,34.0418,34.158,34.0252,34.1497,216323.0
2017-10-25 15:30:00,41.13,41.17,41.09,41.16,500164.0,34.1414,34.1746,34.1082,34.1663,500164.0
2017-10-26 09:30:00,41.18,41.32,41.07,41.3,646348.0,34.1829,34.2991,34.0916,34.2825,646348.0
2017-10-26 10:00:00,41.3,41.34,41.21,41.3,317466.0,34.2825,34.3157,34.2078,34.2825,317466.0
2017-10-26 10:30:00,41.3,41.33,41.24,41.26,206984.0,34.2825,34.3074,34.2327,34.2493,206984.0
2017-10-26 11:00:00,41.26,41.3,41.18,41.2,138779.0,34.2493,34.2825,34.1829,34.1995,138779.0
2017-10-26 11:30:00,41.2,41.27,41.18,41.26,122051.0,34.1995,34.2576,34.1829,34.2493,122051.0
2017-10-26 12:00:00,41.26,41.29,41.25,41.26,75410.0,34.2493,34.2742,34.241,34.2493,75410.0
2017-10-26 12:30:00,41.26,41.26,41.2,41.2,89848.0,34.2493,34.2493,34.1995,34.1995,89848.0
2017-10-26 13:00:00,41.21,41.24,41.18,41.22,127191.0,34.2078,34.2327,34.1829,34.2161,127191.0
2017-10-26 13:30:00,41.22,41.26,41.18,41.2,204746.0,34.2161,34.2493,34.1829,34.1995,204746.0
2017-10-26 14:00:00,41.2,41.2,41.18,41.2,127188.0,34.1995,34.1995,34.1829,34.1995,127188.0
2017-10-26 14:30:00,41.2,41.25,41.19,41.2,123277.0,34.1995,34.241,34.1912,34.1995,123277.0
2017-10-26 15:00:00,41.19,41.22,41.17,41.21,214203.0,34.1912,34.2161,34.1746,34.2078,214203.0
2017-10-26 15:30:00,41.21,41.28,41.19,41.19,737447.0,34.2078,34.2659,34.1912,34.1912,737447.0
2017-10-27 09:30:00,41.48,41.75,41.42,41.7,564478.0,34.4319,34.656,34.3821,34.6145,564478.0
2017-10-27 10:00:00,41.69,41.79,41.66,41.69,394435.0,34.6062,34.6892,34.5813,34.6062,394435.0
2017-10-27 10:30:00,41.7,41.77,41.66,41.67,339457.0,34.6145,34.6726,34.5813,34.5896,339457.0
2017-10-27 11:00:00,41.67,41.79,41.64,41.77,232487.0,34.5896,34.6892,34.5647,34.6726,232487.0
2017-10-27 11:30:00,41.77,41.92,41.75,41.91,330363.0,34.6726,34.7971,34.656,34.7888,330363.0
2017-10-27 12:00:00,41.9,42.05,41.89,42.01,238194.0,34.7805,34.9051,34.7722,34.8719,238194.0
2017-10-27 12:30:00,42.01,42.1,42.0,42.05,216577.0,34.8719,34.9466,34.8636,34.9051,216577.0
2017-10-27 13:00:00,42.05,42.08,42.0,42.01,146891.0,34.9051,34.93,34.8636,34.8719,146891.0
2017-10-27 13:30:00,42.01,42.07,42.0,42.07,134611.0,34.8719,34.9217,34.8636,34.9217,134611.0
2017-10-27 14:00:00,42.07,42.12,42.04,42.1,224629.0,34.9217,34.9632,34.8968,34.9466,224629.0
2017-10-27 14:30:00,42.1,42.14,42.09,42.12,189762.0,34.9466,34.9798,34.9383,34.9632,189762.0
2017-10-27 15:00:00,42.12,42.12,42.04,42.08,335804.0,34.9632,34.9632,34.8968,34.93,335804.0
2017-10-27 15:30:00,42.08,42.18,42.06,42.13,939938.0,34.93,35.013,34.9134,34.9715,939938.0
2017-10-30 09:30:00,42.36,42.66,42.29,42.64,763093.0,35.1624,35.4114,35.1043,35.3948,763093.0
2017-10-30 10:00:00,42.63,42.66,42.49,42.61,622391.0,35.3865,35.4114,35.2703,35.3699,622391.0
2017-10-30 10:30:00,42.61,42.61,42.41,42.43,317936.0,35.3699,35.3699,35.2039,35.2205,317936.0
2017-10-30 11:00:00,42.43,42.48,42.34,42.34,231699.0,35.2205,35.262,35.1458,35.1458,231699.0
2017-10-30 11:30:00,42.34,42.42,42.31,42.38,275521.0,35.1458,35.2122,35.1209,35.179,275521.0
2017-10-30 12:00:00,42.37,42.4,42.24,42.39,197631.0,35.1707,35.1956,35.0628,35.1873,197631.0
2017-10-30 12:30:00,42.39,42.44,42.31,42.32,213911.0,35.1873,35.2288,35.1209,35.1292,213911.0
2017-10-30 13:00:00,42.33,42.34,42.29,42.33,158883.0,35.1375,35.1458,35.1043,35.1375,158883.0
2017-10-30 13:30:00,42.33,42.35,42.22,42.25,227260.0,35.1375,35.1541,35.0462,35.0711,227260.0
2017-10-30 14:00:00,42.25,42.27,42.21,42.25,217726.0,35.0711,35.0877,35.0379,35.0711,217726.0
2017-10-30 14:30:00,42.25,42.27,42.18,42.19,213309.0,35.0711,35.0877,35.013,35.0213,213309.0
2017-10-30 15:00:00,42.2,42.21,42.11,42.13,313933.0,35.0296,35.0379,34.9549,34.9715,313933.0
2017-10-30 15:30:00,42.13,42.16,42.08,42.13,753223.0,34.9715,34.9964,34.93,34.9715,753223.0
2017-10-31 09:30:00,42.19,42.36,42.1,42.36,397847.0,35.0213,35.1624,34.9466,35.1624,397847.0
2017-10-31 10:00:00,42.35,42.45,42.32,42.41,189332.0,35.1541,35.2371,35.1292,35.2039,189332.0
2017-10-31 10:30:00,42.41,42.49,42.4,42.45,137676.0,35.2039,35.2703,35.1956,35.2371,137676.0
2017-10-31 11:00:00,42.45,42.5,42.44,42.5,213924.0,35.2371,35.2786,35.2288,35.2786,213924.0
2017-10-31 11:30:00,42.5,42.52,42.36,42.38,249884.0,35.2786,35.2952,35.1624,35.179,249884.0
2017-10-31 12:00:00,42.39,42.39,42.28,42.31,223266.0,35.1873,35.1873,35.096,35.1209,223266.0
2017-10-31 12:30:00,42.31,42.34,42.29,42.3,122054.0,35.1209,35.1458,35.1043,35.1126,122054.0
2017-10-31 13:00:00,42.3,42.3,42.25,42.27,157575.0,35.1126,35.1126,35.0711,35.0877,157575.0
2017-10-31 13:30:00,42.26,42.31,42.23,42.29,180890.0,35.0794,35.1209,35.0545,35.1043,180890.0
2017-10-31 14:00:00,42.3,42.32,42.27,42.29,138107.0,35.1126,35.1292,35.0877,35.1043,138107.0
2017-10-31 14:30:00,42.3,42.31,42.19,42.27,290811.0,35.1126,35.1209,35.0213,35.0877,290811.0
2017-10-31 15:00:00,42.26,42.32,42.23,42.31,219012.0,35.0794,35.1292,35.0545,35.1209,219012.0
2017-10-31 15:30:00,42.3,42.33,42.28,42.33,585245.0,35.1126,35.1375,35.096,35.1375,585245.0
2017-11-01 09:30:00,42.48,42.5,42.33,42.43,488428.0,35.262,35.2786,35.1375,35.2205,488428.0
2017-11-01 10:00:00,42.44,42.48,42.36,42.4,254043.0,35.2288,35.262,35.1624,35.1956,254043.0
2017-11-01 10:30:00,42.41,42.44,42.23,42.23,257462.0,35.2039,35.2288,35.0545,35.0545,257462.0
2017-11-01 11:00:00,42.23,42.42,42.23,42.36,297100.0,35.0545,35.2122,35.0545,35.1624,297100.0
2017-11-01 11:30:00,42.36,42.38,42.1,42.1,259432.0,35.1624,35.179,34.9466,34.9466,259432.0
2017-11-01 12:00:00,42.11,42.18,42.08,42.12,212916.0,34.9549,35.013,34.93,34.9632,212916.0
2017-11-01 12:30:00,42.12,42.21,42.0,42.14,292573.0,34.9632,35.0379,34.8636,34.9798,292573.0
2017-11-01 13:00:00,42.15,42.15,41.89,41.96,322742.0,34.9881,34.9881,34.7722,34.8303,322742.0
2017-11-01 13:30:00,41.95,41.99,41.86,41.97,313514.0,34.822,34.8553,34.7473,34.8386,313514.0
2017-11-01 14:00:00,41.97,42.07,41.96,42.0,292775.0,34.8386,34.9217,34.8303,34.8636,292775.0
2017-11-01 14:30:00,42.0,42.1,41.99,42.08,138774.0,34.8636,34.9466,34.8553,34.93,138774.0
2017-11-01 15:00:00,42.08,42.14,42.07,42.11,154288.0,34.93,34.9798,34.9217,34.9549,154288.0
2017-11-01 15:30:00,42.11,42.12,42.04,42.08,413654.0,34.9549,34.9632,34.8968,34.93,413654.0
2017-11-02 09:30:00,42.09,42.24,41.96,42.23,383134.0,34.9383,35.0628,34.8303,35.0545,383134.0
2017-11-02 10:00:00,42.23,42.24,42.03,42.11,252288.0,35.0545,35.0628,34.8885,34.9549,252288.0
2017-11-02 10:30:00,42.11,42.19,42.09,42.1,205014.0,34.9549,35.0213,34.9383,34.9466,205014.0
2017-11-02 11:00:00,42.12,42.2,42.03,42.06,134889.0,34.9632,35.0296,34.8885,34.9134,134889.0
2017-11-02 11:30:00,42.05,42.08,41.94,42.08,189427.0,34.9051,34.93,34.8137,34.93,189427.0
2017-11-02 12:00:00,42.09,42.14,42.03,42.11,186356.0,34.9383,34.9798,34.8885,34.9549,186356.0
2017-11-02 12:30:00,42.11,42.12,41.98,42.06,129917.0,34.9549,34.9632,34.8469,34.9134,129917.0
2017-11-02 13:00:00,42.07,42.15,42.05,42.14,184334.0,34.9217,34.9881,34.9051,34.9798,184334.0
2017-11-02 13:30:00,42.14,42.21,42.1,42.15,234403.0,34.9798,35.0379,34.9466,34.9881,234403.0
2017-11-02 14:00:00,42.16,42.23,42.14,42.22,103442.0,34.9964,35.0545,34.9798,35.0462,103442.0
2017-11-02 14:30:00,42.22,42.23,42.03,42.03,266726.0,35.0462,35.0545,34.8885,34.8885,266726.0
2017-11-02 15:00:00,42.04,42.13,42.03,42.09,200130.0,34.8968,34.9715,34.8885,34.9383,200130.0
2017-11-02 15:30:00,42.09,42.19,42.09,42.16,370874.0,34.9383,35.0213,34.9383,34.9964,370874.0
2017-11-03 09:30:00,41.9,41.93,41.59,41.76,891563.0,34.7805,34.8054,34.5232,34.6643,891563.0
2017-11-03 10:00:00,41.75,41.79,41.68,41.75,388603.0,34.656,34.6892,34.5979,34.656,388603.0
2017-11-03 10:30:00,41.75,41.79,41.64,41.79,480662.0,34.656,34.6892,34.5647,34.6892,480662.0
2017-11-03 11:00:00,41.79,41.85,41.73,41.83,602833.0,34.6892,34.739,34.6394,34.7224,602833.0
2017-11-03 11:30:00,41.83,41.95,41.81,41.92,320336.0,34.7224,34.822,34.7058,34.7971,320336.0
2017-11-03 12:00:00,41.92,41.98,41.86,41.87,219589.0,34.7971,34.8469,34.7473,34.7556,219589.0
2017-11-03 12:30:00,41.87,41.91,41.86,41.91,122074.0,34.7556,34.7888,34.7473,34.7888,122074.0
2017-11-03 13:00:00,41.91,41.99,41.9,41.99,143387.0,34.7888,34.8553,34.7805,34.8553,143387.0
2017-11-03 13:30:00,41.99,42.14,41.93,42.05,435658.0,34.8553,34.9798,34.8054,34.9051,435658.0
2017-11-03 14:00:00,42.04,42.1,42.01,42.02,236026.0,34.8968,34.9466,34.8719,34.8802,236026.0
2017-11-03 14:30:00,42.02,42.07,41.95,42.03,254885.0,34.8802,34.9217,34.822,34.8885,254885.0
2017-11-03 15:00:00,42.03,42.14,42.02,42.14,292673.0,34.8885,34.9798,34.8802,34.9798,292673.0
2017-11-03 15:30:00,42.14,42.23,42.11,42.18,799390.0,34.9798,35.0545,34.9549,35.013,799390.0
2017-11-06 09:30:00,42.19,42.34,42.08,42.25,769613.0,35.0213,35.1458,34.93,35.0711,769613.0
2017-11-06 10:00:00,42.26,42.35,42.24,42.34,462473.0,35.0794,35.1541,35.0628,35.1458,462473.0
2017-11-06 10:30:00,42.34,42.41,42.32,42.35,405935.0,35.1458,35.2039,35.1292,35.1541,405935.0
2017-11-06 11:00:00,42.34,42.37,42.3,42.32,377151.0,35.1458,35.1707,35.1126,35.1292,377151.0
2017-11-06 11:30:00,42.33,42.38,42.24,42.27,292160.0,35.1375,35.179,35.0628,35.0877,292160.0
2017-11-06 12:00:00,42.26,42.35,42.25,42.3,219071.0,35.0794,35.1541,35.0711,35.1126,219071.0
2017-11-06 12:30:00,42.3,42.44,42.3,42.42,258962.0,35.1126,35.2288,35.1126,35.2122,258962.0
2017-11-06 13:00:00,42.42,42.43,42.37,42.42,180236.0,35.2122,35.2205,35.1707,35.2122,180236.0
2017-11-06 13:30:00,42.42,42.47,42.39,42.46,171887.0,35.2122,35.2537,35.1873,35.2454,171887.0
2017-11-06 14:00:00,42.46,42.48,42.38,42.4,280432.0,35.2454,35.262,35.179,35.1956,280432.0
2017-11-06 14:30:00,42.39,42.41,42.37,42.41,225623.0,35.1873,35.2039,35.1707,35.2039,225623.0
2017-11-06 15:00:00,42.41,42.42,42.35,42.37,274446.0,35.2039,35.2122,35.1541,35.1707,274446.0
2017-11-06 15:30:00,42.37,42.44,42.36,42.43,760962.0,35.1707,35.2288,35.1624,35.2205,760962.0
2017-11-07 09:30:00,42.64,42.71,42.52,42.69,337779.0,35.3948,35.4529,35.2952,35.4363,337779.0
2017-11-07 10:00:00,42.68,42.69,42.58,42.63,203761.0,35.428,35.4363,35.345,35.3865,203761.0
2017-11-07 10:30:00,42.62,42.64,42.53,42.59,233660.0,35.3782,35.3948,35.3035,35.3533,233660.0
2017-11-07 11:00:00,42.59,42.6,42.46,42.46,124106.0,35.3533,35.3616,35.2454,35.2454,124106.0
2017-11-07 11:30:00,42.46,42.47,42.26,42.29,342860.0,35.2454,35.2537,35.0794,35.1043,342860.0
2017-11-07 12:00:00,42.3,42.42,42.29,42.41,232165.0,35.1126,35.2122,35.1043,35.2039,232165.0
2017-11-07 12:30:00,42.4,42.47,42.4,42.41,83547.0,35.1956,35.2537,35.1956,35.2039,83547.0
2017-11-07 13:00:00,42.41,42.43,42.37,42.4,75250.0,35.2039,35.2205,35.1707,35.1956,75250.0
2017-11-07 13:30:00,42.4,42.42,42.3,42.38,117806.0,35.1956,35.2122,35.1126,35.179,117806.0
2017-11-07 14:00:00,42.37,42.4,42.34,42.4,68995.0,35.1707,35.1956,35.1458,35.1956,68995.0
2017-11-07 14:30:00,42.39,42.45,42.39,42.43,108777.0,35.1873,35.2371,35.1873,35.2205,108777.0
2017-11-07 15:00:00,42.43,42.46,42.41,42.45,161668.0,35.2205,35.2454,35.2039,35.2371,161668.0
2017-11-07 15:30:00,42.45,42.51,42.44,42.5,313455.0,35.2371,35.2869,35.2288,35.2786,313455.0
2017-11-08 09:30:00,42.42,42.46,42.2,42.24,242779.0,35.2122,35.2454,35.0296,35.0628,242779.0
2017-11-08 10:00:00,42.25,42.37,42.24,42.37,188443.0,35.0711,35.1707,35.0628,35.1707,188443.0
2017-11-08 10:30:00,42.36,42.4,42.3,42.37,178348.0,35.1624,35.1956,35.1126,35.1707,178348.0
2017-11-08 11:00:00,42.37,42.44,42.33,42.43,107768.0,35.1707,35.2288,35.1375,35.2205,107768.0
2017-11-08 11:30:00,42.43,42.47,42.39,42.43,126239.0,35.2205,35.2537,35.1873,35.2205,126239.0
2017-11-08 12:00:00,42.42,42.45,42.39,42.45,77162.0,35.2122,35.2371,35.1873,35.2371,77162.0
2017-11-08 12:30:00,42.45,42.49,42.43,42.47,74914.0,35.2371,35.2703,35.2205,35.2537,74914.0
2017-11-08 13:00:00,42.48,42.52,42.43,42.45,91837.0,35.262,35.2952,35.2205,35.2371,91837.0
2017-11-08 13:30:00,42.45,42.46,42.38,42.46,121952.0,35.2371,35.2454,35.179,35.2454,121952.0
2017-11-08 14:00:00,42.45,42.51,42.45,42.5,88101.0,35.2371,35.2869,35.2371,35.2786,88101.0
2017-11-08 14:30:00,42.49,42.54,42.49,42.52,89259.0,35.2703,35.3118,35.2703,35.2952,89259.0
2017-11-08 15:00:00,42.52,42.54,42.49,42.51,104098.0,35.2952,35.3118,35.2703,35.2869,104098.0
2017-11-08 15:30:00,42.51,42.51,42.38,42.43,338460.0,35.2869,35.2869,35.179,35.2205,338460.0
2017-11-09 09:30:00,42.14,42.22,41.74,41.8,392790.0,34.9798,35.0462,34.6477,34.6975,392790.0
2017-11-09 10:00:00,41.8,41.89,41.74,41.79,265636.0,34.6975,34.7722,34.6477,34.6892,265636.0
2017-11-09 10:30:00,41.79,41.8,41.61,41.78,430519.0,34.6892,34.6975,34.5398,34.6809,430519.0
2017-11-09 11:00:00,41.78,41.79,41.54,41.63,338222.0,34.6809,34.6892,34.4817,34.5564,338222.0
2017-11-09 11:30:00,41.63,41.63,41.47,41.54,234889.0,34.5564,34.5564,34.4236,34.4817,234889.0
2017-11-09 12:00:00,41.55,41.55,41.38,41.4,232748.0,34.49,34.49,34.3489,34.3655,232748.0
2017-11-09 12:30:00,41.39,41.42,41.29,41.4,255501.0,34.3572,34.3821,34.2742,34.3655,255501.0
2017-11-09 13:00:00,41.4,41.56,41.39,41.53,143817.0,34.3655,34.4983,34.3572,34.4734,143817.0
2017-11-09 13:30:00,41.54,41.57,41.46,41.48,203252.0,34.4817,34.5066,34.4153,34.4319,203252.0
2017-11-09 14:00:00,41.47,41.61,41.46,41.58,175871.0,34.4236,34.5398,34.4153,34.5149,175871.0
2017-11-09 14:30:00,41.57,41.62,41.56,41.61,237123.0,34.5066,34.5481,34.4983,34.5398,237123.0
2017-11-09 15:00:00,41.62,41.64,41.55,41.59,286321.0,34.5481,34.5647,34.49,34.5232,286321.0
2017-11-09 15:30:00,41.59,41.7,41.58,41.65,705309.0,34.5232,34.6145,34.5149,34.573,705309.0
2017-11-10 09:30:00,41.79,41.82,41.6,41.68,655523.0,34.6892,34.7141,34.5315,34.5979,655523.0
2017-11-10 10:00:00,41.68,41.69,41.6,41.63,437158.0,34.5979,34.6062,34.5315,34.5564,437158.0
2017-11-10 10:30:00,41.63,41.7,41.59,41.68,231170.0,34.5564,34.6145,34.5232,34.5979,231170.0
2017-11-10 11:00:00,41.68,41.68,41.62,41.65,260794.0,34.5979,34.5979,34.5481,34.573,260794.0
2017-11-10 11:30:00,41.66,41.7,41.65,41.66,457142.0,34.5813,34.6145,34.573,34.5813,457142.0
2017-11-10 12:00:00,41.66,41.69,41.64,41.65,253321.0,34.5813,34.6062,34.5647,34.573,253321.0
2017-11-10 12:30:00,41.65,41.66,41.62,41.65,762787.0,34.573,34.5813,34.5481,34.573,762787.0
2017-11-10 13:00:00,41.65,41.67,41.64,41.66,260882.0,34.573,34.5896,34.5647,34.5813,260882.0
2017-11-10 13:30:00,41.66,41.67,41.64,41.65,101577.0,34.5813,34.5896,34.5647,34.573,101577.0
2017-11-10 14:00:00,41.64,41.66,41.63,41.65,218696.0,34.5647,34.5813,34.5564,34.573,218696.0
2017-11-10 14:30:00,41.65,41.7,41.64,41.7,176156.0,34.573,34.6145,34.5647,34.6145,176156.0
2017-11-10 15:00:00,41.7,41.72,41.66,41.68,231226.0,34.6145,34.6311,34.5813,34.5979,231226.0
2017-11-10 15:30:00,41.68,41.73,41.65,41.72,729639.0,34.5979,34.6394,34.573,34.6311,729639.0
2017-11-13 09:30:00,41.72,41.72,41.51,41.65,200292.0,34.6311,34.6311,34.4568,34.573,200292.0
2017-11-13 10:00:00,41.66,41.81,41.64,41.77,231525.0,34.5813,34.7058,34.5647,34.6726,231525.0
2017-11-13 10:30:00,41.78,41.84,41.71,41.83,120772.0,34.6809,34.7307,34.6228,34.7224,120772.0
2017-11-13 11:00:00,41.84,41.85,41.79,41.83,162942.0,34.7307,34.739,34.6892,34.7224,162942.0
2017-11-13 11:30:00,41.83,41.91,41.82,41.9,93254.0,34.7224,34.7888,34.7141,34.7805,93254.0
2017-11-13 12:00:00,41.9,41.94,41.88,41.93,115012.0,34.7805,34.8137,34.7639,34.8054,115012.0
2017-11-13 12:30:00,41.92,41.93,41.86,41.91,71054.0,34.7971,34.8054,34.7473,34.7888,71054.0
2017-11-13 13:00:00,41.91,41.94,41.9,41.92,43911.0,34.7888,34.8137,34.7805,34.7971,43911.0
2017-11-13 13:30:00,41.91,41.95,41.9,41.93,125197.0,34.7888,34.822,34.7805,34.8054,125197.0
2017-11-13 14:00:00,41.93,41.95,41.91,41.93,105282.0,34.8054,34.822,34.7888,34.8054,105282.0
2017-11-13 14:30:00,41.93,42.0,41.92,41.98,112466.0,34.8054,34.8636,34.7971,34.8469,112466.0
2017-11-13 15:00:00,41.98,41.99,41.93,41.96,142859.0,34.8469,34.8553,34.8054,34.8303,142859.0
2017-11-13 15:30:00,41.96,42.01,41.92,42.0,368695.0,34.8303,34.8719,34.7971,34.8636,368695.0
2017-11-14 09:30:00,41.78,41.89,41.6,41.62,344958.0,34.6809,34.7722,34.5315,34.5481,344958.0
2017-11-14 10:00:00,41.62,41.72,41.51,41.7,318078.0,34.5481,34.6311,34.4568,34.6145,318078.0
2017-11-14 10:30:00,41.7,41.77,41.61,41.75,188449.0,34.6145,34.6726,34.5398,34.656,188449.0
2017-11-14 11:00:00,41.76,41.82,41.73,41.79,168504.0,34.6643,34.7141,34.6394,34.6892,168504.0
2017-11-14 11:30:00,41.78,41.86,41.78,41.84,163825.0,34.6809,34.7473,34.6809,34.7307,163825.0
2017-11-14 12:00:00,41.85,41.89,41.83,41.84,133519.0,34.739,34.7722,34.7224,34.7307,133519.0
2017-11-14 12:30:00,41.84,41.89,41.77,41.78,115175.0,34.7307,34.7722,34.6726,34.6809,115175.0
2017-11-14 13:00:00,41.78,41.83,41.72,41.8,117258.0,34.6809,34.7224,34.6311,34.6975,117258.0
2017-11-14 13:30:00,41.8,41.83,41.76,41.82,107516.0,34.6975,34.7224,34.6643,34.7141,107516.0
2017-11-14 14:00:00,41.82,41.86,41.8,41.86,111752.0,34.7141,34.7473,34.6975,34.7473,111752.0
2017-11-14 14:30:00,41.86,41.87,41.83,41.85,98914.0,34.7473,34.7556,34.7224,34.739,98914.0
2017-11-14 15:00:00,41.86,41.89,41.84,41.87,101238.0,34.7473,34.7722,34.7307,34.7556,101238.0
2017-11-14 15:30:00,41.87,41.89,41.84,41.86,357462.0,34.7556,34.7722,34.7307,34.7473,357462.0
2017-11-15 09:30:00,41.39,41.47,41.28,41.36,660827.0,34.3572,34.4236,34.2659,34.3323,660827.0
2017-11-15 10:00:00,41.35,41.51,41.33,41.48,511658.0,34.324,34.4568,34.3074,34.4319,511658.0
2017-11-15 10:30:00,41.47,41.56,41.44,41.52,255915.0,34.4236,34.4983,34.3987,34.4651,255915.0
2017-11-15 11:00:00,41.52,41.64,41.52,41.61,185883.0,34.4651,34.5647,34.4651,34.5398,185883.0
2017-11-15 11:30:00,41.61,41.63,41.58,41.61,91882.0,34.5398,34.5564,34.5149,34.5398,91882.0
2017-11-15 12:00:00,41.6,41.61,41.51,41.57,111543.0,34.5315,34.5398,34.4568,34.5066,111543.0
2017-11-15 12:30:00,41.57,41.6,41.53,41.56,96501.0,34.5066,34.5315,34.4734,34.4983,96501.0
2017-11-15 13:00:00,41.57,41.57,41.49,41.5,103039.0,34.5066,34.5066,34.4402,34.4485,103039.0
2017-11-15 13:30:00,41.5,41.52,41.45,41.48,244719.0,34.4485,34.4651,34.407,34.4319,244719.0
2017-11-15 14:00:00,41.48,41.5,41.45,41.5,129300.0,34.4319,34.4485,34.407,34.4485,129300.0
2017-11-15 14:30:00,41.51,41.56,41.47,41.53,137336.0,34.4568,34.4983,34.4236,34.4734,137336.0
2017-11-15 15:00:00,41.52,41.62,41.52,41.55,149366.0,34.4651,34.5481,34.4651,34.49,149366.0
2017-11-15 15:30:00,41.55,41.59,41.49,41.55,297709.0,34.49,34.5232,34.4402,34.49,297709.0
2017-11-16 09:30:00,41.75,41.97,41.75,41.92,287782.0,34.656,34.8386,34.656,34.7971,287782.0
2017-11-16 10:00:00,41.93,41.98,41.91,41.93,198706.0,34.8054,34.8469,34.7888,34.8054,198706.0
2017-11-16 10:30:00,41.93,42.06,41.91,42.05,215699.0,34.8054,34.9134,34.7888,34.9051,215699.0
2017-11-16 11:00:00,42.05,42.07,41.97,42.0,115137.0,34.9051,34.9217,34.8386,34.8636,115137.0
2017-11-16 11:30:00,42.0,42.01,41.98,42.0,91812.0,34.8636,34.8719,34.8469,34.8636,91812.0
2017-11-16 12:00:00,42.01,42.02,41.98,42.02,72754.0,34.8719,34.8802,34.8469,34.8802,72754.0
2017-11-16 12:30:00,42.02,42.06,42.0,42.05,105286.0,34.8802,34.9134,34.8636,34.9051,105286.0
2017-11-16 13:00:00,42.05,42.12,42.05,42.09,125547.0,34.9051,34.9632,34.9051,34.9383,125547.0
2017-11-16 13:30:00,42.09,42.2,42.09,42.19,177042.0,34.9383,35.0296,34.9383,35.0213,177042.0
2017-11-16 14:00:00,42.19,42.24,42.18,42.2,314521.0,35.0213,35.0628,35.013,35.0296,314521.0
2017-11-16 14:30:00,42.19,42.2,42.12,42.13,287922.0,35.0213,35.0296,34.9632,34.9715,287922.0
2017-11-16 15:00:00,42.13,42.15,42.06,42.07,189172.0,34.9715,34.9881,34.9134,34.9217,189172.0
2017-11-16 15:30:00,42.07,42.1,42.06,42.09,488666.0,34.9217,34.9466,34.9134,34.9383,488666.0
2017-11-17 09:30:00,42.24,42.42,42.1,42.11,604626.0,35.0628,35.2122,34.9466,34.9549,604626.0
2017-11-17 10:00:00,42.11,42.18,42.04,42.17,351823.0,34.9549,35.013,34.8968,35.0047,351823.0
2017-11-17 10:30:00,42.18,42.24,42.12,42.21,172050.0,35.013,35.0628,34.9632,35.0379,172050.0
2017-11-17 11:00:00,42.2,42.21,42.06,42.07,240516.0,35.0296,35.0379,34.9134,34.9217,240516.0
2017-11-17 11:30:00,42.06,42.07,41.99,42.0,128989.0,34.9134,34.9217,34.8553,34.8636,128989.0
2017-11-17 12:00:00,41.99,42.14,41.97,42.13,84688.0,34.8553,34.9798,34.8386,34.9715,84688.0
2017-11-17 12:30:00,42.13,42.17,42.12,42.16,58670.0,34.9715,35.0047,34.9632,34.9964,58670.0
2017-11-17 13:00:00,42.15,42.16,42.09,42.09,67348.0,34.9881,34.9964,34.9383,34.9383,67348.0
2017-11-17 13:30:00,42.09,42.19,42.09,42.19,132479.0,34.9383,35.0213,34.9383,35.0213,132479.0
2017-11-17 14:00:00,42.18,42.21,42.15,42.16,120405.0,35.013,35.0379,34.9881,34.9964,120405.0
2017-11-17 14:30:00,42.15,42.17,42.12,42.14,169279.0,34.9881,35.0047,34.9632,34.9798,169279.0
2017-11-17 15:00:00,42.14,42.14,42.01,42.05,150939.0,34.9798,34.9798,34.8719,34.9051,150939.0
2017-11-17 15:30:00,42.05,42.11,42.01,42.06,497700.0,34.9051,34.9549,34.8719,34.9134,497700.0
2017-11-20 09:30:00,42.07,42.09,41.96,42.0,432422.0,34.9217,34.9383,34.8303,34.8636,432422.0
2017-11-20 10:00:00,42.0,42.1,41.97,42.1,362624.0,34.8636,34.9466,34.8386,34.9466,362624.0
2017-11-20 10:30:00,42.1,42.16,42.06,42.15,436176.0,34.9466,34.9964,34.9134,34.9881,436176.0
2017-11-20 11:00:00,42.15,42.2,42.13,42.16,311019.0,34.9881,35.0296,34.9715,34.9964,311019.0
2017-11-20 11:30:00,42.17,42.24,42.14,42.23,250636.0,35.0047,35.0628,34.9798,35.0545,250636.0
2017-11-20 12:00:00,42.23,42.28,42.17,42.18,170234.0,35.0545,35.096,35.0047,35.013,170234.0
2017-11-20 12:30:00,42.19,42.2,42.15,42.15,107096.0,35.0213,35.0296,34.9881,34.9881,107096.0
2017-11-20 13:00:00,42.16,42.24,42.15,42.21,192350.0,34.9964,35.0628,34.9881,35.0379,192350.0
2017-11-20 13:30:00,42.21,42.22,42.15,42.15,148039.0,35.0379,35.0462,34.9881,34.9881,148039.0
2017-11-20 14:00:00,42.16,42.19,42.12,42.19,186257.0,34.9964,35.0213,34.9632,35.0213,186257.0
2017-11-20 14:30:00,42.19,42.2,42.1,42.12,340434.0,35.0213,35.0296,34.9466,34.9632,340434.0
2017-11-20 15:00:00,42.12,42.2,42.09,42.19,298702.0,34.9632,35.0296,34.9383,35.0213,298702.0
2017-11-20 15:30:00,42.19,42.2,42.16,42.2,707999.0,35.0213,35.0296,34.9964,35.0296,707999.0
2017-11-21 09:30:00,42.62,42.87,42.62,42.82,576056.0,35.3782,35.5857,35.3782,35.5442,576056.0
2017-11-21 10:00:00,42.83,42.83,42.76,42.76,119406.0,35.5525,35.5525,35.4944,35.4944,119406.0
2017-11-21 10:30:00,42.76,42.78,42.67,42.71,213755.0,35.4944,35.511,35.4197,35.4529,213755.0
2017-11-21 11:00:00,42.7,42.74,42.64,42.68,196301.0,35.4446,35.4778,35.3948,35.428,196301.0
2017-11-21 11:30:00,42.69,42.76,42.68,42.74,100616.0,35.4363,35.4944,35.428,35.4778,100616.0
2017-11-21 12:00:00,42.75,42.75,42.72,42.73,107933.0,35.4861,35.4861,35.4612,35.4695,107933.0
2017-11-21 12:30:00,42.73,42.74,42.7,42.73,79613.0,35.4695,35.4778,35.4446,35.4695,79613.0
2017-11-21 13:00:00,42.73,42.77,42.72,42.75,103288.0,35.4695,35.5027,35.4612,35.4861,103288.0
2017-11-21 13:30:00,42.74,42.79,42.73,42.75,115698.0,35.4778,35.5193,35.4695,35.4861,115698.0
2017-11-21 14:00:00,42.74,42.76,42.69,42.7,191505.0,35.4778,35.4944,35.4363,35.4446,191505.0
2017-11-21 14:30:00,42.71,42.72,42.63,42.65,240795.0,35.4529,35.4612,35.3865,35.4031,240795.0
2017-11-21 15:00:00,42.65,42.67,42.59,42.61,264384.0,35.4031,35.4197,35.3533,35.3699,264384.0
2017-11-21 15:30:00,42.6,42.66,42.55,42.58,725659.0,35.3616,35.4114,35.3201,35.345,725659.0
2017-11-22 09:30:00,42.59,42.74,42.56,42.57,398832.0,35.3533,35.4778,35.3284,35.3367,398832.0
2017-11-22 10:00:00,42.58,42.58,42.49,42.5,204620.0,35.345,35.345,35.2703,35.2786,204620.0
2017-11-22 10:30:00,42.51,42.56,42.5,42.56,156223.0,35.2869,35.3284,35.2786,35.3284,156223.0
2017-11-22 11:00:00,42.56,42.56,42.46,42.47,180942.0,35.3284,35.3284,35.2454,35.2537,180942.0
2017-11-22 11:30:00,42.47,42.5,42.33,42.34,162560.0,35.2537,35.2786,35.1375,35.1458,162560.0
2017-11-22 12:00:00,42.34,42.39,42.3,42.34,167227.0,35.1458,35.1873,35.1126,35.1458,167227.0
2017-11-22 12:30:00,42.34,42.4,42.32,42.4,126299.0,35.1458,35.1956,35.1292,35.1956,126299.0
2017-11-22 13:00:00,42.4,42.4,42.29,42.36,145770.0,35.1956,35.1956,35.1043,35.1624,145770.0
2017-11-22 13:30:00,42.36,42.39,42.3,42.38,101778.0,35.1624,35.1873,35.1126,35.179,101778.0
2017-11-22 14:00:00,42.39,42.44,42.37,42.38,118213.0,35.1873,35.2288,35.1707,35.179,118213.0
2017-11-22 14:30:00,42.38,42.46,42.37,42.41,139047.0,35.179,35.2454,35.1707,35.2039,139047.0
2017-11-22 15:00:00,42.41,42.46,42.4,42.45,169798.0,35.2039,35.2454,35.1956,35.2371,169798.0
2017-11-22 15:30:00,42.45,42.45,42.4,42.41,313012.0,35.2371,35.2371,35.1956,35.2039,313012.0
2017-11-24 09:30:00,42.67,42.79,42.61,42.78,326848.0,35.4197,35.5193,35.3699,35.511,326848.0
2017-11-24 10:00:00,42.78,42.83,42.73,42.78,181198.0,35.511,35.5525,35.4695,35.511,181198.0
2017-11-24 10:30:00,42.78,42.88,42.77,42.84,160963.0,35.511,35.594,35.5027,35.5608,160963.0
2017-11-24 11:00:00,42.84,42.94,42.84,42.91,159588.0,35.5608,35.6438,35.5608,35.6189,159588.0
2017-11-24 11:30:00,42.92,42.94,42.88,42.94,117749.0,35.6272,35.6438,35.594,35.6438,117749.0
2017-11-24 12:00:00,42.94,42.96,42.91,42.94,106719.0,35.6438,35.6604,35.6189,35.6438,106719.0
2017-11-24 12:30:00,42.94,43.02,42.93,43.0,247336.0,35.6438,35.7102,35.6355,35.6936,247336.0
2017-11-27 09:30:00,41.66,41.68,41.28,41.41,1338530.0,34.5813,34.5979,34.2659,34.3738,1338530.0
2017-11-27 10:00:00,41.41,41.54,41.38,41.43,529402.0,34.3738,34.4817,34.3489,34.3904,529402.0
2017-11-27 10:30:00,41.42,41.48,41.39,41.43,473968.0,34.3821,34.4319,34.3572,34.3904,473968.0
2017-11-27 11:00:00,41.43,41.45,41.22,41.23,501549.0,34.3904,34.407,34.2161,34.2244,501549.0
2017-11-27 11:30:00,41.22,41.24,41.12,41.15,509734.0,34.2161,34.2327,34.1331,34.158,509734.0
2017-11-27 12:00:00,41.15,41.32,41.14,41.31,338668.0,34.158,34.2991,34.1497,34.2908,338668.0
2017-11-27 12:30:00,41.31,41.32,41.14,41.15,289983.0,34.2908,34.2991,34.1497,34.158,289983.0
2017-11-27 13:00:00,41.14,41.28,41.14,41.22,311109.0,34.1497,34.2659,34.1497,34.2161,311109.0
2017-11-27 13:30:00,41.22,41.28,41.21,41.25,238484.0,34.2161,34.2659,34.2078,34.241,238484.0
2017-11-27 14:00:00,41.26,41.27,41.19,41.2,239442.0,34.2493,34.2576,34.1912,34.1995,239442.0
2017-11-27 14:30:00,41.21,41.27,41.2,41.23,252266.0,34.2078,34.2576,34.1995,34.2244,252266.0
2017-11-27 15:00:00,41.23,41.27,41.18,41.23,402109.0,34.2244,34.2576,34.1829,34.2244,402109.0
2017-11-27 15:30:00,41.23,41.24,41.06,41.07,1419865.0,34.2244,34.2327,34.0833,34.0916,1419865.0
2017-11-28 09:30:00,41.03,41.07,40.81,40.83,1213343.0,34.0584,34.0916,33.8758,33.8924,1213343.0
2017-11-28 10:00:00,40.83,41.01,40.83,40.97,448270.0,33.8924,34.0418,33.8924,34.0086,448270.0
2017-11-28 10:30:00,40.97,41.01,40.93,40.95,271737.0,34.0086,34.0418,33.9754,33.992,271737.0
2017-11-28 11:00:00,40.95,41.0,40.92,40.99,163524.0,33.992,34.0335,33.9671,34.0252,163524.0
2017-11-28 11:30:00,40.98,41.09,40.97,41.09,216626.0,34.0169,34.1082,34.0086,34.1082,216626.0
2017-11-28 12:00:00,41.09,41.22,41.05,41.21,278301.0,34.1082,34.2161,34.075,34.2078,278301.0
2017-11-28 12:30:00,41.21,41.22,41.13,41.16,95339.0,34.2078,34.2161,34.1414,34.1663,95339.0
2017-11-28 13:00:00,41.17,41.21,41.1,41.15,135668.0,34.1746,34.2078,34.1165,34.158,135668.0
2017-11-28 13:30:00,41.14,41.16,41.02,41.02,171152.0,34.1497,34.1663,34.0501,34.0501,171152.0
2017-11-28 14:00:00,41.02,41.03,40.9,41.02,225278.0,34.0501,34.0584,33.9505,34.0501,225278.0
2017-11-28 14:30:00,41.02,41.08,40.99,40.99,163996.0,34.0501,34.0999,34.0252,34.0252,163996.0
2017-11-28 15:00:00,40.99,41.03,40.96,40.96,202107.0,34.0252,34.0584,34.0003,34.0003,202107.0
2017-11-28 15:30:00,40.96,40.98,40.91,40.93,764118.0,34.0003,34.0169,33.9588,33.9754,764118.0
2017-11-29 09:30:00,40.88,40.91,40.41,40.52,1029420.0,33.9339,33.9588,33.5437,33.635,1029420.0
2017-11-29 10:00:00,40.52,40.53,39.78,39.97,1035174.0,33.635,33.6433,33.0208,33.1785,1035174.0
2017-11-29 10:30:00,39.97,40.06,39.54,39.55,855586.0,33.1785,33.2532,32.8215,32.8298,855586.0
2017-11-29 11:00:00,39.56,39.79,39.42,39.62,812030.0,32.8381,33.0291,32.7219,32.8879,812030.0
2017-11-29 11:30:00,39.62,39.69,39.36,39.38,681685.0,32.8879,32.9461,32.6721,32.6887,681685.0
2017-11-29 12:00:00,39.37,39.52,39.24,39.51,604784.0,32.6804,32.8049,32.5725,32.7966,604784.0
2017-11-29 12:30:00,39.52,39.68,39.48,39.51,399439.0,32.8049,32.9378,32.7717,32.7966,399439.0
2017-11-29 13:00:00,39.51,39.76,39.45,39.73,312390.0,32.7966,33.0042,32.7468,32.9793,312390.0
2017-11-29 13:30:00,39.73,39.81,39.51,39.55,310324.0,32.9793,33.0457,32.7966,32.8298,310324.0
2017-11-29 14:00:00,39.55,40.53,39.51,39.65,782648.0,32.8298,33.6433,32.7966,32.9129,782648.0
2017-11-29 14:30:00,39.66,39.66,39.43,39.51,430560.0,32.9212,32.9212,32.7302,32.7966,430560.0
2017-11-29 15:00:00,39.51,39.64,39.46,39.54,603383.0,32.7966,32.9046,32.7551,32.8215,603383.0
2017-11-29 15:30:00,39.54,39.56,39.39,39.42,1828245.0,32.8215,32.8381,32.697,32.7219,1828245.0
2017-11-30 09:30:00,39.6,39.7,39.17,39.22,1175973.0,32.8713,32.9544,32.5144,32.5559,1175973.0
2017-11-30 10:00:00,39.23,39.54,39.21,39.46,854550.0,32.5642,32.8215,32.5476,32.7551,854550.0
2017-11-30 10:30:00,39.46,39.65,39.42,39.43,528621.0,32.7551,32.9129,32.7219,32.7302,528621.0
2017-11-30 11:00:00,39.42,39.61,39.4,39.53,392906.0,32.7219,32.8796,32.7053,32.8132,392906.0
2017-11-30 11:30:00,39.53,39.56,39.46,39.53,261024.0,32.8132,32.8381,32.7551,32.8132,261024.0
2017-11-30 12:00:00,39.54,39.68,39.5,39.67,330486.0,32.8215,32.9378,32.7883,32.9295,330486.0
2017-11-30 12:30:00,39.66,39.74,39.57,39.61,677524.0,32.9212,32.9876,32.8464,32.8796,677524.0
2017-11-30 13:00:00,39.61,39.65,39.48,39.55,401140.0,32.8796,32.9129,32.7717,32.8298,401140.0
2017-11-30 13:30:00,39.55,39.59,39.48,39.54,415313.0,32.8298,32.863,32.7717,32.8215,415313.0
2017-11-30 14:00:00,39.54,39.6,39.49,39.59,319486.0,32.8215,32.8713,32.78,32.863,319486.0
2017-11-30 14:30:00,39.59,39.6,39.5,39.53,314785.0,32.863,32.8713,32.7883,32.8132,314785.0
2017-11-30 15:00:00,39.53,39.61,39.49,39.61,408612.0,32.8132,32.8796,32.78,32.8796,408612.0
2017-11-30 15:30:00,39.61,39.61,39.54,39.61,1033743.0,32.8796,32.8796,32.8215,32.8796,1033743.0
2017-12-01 09:30:00,39.95,39.99,39.47,39.54,955839.0,33.1619,33.1951,32.7634,32.8215,955839.0
2017-12-01 10:00:00,39.54,39.7,39.48,39.61,694396.0,32.8215,32.9544,32.7717,32.8796,694396.0
2017-12-01 10:30:00,39.61,39.63,39.45,39.47,681591.0,32.8796,32.8963,32.7468,32.7634,681591.0
2017-12-01 11:00:00,39.47,39.51,39.21,39.27,582442.0,32.7634,32.7966,32.5476,32.5974,582442.0
2017-12-01 11:30:00,39.26,39.45,39.0,39.37,680743.0,32.5891,32.7468,32.3733,32.6804,680743.0
2017-12-01 12:00:00,39.38,39.54,39.33,39.44,419739.0,32.6887,32.8215,32.6472,32.7385,419739.0
2017-12-01 12:30:00,39.44,39.56,39.37,39.52,379665.0,32.7385,32.8381,32.6804,32.8049,379665.0
2017-12-01 13:00:00,39.52,39.62,39.5,39.6,229799.0,32.8049,32.8879,32.7883,32.8713,229799.0
2017-12-01 13:30:00,39.61,39.69,39.58,39.66,251014.0,32.8796,32.9461,32.8547,32.9212,251014.0
2017-12-01 14:00:00,39.67,39.7,39.63,39.7,231448.0,32.9295,32.9544,32.8963,32.9544,231448.0
2017-12-01 14:30:00,39.69,39.73,39.56,39.62,278597.0,32.9461,32.9793,32.8381,32.8879,278597.0
2017-12-01 15:00:00,39.61,39.62,39.52,39.54,354201.0,32.8796,32.8879,32.8049,32.8215,354201.0
2017-12-01 15:30:00,39.55,39.72,39.54,39.69,742502.0,32.8298,32.971,32.8215,32.9461,742502.0
2017-12-04 09:30:00,40.05,40.13,39.6,39.66,1397901.0,33.2449,33.3113,32.8713,32.9212,1397901.0
2017-12-04 10:00:00,39.66,39.83,39.44,39.7,965748.0,32.9212,33.0623,32.7385,32.9544,965748.0
2017-12-04 10:30:00,39.71,39.71,39.36,39.45,506135.0,32.9627,32.9627,32.6721,32.7468,506135.0
2017-12-04 11:00:00,39.45,39.57,39.3,39.5,403131.0,32.7468,32.8464,32.6223,32.7883,403131.0
2017-12-04 11:30:00,39.49,39.77,39.38,39.7,355161.0,32.78,33.0125,32.6887,32.9544,355161.0
2017-12-04 12:00:00,39.7,39.71,39.53,39.56,181167.0,32.9544,32.9627,32.8132,32.8381,181167.0
2017-12-04 12:30:00,39.57,39.7,39.53,39.63,146476.0,32.8464,32.9544,32.8132,32.8963,146476.0
2017-12-04 13:00:00,39.63,39.79,39.63,39.71,150471.0,32.8963,33.0291,32.8963,32.9627,150471.0
2017-12-04 13:30:00,39.71,39.73,39.62,39.72,198413.0,32.9627,32.9793,32.8879,32.971,198413.0
2017-12-04 14:00:00,39.71,39.73,39.58,39.6,244170.0,32.9627,32.9793,32.8547,32.8713,244170.0
2017-12-04 14:30:00,39.59,39.62,39.47,39.5,247191.0,32.863,32.8879,32.7634,32.7883,247191.0
2017-12-04 15:00:00,39.49,39.52,39.41,39.44,326099.0,32.78,32.8049,32.7136,32.7385,326099.0
2017-12-04 15:30:00,39.43,39.48,39.39,39.4,792607.0,32.7302,32.7717,32.697,32.7053,792607.0
2017-12-05 09:30:00,39.2,39.5,38.93,39.29,984807.0,32.5393,32.7883,32.3152,32.614,984807.0
2017-12-05 10:00:00,39.29,39.43,39.26,39.29,386664.0,32.614,32.7302,32.5891,32.614,386664.0
2017-12-05 10:30:00,39.29,39.43,39.27,39.42,308425.0,32.614,32.7302,32.5974,32.7219,308425.0
2017-12-05 11:00:00,39.42,39.52,39.39,39.42,262497.0,32.7219,32.8049,32.697,32.7219,262497.0
2017-12-05 11:30:00,39.42,39.44,39.27,39.28,161300.0,32.7219,32.7385,32.5974,32.6057,161300.0
2017-12-05 12:00:00,39.28,39.32,39.22,39.27,142916.0,32.6057,32.6389,32.5559,32.5974,142916.0
2017-12-05 12:30:00,39.26,39.29,39.13,39.15,123661.0,32.5891,32.614,32.4812,32.4978,123661.0
2017-12-05 13:00:00,39.16,39.25,39.1,39.23,265384.0,32.5061,32.5808,32.4563,32.5642,265384.0
2017-12-05 13:30:00,39.23,39.26,39.17,39.2,132214.0,32.5642,32.5891,32.5144,32.5393,132214.0
2017-12-05 14:00:00,39.2,39.23,39.11,39.23,212440.0,32.5393,32.5642,32.4646,32.5642,212440.0
2017-12-05 14:30:00,39.23,39.24,39.11,39.15,326787.0,32.5642,32.5725,32.4646,32.4978,326787.0
2017-12-05 15:00:00,39.15,39.25,39.12,39.21,173785.0,32.4978,32.5808,32.4729,32.5476,173785.0
2017-12-05 15:30:00,39.22,39.24,39.17,39.2,576968.0,32.5559,32.5725,32.5144,32.5393,576968.0
2017-12-06 09:30:00,38.96,39.09,38.61,38.95,991590.0,32.3401,32.448,32.0496,32.3318,991590.0
2017-12-06 10:00:00,38.96,39.04,38.83,38.89,500794.0,32.3401,32.4065,32.2322,32.282,500794.0
2017-12-06 10:30:00,38.89,38.9,38.63,38.68,718302.0,32.282,32.2903,32.0662,32.1077,718302.0
2017-12-06 11:00:00,38.67,38.68,38.58,38.62,543963.0,32.0994,32.1077,32.0247,32.0579,543963.0
2017-12-06 11:30:00,38.61,38.67,38.58,38.61,409076.0,32.0496,32.0994,32.0247,32.0496,409076.0
2017-12-06 12:00:00,38.6,38.62,38.53,38.54,293383.0,32.0413,32.0579,31.9832,31.9915,293383.0
2017-12-06 12:30:00,38.53,38.59,38.52,38.59,343722.0,31.9832,32.033,31.9749,32.033,343722.0
2017-12-06 13:00:00,38.59,38.61,38.56,38.59,242407.0,32.033,32.0496,32.0081,32.033,242407.0
2017-12-06 13:30:00,38.59,38.72,38.58,38.66,323069.0,32.033,32.1409,32.0247,32.0911,323069.0
2017-12-06 14:00:00,38.66,38.79,38.65,38.66,477653.0,32.0911,32.199,32.0828,32.0911,477653.0
2017-12-06 14:30:00,38.66,38.69,38.59,38.65,564008.0,32.0911,32.116,32.033,32.0828,564008.0
2017-12-06 15:00:00,38.65,38.8,38.64,38.69,556875.0,32.0828,32.2073,32.0745,32.116,556875.0
2017-12-06 15:30:00,38.69,38.69,38.6,38.68,1669693.0,32.116,32.116,32.0413,32.1077,1669693.0
2017-12-07 09:30:00,38.75,38.86,38.65,38.72,620539.0,32.1658,32.2571,32.0828,32.1409,620539.0
2017-12-07 10:00:00,38.71,38.81,38.61,38.8,589892.0,32.1326,32.2156,32.0496,32.2073,589892.0
2017-12-07 10:30:00,38.81,38.82,38.73,38.81,383261.0,32.2156,32.2239,32.1492,32.2156,383261.0
2017-12-07 11:00:00,38.8,38.96,38.76,38.94,363939.0,32.2073,32.3401,32.1741,32.3235,363939.0
2017-12-07 11:30:00,38.94,38.95,38.85,38.93,529392.0,32.3235,32.3318,32.2488,32.3152,529392.0
2017-12-07 12:00:00,38.93,38.99,38.87,38.96,400704.0,32.3152,32.365,32.2654,32.3401,400704.0
2017-12-07 12:30:00,38.97,39.03,38.95,38.95,446070.0,32.3484,32.3982,32.3318,32.3318,446070.0
2017-12-07 13:00:00,38.95,38.97,38.91,38.95,167138.0,32.3318,32.3484,32.2986,32.3318,167138.0
2017-12-07 13:30:00,38.95,38.97,38.86,38.94,315040.0,32.3318,32.3484,32.2571,32.3235,315040.0
2017-12-07 14:00:00,38.94,38.95,38.84,38.85,249641.0,32.3235,32.3318,32.2405,32.2488,249641.0
2017-12-07 14:30:00,38.85,38.91,38.8,38.9,772828.0,32.2488,32.2986,32.2073,32.2903,772828.0
2017-12-07 15:00:00,38.9,38.98,38.86,38.97,457307.0,32.2903,32.3567,32.2571,32.3484,457307.0
2017-12-07 15:30:00,38.97,39.02,38.94,39.0,1407404.0,32.3484,32.3899,32.3235,32.3733,1407404.0
2017-12-08 09:30:00,39.38,39.55,39.23,39.27,536113.0,32.6887,32.8298,32.5642,32.5974,536113.0
2017-12-08 10:00:00,39.27,39.3,39.16,39.18,509508.0,32.5974,32.6223,32.5061,32.5227,509508.0
2017-12-08 10:30:00,39.19,39.27,39.14,39.26,298724.0,32.531,32.5974,32.4895,32.5891,298724.0
2017-12-08 11:00:00,39.26,39.3,39.16,39.19,368541.0,32.5891,32.6223,32.5061,32.531,368541.0
2017-12-08 11:30:00,39.19,39.22,39.1,39.14,304544.0,32.531,32.5559,32.4563,32.4895,304544.0
2017-12-08 12:00:00,39.14,39.25,39.11,39.23,287670.0,32.4895,32.5808,32.4646,32.5642,287670.0
2017-12-08 12:30:00,39.23,39.26,39.15,39.16,189897.0,32.5642,32.5891,32.4978,32.5061,189897.0
2017-12-08 13:00:00,39.16,39.19,39.14,39.18,197214.0,32.5061,32.531,32.4895,32.5227,197214.0
2017-12-08 13:30:00,39.18,39.19,39.13,39.18,141384.0,32.5227,32.531,32.4812,32.5227,141384.0
2017-12-08 14:00:00,39.18,39.18,39.02,39.06,224739.0,32.5227,32.5227,32.3899,32.4231,224739.0
2017-12-08 14:30:00,39.07,39.1,39.02,39.03,261388.0,32.4314,32.4563,32.3899,32.3982,261388.0
2017-12-08 15:00:00,39.04,39.07,38.99,38.99,341233.0,32.4065,32.4314,32.365,32.365,341233.0
2017-12-08 15:30:00,39.0,39.02,38.95,39.01,796560.0,32.3733,32.3899,32.3318,32.3816,796560.0
2017-12-11 09:30:00,39.19,39.58,39.18,39.43,1032458.0,32.531,32.8547,32.5227,32.7302,1032458.0
2017-12-11 10:00:00,39.43,39.45,39.37,39.43,302879.0,32.7302,32.7468,32.6804,32.7302,302879.0
2017-12-11 10:30:00,39.43,39.49,39.31,39.32,293844.0,32.7302,32.78,32.6306,32.6389,293844.0
2017-12-11 11:00:00,39.32,39.34,39.28,39.28,243742.0,32.6389,32.6555,32.6057,32.6057,243742.0
2017-12-11 11:30:00,39.29,39.34,39.21,39.29,379048.0,32.614,32.6555,32.5476,32.614,379048.0
2017-12-11 12:00:00,39.29,39.39,39.26,39.39,192133.0,32.614,32.697,32.5891,32.697,192133.0
2017-12-11 12:30:00,39.39,39.47,39.37,39.39,199490.0,32.697,32.7634,32.6804,32.697,199490.0
2017-12-11 13:00:00,39.39,39.39,39.27,39.27,204005.0,32.697,32.697,32.5974,32.5974,204005.0
2017-12-11 13:30:00,39.28,39.3,39.25,39.27,264091.0,32.6057,32.6223,32.5808,32.5974,264091.0
2017-12-11 14:00:00,39.27,39.38,39.24,39.37,192568.0,32.5974,32.6887,32.5725,32.6804,192568.0
2017-12-11 14:30:00,39.37,39.39,39.32,39.34,244675.0,32.6804,32.697,32.6389,32.6555,244675.0
2017-12-11 15:00:00,39.34,39.35,39.27,39.29,293942.0,32.6555,32.6638,32.5974,32.614,293942.0
2017-12-11 15:30:00,39.29,39.39,39.27,39.37,647503.0,32.614,32.697,32.5974,32.6804,647503.0
2017-12-12 09:30:00,39.22,39.29,39.08,39.18,722391.0,32.5559,32.614,32.4397,32.5227,722391.0
2017-12-12 10:00:00,39.18,39.24,39.16,39.2,361398.0,32.5227,32.5725,32.5061,32.5393,361398.0
2017-12-12 10:30:00,39.19,39.21,39.15,39.16,210743.0,32.531,32.5476,32.4978,32.5061,210743.0
2017-12-12 11:00:00,39.16,39.21,39.1,39.15,322709.0,32.5061,32.5476,32.4563,32.4978,322709.0
2017-12-12 11:30:00,39.15,39.25,39.14,39.23,268626.0,32.4978,32.5808,32.4895,32.5642,268626.0
2017-12-12 12:00:00,39.23,39.24,39.17,39.2,197622.0,32.5642,32.5725,32.5144,32.5393,197622.0
2017-12-12 12:30:00,39.19,39.2,39.14,39.2,464271.0,32.531,32.5393,32.4895,32.5393,464271.0
2017-12-12 13:00:00,39.2,39.25,39.15,39.22,362600.0,32.5393,32.5808,32.4978,32.5559,362600.0
2017-12-12 13:30:00,39.23,39.26,39.19,39.2,257670.0,32.5642,32.5891,32.531,32.5393,257670.0
2017-12-12 14:00:00,39.2,39.32,39.19,39.28,293015.0,32.5393,32.6389,32.531,32.6057,293015.0
2017-12-12 14:30:00,39.28,39.36,39.27,39.34,387201.0,32.6057,32.6721,32.5974,32.6555,387201.0
2017-12-12 15:00:00,39.35,39.38,39.28,39.3,351127.0,32.6638,32.6887,32.6057,32.6223,351127.0
2017-12-12 15:30:00,39.29,39.35,39.27,39.29,812963.0,32.614,32.6638,32.5974,32.614,812963.0
2017-12-13 09:30:00,39.47,39.49,39.33,39.36,432134.0,32.7634,32.78,32.6472,32.6721,432134.0
2017-12-13 10:00:00,39.36,39.42,39.32,39.4,326984.0,32.6721,32.7219,32.6389,32.7053,326984.0
2017-12-13 10:30:00,39.41,39.46,39.38,39.45,207521.0,32.7136,32.7551,32.6887,32.7468,207521.0
2017-12-13 11:00:00,39.45,39.49,39.36,39.36,235380.0,32.7468,32.78,32.6721,32.6721,235380.0
2017-12-13 11:30:00,39.37,39.4,39.32,39.36,213287.0,32.6804,32.7053,32.6389,32.6721,213287.0
2017-12-13 12:00:00,39.35,39.36,39.27,39.29,268056.0,32.6638,32.6721,32.5974,32.614,268056.0
2017-12-13 12:30:00,39.29,39.3,39.22,39.27,204781.0,32.614,32.6223,32.5559,32.5974,204781.0
2017-12-13 13:00:00,39.27,39.32,39.24,39.26,122193.0,32.5974,32.6389,32.5725,32.5891,122193.0
2017-12-13 13:30:00,39.27,39.31,39.22,39.31,115636.0,32.5974,32.6306,32.5559,32.6306,115636.0
2017-12-13 14:00:00,39.31,39.37,39.29,39.34,243592.0,32.6306,32.6804,32.614,32.6555,243592.0
2017-12-13 14:30:00,39.34,39.41,39.3,39.34,304366.0,32.6555,32.7136,32.6223,32.6555,304366.0
2017-12-13 15:00:00,39.34,39.41,39.32,39.34,372938.0,32.6555,32.7136,32.6389,32.6555,372938.0
2017-12-13 15:30:00,39.34,39.39,39.28,39.29,576087.0,32.6555,32.697,32.6057,32.614,576087.0
2017-12-14 09:30:00,39.5,39.58,39.41,39.46,456061.0,32.7883,32.8547,32.7136,32.7551,456061.0
2017-12-14 10:00:00,39.46,39.51,39.31,39.49,313990.0,32.7551,32.7966,32.6306,32.78,313990.0
2017-12-14 10:30:00,39.48,39.57,39.44,39.51,112814.0,32.7717,32.8464,32.7385,32.7966,112814.0
2017-12-14 11:00:00,39.51,39.59,39.48,39.58,118226.0,32.7966,32.863,32.7717,32.8547,118226.0
2017-12-14 11:30:00,39.59,39.62,39.56,39.58,143626.0,32.863,32.8879,32.8381,32.8547,143626.0
2017-12-14 12:00:00,39.59,39.65,39.56,39.64,131044.0,32.863,32.9129,32.8381,32.9046,131044.0
2017-12-14 12:30:00,39.64,39.65,39.49,39.52,189781.0,32.9046,32.9129,32.78,32.8049,189781.0
2017-12-14 13:00:00,39.52,39.56,39.47,39.54,125814.0,32.8049,32.8381,32.7634,32.8215,125814.0
2017-12-14 13:30:00,39.54,39.56,39.49,39.49,80273.0,32.8215,32.8381,32.78,32.78,80273.0
2017-12-14 14:00:00,39.49,39.53,39.38,39.38,217676.0,32.78,32.8132,32.6887,32.6887,217676.0
2017-12-14 14:30:00,39.38,39.46,39.38,39.46,129824.0,32.6887,32.7551,32.6887,32.7551,129824.0
2017-12-14 15:00:00,39.47,39.47,39.37,39.37,131027.0,32.7634,32.7634,32.6804,32.6804,131027.0
2017-12-14 15:30:00,39.38,39.45,39.37,39.4,635322.0,32.6887,32.7468,32.6804,32.7053,635322.0
2017-12-15 09:30:00,39.4,39.5,39.27,39.32,598919.0,32.7053,32.7883,32.5974,32.6389,598919.0
2017-12-15 10:00:00,39.33,39.39,39.25,39.32,338568.0,32.6472,32.697,32.5808,32.6389,338568.0
2017-12-15 10:30:00,39.31,39.38,39.26,39.36,213255.0,32.6306,32.6887,32.5891,32.6721,213255.0
2017-12-15 11:00:00,39.36,39.49,39.36,39.43,181147.0,32.6721,32.78,32.6721,32.7302,181147.0
2017-12-15 11:30:00,39.42,39.58,39.41,39.52,312822.0,32.7219,32.8547,32.7136,32.8049,312822.0
2017-12-15 12:00:00,39.53,39.54,39.46,39.48,238729.0,32.8132,32.8215,32.7551,32.7717,238729.0
2017-12-15 12:30:00,39.48,39.55,39.45,39.52,173483.0,32.7717,32.8298,32.7468,32.8049,173483.0
2017-12-15 13:00:00,39.52,39.54,39.48,39.54,185808.0,32.8049,32.8215,32.7717,32.8215,185808.0
2017-12-15 13:30:00,39.54,39.56,39.47,39.55,201276.0,32.8215,32.8381,32.7634,32.8298,201276.0
2017-12-15 14:00:00,39.55,39.6,39.54,39.58,236088.0,32.8298,32.8713,32.8215,32.8547,236088.0
2017-12-15 14:30:00,39.57,39.6,39.55,39.59,183888.0,32.8464,32.8713,32.8298,32.863,183888.0
2017-12-15 15:00:00,39.59,39.62,39.56,39.59,360553.0,32.863,32.8879,32.8381,32.863,360553.0
2017-12-15 15:30:00,39.59,39.59,39.35,39.52,1437390.0,32.863,32.863,32.6638,32.8049,1437390.0
2017-12-18 09:30:00,39.38,39.43,39.2,39.4,904058.0,32.6887,32.7302,32.5393,32.7053,904058.0
2017-12-18 10:00:00,39.4,39.47,39.38,39.39,476790.0,32.7053,32.7634,32.6887,32.697,476790.0
2017-12-18 10:30:00,39.39,39.4,39.27,39.34,281297.0,32.697,32.7053,32.5974,32.6555,281297.0
2017-12-18 11:00:00,39.34,39.4,39.32,39.36,280225.0,32.6555,32.7053,32.6389,32.6721,280225.0
2017-12-18 11:30:00,39.35,39.41,39.34,39.39,283193.0,32.6638,32.7136,32.6555,32.697,283193.0
2017-12-18 12:00:00,39.39,39.47,39.38,39.47,322941.0,32.697,32.7634,32.6887,32.7634,322941.0
2017-12-18 12:30:00,39.46,39.47,39.39,39.44,241371.0,32.7551,32.7634,32.697,32.7385,241371.0
2017-12-18 13:00:00,39.44,39.44,39.36,39.37,186953.0,32.7385,32.7385,32.6721,32.6804,186953.0
2017-12-18 13:30:00,39.37,39.4,39.33,39.34,208881.0,32.6804,32.7053,32.6472,32.6555,208881.0
2017-12-18 14:00:00,39.35,39.41,39.33,39.38,239839.0,32.6638,32.7136,32.6472,32.6887,239839.0
2017-12-18 14:30:00,39.37,39.43,39.36,39.43,230517.0,32.6804,32.7302,32.6721,32.7302,230517.0
2017-12-18 15:00:00,39.43,39.44,39.39,39.4,274953.0,32.7302,32.7385,32.697,32.7053,274953.0
2017-12-18 15:30:00,39.4,39.43,39.37,39.41,931323.0,32.7053,32.7302,32.6804,32.7136,931323.0
2017-12-19 09:30:00,39.21,39.29,39.12,39.24,1045952.0,32.5476,32.614,32.4729,32.5725,1045952.0
2017-12-19 10:00:00,39.25,39.34,39.23,39.32,324904.0,32.5808,32.6555,32.5642,32.6389,324904.0
2017-12-19 10:30:00,39.32,39.41,39.3,39.3,270403.0,32.6389,32.7136,32.6223,32.6223,270403.0
2017-12-19 11:00:00,39.3,39.36,39.28,39.32,182053.0,32.6223,32.6721,32.6057,32.6389,182053.0
2017-12-19 11:30:00,39.32,39.35,39.23,39.23,426610.0,32.6389,32.6638,32.5642,32.5642,426610.0
2017-12-19 12:00:00,39.23,39.24,39.16,39.18,146800.0,32.5642,32.5725,32.5061,32.5227,146800.0
2017-12-19 12:30:00,39.17,39.28,39.17,39.27,130092.0,32.5144,32.6057,32.5144,32.5974,130092.0
2017-12-19 13:00:00,39.28,39.3,39.23,39.3,118250.0,32.6057,32.6223,32.5642,32.6223,118250.0
2017-12-19 13:30:00,39.3,39.38,39.29,39.37,241395.0,32.6223,32.6887,32.614,32.6804,241395.0
2017-12-19 14:00:00,39.36,39.4,39.33,39.39,103554.0,32.6721,32.7053,32.6472,32.697,103554.0
2017-12-19 14:30:00,39.39,39.39,39.28,39.29,156889.0,32.697,32.697,32.6057,32.614,156889.0
2017-12-19 15:00:00,39.29,39.33,39.25,39.29,184468.0,32.614,32.6472,32.5808,32.614,184468.0
2017-12-19 15:30:00,39.29,39.38,39.27,39.35,441416.0,32.614,32.6887,32.5974,32.6638,441416.0
2017-12-20 09:30:00,39.38,39.43,39.17,39.23,954433.0,32.6887,32.7302,32.5144,32.5642,954433.0
2017-12-20 10:00:00,39.23,39.36,39.22,39.29,286555.0,32.5642,32.6721,32.5559,32.614,286555.0
2017-12-20 10:30:00,39.29,39.35,39.23,39.34,251278.0,32.614,32.6638,32.5642,32.6555,251278.0
2017-12-20 11:00:00,39.33,39.47,39.31,39.44,566411.0,32.6472,32.7634,32.6306,32.7385,566411.0
2017-12-20 11:30:00,39.44,39.51,39.36,39.43,245294.0,32.7385,32.7966,32.6721,32.7302,245294.0
2017-12-20 12:00:00,39.43,39.55,39.42,39.52,238572.0,32.7302,32.8298,32.7219,32.8049,238572.0
2017-12-20 12:30:00,39.52,39.56,39.47,39.54,175137.0,32.8049,32.8381,32.7634,32.8215,175137.0
2017-12-20 13:00:00,39.54,39.59,39.51,39.56,200218.0,32.8215,32.863,32.7966,32.8381,200218.0
2017-12-20 13:30:00,39.55,39.59,39.54,39.55,115934.0,32.8298,32.863,32.8215,32.8298,115934.0
2017-12-20 14:00:00,39.55,39.59,39.51,39.55,276172.0,32.8298,32.863,32.7966,32.8298,276172.0
2017-12-20 14:30:00,39.55,39.61,39.52,39.54,399279.0,32.8298,32.8796,32.8049,32.8215,399279.0
2017-12-20 15:00:00,39.54,39.54,39.41,39.46,454005.0,32.8215,32.8215,32.7136,32.7551,454005.0
2017-12-20 15:30:00,39.46,39.5,39.36,39.43,1126112.0,32.7551,32.7883,32.6721,32.7302,1126112.0
2017-12-21 09:30:00,39.56,39.66,39.47,39.47,458542.0,32.8381,32.9212,32.7634,32.7634,458542.0
2017-12-21 10:00:00,39.46,39.5,39.39,39.47,239830.0,32.7551,32.7883,32.697,32.7634,239830.0
2017-12-21 10:30:00,39.47,39.59,39.43,39.43,517706.0,32.7634,32.863,32.7302,32.7302,517706.0
2017-12-21 11:00:00,39.43,39.51,39.42,39.5,170078.0,32.7302,32.7966,32.7219,32.7883,170078.0
2017-12-21 11:30:00,39.5,39.51,39.4,39.41,148910.0,32.7883,32.7966,32.7053,32.7136,148910.0
2017-12-21 12:00:00,39.41,39.49,39.39,39.48,155565.0,32.7136,32.78,32.697,32.7717,155565.0
2017-12-21 12:30:00,39.48,39.49,39.43,39.46,86606.0,32.7717,32.78,32.7302,32.7551,86606.0
2017-12-21 13:00:00,39.45,39.47,39.41,39.43,102780.0,32.7468,32.7634,32.7136,32.7302,102780.0
2017-12-21 13:30:00,39.43,39.44,39.35,39.37,114045.0,32.7302,32.7385,32.6638,32.6804,114045.0
2017-12-21 14:00:00,39.36,39.37,39.31,39.35,101984.0,32.6721,32.6804,32.6306,32.6638,101984.0
2017-12-21 14:30:00,39.35,39.37,39.34,39.37,111707.0,32.6638,32.6804,32.6555,32.6804,111707.0
2017-12-21 15:00:00,39.36,39.37,39.24,39.27,316151.0,32.6721,32.6804,32.5725,32.5974,316151.0
2017-12-21 15:30:00,39.27,39.3,39.2,39.23,541045.0,32.5974,32.6223,32.5393,32.5642,541045.0
2017-12-22 09:30:00,39.6,39.62,39.3,39.54,589983.0,32.8713,32.8879,32.6223,32.8215,589983.0
2017-12-22 10:00:00,39.54,39.57,39.45,39.46,214936.0,32.8215,32.8464,32.7468,32.7551,214936.0
2017-12-22 10:30:00,39.46,39.49,39.4,39.45,129806.0,32.7551,32.78,32.7053,32.7468,129806.0
2017-12-22 11:00:00,39.46,39.53,39.45,39.49,174792.0,32.7551,32.8132,32.7468,32.78,174792.0
2017-12-22 11:30:00,39.49,39.52,39.48,39.5,77377.0,32.78,32.8049,32.7717,32.7883,77377.0
2017-12-22 12:00:00,39.51,39.51,39.46,39.46,70665.0,32.7966,32.7966,32.7551,32.7551,70665.0
2017-12-22 12:30:00,39.47,39.53,39.46,39.51,80274.0,32.7634,32.8132,32.7551,32.7966,80274.0
2017-12-22 13:00:00,39.5,39.56,39.5,39.53,58127.0,32.7883,32.8381,32.7883,32.8132,58127.0
2017-12-22 13:30:00,39.53,39.59,39.52,39.57,76259.0,32.8132,32.863,32.8049,32.8464,76259.0
2017-12-22 14:00:00,39.57,39.59,39.52,39.52,92813.0,32.8464,32.863,32.8049,32.8049,92813.0
2017-12-22 14:30:00,39.53,39.55,39.51,39.51,72505.0,32.8132,32.8298,32.7966,32.7966,72505.0
2017-12-22 15:00:00,39.52,39.58,39.51,39.58,135644.0,32.8049,32.8547,32.7966,32.8547,135644.0
2017-12-22 15:30:00,39.58,39.63,39.55,39.63,474801.0,32.8547,32.8963,32.8298,32.8963,474801.0
2017-12-26 09:30:00,39.31,39.31,38.81,38.96,399215.0,32.6306,32.6306,32.2156,32.3401,399215.0
2017-12-26 10:00:00,38.95,39.01,38.93,39.01,146657.0,32.3318,32.3816,32.3152,32.3816,146657.0
2017-12-26 10:30:00,39.01,39.07,38.98,39.0,144226.0,32.3816,32.4314,32.3567,32.3733,144226.0
2017-12-26 11:00:00,38.99,39.04,38.95,39.04,210336.0,32.365,32.4065,32.3318,32.4065,210336.0
2017-12-26 11:30:00,39.04,39.11,39.02,39.03,150469.0,32.4065,32.4646,32.3899,32.3982,150469.0
2017-12-26 12:00:00,39.03,39.1,39.0,39.08,118089.0,32.3982,32.4563,32.3733,32.4397,118089.0
2017-12-26 12:30:00,39.08,39.17,39.07,39.11,126233.0,32.4397,32.5144,32.4314,32.4646,126233.0
2017-12-26 13:00:00,39.1,39.15,39.1,39.13,47917.0,32.4563,32.4978,32.4563,32.4812,47917.0
2017-12-26 13:30:00,39.14,39.14,39.1,39.11,78827.0,32.4895,32.4895,32.4563,32.4646,78827.0
2017-12-26 14:00:00,39.11,39.13,39.07,39.09,72319.0,32.4646,32.4812,32.4314,32.448,72319.0
2017-12-26 14:30:00,39.09,39.13,39.06,39.07,119820.0,32.448,32.4812,32.4231,32.4314,119820.0
2017-12-26 15:00:00,39.07,39.11,39.04,39.04,188320.0,32.4314,32.4646,32.4065,32.4065,188320.0
2017-12-26 15:30:00,39.04,39.05,38.94,38.95,803422.0,32.4065,32.4148,32.3235,32.3318,803422.0
2017-12-27 09:30:00,38.93,39.01,38.88,39.0,550625.0,32.3152,32.3816,32.2737,32.3733,550625.0
2017-12-27 10:00:00,39.01,39.06,38.94,39.02,358124.0,32.3816,32.4231,32.3235,32.3899,358124.0
2017-12-27 10:30:00,39.02,39.1,39.01,39.02,216849.0,32.3899,32.4563,32.3816,32.3899,216849.0
2017-12-27 11:00:00,39.02,39.09,39.01,39.05,93775.0,32.3899,32.448,32.3816,32.4148,93775.0
2017-12-27 11:30:00,39.05,39.06,38.94,38.95,158516.0,32.4148,32.4231,32.3235,32.3318,158516.0
2017-12-27 12:00:00,38.94,38.98,38.92,38.97,95114.0,32.3235,32.3567,32.3069,32.3484,95114.0
2017-12-27 12:30:00,38.97,39.0,38.95,38.97,72030.0,32.3484,32.3733,32.3318,32.3484,72030.0
2017-12-27 13:00:00,38.98,38.99,38.95,38.96,70678.0,32.3567,32.365,32.3318,32.3401,70678.0
2017-12-27 13:30:00,38.96,38.99,38.93,38.98,120128.0,32.3401,32.365,32.3152,32.3567,120128.0
2017-12-27 14:00:00,38.98,39.05,38.97,39.05,116989.0,32.3567,32.4148,32.3484,32.4148,116989.0
2017-12-27 14:30:00,39.05,39.09,39.03,39.08,159435.0,32.4148,32.448,32.3982,32.4397,159435.0
2017-12-27 15:00:00,39.08,39.1,39.06,39.09,99106.0,32.4397,32.4563,32.4231,32.448,99106.0
2017-12-27 15:30:00,39.09,39.11,39.04,39.09,365437.0,32.448,32.4646,32.4065,32.448,365437.0
2017-12-28 09:30:00,39.51,39.65,39.4,39.52,734483.0,32.7966,32.9129,32.7053,32.8049,734483.0
2017-12-28 10:00:00,39.52,39.6,39.49,39.59,284582.0,32.8049,32.8713,32.78,32.863,284582.0
2017-12-28 10:30:00,39.6,39.76,39.59,39.75,281712.0,32.8713,33.0042,32.863,32.9959,281712.0
2017-12-28 11:00:00,39.75,39.82,39.73,39.77,266504.0,32.9959,33.054,32.9793,33.0125,266504.0
2017-12-28 11:30:00,39.76,39.86,39.76,39.82,258179.0,33.0042,33.0872,33.0042,33.054,258179.0
2017-12-28 12:00:00,39.82,39.88,39.81,39.87,194748.0,33.054,33.1038,33.0457,33.0955,194748.0
2017-12-28 12:30:00,39.87,39.89,39.81,39.84,194677.0,33.0955,33.1121,33.0457,33.0706,194677.0
2017-12-28 13:00:00,39.83,39.84,39.77,39.8,149177.0,33.0623,33.0706,33.0125,33.0374,149177.0
2017-12-28 13:30:00,39.8,39.81,39.7,39.81,146585.0,33.0374,33.0457,32.9544,33.0457,146585.0
2017-12-28 14:00:00,39.8,39.82,39.75,39.76,155433.0,33.0374,33.054,32.9959,33.0042,155433.0
2017-12-28 14:30:00,39.76,39.79,39.74,39.77,142783.0,33.0042,33.0291,32.9876,33.0125,142783.0
2017-12-28 15:00:00,39.77,39.77,39.71,39.72,283565.0,33.0125,33.0125,32.9627,32.971,283565.0
2017-12-28 15:30:00,39.72,39.74,39.68,39.74,620845.0,32.971,32.9876,32.9378,32.9876,620845.0
2017-12-29 09:30:00,39.85,40.22,39.85,40.02,593346.0,33.0789,33.386,33.0789,33.22,593346.0
2017-12-29 10:00:00,40.02,40.07,39.99,40.03,259144.0,33.22,33.2615,33.1951,33.2283,259144.0
2017-12-29 10:30:00,40.04,40.08,39.98,39.98,175716.0,33.2366,33.2698,33.1868,33.1868,175716.0
2017-12-29 11:00:00,39.98,39.99,39.93,39.96,141931.0,33.1868,33.1951,33.1453,33.1702,141931.0
2017-12-29 11:30:00,39.96,40.02,39.92,40.02,102137.0,33.1702,33.22,33.137,33.22,102137.0
2017-12-29 12:00:00,40.02,40.05,39.96,39.96,135663.0,33.22,33.2449,33.1702,33.1702,135663.0
2017-12-29 12:30:00,39.96,39.97,39.87,39.88,198628.0,33.1702,33.1785,33.0955,33.1038,198628.0
2017-12-29 13:00:00,39.88,39.91,39.84,39.9,178902.0,33.1038,33.1287,33.0706,33.1204,178902.0
2017-12-29 13:30:00,39.9,39.9,39.82,39.83,213317.0,33.1204,33.1204,33.054,33.0623,213317.0
2017-12-29 14:00:00,39.84,39.88,39.82,39.87,169011.0,33.0706,33.1038,33.054,33.0955,169011.0
2017-12-29 14:30:00,39.87,39.88,39.82,39.82,208963.0,33.0955,33.1038,33.054,33.054,208963.0
2017-12-29 15:00:00,39.83,39.83,39.78,39.8,229703.0,33.0623,33.0623,33.0208,33.0374,229703.0
2017-12-29 15:30:00,39.8,39.82,39.66,39.66,898976.0,33.0374,33.054,32.9212,32.9212,898976.0
2018-01-02 09:30:00,40.51,40.7,40.42,40.61,851309.0,33.6267,33.7844,33.552,33.7097,851309.0
2018-01-02 10:00:00,40.61,40.76,40.59,40.7,289067.0,33.7097,33.8342,33.6931,33.7844,289067.0
2018-01-02 10:30:00,40.71,40.79,40.65,40.79,445555.0,33.7927,33.8591,33.7429,33.8591,445555.0
2018-01-02 11:00:00,40.79,40.9,40.77,40.81,312513.0,33.8591,33.9505,33.8425,33.8758,312513.0
2018-01-02 11:30:00,40.82,40.84,40.75,40.76,198608.0,33.8841,33.9007,33.8259,33.8342,198608.0
2018-01-02 12:00:00,40.76,40.9,40.75,40.89,208195.0,33.8342,33.9505,33.8259,33.9422,208195.0
2018-01-02 12:30:00,40.9,40.91,40.78,40.81,165588.0,33.9505,33.9588,33.8508,33.8758,165588.0
2018-01-02 13:00:00,40.81,40.86,40.8,40.84,92729.0,33.8758,33.9173,33.8674,33.9007,92729.0
2018-01-02 13:30:00,40.84,40.87,40.79,40.82,140972.0,33.9007,33.9256,33.8591,33.8841,140972.0
2018-01-02 14:00:00,40.82,40.87,40.81,40.85,184054.0,33.8841,33.9256,33.8758,33.909,184054.0
2018-01-02 14:30:00,40.85,40.89,40.81,40.83,278312.0,33.909,33.9422,33.8758,33.8924,278312.0
2018-01-02 15:00:00,40.83,40.92,40.82,40.91,248624.0,33.8924,33.9671,33.8841,33.9588,248624.0
2018-01-02 15:30:00,40.91,41.05,40.89,41.02,1017480.0,33.9588,34.075,33.9422,34.0501,1017480.0
2018-01-03 09:30:00,41.59,41.8,41.52,41.74,1033915.0,34.5232,34.6975,34.4651,34.6477,1033915.0
2018-01-03 10:00:00,41.74,41.76,41.44,41.51,607231.0,34.6477,34.6643,34.3987,34.4568,607231.0
2018-01-03 10:30:00,41.51,41.59,41.5,41.51,256925.0,34.4568,34.5232,34.4485,34.4568,256925.0
2018-01-03 11:00:00,41.52,41.79,41.52,41.79,514674.0,34.4651,34.6892,34.4651,34.6892,514674.0
2018-01-03 11:30:00,41.79,41.81,41.64,41.64,331050.0,34.6892,34.7058,34.5647,34.5647,331050.0
2018-01-03 12:00:00,41.65,41.66,41.61,41.65,171749.0,34.573,34.5813,34.5398,34.573,171749.0
2018-01-03 12:30:00,41.65,41.74,41.64,41.69,138644.0,34.573,34.6477,34.5647,34.6062,138644.0
2018-01-03 13:00:00,41.69,41.71,41.65,41.68,120944.0,34.6062,34.6228,34.573,34.5979,120944.0
2018-01-03 13:30:00,41.67,41.68,41.57,41.62,169730.0,34.5896,34.5979,34.5066,34.5481,169730.0
2018-01-03 14:00:00,41.62,41.7,41.59,41.69,205561.0,34.5481,34.6145,34.5232,34.6062,205561.0
2018-01-03 14:30:00,41.68,41.73,41.66,41.7,194193.0,34.5979,34.6394,34.5813,34.6145,194193.0
2018-01-03 15:00:00,41.7,41.78,41.66,41.73,352800.0,34.6145,34.6809,34.5813,34.6394,352800.0
2018-01-03 15:30:00,41.73,41.8,41.71,41.71,952555.0,34.6394,34.6975,34.6228,34.6228,952555.0
2018-01-04 09:30:00,41.92,42.0,41.46,41.52,759850.0,34.7971,34.8636,34.4153,34.4651,759850.0
2018-01-04 10:00:00,41.52,41.58,41.45,41.54,376695.0,34.4651,34.5149,34.407,34.4817,376695.0
2018-01-04 10:30:00,41.55,41.64,41.51,41.62,192114.0,34.49,34.5647,34.4568,34.5481,192114.0
2018-01-04 11:00:00,41.61,41.64,41.55,41.56,122268.0,34.5398,34.5647,34.49,34.4983,122268.0
2018-01-04 11:30:00,41.56,41.64,41.56,41.6,254239.0,34.4983,34.5647,34.4983,34.5315,254239.0
2018-01-04 12:00:00,41.6,41.72,41.59,41.65,194663.0,34.5315,34.6311,34.5232,34.573,194663.0
2018-01-04 12:30:00,41.65,41.67,41.61,41.66,178124.0,34.573,34.5896,34.5398,34.5813,178124.0
2018-01-04 13:00:00,41.65,41.68,41.59,41.61,185053.0,34.573,34.5979,34.5232,34.5398,185053.0
2018-01-04 13:30:00,41.61,41.61,41.51,41.59,250887.0,34.5398,34.5398,34.4568,34.5232,250887.0
2018-01-04 14:00:00,41.59,41.63,41.57,41.59,148199.0,34.5232,34.5564,34.5066,34.5232,148199.0
2018-01-04 14:30:00,41.59,41.62,41.55,41.59,161599.0,34.5232,34.5481,34.49,34.5232,161599.0
2018-01-04 15:00:00,41.58,41.6,41.53,41.58,289009.0,34.5149,34.5315,34.4734,34.5149,289009.0
2018-01-04 15:30:00,41.57,41.58,41.48,41.5,978203.0,34.5066,34.5149,34.4319,34.4485,978203.0
2018-01-05 09:30:00,41.89,42.23,41.79,42.13,799331.0,34.7722,35.0545,34.6892,34.9715,799331.0
2018-01-05 10:00:00,42.13,42.21,42.11,42.19,395994.0,34.9715,35.0379,34.9549,35.0213,395994.0
2018-01-05 10:30:00,42.19,42.29,42.18,42.28,202924.0,35.0213,35.1043,35.013,35.096,202924.0
2018-01-05 11:00:00,42.28,42.36,42.25,42.36,293725.0,35.096,35.1624,35.0711,35.1624,293725.0
2018-01-05 11:30:00,42.36,42.46,42.34,42.46,220353.0,35.1624,35.2454,35.1458,35.2454,220353.0
2018-01-05 12:00:00,42.46,42.46,42.38,42.42,180207.0,35.2454,35.2454,35.179,35.2122,180207.0
2018-01-05 12:30:00,42.42,42.46,42.41,42.46,180716.0,35.2122,35.2454,35.2039,35.2454,180716.0
2018-01-05 13:00:00,42.45,42.52,42.44,42.51,236952.0,35.2371,35.2952,35.2288,35.2869,236952.0
2018-01-05 13:30:00,42.52,42.56,42.5,42.54,211333.0,35.2952,35.3284,35.2786,35.3118,211333.0
2018-01-05 14:00:00,42.54,42.57,42.51,42.52,269492.0,35.3118,35.3367,35.2869,35.2952,269492.0
2018-01-05 14:30:00,42.52,42.52,42.46,42.5,266423.0,35.2952,35.2952,35.2454,35.2786,266423.0
2018-01-05 15:00:00,42.5,42.52,42.44,42.46,414795.0,35.2786,35.2952,35.2288,35.2454,414795.0
2018-01-05 15:30:00,42.46,42.49,42.43,42.47,767622.0,35.2454,35.2703,35.2205,35.2537,767622.0
2018-01-08 09:30:00,42.4,42.46,42.19,42.22,466081.0,35.1956,35.2454,35.0213,35.0462,466081.0
2018-01-08 10:00:00,42.22,42.32,42.19,42.19,350267.0,35.0462,35.1292,35.0213,35.0213,350267.0
2018-01-08 10:30:00,42.19,42.29,42.19,42.29,390283.0,35.0213,35.1043,35.0213,35.1043,390283.0
2018-01-08 11:00:00,42.28,42.36,42.25,42.36,175930.0,35.096,35.1624,35.0711,35.1624,175930.0
2018-01-08 11:30:00,42.36,42.37,42.31,42.35,125468.0,35.1624,35.1707,35.1209,35.1541,125468.0
2018-01-08 12:00:00,42.35,42.42,42.34,42.42,97142.0,35.1541,35.2122,35.1458,35.2122,97142.0
2018-01-08 12:30:00,42.41,42.42,42.3,42.33,162700.0,35.2039,35.2122,35.1126,35.1375,162700.0
2018-01-08 13:00:00,42.33,42.42,42.32,42.4,128550.0,35.1375,35.2122,35.1292,35.1956,128550.0
2018-01-08 13:30:00,42.41,42.48,42.38,42.48,121100.0,35.2039,35.262,35.179,35.262,121100.0
2018-01-08 14:00:00,42.48,42.48,42.43,42.43,115551.0,35.262,35.262,35.2205,35.2205,115551.0
2018-01-08 14:30:00,42.43,42.46,42.38,42.4,148484.0,35.2205,35.2454,35.179,35.1956,148484.0
2018-01-08 15:00:00,42.4,42.43,42.37,42.37,126748.0,35.1956,35.2205,35.1707,35.1707,126748.0
2018-01-08 15:30:00,42.38,42.45,42.37,42.44,527378.0,35.179,35.2371,35.1707,35.2288,527378.0
2018-01-09 09:30:00,42.37,42.5,42.26,42.28,792455.0,35.1707,35.2786,35.0794,35.096,792455.0
2018-01-09 10:00:00,42.27,42.38,42.21,42.27,440729.0,35.0877,35.179,35.0379,35.0877,440729.0
2018-01-09 10:30:00,42.28,42.31,42.13,42.21,458738.0,35.096,35.1209,34.9715,35.0379,458738.0
2018-01-09 11:00:00,42.21,42.3,42.2,42.24,351403.0,35.0379,35.1126,35.0296,35.0628,351403.0
2018-01-09 11:30:00,42.24,42.25,42.13,42.22,304737.0,35.0628,35.0711,34.9715,35.0462,304737.0
2018-01-09 12:00:00,42.22,42.23,42.13,42.22,214468.0,35.0462,35.0545,34.9715,35.0462,214468.0
2018-01-09 12:30:00,42.23,42.3,42.21,42.27,253138.0,35.0545,35.1126,35.0379,35.0877,253138.0
2018-01-09 13:00:00,42.28,42.32,42.27,42.32,192885.0,35.096,35.1292,35.0877,35.1292,192885.0
2018-01-09 13:30:00,42.32,42.36,42.31,42.33,244901.0,35.1292,35.1624,35.1209,35.1375,244901.0
2018-01-09 14:00:00,42.33,42.33,42.26,42.3,279259.0,35.1375,35.1375,35.0794,35.1126,279259.0
2018-01-09 14:30:00,42.31,42.33,42.26,42.3,270786.0,35.1209,35.1375,35.0794,35.1126,270786.0
2018-01-09 15:00:00,42.3,42.36,42.24,42.25,430477.0,35.1126,35.1624,35.0628,35.0711,430477.0
2018-01-09 15:30:00,42.25,42.28,42.18,42.18,733784.0,35.0711,35.096,35.013,35.013,733784.0
2018-01-10 09:30:00,41.35,41.45,40.86,40.9,1074198.0,34.324,34.407,33.9173,33.9505,1074198.0
2018-01-10 10:00:00,40.89,40.9,40.72,40.86,1016783.0,33.9422,33.9505,33.801,33.9173,1016783.0
2018-01-10 10:30:00,40.86,40.87,40.75,40.87,446411.0,33.9173,33.9256,33.8259,33.9256,446411.0
2018-01-10 11:00:00,40.87,40.96,40.81,40.84,249162.0,33.9256,34.0003,33.8758,33.9007,249162.0
2018-01-10 11:30:00,40.84,40.99,40.84,40.97,229967.0,33.9007,34.0252,33.9007,34.0086,229967.0
2018-01-10 12:00:00,40.97,41.0,40.92,41.0,268453.0,34.0086,34.0335,33.9671,34.0335,268453.0
2018-01-10 12:30:00,41.0,41.19,40.98,41.16,442572.0,34.0335,34.1912,34.0169,34.1663,442572.0
2018-01-10 13:00:00,41.15,41.23,41.1,41.21,191347.0,34.158,34.2244,34.1165,34.2078,191347.0
2018-01-10 13:30:00,41.21,41.31,41.2,41.29,205071.0,34.2078,34.2908,34.1995,34.2742,205071.0
2018-01-10 14:00:00,41.29,41.31,41.14,41.16,260065.0,34.2742,34.2908,34.1497,34.1663,260065.0
2018-01-10 14:30:00,41.16,41.28,41.12,41.26,337940.0,34.1663,34.2659,34.1331,34.2493,337940.0
2018-01-10 15:00:00,41.26,41.29,41.21,41.26,400404.0,34.2493,34.2742,34.2078,34.2493,400404.0
2018-01-10 15:30:00,41.26,41.35,41.25,41.29,762895.0,34.2493,34.324,34.241,34.2742,762895.0
2018-01-11 09:30:00,41.22,41.31,41.16,41.31,437388.0,34.2161,34.2908,34.1663,34.2908,437388.0
2018-01-11 10:00:00,41.3,41.4,41.09,41.12,565761.0,34.2825,34.3655,34.1082,34.1331,565761.0
2018-01-11 10:30:00,41.11,41.19,41.02,41.17,442790.0,34.1248,34.1912,34.0501,34.1746,442790.0
2018-01-11 11:00:00,41.17,41.22,41.12,41.14,483380.0,34.1746,34.2161,34.1331,34.1497,483380.0
2018-01-11 11:30:00,41.13,41.15,41.1,41.13,178447.0,34.1414,34.158,34.1165,34.1414,178447.0
2018-01-11 12:00:00,41.13,41.13,41.06,41.09,163580.0,34.1414,34.1414,34.0833,34.1082,163580.0
2018-01-11 12:30:00,41.09,41.11,41.05,41.09,190718.0,34.1082,34.1248,34.075,34.1082,190718.0
2018-01-11 13:00:00,41.09,41.1,41.05,41.07,211505.0,34.1082,34.1165,34.075,34.0916,211505.0
2018-01-11 13:30:00,41.07,41.07,41.01,41.02,438609.0,34.0916,34.0916,34.0418,34.0501,438609.0
2018-01-11 14:00:00,41.01,41.02,40.97,40.97,318083.0,34.0418,34.0501,34.0086,34.0086,318083.0
2018-01-11 14:30:00,40.98,41.05,40.95,41.02,650070.0,34.0169,34.075,33.992,34.0501,650070.0
2018-01-11 15:00:00,41.02,41.06,40.97,41.05,229913.0,34.0501,34.0833,34.0086,34.075,229913.0
2018-01-11 15:30:00,41.05,41.07,41.01,41.03,714162.0,34.075,34.0916,34.0418,34.0584,714162.0
2018-01-12 09:30:00,41.05,41.05,40.76,40.94,1019169.0,34.075,34.075,33.8342,33.9837,1019169.0
2018-01-12 10:00:00,40.95,41.17,40.94,41.16,385357.0,33.992,34.1746,33.9837,34.1663,385357.0
2018-01-12 10:30:00,41.16,41.18,41.08,41.12,315976.0,34.1663,34.1829,34.0999,34.1331,315976.0
2018-01-12 11:00:00,41.12,41.15,41.05,41.12,443894.0,34.1331,34.158,34.075,34.1331,443894.0
2018-01-12 11:30:00,41.12,41.18,41.11,41.16,270928.0,34.1331,34.1829,34.1248,34.1663,270928.0
2018-01-12 12:00:00,41.16,41.19,41.15,41.16,156965.0,34.1663,34.1912,34.158,34.1663,156965.0
2018-01-12 12:30:00,41.16,41.21,41.15,41.2,154490.0,34.1663,34.2078,34.158,34.1995,154490.0
2018-01-12 13:00:00,41.21,41.21,41.1,41.16,147677.0,34.2078,34.2078,34.1165,34.1663,147677.0
2018-01-12 13:30:00,41.15,41.23,41.14,41.21,174059.0,34.158,34.2244,34.1497,34.2078,174059.0
2018-01-12 14:00:00,41.21,41.26,41.2,41.23,152640.0,34.2078,34.2493,34.1995,34.2244,152640.0
2018-01-12 14:30:00,41.24,41.25,41.2,41.22,221987.0,34.2327,34.241,34.1995,34.2161,221987.0
2018-01-12 15:00:00,41.22,41.28,41.21,41.26,285134.0,34.2161,34.2659,34.2078,34.2493,285134.0
2018-01-12 15:30:00,41.26,41.3,41.12,41.19,919900.0,34.2493,34.2825,34.1331,34.1912,919900.0
2018-01-16 09:30:00,42.01,42.35,41.81,42.26,1581276.0,34.8719,35.1541,34.7058,35.0794,1581276.0
2018-01-16 10:00:00,42.27,42.34,42.21,42.24,793700.0,35.0877,35.1458,35.0379,35.0628,793700.0
2018-01-16 10:30:00,42.24,42.24,42.08,42.22,399461.0,35.0628,35.0628,34.93,35.0462,399461.0
2018-01-16 11:00:00,42.21,42.24,42.06,42.08,368816.0,35.0379,35.0628,34.9134,34.93,368816.0
2018-01-16 11:30:00,42.07,42.23,42.04,42.15,466132.0,34.9217,35.0545,34.8968,34.9881,466132.0
2018-01-16 12:00:00,42.15,42.26,42.15,42.22,298320.0,34.9881,35.0794,34.9881,35.0462,298320.0
2018-01-16 12:30:00,42.23,42.25,42.19,42.25,423402.0,35.0545,35.0711,35.0213,35.0711,423402.0
2018-01-16 13:00:00,42.25,42.3,42.21,42.27,391818.0,35.0711,35.1126,35.0379,35.0877,391818.0
2018-01-16 13:30:00,42.27,42.31,42.23,42.26,344083.0,35.0877,35.1209,35.0545,35.0794,344083.0
2018-01-16 14:00:00,42.26,42.28,42.21,42.25,800794.0,35.0794,35.096,35.0379,35.0711,800794.0
2018-01-16 14:30:00,42.24,42.29,42.1,42.19,768217.0,35.0628,35.1043,34.9466,35.0213,768217.0
2018-01-16 15:00:00,42.2,42.31,42.19,42.28,292375.0,35.0296,35.1209,35.0213,35.096,292375.0
2018-01-16 15:30:00,42.28,42.32,42.19,42.22,1128227.0,35.096,35.1292,35.0213,35.0462,1128227.0
2018-01-17 09:30:00,42.66,42.81,42.53,42.56,674967.0,35.4114,35.5359,35.3035,35.3284,674967.0
2018-01-17 10:00:00,42.56,42.66,42.51,42.57,514171.0,35.3284,35.4114,35.2869,35.3367,514171.0
2018-01-17 10:30:00,42.58,42.64,42.56,42.59,412414.0,35.345,35.3948,35.3284,35.3533,412414.0
2018-01-17 11:00:00,42.59,42.75,42.5,42.71,364522.0,35.3533,35.4861,35.2786,35.4529,364522.0
2018-01-17 11:30:00,42.71,42.85,42.7,42.82,315295.0,35.4529,35.5691,35.4446,35.5442,315295.0
2018-01-17 12:00:00,42.83,43.0,42.81,42.99,390133.0,35.5525,35.6936,35.5359,35.6853,390133.0
2018-01-17 12:30:00,42.98,43.06,42.98,43.02,291118.0,35.677,35.7434,35.677,35.7102,291118.0
2018-01-17 13:00:00,43.01,43.11,42.99,43.09,363317.0,35.7019,35.7849,35.6853,35.7683,363317.0
2018-01-17 13:30:00,43.09,43.09,43.02,43.08,321455.0,35.7683,35.7683,35.7102,35.76,321455.0
2018-01-17 14:00:00,43.08,43.17,43.06,43.15,463471.0,35.76,35.8348,35.7434,35.8181,463471.0
2018-01-17 14:30:00,43.15,43.19,43.13,43.17,494591.0,35.8181,35.8514,35.8015,35.8348,494591.0
2018-01-17 15:00:00,43.16,43.27,43.16,43.21,655100.0,35.8264,35.9178,35.8264,35.868,655100.0
2018-01-17 15:30:00,43.21,43.26,43.05,43.12,966123.0,35.868,35.9095,35.7351,35.7932,966123.0
2018-01-18 09:30:00,43.86,44.34,43.5,44.3,2593337.0,36.4075,36.8059,36.1087,36.7727,2593337.0
2018-01-18 10:00:00,44.31,44.36,44.16,44.36,1868180.0,36.781,36.8226,36.6565,36.8226,1868180.0
2018-01-18 10:30:00,44.36,44.55,44.34,44.51,1120701.0,36.8226,36.9803,36.8059,36.9471,1120701.0
2018-01-18 11:00:00,44.51,44.61,44.45,44.52,403037.0,36.9471,37.0301,36.8973,36.9554,403037.0
2018-01-18 11:30:00,44.52,44.6,44.47,44.53,454601.0,36.9554,37.0218,36.9139,36.9637,454601.0
2018-01-18 12:00:00,44.53,44.8,44.53,44.69,692677.0,36.9637,37.1878,36.9637,37.0965,692677.0
2018-01-18 12:30:00,44.69,44.77,44.55,44.58,352877.0,37.0965,37.1629,36.9803,37.0052,352877.0
2018-01-18 13:00:00,44.59,44.71,44.57,44.61,406941.0,37.0135,37.1131,36.9969,37.0301,406941.0
2018-01-18 13:30:00,44.61,44.75,44.59,44.71,338034.0,37.0301,37.1463,37.0135,37.1131,338034.0
2018-01-18 14:00:00,44.71,44.82,44.69,44.82,354777.0,37.1131,37.2044,37.0965,37.2044,354777.0
2018-01-18 14:30:00,44.82,44.85,44.75,44.84,384661.0,37.2044,37.2293,37.1463,37.221,384661.0
2018-01-18 15:00:00,44.83,44.84,44.68,44.71,450583.0,37.2127,37.221,37.0882,37.1131,450583.0
2018-01-18 15:30:00,44.71,44.76,44.56,44.57,1353706.0,37.1131,37.1546,36.9886,36.9969,1353706.0
2018-01-19 09:30:00,45.07,45.54,45.06,45.08,1468051.0,37.4119,37.8021,37.4036,37.4202,1468051.0
2018-01-19 10:00:00,45.07,45.08,44.75,44.85,739990.0,37.4119,37.4202,37.1463,37.2293,739990.0
2018-01-19 10:30:00,44.85,44.87,44.61,44.77,634329.0,37.2293,37.2459,37.0301,37.1629,634329.0
2018-01-19 11:00:00,44.77,44.85,44.66,44.81,337701.0,37.1629,37.2293,37.0716,37.1961,337701.0
2018-01-19 11:30:00,44.82,44.97,44.82,44.85,269786.0,37.2044,37.3289,37.2044,37.2293,269786.0
2018-01-19 12:00:00,44.84,44.85,44.66,44.75,370864.0,37.221,37.2293,37.0716,37.1463,370864.0
2018-01-19 12:30:00,44.74,44.76,44.7,44.73,187783.0,37.138,37.1546,37.1048,37.1297,187783.0
2018-01-19 13:00:00,44.73,44.73,44.67,44.72,216660.0,37.1297,37.1297,37.0799,37.1214,216660.0
2018-01-19 13:30:00,44.72,44.75,44.61,44.63,241876.0,37.1214,37.1463,37.0301,37.0467,241876.0
2018-01-19 14:00:00,44.64,44.67,44.58,44.59,281308.0,37.055,37.0799,37.0052,37.0135,281308.0
2018-01-19 14:30:00,44.6,44.7,44.6,44.68,253280.0,37.0218,37.1048,37.0218,37.0882,253280.0
2018-01-19 15:00:00,44.67,44.77,44.64,44.76,226778.0,37.0799,37.1629,37.055,37.1546,226778.0
2018-01-19 15:30:00,44.76,44.77,44.65,44.68,727438.0,37.1546,37.1629,37.0633,37.0882,727438.0
2018-01-22 09:30:00,46.0,46.35,45.94,46.16,1785671.0,38.1839,38.4744,38.1341,38.3167,1785671.0
2018-01-22 10:00:00,46.17,46.3,46.02,46.25,668753.0,38.325,38.4329,38.2005,38.3914,668753.0
2018-01-22 10:30:00,46.25,46.34,46.08,46.08,692577.0,38.3914,38.4661,38.2503,38.2503,692577.0
2018-01-22 11:00:00,46.09,46.21,46.07,46.18,652172.0,38.2586,38.3582,38.242,38.3333,652172.0
2018-01-22 11:30:00,46.18,46.27,46.15,46.26,311081.0,38.3333,38.408,38.3084,38.3997,311081.0
2018-01-22 12:00:00,46.26,46.29,46.22,46.23,271732.0,38.3997,38.4246,38.3665,38.3748,271732.0
2018-01-22 12:30:00,46.23,46.27,46.21,46.23,239183.0,38.3748,38.408,38.3582,38.3748,239183.0
2018-01-22 13:00:00,46.24,46.26,46.22,46.22,158578.0,38.3831,38.3997,38.3665,38.3665,158578.0
2018-01-22 13:30:00,46.23,46.27,46.19,46.23,306283.0,38.3748,38.408,38.3416,38.3748,306283.0
2018-01-22 14:00:00,46.23,46.27,46.21,46.27,317756.0,38.3748,38.408,38.3582,38.408,317756.0
2018-01-22 14:30:00,46.27,46.3,46.21,46.22,331740.0,38.408,38.4329,38.3582,38.3665,331740.0
2018-01-22 15:00:00,46.22,46.28,46.21,46.23,303459.0,38.3665,38.4163,38.3582,38.3748,303459.0
2018-01-22 15:30:00,46.23,46.4,46.19,46.38,1279960.0,38.3748,38.5159,38.3416,38.4993,1279960.0
2018-01-23 09:30:00,46.48,46.57,46.24,46.3,989368.0,38.5823,38.657,38.3831,38.4329,989368.0
2018-01-23 10:00:00,46.29,46.38,46.27,46.34,342656.0,38.4246,38.4993,38.408,38.4661,342656.0
2018-01-23 10:30:00,46.35,46.46,46.32,46.4,283069.0,38.4744,38.5657,38.4495,38.5159,283069.0
2018-01-23 11:00:00,46.4,46.41,46.33,46.34,275702.0,38.5159,38.5242,38.4578,38.4661,275702.0
2018-01-23 11:30:00,46.33,46.38,46.26,46.29,285968.0,38.4578,38.4993,38.3997,38.4246,285968.0
2018-01-23 12:00:00,46.29,46.3,46.23,46.29,271570.0,38.4246,38.4329,38.3748,38.4246,271570.0
2018-01-23 12:30:00,46.29,46.3,46.25,46.28,136775.0,38.4246,38.4329,38.3914,38.4163,136775.0
2018-01-23 13:00:00,46.28,46.28,46.21,46.22,321072.0,38.4163,38.4163,38.3582,38.3665,321072.0
2018-01-23 13:30:00,46.22,46.22,46.18,46.19,240481.0,38.3665,38.3665,38.3333,38.3416,240481.0
2018-01-23 14:00:00,46.19,46.19,46.06,46.11,759793.0,38.3416,38.3416,38.2337,38.2752,759793.0
2018-01-23 14:30:00,46.12,46.21,46.1,46.18,362986.0,38.2835,38.3582,38.2669,38.3333,362986.0
2018-01-23 15:00:00,46.17,46.24,46.12,46.23,384850.0,38.325,38.3831,38.2835,38.3748,384850.0
2018-01-23 15:30:00,46.23,46.31,46.21,46.28,582886.0,38.3748,38.4412,38.3582,38.4163,582886.0
2018-01-24 09:30:00,45.64,45.64,45.25,45.48,1056844.0,37.8851,37.8851,37.5613,37.7522,1056844.0
2018-01-24 10:00:00,45.48,45.62,45.42,45.48,532071.0,37.7522,37.8685,37.7024,37.7522,532071.0
2018-01-24 10:30:00,45.47,45.53,45.38,45.46,365496.0,37.7439,37.7937,37.6692,37.7356,365496.0
2018-01-24 11:00:00,45.45,45.67,45.37,45.59,617868.0,37.7273,37.91,37.6609,37.8436,617868.0
2018-01-24 11:30:00,45.58,45.59,45.38,45.49,550545.0,37.8353,37.8436,37.6692,37.7605,550545.0
2018-01-24 12:00:00,45.5,45.62,45.43,45.57,223510.0,37.7688,37.8685,37.7107,37.827,223510.0
2018-01-24 12:30:00,45.57,45.57,45.44,45.45,260528.0,37.827,37.827,37.719,37.7273,260528.0
2018-01-24 13:00:00,45.44,45.46,45.25,45.36,508831.0,37.719,37.7356,37.5613,37.6526,508831.0
2018-01-24 13:30:00,45.36,45.6,45.34,45.51,214971.0,37.6526,37.8519,37.636,37.7771,214971.0
2018-01-24 14:00:00,45.51,45.57,45.42,45.47,308281.0,37.7771,37.827,37.7024,37.7439,308281.0
2018-01-24 14:30:00,45.48,45.54,45.4,45.45,291595.0,37.7522,37.8021,37.6858,37.7273,291595.0
2018-01-24 15:00:00,45.45,45.47,45.33,45.37,396826.0,37.7273,37.7439,37.6277,37.6609,396826.0
2018-01-24 15:30:00,45.37,45.43,45.29,45.32,694814.0,37.6609,37.7107,37.5945,37.6194,694814.0
2018-01-25 09:30:00,45.71,45.78,45.27,45.3,802902.0,37.9432,38.0013,37.5779,37.6028,802902.0
2018-01-25 10:00:00,45.3,45.55,45.25,45.47,474446.0,37.6028,37.8104,37.5613,37.7439,474446.0
2018-01-25 10:30:00,45.47,45.63,45.44,45.55,321861.0,37.7439,37.8768,37.719,37.8104,321861.0
2018-01-25 11:00:00,45.55,45.57,45.44,45.46,294921.0,37.8104,37.827,37.719,37.7356,294921.0
2018-01-25 11:30:00,45.46,45.59,45.45,45.57,252846.0,37.7356,37.8436,37.7273,37.827,252846.0
2018-01-25 12:00:00,45.57,45.59,45.5,45.52,275882.0,37.827,37.8436,37.7688,37.7854,275882.0
2018-01-25 12:30:00,45.52,45.57,45.43,45.44,414648.0,37.7854,37.827,37.7107,37.719,414648.0
2018-01-25 13:00:00,45.44,45.55,45.42,45.53,343754.0,37.719,37.8104,37.7024,37.7937,343754.0
2018-01-25 13:30:00,45.54,45.55,45.43,45.43,267509.0,37.8021,37.8104,37.7107,37.7107,267509.0
2018-01-25 14:00:00,45.44,45.44,45.25,45.33,527287.0,37.719,37.719,37.5613,37.6277,527287.0
2018-01-25 14:30:00,45.33,45.34,45.12,45.18,613221.0,37.6277,37.636,37.4534,37.5032,613221.0
2018-01-25 15:00:00,45.18,45.27,45.14,45.17,765501.0,37.5032,37.5779,37.47,37.4949,765501.0
2018-01-25 15:30:00,45.17,45.18,45.04,45.12,1309539.0,37.4949,37.5032,37.387,37.4534,1309539.0
2018-01-26 09:30:00,45.5,45.58,45.23,45.24,816336.0,37.7688,37.8353,37.5447,37.553,816336.0
2018-01-26 10:00:00,45.24,45.35,45.11,45.16,522153.0,37.553,37.6443,37.4451,37.4866,522153.0
2018-01-26 10:30:00,45.16,45.26,45.1,45.19,378073.0,37.4866,37.5696,37.4368,37.5115,378073.0
2018-01-26 11:00:00,45.19,45.21,45.06,45.09,492504.0,37.5115,37.5281,37.4036,37.4285,492504.0
2018-01-26 11:30:00,45.1,45.15,45.03,45.15,618029.0,37.4368,37.4783,37.3787,37.4783,618029.0
2018-01-26 12:00:00,45.15,45.17,45.08,45.11,175737.0,37.4783,37.4949,37.4202,37.4451,175737.0
2018-01-26 12:30:00,45.11,45.2,45.09,45.16,198484.0,37.4451,37.5198,37.4285,37.4866,198484.0
2018-01-26 13:00:00,45.17,45.31,45.16,45.3,177812.0,37.4949,37.6111,37.4866,37.6028,177812.0
2018-01-26 13:30:00,45.29,45.32,45.21,45.29,153534.0,37.5945,37.6194,37.5281,37.5945,153534.0
2018-01-26 14:00:00,45.29,45.4,45.29,45.29,182992.0,37.5945,37.6858,37.5945,37.5945,182992.0
2018-01-26 14:30:00,45.29,45.37,45.27,45.34,310551.0,37.5945,37.6609,37.5779,37.636,310551.0
2018-01-26 15:00:00,45.34,45.57,45.32,45.56,562934.0,37.636,37.827,37.6194,37.8187,562934.0
2018-01-26 15:30:00,45.55,45.74,45.53,45.73,1647228.0,37.8104,37.9681,37.7937,37.9598,1647228.0
2018-01-29 09:30:00,45.47,45.65,45.24,45.37,2029066.0,37.7439,37.8934,37.553,37.6609,2029066.0
2018-01-29 10:00:00,45.35,45.51,45.19,45.46,906774.0,37.6443,37.7771,37.5115,37.7356,906774.0
2018-01-29 10:30:00,45.45,45.47,45.31,45.34,573716.0,37.7273,37.7439,37.6111,37.636,573716.0
2018-01-29 11:00:00,45.35,45.45,45.26,45.42,721567.0,37.6443,37.7273,37.5696,37.7024,721567.0
2018-01-29 11:30:00,45.42,45.64,45.39,45.56,645152.0,37.7024,37.8851,37.6775,37.8187,645152.0
2018-01-29 12:00:00,45.57,45.68,45.54,45.66,221853.0,37.827,37.9183,37.8021,37.9017,221853.0
2018-01-29 12:30:00,45.67,45.69,45.58,45.66,164268.0,37.91,37.9266,37.8353,37.9017,164268.0
2018-01-29 13:00:00,45.66,45.69,45.6,45.63,159908.0,37.9017,37.9266,37.8519,37.8768,159908.0
2018-01-29 13:30:00,45.63,45.64,45.52,45.57,224110.0,37.8768,37.8851,37.7854,37.827,224110.0
2018-01-29 14:00:00,45.57,45.6,45.36,45.41,540765.0,37.827,37.8519,37.6526,37.6941,540765.0
2018-01-29 14:30:00,45.41,45.51,45.4,45.47,1228820.0,37.6941,37.7771,37.6858,37.7439,1228820.0
2018-01-29 15:00:00,45.48,45.52,45.39,45.45,903625.0,37.7522,37.7854,37.6775,37.7273,903625.0
2018-01-29 15:30:00,45.44,45.51,45.23,45.39,2355535.0,37.719,37.7771,37.5447,37.6775,2355535.0
2018-01-30 09:30:00,44.57,44.86,44.4,44.71,1242686.0,36.9969,37.2376,36.8558,37.1131,1242686.0
2018-01-30 10:00:00,44.71,44.96,44.64,44.93,948946.0,37.1131,37.3206,37.055,37.2957,948946.0
2018-01-30 10:30:00,44.93,44.95,44.79,44.9,875809.0,37.2957,37.3123,37.1795,37.2708,875809.0
2018-01-30 11:00:00,44.9,45.03,44.85,44.96,663497.0,37.2708,37.3787,37.2293,37.3206,663497.0
2018-01-30 11:30:00,44.97,44.97,44.81,44.93,643422.0,37.3289,37.3289,37.1961,37.2957,643422.0
2018-01-30 12:00:00,44.93,44.96,44.81,44.84,697718.0,37.2957,37.3206,37.1961,37.221,697718.0
2018-01-30 12:30:00,44.84,44.91,44.74,44.91,473623.0,37.221,37.2791,37.138,37.2791,473623.0
2018-01-30 13:00:00,44.92,44.93,44.71,44.83,392293.0,37.2874,37.2957,37.1131,37.2127,392293.0
2018-01-30 13:30:00,44.83,44.92,44.79,44.86,195063.0,37.2127,37.2874,37.1795,37.2376,195063.0
2018-01-30 14:00:00,44.86,44.96,44.85,44.92,572587.0,37.2376,37.3206,37.2293,37.2874,572587.0
2018-01-30 14:30:00,44.91,44.94,44.8,44.91,764827.0,37.2791,37.304,37.1878,37.2791,764827.0
2018-01-30 15:00:00,44.91,44.95,44.86,44.91,387136.0,37.2791,37.3123,37.2376,37.2791,387136.0
2018-01-30 15:30:00,44.91,45.0,44.88,44.88,1488500.0,37.2791,37.3538,37.2542,37.2542,1488500.0
2018-01-31 09:30:00,45.43,45.8,45.4,45.48,963734.0,37.7107,38.0179,37.6858,37.7522,963734.0
2018-01-31 10:00:00,45.48,45.52,45.37,45.38,561741.0,37.7522,37.7854,37.6609,37.6692,561741.0
2018-01-31 10:30:00,45.38,45.47,45.26,45.3,412128.0,37.6692,37.7439,37.5696,37.6028,412128.0
2018-01-31 11:00:00,45.3,45.34,45.21,45.28,331374.0,37.6028,37.636,37.5281,37.5862,331374.0
2018-01-31 11:30:00,45.28,45.47,45.16,45.23,377105.0,37.5862,37.7439,37.4866,37.5447,377105.0
2018-01-31 12:00:00,45.23,45.28,45.19,45.23,208114.0,37.5447,37.5862,37.5115,37.5447,208114.0
2018-01-31 12:30:00,45.23,45.32,45.22,45.25,192534.0,37.5447,37.6194,37.5364,37.5613,192534.0
2018-01-31 13:00:00,45.24,45.32,45.22,45.31,167246.0,37.553,37.6194,37.5364,37.6111,167246.0
2018-01-31 13:30:00,45.3,45.33,45.24,45.3,173772.0,37.6028,37.6277,37.553,37.6028,173772.0
2018-01-31 14:00:00,45.29,45.48,45.2,45.25,351582.0,37.5945,37.7522,37.5198,37.5613,351582.0
2018-01-31 14:30:00,45.25,45.26,45.12,45.25,285213.0,37.5613,37.5696,37.4534,37.5613,285213.0
2018-01-31 15:00:00,45.25,45.26,45.12,45.23,285578.0,37.5613,37.5696,37.4534,37.5447,285578.0
2018-01-31 15:30:00,45.23,45.35,45.22,45.28,754092.0,37.5447,37.6443,37.5364,37.5862,754092.0
2018-02-01 09:30:00,45.33,45.63,45.3,45.6,830528.0,37.6277,37.8768,37.6028,37.8519,830528.0
2018-02-01 10:00:00,45.6,45.83,45.6,45.76,869192.0,37.8519,38.0428,37.8519,37.9847,869192.0
2018-02-01 10:30:00,45.77,45.93,45.7,45.73,431926.0,37.993,38.1258,37.9349,37.9598,431926.0
2018-02-01 11:00:00,45.73,45.79,45.62,45.64,278030.0,37.9598,38.0096,37.8685,37.8851,278030.0
2018-02-01 11:30:00,45.64,45.82,45.62,45.8,233954.0,37.8851,38.0345,37.8685,38.0179,233954.0
2018-02-01 12:00:00,45.8,45.85,45.73,45.76,208136.0,38.0179,38.0594,37.9598,37.9847,208136.0
2018-02-01 12:30:00,45.77,45.82,45.72,45.73,129220.0,37.993,38.0345,37.9515,37.9598,129220.0
2018-02-01 13:00:00,45.74,45.87,45.71,45.78,664751.0,37.9681,38.076,37.9432,38.0013,664751.0
2018-02-01 13:30:00,45.78,45.79,45.57,45.6,162264.0,38.0013,38.0096,37.827,37.8519,162264.0
2018-02-01 14:00:00,45.6,45.68,45.53,45.62,367347.0,37.8519,37.9183,37.7937,37.8685,367347.0
2018-02-01 14:30:00,45.63,45.68,45.61,45.66,277599.0,37.8768,37.9183,37.8602,37.9017,277599.0
2018-02-01 15:00:00,45.65,45.67,45.47,45.47,281601.0,37.8934,37.91,37.7439,37.7439,281601.0
2018-02-01 15:30:00,45.47,45.48,45.33,45.45,926147.0,37.7439,37.7522,37.6277,37.7273,926147.0
2018-02-02 09:30:00,45.01,45.28,44.87,45.03,1617777.0,37.3621,37.5862,37.2459,37.3787,1617777.0
2018-02-02 10:00:00,45.02,45.05,44.74,44.83,1369854.0,37.3704,37.3953,37.138,37.2127,1369854.0
2018-02-02 10:30:00,44.84,45.25,44.77,45.24,569242.0,37.221,37.5613,37.1629,37.553,569242.0
2018-02-02 11:00:00,45.23,45.32,45.08,45.11,606569.0,37.5447,37.6194,37.4202,37.4451,606569.0
2018-02-02 11:30:00,45.12,45.2,45.05,45.07,502228.0,37.4534,37.5198,37.3953,37.4119,502228.0
2018-02-02 12:00:00,45.07,45.24,44.95,45.23,1199531.0,37.4119,37.553,37.3123,37.5447,1199531.0
2018-02-02 12:30:00,45.23,45.24,44.98,45.0,453929.0,37.5447,37.553,37.3372,37.3538,453929.0
2018-02-02 13:00:00,45.0,45.12,44.95,45.04,436154.0,37.3538,37.4534,37.3123,37.387,436154.0
2018-02-02 13:30:00,45.04,45.13,44.98,45.0,358639.0,37.387,37.4617,37.3372,37.3538,358639.0
2018-02-02 14:00:00,45.0,45.0,44.65,44.69,532647.0,37.3538,37.3538,37.0633,37.0965,532647.0
2018-02-02 14:30:00,44.69,44.79,44.59,44.6,628644.0,37.0965,37.1795,37.0135,37.0218,628644.0
2018-02-02 15:00:00,44.61,44.63,44.45,44.53,564232.0,37.0301,37.0467,36.8973,36.9637,564232.0
2018-02-02 15:30:00,44.53,44.6,44.45,44.48,1400125.0,36.9637,37.0218,36.8973,36.9222,1400125.0
2018-02-05 09:30:00,44.05,44.48,43.98,44.45,1511112.0,36.5652,36.9222,36.5071,36.8973,1511112.0
2018-02-05 10:00:00,44.44,44.81,44.38,44.68,626823.0,36.889,37.1961,36.8392,37.0882,626823.0
2018-02-05 10:30:00,44.67,44.68,44.49,44.57,472433.0,37.0799,37.0882,36.9305,36.9969,472433.0
2018-02-05 11:00:00,44.58,44.63,44.41,44.46,238835.0,37.0052,37.0467,36.8641,36.9056,238835.0
2018-02-05 11:30:00,44.46,44.46,44.33,44.45,272541.0,36.9056,36.9056,36.7976,36.8973,272541.0
2018-02-05 12:00:00,44.44,44.45,44.18,44.27,400595.0,36.889,36.8973,36.6731,36.7478,400595.0
2018-02-05 12:30:00,44.26,44.39,44.23,44.29,192218.0,36.7395,36.8475,36.7146,36.7644,192218.0
2018-02-05 13:00:00,44.28,44.28,44.0,44.06,366558.0,36.7561,36.7561,36.5237,36.5735,366558.0
2018-02-05 13:30:00,44.07,44.23,43.99,44.22,467390.0,36.5818,36.7146,36.5154,36.7063,467390.0
2018-02-05 14:00:00,44.22,44.23,43.92,43.94,637979.0,36.7063,36.7146,36.4573,36.4739,637979.0
2018-02-05 14:30:00,43.93,43.96,43.57,43.64,954352.0,36.4656,36.4905,36.1668,36.2249,954352.0
2018-02-05 15:00:00,43.64,43.74,43.1,43.68,1154228.0,36.2249,36.3079,35.7766,36.2581,1154228.0
2018-02-05 15:30:00,43.67,43.75,42.81,42.83,2274341.0,36.2498,36.3162,35.5359,35.5525,2274341.0
2018-02-06 09:30:00,42.27,43.16,42.1,42.83,2228289.0,35.0877,35.8264,34.9466,35.5525,2228289.0
2018-02-06 10:00:00,42.83,43.13,42.4,42.55,1459136.0,35.5525,35.8015,35.1956,35.3201,1459136.0
2018-02-06 10:30:00,42.56,43.04,42.25,42.8,1198290.0,35.3284,35.7268,35.0711,35.5276,1198290.0
2018-02-06 11:00:00,42.81,42.92,42.66,42.78,967649.0,35.5359,35.6272,35.4114,35.511,967649.0
2018-02-06 11:30:00,42.78,43.07,42.65,42.98,678487.0,35.511,35.7517,35.4031,35.677,678487.0
2018-02-06 12:00:00,42.98,43.26,42.98,43.24,350429.0,35.677,35.9095,35.677,35.8929,350429.0
2018-02-06 12:30:00,43.24,43.41,43.03,43.14,393367.0,35.8929,36.034,35.7185,35.8098,393367.0
2018-02-06 13:00:00,43.14,43.19,42.91,43.12,379386.0,35.8098,35.8514,35.6189,35.7932,379386.0
2018-02-06 13:30:00,43.12,43.13,42.87,42.9,453394.0,35.7932,35.8015,35.5857,35.6106,453394.0
2018-02-06 14:00:00,42.9,43.04,42.82,42.91,525272.0,35.6106,35.7268,35.5442,35.6189,525272.0
2018-02-06 14:30:00,42.9,43.43,42.86,43.41,593705.0,35.6106,36.0506,35.5774,36.034,593705.0
2018-02-06 15:00:00,43.4,43.7,43.3,43.5,757365.0,36.0257,36.2747,35.9427,36.1087,757365.0
2018-02-06 15:30:00,43.51,43.66,43.31,43.59,1324675.0,36.117,36.2415,35.951,36.1834,1324675.0
2018-02-07 09:30:00,42.99,42.99,42.6,42.86,1521214.0,35.6853,35.6853,35.3616,35.5774,1521214.0
2018-02-07 10:00:00,42.85,42.93,42.57,42.58,751555.0,35.5691,35.6355,35.3367,35.345,751555.0
2018-02-07 10:30:00,42.58,42.72,42.47,42.65,564039.0,35.345,35.4612,35.2537,35.4031,564039.0
2018-02-07 11:00:00,42.65,42.89,42.61,42.83,899859.0,35.4031,35.6023,35.3699,35.5525,899859.0
2018-02-07 11:30:00,42.84,42.93,42.74,42.86,760791.0,35.5608,35.6355,35.4778,35.5774,760791.0
2018-02-07 12:00:00,42.87,42.89,42.72,42.74,314041.0,35.5857,35.6023,35.4612,35.4778,314041.0
2018-02-07 12:30:00,42.73,42.75,42.49,42.51,367001.0,35.4695,35.4861,35.2703,35.2869,367001.0
2018-02-07 13:00:00,42.51,42.57,42.11,42.21,561210.0,35.2869,35.3367,34.9549,35.0379,561210.0
2018-02-07 13:30:00,42.23,42.4,42.16,42.28,434669.0,35.0545,35.1956,34.9964,35.096,434669.0
2018-02-07 14:00:00,42.26,42.32,42.08,42.3,517900.0,35.0794,35.1292,34.93,35.1126,517900.0
2018-02-07 14:30:00,42.3,42.31,41.99,42.15,579033.0,35.1126,35.1209,34.8553,34.9881,579033.0
2018-02-07 15:00:00,42.15,42.36,42.14,42.3,513543.0,34.9881,35.1624,34.9798,35.1126,513543.0
2018-02-07 15:30:00,42.29,42.33,41.92,41.93,1929020.0,35.1043,35.1375,34.7971,34.8054,1929020.0
2018-02-08 09:30:00,42.11,42.12,41.49,41.5,1153487.0,34.9549,34.9632,34.4402,34.4485,1153487.0
2018-02-08 10:00:00,41.5,41.75,41.46,41.55,760170.0,34.4485,34.656,34.4153,34.49,760170.0
2018-02-08 10:30:00,41.54,41.59,41.13,41.22,580154.0,34.4817,34.5232,34.1414,34.2161,580154.0
2018-02-08 11:00:00,41.22,41.34,40.79,40.9,786140.0,34.2161,34.3157,33.8591,33.9505,786140.0
2018-02-08 11:30:00,40.91,41.15,40.88,41.02,702465.0,33.9588,34.158,33.9339,34.0501,702465.0
2018-02-08 12:00:00,41.02,41.04,40.72,40.86,413636.0,34.0501,34.0667,33.801,33.9173,413636.0
2018-02-08 12:30:00,40.86,41.01,40.52,40.64,487805.0,33.9173,34.0418,33.635,33.7346,487805.0
2018-02-08 13:00:00,40.63,40.96,40.49,40.76,600561.0,33.7263,34.0003,33.6101,33.8342,600561.0
2018-02-08 13:30:00,40.76,41.2,40.74,41.08,478132.0,33.8342,34.1995,33.8176,34.0999,478132.0
2018-02-08 14:00:00,41.09,41.13,40.87,40.93,389228.0,34.1082,34.1414,33.9256,33.9754,389228.0
2018-02-08 14:30:00,40.93,40.97,40.72,40.79,583668.0,33.9754,34.0086,33.801,33.8591,583668.0
2018-02-08 15:00:00,40.79,40.9,40.65,40.79,641880.0,33.8591,33.9505,33.7429,33.8591,641880.0
2018-02-08 15:30:00,40.79,40.85,40.36,40.37,2062586.0,33.8591,33.909,33.5022,33.5105,2062586.0
2018-02-09 09:30:00,40.74,41.27,40.71,41.21,1286158.0,33.8176,34.2576,33.7927,34.2078,1286158.0
2018-02-09 10:00:00,41.22,41.24,40.92,41.02,651072.0,34.2161,34.2327,33.9671,34.0501,651072.0
2018-02-09 10:30:00,41.03,41.09,40.45,40.63,463743.0,34.0584,34.1082,33.5769,33.7263,463743.0
2018-02-09 11:00:00,40.63,40.85,40.58,40.71,420589.0,33.7263,33.909,33.6848,33.7927,420589.0
2018-02-09 11:30:00,40.71,40.92,40.61,40.61,339481.0,33.7927,33.9671,33.7097,33.7097,339481.0
2018-02-09 12:00:00,40.62,40.67,40.3,40.3,520837.0,33.718,33.7595,33.4524,33.4524,520837.0
2018-02-09 12:30:00,40.3,40.63,40.15,40.63,476539.0,33.4524,33.7263,33.3279,33.7263,476539.0
2018-02-09 13:00:00,40.62,40.64,40.08,40.12,653498.0,33.718,33.7346,33.2698,33.303,653498.0
2018-02-09 13:30:00,40.12,40.65,39.96,40.52,709604.0,33.303,33.7429,33.1702,33.635,709604.0
2018-02-09 14:00:00,40.51,41.29,40.5,40.93,983160.0,33.6267,34.2742,33.6184,33.9754,983160.0
2018-02-09 14:30:00,40.94,41.17,40.87,41.09,585747.0,33.9837,34.1746,33.9256,34.1082,585747.0
2018-02-09 15:00:00,41.09,41.29,40.84,41.23,629109.0,34.1082,34.2742,33.9007,34.2244,629109.0
2018-02-09 15:30:00,41.24,41.68,41.2,41.45,1903982.0,34.2327,34.5979,34.1995,34.407,1903982.0
2018-02-12 09:30:00,42.03,42.49,41.96,42.34,1196341.0,34.8885,35.2703,34.8303,35.1458,1196341.0
2018-02-12 10:00:00,42.34,42.54,42.07,42.21,572759.0,35.1458,35.3118,34.9217,35.0379,572759.0
2018-02-12 10:30:00,42.21,42.42,42.19,42.38,412787.0,35.0379,35.2122,35.0213,35.179,412787.0
2018-02-12 11:00:00,42.39,42.42,42.24,42.3,343120.0,35.1873,35.2122,35.0628,35.1126,343120.0
2018-02-12 11:30:00,42.29,42.54,42.24,42.53,396695.0,35.1043,35.3118,35.0628,35.3035,396695.0
2018-02-12 12:00:00,42.54,42.69,42.44,42.58,414057.0,35.3118,35.4363,35.2288,35.345,414057.0
2018-02-12 12:30:00,42.59,42.61,42.48,42.55,196818.0,35.3533,35.3699,35.262,35.3201,196818.0
2018-02-12 13:00:00,42.56,42.61,42.45,42.55,210472.0,35.3284,35.3699,35.2371,35.3201,210472.0
2018-02-12 13:30:00,42.55,42.67,42.5,42.62,142893.0,35.3201,35.4197,35.2786,35.3782,142893.0
2018-02-12 14:00:00,42.62,42.73,42.54,42.72,322249.0,35.3782,35.4695,35.3118,35.4612,322249.0
2018-02-12 14:30:00,42.72,42.79,42.59,42.66,244434.0,35.4612,35.5193,35.3533,35.4114,244434.0
2018-02-12 15:00:00,42.65,42.79,42.64,42.68,318666.0,35.4031,35.5193,35.3948,35.428,318666.0
2018-02-12 15:30:00,42.69,42.73,42.42,42.53,1054759.0,35.4363,35.4695,35.2122,35.3035,1054759.0
2018-02-13 09:30:00,42.59,42.66,42.22,42.26,1266146.0,35.3533,35.4114,35.0462,35.0794,1266146.0
2018-02-13 10:00:00,42.26,42.36,42.15,42.22,615090.0,35.0794,35.1624,34.9881,35.0462,615090.0
2018-02-13 10:30:00,42.22,42.23,42.1,42.15,342075.0,35.0462,35.0545,34.9466,34.9881,342075.0
2018-02-13 11:00:00,42.14,42.14,42.01,42.08,267783.0,34.9798,34.9798,34.8719,34.93,267783.0
2018-02-13 11:30:00,42.08,42.11,42.0,42.08,176149.0,34.93,34.9549,34.8636,34.93,176149.0
2018-02-13 12:00:00,42.08,42.11,41.98,41.98,196240.0,34.93,34.9549,34.8469,34.8469,196240.0
2018-02-13 12:30:00,41.98,42.08,41.88,41.99,323055.0,34.8469,34.93,34.7639,34.8553,323055.0
2018-02-13 13:00:00,41.99,42.16,41.98,42.09,273166.0,34.8553,34.9964,34.8469,34.9383,273166.0
2018-02-13 13:30:00,42.09,42.25,42.08,42.22,217298.0,34.9383,35.0711,34.93,35.0462,217298.0
2018-02-13 14:00:00,42.23,42.38,42.2,42.32,210668.0,35.0545,35.179,35.0296,35.1292,210668.0
2018-02-13 14:30:00,42.32,42.42,42.28,42.39,242484.0,35.1292,35.2122,35.096,35.1873,242484.0
2018-02-13 15:00:00,42.38,42.4,42.3,42.37,338702.0,35.179,35.1956,35.1126,35.1707,338702.0
2018-02-13 15:30:00,42.37,42.48,42.36,42.38,722154.0,35.1707,35.262,35.1624,35.179,722154.0
2018-02-14 09:30:00,42.17,42.32,41.92,42.18,623548.0,35.0047,35.1292,34.7971,35.013,623548.0
2018-02-14 10:00:00,42.17,42.48,42.07,42.4,717738.0,35.0047,35.262,34.9217,35.1956,717738.0
2018-02-14 10:30:00,42.4,42.48,42.32,42.44,346456.0,35.1956,35.262,35.1292,35.2288,346456.0
2018-02-14 11:00:00,42.44,42.5,42.37,42.41,344514.0,35.2288,35.2786,35.1707,35.2039,344514.0
2018-02-14 11:30:00,42.41,42.56,42.35,42.4,234333.0,35.2039,35.3284,35.1541,35.1956,234333.0
2018-02-14 12:00:00,42.41,42.54,42.41,42.52,116752.0,35.2039,35.3118,35.2039,35.2952,116752.0
2018-02-14 12:30:00,42.52,42.76,42.51,42.73,105657.0,35.2952,35.4944,35.2869,35.4695,105657.0
2018-02-14 13:00:00,42.74,42.89,42.72,42.79,120920.0,35.4778,35.6023,35.4612,35.5193,120920.0
2018-02-14 13:30:00,42.8,42.94,42.78,42.9,190884.0,35.5276,35.6438,35.511,35.6106,190884.0
2018-02-14 14:00:00,42.9,43.05,42.88,42.89,282475.0,35.6106,35.7351,35.594,35.6023,282475.0
2018-02-14 14:30:00,42.88,42.97,42.86,42.94,222271.0,35.594,35.6687,35.5774,35.6438,222271.0
2018-02-14 15:00:00,42.95,43.09,42.94,43.05,302141.0,35.6521,35.7683,35.6438,35.7351,302141.0
2018-02-14 15:30:00,43.05,43.08,42.95,43.04,849783.0,35.7351,35.76,35.6521,35.7268,849783.0
2018-02-15 09:30:00,43.52,43.65,43.27,43.62,533748.0,36.1253,36.2332,35.9178,36.2083,533748.0
2018-02-15 10:00:00,43.63,43.68,43.25,43.4,359382.0,36.2166,36.2581,35.9012,36.0257,359382.0
2018-02-15 10:30:00,43.39,43.41,42.8,42.81,482098.0,36.0174,36.034,35.5276,35.5359,482098.0
2018-02-15 11:00:00,42.81,43.38,42.75,43.37,556240.0,35.5359,36.0091,35.4861,36.0008,556240.0
2018-02-15 11:30:00,43.37,43.41,43.27,43.36,221581.0,36.0008,36.034,35.9178,35.9925,221581.0
2018-02-15 12:00:00,43.36,43.42,43.3,43.36,344958.0,35.9925,36.0423,35.9427,35.9925,344958.0
2018-02-15 12:30:00,43.36,43.49,43.36,43.49,182628.0,35.9925,36.1004,35.9925,36.1004,182628.0
2018-02-15 13:00:00,43.5,43.67,43.49,43.57,225426.0,36.1087,36.2498,36.1004,36.1668,225426.0
2018-02-15 13:30:00,43.57,43.57,43.43,43.52,278500.0,36.1668,36.1668,36.0506,36.1253,278500.0
2018-02-15 14:00:00,43.52,43.75,43.5,43.7,333349.0,36.1253,36.3162,36.1087,36.2747,333349.0
2018-02-15 14:30:00,43.7,43.75,43.5,43.51,417402.0,36.2747,36.3162,36.1087,36.117,417402.0
2018-02-15 15:00:00,43.51,43.59,43.5,43.53,384792.0,36.117,36.1834,36.1087,36.1336,384792.0
2018-02-15 15:30:00,43.53,43.55,43.43,43.51,1328886.0,36.1336,36.1502,36.0506,36.117,1328886.0
2018-02-16 09:30:00,43.35,43.6,43.31,43.52,384619.0,35.9842,36.1917,35.951,36.1253,384619.0
2018-02-16 10:00:00,43.52,43.7,43.39,43.67,231763.0,36.1253,36.2747,36.0174,36.2498,231763.0
2018-02-16 10:30:00,43.67,43.73,43.59,43.59,192634.0,36.2498,36.2996,36.1834,36.1834,192634.0
2018-02-16 11:00:00,43.6,43.78,43.57,43.69,177792.0,36.1917,36.3411,36.1668,36.2664,177792.0
2018-02-16 11:30:00,43.69,43.85,43.66,43.8,145978.0,36.2664,36.3992,36.2415,36.3577,145978.0
2018-02-16 12:00:00,43.8,43.9,43.74,43.86,280928.0,36.3577,36.4407,36.3079,36.4075,280928.0
2018-02-16 12:30:00,43.86,43.96,43.75,43.83,252290.0,36.4075,36.4905,36.3162,36.3826,252290.0
2018-02-16 13:00:00,43.84,43.87,43.55,43.58,220217.0,36.3909,36.4158,36.1502,36.1751,220217.0
2018-02-16 13:30:00,43.57,43.7,43.43,43.51,190632.0,36.1668,36.2747,36.0506,36.117,190632.0
2018-02-16 14:00:00,43.51,43.61,43.37,43.54,487803.0,36.117,36.2,36.0008,36.1419,487803.0
2018-02-16 14:30:00,43.54,43.64,43.46,43.63,204947.0,36.1419,36.2249,36.0755,36.2166,204947.0
2018-02-16 15:00:00,43.62,43.65,43.55,43.58,157364.0,36.2083,36.2332,36.1502,36.1751,157364.0
2018-02-16 15:30:00,43.58,43.61,43.48,43.49,786785.0,36.1751,36.2,36.0921,36.1004,786785.0
2018-02-20 09:30:00,43.08,43.69,43.0,43.44,1399754.0,35.76,36.2664,35.6936,36.0589,1399754.0
2018-02-20 10:00:00,43.43,43.63,43.37,43.5,697400.0,36.0506,36.2166,36.0008,36.1087,697400.0
2018-02-20 10:30:00,43.49,43.51,43.34,43.41,381228.0,36.1004,36.117,35.9759,36.034,381228.0
2018-02-20 11:00:00,43.42,43.81,43.41,43.79,506503.0,36.0423,36.366,36.034,36.3494,506503.0
2018-02-20 11:30:00,43.79,43.8,43.69,43.71,544344.0,36.3494,36.3577,36.2664,36.283,544344.0
2018-02-20 12:00:00,43.7,43.77,43.66,43.74,370608.0,36.2747,36.3328,36.2415,36.3079,370608.0
2018-02-20 12:30:00,43.75,43.78,43.67,43.67,190395.0,36.3162,36.3411,36.2498,36.2498,190395.0
2018-02-20 13:00:00,43.67,43.67,43.54,43.57,248476.0,36.2498,36.2498,36.1419,36.1668,248476.0
2018-02-20 13:30:00,43.57,44.16,43.55,43.95,1318733.0,36.1668,36.6565,36.1502,36.4822,1318733.0
2018-02-20 14:00:00,43.95,44.04,43.79,43.96,549967.0,36.4822,36.5569,36.3494,36.4905,549967.0
2018-02-20 14:30:00,43.95,44.08,43.8,43.8,449282.0,36.4822,36.5901,36.3577,36.3577,449282.0
2018-02-20 15:00:00,43.8,43.84,43.59,43.64,601222.0,36.3577,36.3909,36.1834,36.2249,601222.0
2018-02-20 15:30:00,43.64,43.81,43.64,43.72,1179492.0,36.2249,36.366,36.2249,36.2913,1179492.0
2018-02-21 09:30:00,43.66,43.82,43.51,43.55,727736.0,36.2415,36.3743,36.117,36.1502,727736.0
2018-02-21 10:00:00,43.55,43.69,43.49,43.56,485819.0,36.1502,36.2664,36.1004,36.1585,485819.0
2018-02-21 10:30:00,43.56,43.59,42.55,43.51,793064.0,36.1585,36.1834,35.3201,36.117,793064.0
2018-02-21 11:00:00,43.52,43.53,43.4,43.42,380209.0,36.1253,36.1336,36.0257,36.0423,380209.0
2018-02-21 11:30:00,43.42,43.51,43.42,43.44,242348.0,36.0423,36.117,36.0423,36.0589,242348.0
2018-02-21 12:00:00,43.44,43.45,43.35,43.4,221041.0,36.0589,36.0672,35.9842,36.0257,221041.0
2018-02-21 12:30:00,43.39,43.43,43.36,43.4,192360.0,36.0174,36.0506,35.9925,36.0257,192360.0
2018-02-21 13:00:00,43.4,43.46,43.4,43.44,213673.0,36.0257,36.0755,36.0257,36.0589,213673.0
2018-02-21 13:30:00,43.44,43.51,43.42,43.48,204666.0,36.0589,36.117,36.0423,36.0921,204666.0
2018-02-21 14:00:00,43.47,43.67,43.44,43.58,710155.0,36.0838,36.2498,36.0589,36.1751,710155.0
2018-02-21 14:30:00,43.58,43.62,43.34,43.36,406151.0,36.1751,36.2083,35.9759,35.9925,406151.0
2018-02-21 15:00:00,43.36,43.37,43.0,43.23,461325.0,35.9925,36.0008,35.6936,35.8846,461325.0
2018-02-21 15:30:00,43.22,43.32,42.87,42.89,949305.0,35.8763,35.9593,35.5857,35.6023,949305.0
2018-02-22 09:30:00,42.67,42.74,42.39,42.45,858765.0,35.4197,35.4778,35.1873,35.2371,858765.0
2018-02-22 10:00:00,42.45,42.74,42.43,42.67,424401.0,35.2371,35.4778,35.2205,35.4197,424401.0
2018-02-22 10:30:00,42.68,42.73,42.54,42.55,534677.0,35.428,35.4695,35.3118,35.3201,534677.0
2018-02-22 11:00:00,42.55,42.67,42.54,42.64,619821.0,35.3201,35.4197,35.3118,35.3948,619821.0
2018-02-22 11:30:00,42.63,42.65,42.49,42.55,479532.0,35.3865,35.4031,35.2703,35.3201,479532.0
2018-02-22 12:00:00,42.55,42.63,42.5,42.51,628010.0,35.3201,35.3865,35.2786,35.2869,628010.0
2018-02-22 12:30:00,42.53,42.55,42.35,42.42,354288.0,35.3035,35.3201,35.1541,35.2122,354288.0
2018-02-22 13:00:00,42.43,42.52,42.34,42.38,207029.0,35.2205,35.2952,35.1458,35.179,207029.0
2018-02-22 13:30:00,42.38,42.38,42.18,42.28,337555.0,35.179,35.179,35.013,35.096,337555.0
2018-02-22 14:00:00,42.28,42.6,42.27,42.59,494965.0,35.096,35.3616,35.0877,35.3533,494965.0
2018-02-22 14:30:00,42.6,42.62,42.39,42.41,314754.0,35.3616,35.3782,35.1873,35.2039,314754.0
2018-02-22 15:00:00,42.41,42.48,42.35,42.41,499175.0,35.2039,35.262,35.1541,35.2039,499175.0
2018-02-22 15:30:00,42.41,42.48,42.31,42.38,1260493.0,35.2039,35.262,35.1209,35.179,1260493.0
2018-02-23 09:30:00,43.39,43.51,43.18,43.22,1128370.0,36.0174,36.117,35.8431,35.8763,1128370.0
2018-02-23 10:00:00,43.23,43.32,43.11,43.17,620640.0,35.8846,35.9593,35.7849,35.8348,620640.0
2018-02-23 10:30:00,43.18,43.38,43.17,43.36,392147.0,35.8431,36.0091,35.8348,35.9925,392147.0
2018-02-23 11:00:00,43.36,43.43,43.31,43.4,461276.0,35.9925,36.0506,35.951,36.0257,461276.0
2018-02-23 11:30:00,43.4,43.54,43.39,43.54,320784.0,36.0257,36.1419,36.0174,36.1419,320784.0
2018-02-23 12:00:00,43.53,43.57,43.49,43.54,332674.0,36.1336,36.1668,36.1004,36.1419,332674.0
2018-02-23 12:30:00,43.54,43.61,43.5,43.57,444031.0,36.1419,36.2,36.1087,36.1668,444031.0
2018-02-23 13:00:00,43.58,43.58,43.45,43.52,309198.0,36.1751,36.1751,36.0672,36.1253,309198.0
2018-02-23 13:30:00,43.52,43.57,43.51,43.55,299144.0,36.1253,36.1668,36.117,36.1502,299144.0
2018-02-23 14:00:00,43.56,43.63,43.53,43.6,369287.0,36.1585,36.2166,36.1336,36.1917,369287.0
2018-02-23 14:30:00,43.6,43.72,43.6,43.72,432829.0,36.1917,36.2913,36.1917,36.2913,432829.0
2018-02-23 15:00:00,43.72,43.88,43.71,43.84,430812.0,36.2913,36.4241,36.283,36.3909,430812.0
2018-02-23 15:30:00,43.83,43.89,43.77,43.88,913011.0,36.3826,36.4324,36.3328,36.4241,913011.0
2018-02-26 09:30:00,44.11,44.11,43.93,43.99,405812.0,36.615,36.615,36.4656,36.5154,405812.0
2018-02-26 10:00:00,43.98,44.0,43.8,43.85,279713.0,36.5071,36.5237,36.3577,36.3992,279713.0
2018-02-26 10:30:00,43.85,43.95,43.79,43.91,157127.0,36.3992,36.4822,36.3494,36.449,157127.0
2018-02-26 11:00:00,43.89,44.06,43.89,44.04,180055.0,36.4324,36.5735,36.4324,36.5569,180055.0
2018-02-26 11:30:00,44.04,44.09,44.01,44.03,100573.0,36.5569,36.5984,36.532,36.5486,100573.0
2018-02-26 12:00:00,44.02,44.12,44.02,44.12,115642.0,36.5403,36.6233,36.5403,36.6233,115642.0
2018-02-26 12:30:00,44.11,44.18,44.07,44.17,126839.0,36.615,36.6731,36.5818,36.6648,126839.0
2018-02-26 13:00:00,44.17,44.2,44.1,44.13,132086.0,36.6648,36.6897,36.6067,36.6316,132086.0
2018-02-26 13:30:00,44.13,44.17,44.07,44.16,144662.0,36.6316,36.6648,36.5818,36.6565,144662.0
2018-02-26 14:00:00,44.17,44.29,44.16,44.26,215906.0,36.6648,36.7644,36.6565,36.7395,215906.0
2018-02-26 14:30:00,44.26,44.35,44.23,44.27,350338.0,36.7395,36.8142,36.7146,36.7478,350338.0
2018-02-26 15:00:00,44.28,44.37,44.27,44.37,264704.0,36.7561,36.8309,36.7478,36.8309,264704.0
2018-02-26 15:30:00,44.37,44.39,44.32,44.38,643579.0,36.8309,36.8475,36.7893,36.8392,643579.0
2018-02-27 09:30:00,44.05,44.17,43.91,43.96,670766.0,36.5652,36.6648,36.449,36.4905,670766.0
2018-02-27 10:00:00,43.95,44.3,43.93,44.27,501744.0,36.4822,36.7727,36.4656,36.7478,501744.0
2018-02-27 10:30:00,44.27,44.28,43.82,43.93,441389.0,36.7478,36.7561,36.3743,36.4656,441389.0
2018-02-27 11:00:00,43.93,43.98,43.75,43.77,434979.0,36.4656,36.5071,36.3162,36.3328,434979.0
2018-02-27 11:30:00,43.77,43.87,43.71,43.76,365294.0,36.3328,36.4158,36.283,36.3245,365294.0
2018-02-27 12:00:00,43.75,43.87,43.6,43.73,264934.0,36.3162,36.4158,36.1917,36.2996,264934.0
2018-02-27 12:30:00,43.73,43.95,43.73,43.94,204224.0,36.2996,36.4822,36.2996,36.4739,204224.0
2018-02-27 13:00:00,43.93,44.0,43.9,43.96,132968.0,36.4656,36.5237,36.4407,36.4905,132968.0
2018-02-27 13:30:00,43.95,44.0,43.84,43.88,119698.0,36.4822,36.5237,36.3909,36.4241,119698.0
2018-02-27 14:00:00,43.89,43.92,43.78,43.84,286699.0,36.4324,36.4573,36.3411,36.3909,286699.0
2018-02-27 14:30:00,43.84,43.92,43.75,43.88,191022.0,36.3909,36.4573,36.3162,36.4241,191022.0
2018-02-27 15:00:00,43.88,43.91,43.71,43.79,177398.0,36.4241,36.449,36.283,36.3494,177398.0
2018-02-27 15:30:00,43.79,43.84,43.62,43.62,540363.0,36.3494,36.3909,36.2083,36.2083,540363.0
2018-02-28 09:30:00,43.67,43.8,43.57,43.79,727406.0,36.2498,36.3577,36.1668,36.3494,727406.0
2018-02-28 10:00:00,43.8,43.82,43.72,43.73,445986.0,36.3577,36.3743,36.2913,36.2996,445986.0
2018-02-28 10:30:00,43.73,43.84,43.58,43.68,617648.0,36.2996,36.3909,36.1751,36.2581,617648.0
2018-02-28 11:00:00,43.68,43.79,43.59,43.79,521038.0,36.2581,36.3494,36.1834,36.3494,521038.0
2018-02-28 11:30:00,43.78,43.8,43.62,43.77,283535.0,36.3411,36.3577,36.2083,36.3328,283535.0
2018-02-28 12:00:00,43.77,43.83,43.71,43.77,252042.0,36.3328,36.3826,36.283,36.3328,252042.0
2018-02-28 12:30:00,43.76,43.9,43.72,43.8,250703.0,36.3245,36.4407,36.2913,36.3577,250703.0
2018-02-28 13:00:00,43.79,43.85,43.71,43.83,314680.0,36.3494,36.3992,36.283,36.3826,314680.0
2018-02-28 13:30:00,43.83,43.87,43.72,43.87,230929.0,36.3826,36.4158,36.2913,36.4158,230929.0
2018-02-28 14:00:00,43.87,43.91,43.8,43.83,320781.0,36.4158,36.449,36.3577,36.3826,320781.0
2018-02-28 14:30:00,43.82,43.85,43.68,43.7,451200.0,36.3743,36.3992,36.2581,36.2747,451200.0
2018-02-28 15:00:00,43.7,43.73,43.55,43.59,331894.0,36.2747,36.2996,36.1502,36.1834,331894.0
2018-02-28 15:30:00,43.6,43.61,43.29,43.36,1105170.0,36.1917,36.2,35.9344,35.9925,1105170.0
2018-03-01 09:30:00,43.35,43.56,43.06,43.1,450641.0,35.9842,36.1585,35.7434,35.7766,450641.0
2018-03-01 10:00:00,43.08,43.32,43.05,43.32,540065.0,35.76,35.9593,35.7351,35.9593,540065.0
2018-03-01 10:30:00,43.32,43.43,43.05,43.08,505947.0,35.9593,36.0506,35.7351,35.76,505947.0
2018-03-01 11:00:00,43.08,43.16,42.94,42.98,403582.0,35.76,35.8264,35.6438,35.677,403582.0
2018-03-01 11:30:00,42.99,43.21,42.97,43.12,435959.0,35.6853,35.868,35.6687,35.7932,435959.0
2018-03-01 12:00:00,43.12,43.18,43.03,43.11,351385.0,35.7932,35.8431,35.7185,35.7849,351385.0
2018-03-01 12:30:00,43.1,43.27,42.99,43.15,345667.0,35.7766,35.9178,35.6853,35.8181,345667.0
2018-03-01 13:00:00,43.14,43.14,42.91,43.03,324657.0,35.8098,35.8098,35.6189,35.7185,324657.0
2018-03-01 13:30:00,43.02,43.05,42.55,42.55,526047.0,35.7102,35.7351,35.3201,35.3201,526047.0
2018-03-01 14:00:00,42.55,42.57,42.31,42.53,369896.0,35.3201,35.3367,35.1209,35.3035,369896.0
2018-03-01 14:30:00,42.53,42.74,42.45,42.64,414513.0,35.3035,35.4778,35.2371,35.3948,414513.0
2018-03-01 15:00:00,42.64,42.92,42.49,42.83,284287.0,35.3948,35.6272,35.2703,35.5525,284287.0
2018-03-01 15:30:00,42.83,42.89,42.59,42.73,783064.0,35.5525,35.6023,35.3533,35.4695,783064.0
2018-03-02 09:30:00,42.39,42.45,42.15,42.41,683668.0,35.1873,35.2371,34.9881,35.2039,683668.0
2018-03-02 10:00:00,42.42,42.58,42.4,42.45,363918.0,35.2122,35.345,35.1956,35.2371,363918.0
2018-03-02 10:30:00,42.45,42.61,42.42,42.44,356227.0,35.2371,35.3699,35.2122,35.2288,356227.0
2018-03-02 11:00:00,42.43,42.55,42.32,42.54,257482.0,35.2205,35.3201,35.1292,35.3118,257482.0
2018-03-02 11:30:00,42.54,42.77,42.48,42.76,273998.0,35.3118,35.5027,35.262,35.4944,273998.0
2018-03-02 12:00:00,42.76,42.82,42.69,42.79,251333.0,35.4944,35.5442,35.4363,35.5193,251333.0
2018-03-02 12:30:00,42.8,42.95,42.74,42.91,216399.0,35.5276,35.6521,35.4778,35.6189,216399.0
2018-03-02 13:00:00,42.91,42.92,42.69,42.71,148549.0,35.6189,35.6272,35.4363,35.4529,148549.0
2018-03-02 13:30:00,42.71,42.92,42.66,42.83,179271.0,35.4529,35.6272,35.4114,35.5525,179271.0
2018-03-02 14:00:00,42.84,42.96,42.84,42.9,242182.0,35.5608,35.6604,35.5608,35.6106,242182.0
2018-03-02 14:30:00,42.89,42.97,42.82,42.85,255054.0,35.6023,35.6687,35.5442,35.5691,255054.0
2018-03-02 15:00:00,42.85,42.95,42.79,42.89,192380.0,35.5691,35.6521,35.5193,35.6023,192380.0
2018-03-02 15:30:00,42.89,43.05,42.89,42.99,913686.0,35.6023,35.7351,35.6023,35.6853,913686.0
2018-03-05 09:30:00,43.05,43.15,42.87,43.07,566123.0,35.7351,35.8181,35.5857,35.7517,566123.0
2018-03-05 10:00:00,43.08,43.27,43.02,43.26,415875.0,35.76,35.9178,35.7102,35.9095,415875.0
2018-03-05 10:30:00,43.26,43.53,43.25,43.53,451018.0,35.9095,36.1336,35.9012,36.1336,451018.0
2018-03-05 11:00:00,43.53,43.7,43.43,43.64,537417.0,36.1336,36.2747,36.0506,36.2249,537417.0
2018-03-05 11:30:00,43.64,43.68,43.55,43.6,382194.0,36.2249,36.2581,36.1502,36.1917,382194.0
2018-03-05 12:00:00,43.6,43.73,43.59,43.64,226243.0,36.1917,36.2996,36.1834,36.2249,226243.0
2018-03-05 12:30:00,43.65,43.69,43.57,43.69,120505.0,36.2332,36.2664,36.1668,36.2664,120505.0
2018-03-05 13:00:00,43.69,43.76,43.59,43.59,158109.0,36.2664,36.3245,36.1834,36.1834,158109.0
2018-03-05 13:30:00,43.59,43.62,43.48,43.56,199121.0,36.1834,36.2083,36.0921,36.1585,199121.0
2018-03-05 14:00:00,43.57,43.59,43.35,43.42,321809.0,36.1668,36.1834,35.9842,36.0423,321809.0
2018-03-05 14:30:00,43.43,43.62,43.42,43.61,217090.0,36.0506,36.2083,36.0423,36.2,217090.0
2018-03-05 15:00:00,43.61,43.63,43.47,43.48,206657.0,36.2,36.2166,36.0838,36.0921,206657.0
2018-03-05 15:30:00,43.48,43.61,43.45,43.47,684902.0,36.0921,36.2,36.0672,36.0838,684902.0
2018-03-06 09:30:00,44.35,44.4,43.92,44.15,1379393.0,36.8142,36.8558,36.4573,36.6482,1379393.0
2018-03-06 10:00:00,44.15,44.17,43.93,44.0,476842.0,36.6482,36.6648,36.4656,36.5237,476842.0
2018-03-06 10:30:00,44.0,44.04,43.56,43.59,476894.0,36.5237,36.5569,36.1585,36.1834,476894.0
2018-03-06 11:00:00,43.59,43.72,43.44,43.5,478466.0,36.1834,36.2913,36.0589,36.1087,478466.0
2018-03-06 11:30:00,43.5,43.58,43.44,43.56,322073.0,36.1087,36.1751,36.0589,36.1585,322073.0
2018-03-06 12:00:00,43.56,43.58,43.43,43.44,536581.0,36.1585,36.1751,36.0506,36.0589,536581.0
2018-03-06 12:30:00,43.44,43.67,43.43,43.66,435425.0,36.0589,36.2498,36.0506,36.2415,435425.0
2018-03-06 13:00:00,43.66,43.7,43.57,43.62,373097.0,36.2415,36.2747,36.1668,36.2083,373097.0
2018-03-06 13:30:00,43.62,43.64,43.43,43.44,327013.0,36.2083,36.2249,36.0506,36.0589,327013.0
2018-03-06 14:00:00,43.44,43.57,43.43,43.55,382943.0,36.0589,36.1668,36.0506,36.1502,382943.0
2018-03-06 14:30:00,43.55,43.65,43.54,43.61,396524.0,36.1502,36.2332,36.1419,36.2,396524.0
2018-03-06 15:00:00,43.61,43.63,43.51,43.59,477426.0,36.2,36.2166,36.117,36.1834,477426.0
2018-03-06 15:30:00,43.6,43.62,43.49,43.55,1343360.0,36.1917,36.2083,36.1004,36.1502,1343360.0
2018-03-07 09:30:00,43.31,43.69,43.18,43.64,945796.0,35.951,36.2664,35.8431,36.2249,945796.0
2018-03-07 10:00:00,43.63,43.83,43.62,43.8,364895.0,36.2166,36.3826,36.2083,36.3577,364895.0
2018-03-07 10:30:00,43.79,43.98,43.74,43.98,242542.0,36.3494,36.5071,36.3079,36.5071,242542.0
2018-03-07 11:00:00,43.98,43.98,43.77,43.91,191935.0,36.5071,36.5071,36.3328,36.449,191935.0
2018-03-07 11:30:00,43.91,43.96,43.74,43.76,216042.0,36.449,36.4905,36.3079,36.3245,216042.0
2018-03-07 12:00:00,43.76,43.84,43.68,43.84,238488.0,36.3245,36.3909,36.2581,36.3909,238488.0
2018-03-07 12:30:00,43.84,43.94,43.82,43.92,137790.0,36.3909,36.4739,36.3743,36.4573,137790.0
2018-03-07 13:00:00,43.91,43.97,43.8,43.97,118042.0,36.449,36.4988,36.3577,36.4988,118042.0
2018-03-07 13:30:00,43.98,44.02,43.96,44.0,146387.0,36.5071,36.5403,36.4905,36.5237,146387.0
2018-03-07 14:00:00,44.0,44.11,43.96,44.04,272215.0,36.5237,36.615,36.4905,36.5569,272215.0
2018-03-07 14:30:00,44.05,44.2,44.05,44.18,330377.0,36.5652,36.6897,36.5652,36.6731,330377.0
2018-03-07 15:00:00,44.18,44.28,44.17,44.22,326037.0,36.6731,36.7561,36.6648,36.7063,326037.0
2018-03-07 15:30:00,44.23,44.25,44.17,44.19,570322.0,36.7146,36.7312,36.6648,36.6814,570322.0
2018-03-08 09:30:00,44.28,44.39,44.08,44.11,815512.0,36.7561,36.8475,36.5901,36.615,815512.0
2018-03-08 10:00:00,44.11,44.11,43.97,43.99,675326.0,36.615,36.615,36.4988,36.5154,675326.0
2018-03-08 10:30:00,44.0,44.05,43.87,43.91,401244.0,36.5237,36.5652,36.4158,36.449,401244.0
2018-03-08 11:00:00,43.9,44.02,43.87,43.9,327590.0,36.4407,36.5403,36.4158,36.4407,327590.0
2018-03-08 11:30:00,43.9,43.93,43.7,43.77,466343.0,36.4407,36.4656,36.2747,36.3328,466343.0
2018-03-08 12:00:00,43.76,43.78,43.63,43.75,457705.0,36.3245,36.3411,36.2166,36.3162,457705.0
2018-03-08 12:30:00,43.76,43.81,43.66,43.72,306252.0,36.3245,36.366,36.2415,36.2913,306252.0
2018-03-08 13:00:00,43.72,43.76,43.61,43.65,271626.0,36.2913,36.3245,36.2,36.2332,271626.0
2018-03-08 13:30:00,43.65,43.69,43.59,43.65,233451.0,36.2332,36.2664,36.1834,36.2332,233451.0
2018-03-08 14:00:00,43.65,43.67,43.6,43.66,249288.0,36.2332,36.2498,36.1917,36.2415,249288.0
2018-03-08 14:30:00,43.65,43.8,43.6,43.77,349051.0,36.2332,36.3577,36.1917,36.3328,349051.0
2018-03-08 15:00:00,43.78,43.88,43.78,43.83,400368.0,36.3411,36.4241,36.3411,36.3826,400368.0
2018-03-08 15:30:00,43.84,43.84,43.69,43.8,1187329.0,36.3909,36.3909,36.2664,36.3577,1187329.0
2018-03-09 09:30:00,44.05,44.09,43.52,43.68,1910034.0,36.5652,36.5984,36.1253,36.2581,1910034.0
2018-03-09 10:00:00,43.68,43.93,43.67,43.88,953890.0,36.2581,36.4656,36.2498,36.4241,953890.0
2018-03-09 10:30:00,43.89,44.15,43.85,44.06,567850.0,36.4324,36.6482,36.3992,36.5735,567850.0
2018-03-09 11:00:00,44.06,44.29,44.06,44.24,392414.0,36.5735,36.7644,36.5735,36.7229,392414.0
2018-03-09 11:30:00,44.26,44.34,44.21,44.33,225437.0,36.7395,36.8059,36.698,36.7976,225437.0
2018-03-09 12:00:00,44.34,44.49,44.34,44.48,229591.0,36.8059,36.9305,36.8059,36.9222,229591.0
2018-03-09 12:30:00,44.48,44.51,44.42,44.46,192760.0,36.9222,36.9471,36.8724,36.9056,192760.0
2018-03-09 13:00:00,44.46,44.56,44.45,44.55,174268.0,36.9056,36.9886,36.8973,36.9803,174268.0
2018-03-09 13:30:00,44.55,44.6,44.49,44.56,179099.0,36.9803,37.0218,36.9305,36.9886,179099.0
2018-03-09 14:00:00,44.56,44.58,44.46,44.48,231168.0,36.9886,37.0052,36.9056,36.9222,231168.0
2018-03-09 14:30:00,44.48,44.49,44.35,44.38,337205.0,36.9222,36.9305,36.8142,36.8392,337205.0
2018-03-09 15:00:00,44.38,44.44,44.37,44.43,282987.0,36.8392,36.889,36.8309,36.8807,282987.0
2018-03-09 15:30:00,44.43,44.59,44.4,44.59,926375.0,36.8807,37.0135,36.8558,37.0135,926375.0
2018-03-12 09:30:00,44.79,45.09,44.75,44.81,813449.0,37.1795,37.4285,37.1463,37.1961,813449.0
2018-03-12 10:00:00,44.81,45.0,44.8,44.99,291920.0,37.1961,37.3538,37.1878,37.3455,291920.0
2018-03-12 10:30:00,44.99,45.12,44.94,45.02,384195.0,37.3455,37.4534,37.304,37.3704,384195.0
2018-03-12 11:00:00,45.02,45.08,44.89,44.9,239149.0,37.3704,37.4202,37.2625,37.2708,239149.0
2018-03-12 11:30:00,44.9,45.13,44.9,45.12,253303.0,37.2708,37.4617,37.2708,37.4534,253303.0
2018-03-12 12:00:00,45.13,45.24,45.13,45.2,214223.0,37.4617,37.553,37.4617,37.5198,214223.0
2018-03-12 12:30:00,45.18,45.24,45.17,45.23,111297.0,37.5032,37.553,37.4949,37.5447,111297.0
2018-03-12 13:00:00,45.22,45.35,45.22,45.32,180343.0,37.5364,37.6443,37.5364,37.6194,180343.0
2018-03-12 13:30:00,45.31,45.34,45.18,45.18,199053.0,37.6111,37.636,37.5032,37.5032,199053.0
2018-03-12 14:00:00,45.19,45.27,45.13,45.25,323313.0,37.5115,37.5779,37.4617,37.5613,323313.0
2018-03-12 14:30:00,45.25,45.29,45.19,45.26,345280.0,37.5613,37.5945,37.5115,37.5696,345280.0
2018-03-12 15:00:00,45.26,45.31,45.24,45.28,380041.0,37.5696,37.6111,37.553,37.5862,380041.0
2018-03-12 15:30:00,45.28,45.34,45.23,45.23,646769.0,37.5862,37.636,37.5447,37.5447,646769.0
2018-03-13 09:30:00,45.5,45.75,45.5,45.73,561978.0,37.7688,37.9764,37.7688,37.9598,561978.0
2018-03-13 10:00:00,45.73,45.73,45.62,45.65,370207.0,37.9598,37.9598,37.8685,37.8934,370207.0
2018-03-13 10:30:00,45.65,45.65,45.44,45.52,462212.0,37.8934,37.8934,37.719,37.7854,462212.0
2018-03-13 11:00:00,45.52,45.52,45.16,45.2,648796.0,37.7854,37.7854,37.4866,37.5198,648796.0
2018-03-13 11:30:00,45.21,45.25,45.1,45.15,285164.0,37.5281,37.5613,37.4368,37.4783,285164.0
2018-03-13 12:00:00,45.15,45.22,44.99,45.19,427359.0,37.4783,37.5364,37.3455,37.5115,427359.0
2018-03-13 12:30:00,45.19,45.32,45.14,45.27,160456.0,37.5115,37.6194,37.47,37.5779,160456.0
2018-03-13 13:00:00,45.27,45.33,45.2,45.25,132420.0,37.5779,37.6277,37.5198,37.5613,132420.0
2018-03-13 13:30:00,45.25,45.32,45.11,45.16,154080.0,37.5613,37.6194,37.4451,37.4866,154080.0
2018-03-13 14:00:00,45.15,45.21,45.07,45.11,224720.0,37.4783,37.5281,37.4119,37.4451,224720.0
2018-03-13 14:30:00,45.11,45.2,44.95,45.03,268369.0,37.4451,37.5198,37.3123,37.3787,268369.0
2018-03-13 15:00:00,45.03,45.07,44.91,44.98,419382.0,37.3787,37.4119,37.2791,37.3372,419382.0
2018-03-13 15:30:00,44.99,45.05,44.91,44.99,763766.0,37.3455,37.3953,37.2791,37.3455,763766.0
2018-03-14 09:30:00,45.43,45.45,45.09,45.2,647178.0,37.7107,37.7273,37.4285,37.5198,647178.0
2018-03-14 10:00:00,45.2,45.27,45.08,45.25,367935.0,37.5198,37.5779,37.4202,37.5613,367935.0
2018-03-14 10:30:00,45.24,45.29,45.15,45.22,226640.0,37.553,37.5945,37.4783,37.5364,226640.0
2018-03-14 11:00:00,45.22,45.26,44.95,45.06,272246.0,37.5364,37.5696,37.3123,37.4036,272246.0
2018-03-14 11:30:00,45.06,45.12,44.86,44.89,424921.0,37.4036,37.4534,37.2376,37.2625,424921.0
2018-03-14 12:00:00,44.9,45.05,44.82,45.02,322798.0,37.2708,37.3953,37.2044,37.3704,322798.0
2018-03-14 12:30:00,45.03,45.14,44.94,44.98,194194.0,37.3787,37.47,37.304,37.3372,194194.0
2018-03-14 13:00:00,44.97,45.07,44.89,45.05,122286.0,37.3289,37.4119,37.2625,37.3953,122286.0
2018-03-14 13:30:00,45.05,45.26,45.04,45.18,215529.0,37.3953,37.5696,37.387,37.5032,215529.0
2018-03-14 14:00:00,45.18,45.22,45.13,45.21,120370.0,37.5032,37.5364,37.4617,37.5281,120370.0
2018-03-14 14:30:00,45.21,45.25,45.03,45.16,178338.0,37.5281,37.5613,37.3787,37.4866,178338.0
2018-03-14 15:00:00,45.16,45.18,45.0,45.12,167118.0,37.4866,37.5032,37.3538,37.4534,167118.0
2018-03-14 15:30:00,45.12,45.19,45.07,45.16,426286.0,37.4534,37.5115,37.4119,37.4866,426286.0
2018-03-15 09:30:00,45.1,45.27,44.89,45.06,531031.0,37.4368,37.5779,37.2625,37.4036,531031.0
2018-03-15 10:00:00,45.07,45.26,45.07,45.21,281219.0,37.4119,37.5696,37.4119,37.5281,281219.0
2018-03-15 10:30:00,45.21,45.39,45.15,45.35,331276.0,37.5281,37.6775,37.4783,37.6443,331276.0
2018-03-15 11:00:00,45.36,45.65,45.35,45.6,281714.0,37.6526,37.8934,37.6443,37.8519,281714.0
2018-03-15 11:30:00,45.6,45.6,45.41,45.47,172715.0,37.8519,37.8519,37.6941,37.7439,172715.0
2018-03-15 12:00:00,45.47,45.52,45.4,45.44,179302.0,37.7439,37.7854,37.6858,37.719,179302.0
2018-03-15 12:30:00,45.45,45.47,45.35,45.41,144176.0,37.7273,37.7439,37.6443,37.6941,144176.0
2018-03-15 13:00:00,45.4,45.46,45.34,45.44,149445.0,37.6858,37.7356,37.636,37.719,149445.0
2018-03-15 13:30:00,45.44,45.47,45.22,45.23,224683.0,37.719,37.7439,37.5364,37.5447,224683.0
2018-03-15 14:00:00,45.22,45.32,45.2,45.23,211462.0,37.5364,37.6194,37.5198,37.5447,211462.0
2018-03-15 14:30:00,45.23,45.36,45.18,45.35,212581.0,37.5447,37.6526,37.5032,37.6443,212581.0
2018-03-15 15:00:00,45.36,45.37,45.27,45.35,252841.0,37.6526,37.6609,37.5779,37.6443,252841.0
2018-03-15 15:30:00,45.35,45.37,45.28,45.3,430833.0,37.6443,37.6609,37.5862,37.6028,430833.0
2018-03-16 09:30:00,45.0,45.37,44.93,45.34,652905.0,37.3538,37.6609,37.2957,37.636,652905.0
2018-03-16 10:00:00,45.36,45.52,45.32,45.45,598691.0,37.6526,37.7854,37.6194,37.7273,598691.0
2018-03-16 10:30:00,45.45,45.47,45.36,45.4,287086.0,37.7273,37.7439,37.6526,37.6858,287086.0
2018-03-16 11:00:00,45.39,45.43,45.24,45.33,287730.0,37.6775,37.7107,37.553,37.6277,287730.0
2018-03-16 11:30:00,45.34,45.35,45.22,45.24,272292.0,37.636,37.6443,37.5364,37.553,272292.0
2018-03-16 12:00:00,45.24,45.27,45.2,45.22,199275.0,37.553,37.5779,37.5198,37.5364,199275.0
2018-03-16 12:30:00,45.22,45.24,45.18,45.22,161863.0,37.5364,37.553,37.5032,37.5364,161863.0
2018-03-16 13:00:00,45.22,45.23,45.06,45.07,171081.0,37.5364,37.5447,37.4036,37.4119,171081.0
2018-03-16 13:30:00,45.07,45.11,45.02,45.04,248742.0,37.4119,37.4451,37.3704,37.387,248742.0
2018-03-16 14:00:00,45.04,45.05,44.97,45.0,352056.0,37.387,37.3953,37.3289,37.3538,352056.0
2018-03-16 14:30:00,44.99,45.02,44.96,44.97,277357.0,37.3455,37.3704,37.3206,37.3289,277357.0
2018-03-16 15:00:00,44.96,45.01,44.94,44.98,380954.0,37.3206,37.3621,37.304,37.3372,380954.0
2018-03-16 15:30:00,44.98,45.07,44.94,44.95,1466029.0,37.3372,37.4119,37.304,37.3123,1466029.0
2018-03-19 09:30:00,44.72,44.87,44.68,44.84,660739.0,37.1214,37.2459,37.0882,37.221,660739.0
2018-03-19 10:00:00,44.83,44.87,44.73,44.81,271713.0,37.2127,37.2459,37.1297,37.1961,271713.0
2018-03-19 10:30:00,44.81,44.81,44.59,44.62,198140.0,37.1961,37.1961,37.0135,37.0384,198140.0
2018-03-19 11:00:00,44.61,44.69,44.55,44.64,214577.0,37.0301,37.0965,36.9803,37.055,214577.0
2018-03-19 11:30:00,44.64,44.64,44.34,44.41,332594.0,37.055,37.055,36.8059,36.8641,332594.0
2018-03-19 12:00:00,44.41,44.45,44.31,44.45,240985.0,36.8641,36.8973,36.781,36.8973,240985.0
2018-03-19 12:30:00,44.45,44.5,44.21,44.34,195645.0,36.8973,36.9388,36.698,36.8059,195645.0
2018-03-19 13:00:00,44.33,44.35,44.18,44.29,160020.0,36.7976,36.8142,36.6731,36.7644,160020.0
2018-03-19 13:30:00,44.29,44.5,44.28,44.5,208048.0,36.7644,36.9388,36.7561,36.9388,208048.0
2018-03-19 14:00:00,44.49,44.54,44.4,44.47,171221.0,36.9305,36.972,36.8558,36.9139,171221.0
2018-03-19 14:30:00,44.46,44.57,44.33,44.56,277115.0,36.9056,36.9969,36.7976,36.9886,277115.0
2018-03-19 15:00:00,44.56,44.65,44.48,44.62,405976.0,36.9886,37.0633,36.9222,37.0384,405976.0
2018-03-19 15:30:00,44.62,44.63,44.54,44.59,946795.0,37.0384,37.0467,36.972,37.0135,946795.0
2018-03-20 09:30:00,44.7,44.78,44.56,44.57,814986.0,37.1048,37.1712,36.9886,36.9969,814986.0
2018-03-20 10:00:00,44.57,44.72,44.52,44.7,535632.0,36.9969,37.1214,36.9554,37.1048,535632.0
2018-03-20 10:30:00,44.7,44.79,44.65,44.69,419947.0,37.1048,37.1795,37.0633,37.0965,419947.0
2018-03-20 11:00:00,44.69,44.76,44.66,44.75,394900.0,37.0965,37.1546,37.0716,37.1463,394900.0
2018-03-20 11:30:00,44.76,44.77,44.57,44.66,261930.0,37.1546,37.1629,36.9969,37.0716,261930.0
2018-03-20 12:00:00,44.67,44.78,44.62,44.78,548494.0,37.0799,37.1712,37.0384,37.1712,548494.0
2018-03-20 12:30:00,44.77,44.85,44.73,44.82,236811.0,37.1629,37.2293,37.1297,37.2044,236811.0
2018-03-20 13:00:00,44.82,44.84,44.74,44.79,211898.0,37.2044,37.221,37.138,37.1795,211898.0
2018-03-20 13:30:00,44.79,44.81,44.73,44.73,285619.0,37.1795,37.1961,37.1297,37.1297,285619.0
2018-03-20 14:00:00,44.73,44.83,44.72,44.82,313221.0,37.1297,37.2127,37.1214,37.2044,313221.0
2018-03-20 14:30:00,44.82,44.84,44.79,44.81,474332.0,37.2044,37.221,37.1795,37.1961,474332.0
2018-03-20 15:00:00,44.81,44.91,44.8,44.86,372926.0,37.1961,37.2791,37.1878,37.2376,372926.0
2018-03-20 15:30:00,44.85,44.86,44.74,44.82,879394.0,37.2293,37.2376,37.138,37.2044,879394.0
2018-03-21 09:30:00,44.57,44.65,44.27,44.27,1110994.0,36.9969,37.0633,36.7478,36.7478,1110994.0
2018-03-21 10:00:00,44.28,44.43,44.27,44.41,875930.0,36.7561,36.8807,36.7478,36.8641,875930.0
2018-03-21 10:30:00,44.42,44.42,44.29,44.3,366953.0,36.8724,36.8724,36.7644,36.7727,366953.0
2018-03-21 11:00:00,44.3,44.38,44.27,44.34,283200.0,36.7727,36.8392,36.7478,36.8059,283200.0
2018-03-21 11:30:00,44.35,44.41,44.34,44.37,317420.0,36.8142,36.8641,36.8059,36.8309,317420.0
2018-03-21 12:00:00,44.37,44.4,44.33,44.38,249056.0,36.8309,36.8558,36.7976,36.8392,249056.0
2018-03-21 12:30:00,44.38,44.4,44.36,44.39,271877.0,36.8392,36.8558,36.8226,36.8475,271877.0
2018-03-21 13:00:00,44.39,44.42,44.31,44.41,222509.0,36.8475,36.8724,36.781,36.8641,222509.0
2018-03-21 13:30:00,44.41,44.61,44.39,44.61,296078.0,36.8641,37.0301,36.8475,37.0301,296078.0
2018-03-21 14:00:00,44.61,44.85,44.5,44.65,639226.0,37.0301,37.2293,36.9388,37.0633,639226.0
2018-03-21 14:30:00,44.65,44.66,44.25,44.5,500260.0,37.0633,37.0716,36.7312,36.9388,500260.0
2018-03-21 15:00:00,44.5,44.75,44.48,44.67,424888.0,36.9388,37.1463,36.9222,37.0799,424888.0
2018-03-21 15:30:00,44.67,44.84,44.64,44.69,901500.0,37.0799,37.221,37.055,37.0965,901500.0
2018-03-22 09:30:00,44.1,44.19,43.83,44.09,616859.0,36.6067,36.6814,36.3826,36.5984,616859.0
2018-03-22 10:00:00,44.09,44.31,44.04,44.15,218036.0,36.5984,36.781,36.5569,36.6482,218036.0
2018-03-22 10:30:00,44.14,44.15,43.92,43.96,229831.0,36.6399,36.6482,36.4573,36.4905,229831.0
2018-03-22 11:00:00,43.96,44.11,43.91,43.95,346943.0,36.4905,36.615,36.449,36.4822,346943.0
2018-03-22 11:30:00,43.96,43.97,43.72,43.8,307021.0,36.4905,36.4988,36.2913,36.3577,307021.0
2018-03-22 12:00:00,43.81,44.14,43.77,44.13,253997.0,36.366,36.6399,36.3328,36.6316,253997.0
2018-03-22 12:30:00,44.12,44.15,43.97,44.01,264910.0,36.6233,36.6482,36.4988,36.532,264910.0
2018-03-22 13:00:00,44.0,44.25,43.91,44.22,530006.0,36.5237,36.7312,36.449,36.7063,530006.0
2018-03-22 13:30:00,44.23,44.37,44.21,44.29,180537.0,36.7146,36.8309,36.698,36.7644,180537.0
2018-03-22 14:00:00,44.29,44.3,44.15,44.16,213948.0,36.7644,36.7727,36.6482,36.6565,213948.0
2018-03-22 14:30:00,44.16,44.33,44.13,44.23,541270.0,36.6565,36.7976,36.6316,36.7146,541270.0
2018-03-22 15:00:00,44.22,44.27,44.0,44.02,517786.0,36.7063,36.7478,36.5237,36.5403,517786.0
2018-03-22 15:30:00,44.03,44.03,43.69,43.71,703102.0,36.5486,36.5486,36.2664,36.283,703102.0
2018-03-23 09:30:00,43.61,43.73,43.25,43.41,814425.0,36.2,36.2996,35.9012,36.034,814425.0
2018-03-23 10:00:00,43.42,43.51,43.31,43.41,302973.0,36.0423,36.117,35.951,36.034,302973.0
2018-03-23 10:30:00,43.41,43.54,43.39,43.53,260182.0,36.034,36.1419,36.0174,36.1336,260182.0
2018-03-23 11:00:00,43.53,43.57,43.21,43.23,273209.0,36.1336,36.1668,35.868,35.8846,273209.0
2018-03-23 11:30:00,43.23,43.32,42.93,42.93,264925.0,35.8846,35.9593,35.6355,35.6355,264925.0
2018-03-23 12:00:00,42.93,43.13,42.93,43.09,308345.0,35.6355,35.8015,35.6355,35.7683,308345.0
2018-03-23 12:30:00,43.09,43.11,42.96,43.04,181663.0,35.7683,35.7849,35.6604,35.7268,181663.0
2018-03-23 13:00:00,43.03,43.32,42.98,43.27,173943.0,35.7185,35.9593,35.677,35.9178,173943.0
2018-03-23 13:30:00,43.28,43.49,43.23,43.46,253852.0,35.9261,36.1004,35.8846,36.0755,253852.0
2018-03-23 14:00:00,43.46,43.51,43.22,43.28,201479.0,36.0755,36.117,35.8763,35.9261,201479.0
2018-03-23 14:30:00,43.26,43.3,42.84,42.87,429973.0,35.9095,35.9427,35.5608,35.5857,429973.0
2018-03-23 15:00:00,42.88,43.09,42.75,42.94,530776.0,35.594,35.7683,35.4861,35.6438,530776.0
2018-03-23 15:30:00,42.94,42.94,42.58,42.58,931482.0,35.6438,35.6438,35.345,35.345,931482.0
2018-03-26 09:30:00,43.81,43.81,43.54,43.75,548425.0,36.366,36.366,36.1419,36.3162,548425.0
2018-03-26 10:00:00,43.75,43.81,43.64,43.68,321012.0,36.3162,36.366,36.2249,36.2581,321012.0
2018-03-26 10:30:00,43.68,43.72,43.54,43.54,804588.0,36.2581,36.2913,36.1419,36.1419,804588.0
2018-03-26 11:00:00,43.54,43.56,43.18,43.33,337635.0,36.1419,36.1585,35.8431,35.9676,337635.0
2018-03-26 11:30:00,43.33,43.57,43.28,43.5,189508.0,35.9676,36.1668,35.9261,36.1087,189508.0
2018-03-26 12:00:00,43.5,43.57,43.41,43.51,242942.0,36.1087,36.1668,36.034,36.117,242942.0
2018-03-26 12:30:00,43.51,43.59,43.48,43.53,182673.0,36.117,36.1834,36.0921,36.1336,182673.0
2018-03-26 13:00:00,43.52,43.68,43.52,43.59,163231.0,36.1253,36.2581,36.1253,36.1834,163231.0
2018-03-26 13:30:00,43.59,43.68,43.52,43.63,164720.0,36.1834,36.2581,36.1253,36.2166,164720.0
2018-03-26 14:00:00,43.63,43.93,43.6,43.93,341272.0,36.2166,36.4656,36.1917,36.4656,341272.0
2018-03-26 14:30:00,43.94,44.11,43.93,43.98,406938.0,36.4739,36.615,36.4656,36.5071,406938.0
2018-03-26 15:00:00,43.99,44.1,43.97,44.09,247654.0,36.5154,36.6067,36.4988,36.5984,247654.0
2018-03-26 15:30:00,44.1,44.28,44.07,44.27,674864.0,36.6067,36.7561,36.5818,36.7478,674864.0
2018-03-27 09:30:00,44.72,44.84,44.41,44.61,765211.0,37.1214,37.221,36.8641,37.0301,765211.0
2018-03-27 10:00:00,44.6,44.62,44.31,44.39,399141.0,37.0218,37.0384,36.781,36.8475,399141.0
2018-03-27 10:30:00,44.38,44.6,44.29,44.49,241823.0,36.8392,37.0218,36.7644,36.9305,241823.0
2018-03-27 11:00:00,44.5,44.66,44.44,44.62,173009.0,36.9388,37.0716,36.889,37.0384,173009.0
2018-03-27 11:30:00,44.62,44.84,44.61,44.73,326801.0,37.0384,37.221,37.0301,37.1297,326801.0
2018-03-27 12:00:00,44.73,44.74,44.5,44.52,223772.0,37.1297,37.138,36.9388,36.9554,223772.0
2018-03-27 12:30:00,44.51,44.57,44.37,44.55,208193.0,36.9471,36.9969,36.8309,36.9803,208193.0
2018-03-27 13:00:00,44.56,44.68,44.54,44.57,182280.0,36.9886,37.0882,36.972,36.9969,182280.0
2018-03-27 13:30:00,44.56,44.59,44.42,44.55,313385.0,36.9886,37.0135,36.8724,36.9803,313385.0
2018-03-27 14:00:00,44.55,44.55,44.09,44.11,351872.0,36.9803,36.9803,36.5984,36.615,351872.0
2018-03-27 14:30:00,44.11,44.23,43.91,43.93,347745.0,36.615,36.7146,36.449,36.4656,347745.0
2018-03-27 15:00:00,43.94,43.94,43.44,43.45,553397.0,36.4739,36.4739,36.0589,36.0672,553397.0
2018-03-27 15:30:00,43.44,43.46,43.12,43.3,1504051.0,36.0589,36.0755,35.7932,35.9427,1504051.0
2018-03-28 09:30:00,42.98,43.17,42.69,43.0,1051508.0,35.677,35.8348,35.4363,35.6936,1051508.0
2018-03-28 10:00:00,43.0,43.17,42.83,42.91,500991.0,35.6936,35.8348,35.5525,35.6189,500991.0
2018-03-28 10:30:00,42.91,42.99,42.6,42.96,484716.0,35.6189,35.6853,35.3616,35.6604,484716.0
2018-03-28 11:00:00,42.96,43.01,42.73,42.73,549223.0,35.6604,35.7019,35.4695,35.4695,549223.0
2018-03-28 11:30:00,42.73,42.92,42.68,42.75,433883.0,35.4695,35.6272,35.428,35.4861,433883.0
2018-03-28 12:00:00,42.76,43.11,42.67,42.87,513834.0,35.4944,35.7849,35.4197,35.5857,513834.0
2018-03-28 12:30:00,42.87,42.99,42.51,42.52,476245.0,35.5857,35.6853,35.2869,35.2952,476245.0
2018-03-28 13:00:00,42.52,42.66,42.43,42.61,663867.0,35.2952,35.4114,35.2205,35.3699,663867.0
2018-03-28 13:30:00,42.62,42.86,42.57,42.76,409772.0,35.3782,35.5774,35.3367,35.4944,409772.0
2018-03-28 14:00:00,42.77,42.83,42.61,42.63,418248.0,35.5027,35.5525,35.3699,35.3865,418248.0
2018-03-28 14:30:00,42.63,42.77,42.61,42.63,484683.0,35.3865,35.5027,35.3699,35.3865,484683.0
2018-03-28 15:00:00,42.62,42.76,42.54,42.74,599227.0,35.3782,35.4944,35.3118,35.4778,599227.0
2018-03-28 15:30:00,42.74,42.89,42.68,42.68,1328786.0,35.4778,35.6023,35.428,35.428,1328786.0
2018-03-29 09:30:00,43.0,43.31,42.96,43.11,771750.0,35.6936,35.951,35.6604,35.7849,771750.0
2018-03-29 10:00:00,43.11,43.3,43.08,43.28,435965.0,35.7849,35.9427,35.76,35.9261,435965.0
2018-03-29 10:30:00,43.28,43.46,43.22,43.45,593129.0,35.9261,36.0755,35.8763,36.0672,593129.0
2018-03-29 11:00:00,43.45,43.53,43.2,43.25,430753.0,36.0672,36.1336,35.8597,35.9012,430753.0
2018-03-29 11:30:00,43.25,43.33,43.18,43.33,240605.0,35.9012,35.9676,35.8431,35.9676,240605.0
2018-03-29 12:00:00,43.33,43.35,43.15,43.28,230691.0,35.9676,35.9842,35.8181,35.9261,230691.0
2018-03-29 12:30:00,43.27,43.35,43.18,43.31,201899.0,35.9178,35.9842,35.8431,35.951,201899.0
2018-03-29 13:00:00,43.32,43.38,43.23,43.38,250312.0,35.9593,36.0091,35.8846,36.0091,250312.0
2018-03-29 13:30:00,43.38,43.58,43.35,43.52,258780.0,36.0091,36.1751,35.9842,36.1253,258780.0
2018-03-29 14:00:00,43.52,43.63,43.48,43.61,284401.0,36.1253,36.2166,36.0921,36.2,284401.0
2018-03-29 14:30:00,43.6,43.84,43.58,43.79,345401.0,36.1917,36.3909,36.1751,36.3494,345401.0
2018-03-29 15:00:00,43.79,43.92,43.67,43.7,390225.0,36.3494,36.4573,36.2498,36.2747,390225.0
2018-03-29 15:30:00,43.7,43.84,43.57,43.76,1019965.0,36.2747,36.3909,36.1668,36.3245,1019965.0
2018-04-02 09:30:00,43.34,43.59,43.15,43.18,461736.0,35.9759,36.1834,35.8181,35.8431,461736.0
2018-04-02 10:00:00,43.18,43.21,42.98,43.0,246493.0,35.8431,35.868,35.677,35.6936,246493.0
2018-04-02 10:30:00,42.99,43.05,42.78,42.79,283994.0,35.6853,35.7351,35.511,35.5193,283994.0
2018-04-02 11:00:00,42.79,42.86,42.71,42.82,336785.0,35.5193,35.5774,35.4529,35.5442,336785.0
2018-04-02 11:30:00,42.82,42.83,42.6,42.61,446331.0,35.5442,35.5525,35.3616,35.3699,446331.0
2018-04-02 12:00:00,42.6,42.74,42.55,42.71,258291.0,35.3616,35.4778,35.3201,35.4529,258291.0
2018-04-02 12:30:00,42.71,42.93,42.71,42.84,148942.0,35.4529,35.6355,35.4529,35.5608,148942.0
2018-04-02 13:00:00,42.84,42.87,42.52,42.52,191689.0,35.5608,35.5857,35.2952,35.2952,191689.0
2018-04-02 13:30:00,42.52,42.7,42.46,42.64,503166.0,35.2952,35.4446,35.2454,35.3948,503166.0
2018-04-02 14:00:00,42.62,42.62,42.43,42.54,471836.0,35.3782,35.3782,35.2205,35.3118,471836.0
2018-04-02 14:30:00,42.53,42.65,42.42,42.63,659824.0,35.3035,35.4031,35.2122,35.3865,659824.0
2018-04-02 15:00:00,42.62,42.76,42.53,42.57,367546.0,35.3782,35.4944,35.3035,35.3367,367546.0
2018-04-02 15:30:00,42.58,42.67,42.43,42.5,1007942.0,35.345,35.4197,35.2205,35.2786,1007942.0
2018-04-03 09:30:00,44.27,44.28,43.29,43.36,891965.0,36.7478,36.7561,35.9344,35.9925,891965.0
2018-04-03 10:00:00,43.37,43.4,43.15,43.36,339637.0,36.0008,36.0257,35.8181,35.9925,339637.0
2018-04-03 10:30:00,43.36,43.65,43.35,43.61,375959.0,35.9925,36.2332,35.9842,36.2,375959.0
2018-04-03 11:00:00,43.61,43.7,43.53,43.58,274710.0,36.2,36.2747,36.1336,36.1751,274710.0
2018-04-03 11:30:00,43.58,43.6,43.31,43.32,201037.0,36.1751,36.1917,35.951,35.9593,201037.0
2018-04-03 12:00:00,43.32,43.47,43.31,43.33,284173.0,35.9593,36.0838,35.951,35.9676,284173.0
2018-04-03 12:30:00,43.32,43.49,43.28,43.48,235760.0,35.9593,36.1004,35.9261,36.0921,235760.0
2018-04-03 13:00:00,43.48,43.58,43.4,43.51,185461.0,36.0921,36.1751,36.0257,36.117,185461.0
2018-04-03 13:30:00,43.51,43.54,43.34,43.41,178421.0,36.117,36.1419,35.9759,36.034,178421.0
2018-04-03 14:00:00,43.4,43.42,43.11,43.15,270173.0,36.0257,36.0423,35.7849,35.8181,270173.0
2018-04-03 14:30:00,43.15,43.37,43.03,43.29,674256.0,35.8181,36.0008,35.7185,35.9344,674256.0
2018-04-03 15:00:00,43.28,43.58,43.26,43.54,405527.0,35.9261,36.1751,35.9095,36.1419,405527.0
2018-04-03 15:30:00,43.54,43.55,43.33,43.49,1002830.0,36.1419,36.1502,35.9676,36.1004,1002830.0
2018-04-04 09:30:00,42.37,42.75,42.35,42.59,689097.0,35.1707,35.4861,35.1541,35.3533,689097.0
2018-04-04 10:00:00,42.59,42.72,42.5,42.68,282431.0,35.3533,35.4612,35.2786,35.428,282431.0
2018-04-04 10:30:00,42.68,42.92,42.58,42.92,161095.0,35.428,35.6272,35.345,35.6272,161095.0
2018-04-04 11:00:00,42.92,43.15,42.78,43.12,287309.0,35.6272,35.8181,35.511,35.7932,287309.0
2018-04-04 11:30:00,43.11,43.22,43.04,43.18,235066.0,35.7849,35.8763,35.7268,35.8431,235066.0
2018-04-04 12:00:00,43.17,43.37,43.12,43.32,237137.0,35.8348,36.0008,35.7932,35.9593,237137.0
2018-04-04 12:30:00,43.33,43.35,43.14,43.17,347923.0,35.9676,35.9842,35.8098,35.8348,347923.0
2018-04-04 13:00:00,43.18,43.2,43.04,43.13,165956.0,35.8431,35.8597,35.7268,35.8015,165956.0
2018-04-04 13:30:00,43.13,43.2,43.09,43.18,186737.0,35.8015,35.8597,35.7683,35.8431,186737.0
2018-04-04 14:00:00,43.18,43.54,43.16,43.54,264406.0,35.8431,36.1419,35.8264,36.1419,264406.0
2018-04-04 14:30:00,43.54,43.72,43.47,43.64,651649.0,36.1419,36.2913,36.0838,36.2249,651649.0
2018-04-04 15:00:00,43.64,43.8,43.58,43.78,264566.0,36.2249,36.3577,36.1751,36.3411,264566.0
2018-04-04 15:30:00,43.79,43.94,43.75,43.93,848338.0,36.3494,36.4739,36.3162,36.4656,848338.0
2018-04-05 09:30:00,44.03,44.23,43.89,43.99,885972.0,36.5486,36.7146,36.4324,36.5154,885972.0
2018-04-05 10:00:00,44.0,44.01,43.67,43.72,529061.0,36.5237,36.532,36.2498,36.2913,529061.0
2018-04-05 10:30:00,43.72,43.8,43.6,43.64,396703.0,36.2913,36.3577,36.1917,36.2249,396703.0
2018-04-05 11:00:00,43.64,43.82,43.64,43.71,384922.0,36.2249,36.3743,36.2249,36.283,384922.0
2018-04-05 11:30:00,43.7,43.79,43.67,43.77,353951.0,36.2747,36.3494,36.2498,36.3328,353951.0
2018-04-05 12:00:00,43.77,43.77,43.42,43.49,351448.0,36.3328,36.3328,36.0423,36.1004,351448.0
2018-04-05 12:30:00,43.49,43.55,43.4,43.55,221862.0,36.1004,36.1502,36.0257,36.1502,221862.0
2018-04-05 13:00:00,43.55,43.6,43.21,43.3,250002.0,36.1502,36.1917,35.868,35.9427,250002.0
2018-04-05 13:30:00,43.3,43.4,43.13,43.33,271678.0,35.9427,36.0257,35.8015,35.9676,271678.0
2018-04-05 14:00:00,43.33,43.39,43.22,43.24,287082.0,35.9676,36.0174,35.8763,35.8929,287082.0
2018-04-05 14:30:00,43.25,43.43,43.23,43.37,253332.0,35.9012,36.0506,35.8846,36.0008,253332.0
2018-04-05 15:00:00,43.38,43.44,43.3,43.38,468785.0,36.0091,36.0589,35.9427,36.0091,468785.0
2018-04-05 15:30:00,43.38,43.46,43.26,43.32,803465.0,36.0091,36.0755,35.9095,35.9593,803465.0
2018-04-06 09:30:00,42.88,43.17,42.88,43.04,610015.0,35.594,35.8348,35.594,35.7268,610015.0
2018-04-06 10:00:00,43.05,43.08,42.9,42.98,468157.0,35.7351,35.76,35.6106,35.677,468157.0
2018-04-06 10:30:00,42.99,43.04,42.75,42.8,228316.0,35.6853,35.7268,35.4861,35.5276,228316.0
2018-04-06 11:00:00,42.78,42.81,42.65,42.78,219541.0,35.511,35.5359,35.4031,35.511,219541.0
2018-04-06 11:30:00,42.79,43.04,42.79,43.01,304452.0,35.5193,35.7268,35.5193,35.7019,304452.0
2018-04-06 12:00:00,43.01,43.03,42.8,42.8,196805.0,35.7019,35.7185,35.5276,35.5276,196805.0
2018-04-06 12:30:00,42.8,42.93,42.78,42.91,122987.0,35.5276,35.6355,35.511,35.6189,122987.0
2018-04-06 13:00:00,42.91,42.92,42.77,42.86,124248.0,35.6189,35.6272,35.5027,35.5774,124248.0
2018-04-06 13:30:00,42.86,42.89,42.52,42.52,174825.0,35.5774,35.6023,35.2952,35.2952,174825.0
2018-04-06 14:00:00,42.51,42.63,42.43,42.55,335888.0,35.2869,35.3865,35.2205,35.3201,335888.0
2018-04-06 14:30:00,42.55,42.6,42.31,42.37,296612.0,35.3201,35.3616,35.1209,35.1707,296612.0
2018-04-06 15:00:00,42.37,42.5,42.26,42.35,390612.0,35.1707,35.2786,35.0794,35.1541,390612.0
2018-04-06 15:30:00,42.34,42.57,42.31,42.42,718646.0,35.1458,35.3367,35.1209,35.2122,718646.0
2018-04-09 09:30:00,43.09,43.42,42.91,43.36,902097.0,35.7683,36.0423,35.6189,35.9925,902097.0
2018-04-09 10:00:00,43.37,43.6,43.35,43.46,929887.0,36.0008,36.1917,35.9842,36.0755,929887.0
2018-04-09 10:30:00,43.46,43.75,43.46,43.72,445493.0,36.0755,36.3162,36.0755,36.2913,445493.0
2018-04-09 11:00:00,43.72,43.86,43.7,43.78,378475.0,36.2913,36.4075,36.2747,36.3411,378475.0
2018-04-09 11:30:00,43.77,43.96,43.77,43.94,369564.0,36.3328,36.4905,36.3328,36.4739,369564.0
2018-04-09 12:00:00,43.93,44.04,43.82,43.85,315427.0,36.4656,36.5569,36.3743,36.3992,315427.0
2018-04-09 12:30:00,43.84,43.91,43.78,43.83,211546.0,36.3909,36.449,36.3411,36.3826,211546.0
2018-04-09 13:00:00,43.83,43.91,43.76,43.82,233115.0,36.3826,36.449,36.3245,36.3743,233115.0
2018-04-09 13:30:00,43.82,43.84,43.71,43.72,278704.0,36.3743,36.3909,36.283,36.2913,278704.0
2018-04-09 14:00:00,43.71,43.72,43.47,43.53,271568.0,36.283,36.2913,36.0838,36.1336,271568.0
2018-04-09 14:30:00,43.52,43.56,43.37,43.48,319195.0,36.1253,36.1585,36.0008,36.0921,319195.0
2018-04-09 15:00:00,43.48,43.48,43.19,43.25,374694.0,36.0921,36.0921,35.8514,35.9012,374694.0
2018-04-09 15:30:00,43.25,43.27,43.0,43.05,728855.0,35.9012,35.9178,35.6936,35.7351,728855.0
2018-04-10 09:30:00,43.87,44.22,43.43,43.47,851267.0,36.4158,36.7063,36.0506,36.0838,851267.0
2018-04-10 10:00:00,43.48,43.73,43.45,43.7,327856.0,36.0921,36.2996,36.0672,36.2747,327856.0
2018-04-10 10:30:00,43.69,43.81,43.67,43.68,287430.0,36.2664,36.366,36.2498,36.2581,287430.0
2018-04-10 11:00:00,43.68,43.73,43.45,43.48,326453.0,36.2581,36.2996,36.0672,36.0921,326453.0
2018-04-10 11:30:00,43.49,43.54,43.3,43.41,298871.0,36.1004,36.1419,35.9427,36.034,298871.0
2018-04-10 12:00:00,43.42,43.43,43.02,43.1,399940.0,36.0423,36.0506,35.7102,35.7766,399940.0
2018-04-10 12:30:00,43.11,43.23,43.05,43.09,344811.0,35.7849,35.8846,35.7351,35.7683,344811.0
2018-04-10 13:00:00,43.09,43.34,43.04,43.33,191447.0,35.7683,35.9759,35.7268,35.9676,191447.0
2018-04-10 13:30:00,43.32,43.41,43.23,43.39,188045.0,35.9593,36.034,35.8846,36.0174,188045.0
2018-04-10 14:00:00,43.39,43.49,43.38,43.39,175230.0,36.0174,36.1004,36.0091,36.0174,175230.0
2018-04-10 14:30:00,43.4,43.5,43.27,43.5,277781.0,36.0257,36.1087,35.9178,36.1087,277781.0
2018-04-10 15:00:00,43.51,43.74,43.5,43.69,290004.0,36.117,36.3079,36.1087,36.2664,290004.0
2018-04-10 15:30:00,43.68,43.69,43.44,43.58,763420.0,36.2581,36.2664,36.0589,36.1751,763420.0
2018-04-11 09:30:00,43.25,43.52,43.25,43.52,613910.0,35.9012,36.1253,35.9012,36.1253,613910.0
2018-04-11 10:00:00,43.52,43.65,43.37,43.65,536014.0,36.1253,36.2332,36.0008,36.2332,536014.0
2018-04-11 10:30:00,43.65,43.74,43.5,43.5,368458.0,36.2332,36.3079,36.1087,36.1087,368458.0
2018-04-11 11:00:00,43.5,43.65,43.46,43.62,132563.0,36.1087,36.2332,36.0755,36.2083,132563.0
2018-04-11 11:30:00,43.62,43.71,43.58,43.61,156027.0,36.2083,36.283,36.1751,36.2,156027.0
2018-04-11 12:00:00,43.61,43.79,43.6,43.63,288098.0,36.2,36.3494,36.1917,36.2166,288098.0
2018-04-11 12:30:00,43.65,43.67,43.48,43.48,169285.0,36.2332,36.2498,36.0921,36.0921,169285.0
2018-04-11 13:00:00,43.49,43.56,43.46,43.48,189340.0,36.1004,36.1585,36.0755,36.0921,189340.0
2018-04-11 13:30:00,43.49,43.5,43.4,43.41,191275.0,36.1004,36.1087,36.0257,36.034,191275.0
2018-04-11 14:00:00,43.42,43.5,43.3,43.38,242374.0,36.0423,36.1087,35.9427,36.0091,242374.0
2018-04-11 14:30:00,43.38,43.48,43.36,43.45,181617.0,36.0091,36.0921,35.9925,36.0672,181617.0
2018-04-11 15:00:00,43.46,43.47,43.33,43.36,286092.0,36.0755,36.0838,35.9676,35.9925,286092.0
2018-04-11 15:30:00,43.37,43.48,43.36,43.39,541538.0,36.0008,36.0921,35.9925,36.0174,541538.0
2018-04-12 09:30:00,43.33,43.45,43.05,43.41,1201796.0,35.9676,36.0672,35.7351,36.034,1201796.0
2018-04-12 10:00:00,43.41,43.6,43.4,43.58,725392.0,36.034,36.1917,36.0257,36.1751,725392.0
2018-04-12 10:30:00,43.58,43.6,43.45,43.54,464660.0,36.1751,36.1917,36.0672,36.1419,464660.0
2018-04-12 11:00:00,43.55,43.7,43.51,43.66,694384.0,36.1502,36.2747,36.117,36.2415,694384.0
2018-04-12 11:30:00,43.66,43.68,43.59,43.62,429806.0,36.2415,36.2581,36.1834,36.2083,429806.0
2018-04-12 12:00:00,43.62,43.69,43.61,43.68,250450.0,36.2083,36.2664,36.2,36.2581,250450.0
2018-04-12 12:30:00,43.68,43.71,43.63,43.69,287899.0,36.2581,36.283,36.2166,36.2664,287899.0
2018-04-12 13:00:00,43.68,43.7,43.5,43.52,359717.0,36.2581,36.2747,36.1087,36.1253,359717.0
2018-04-12 13:30:00,43.52,43.67,43.49,43.65,276027.0,36.1253,36.2498,36.1004,36.2332,276027.0
2018-04-12 14:00:00,43.64,43.72,43.63,43.71,197426.0,36.2249,36.2913,36.2166,36.283,197426.0
2018-04-12 14:30:00,43.71,43.76,43.66,43.72,254515.0,36.283,36.3245,36.2415,36.2913,254515.0
2018-04-12 15:00:00,43.72,43.83,43.71,43.77,373768.0,36.2913,36.3826,36.283,36.3328,373768.0
2018-04-12 15:30:00,43.78,43.85,43.69,43.84,1183238.0,36.3411,36.3992,36.2664,36.3909,1183238.0
2018-04-13 09:30:00,43.69,43.74,42.77,42.77,1253254.0,36.2664,36.3079,35.5027,35.5027,1253254.0
2018-04-13 10:00:00,42.76,43.03,42.62,42.68,717301.0,35.4944,35.7185,35.3782,35.428,717301.0
2018-04-13 10:30:00,42.67,42.86,42.59,42.75,343084.0,35.4197,35.5774,35.3533,35.4861,343084.0
2018-04-13 11:00:00,42.75,42.81,42.65,42.8,191433.0,35.4861,35.5359,35.4031,35.5276,191433.0
2018-04-13 11:30:00,42.8,42.86,42.66,42.75,265002.0,35.5276,35.5774,35.4114,35.4861,265002.0
2018-04-13 12:00:00,42.75,42.87,42.7,42.86,154333.0,35.4861,35.5857,35.4446,35.5774,154333.0
2018-04-13 12:30:00,42.86,42.87,42.76,42.84,129625.0,35.5774,35.5857,35.4944,35.5608,129625.0
2018-04-13 13:00:00,42.84,42.99,42.83,42.95,121037.0,35.5608,35.6853,35.5525,35.6521,121037.0
2018-04-13 13:30:00,42.95,42.95,42.84,42.86,237123.0,35.6521,35.6521,35.5608,35.5774,237123.0
2018-04-13 14:00:00,42.86,42.9,42.77,42.79,240115.0,35.5774,35.6106,35.5027,35.5193,240115.0
2018-04-13 14:30:00,42.78,42.83,42.7,42.72,212263.0,35.511,35.5525,35.4446,35.4612,212263.0
2018-04-13 15:00:00,42.72,42.72,42.56,42.59,302358.0,35.4612,35.4612,35.3284,35.3533,302358.0
2018-04-13 15:30:00,42.59,42.71,42.56,42.65,644557.0,35.3533,35.4529,35.3284,35.4031,644557.0
2018-04-16 09:30:00,42.81,42.88,42.68,42.87,548557.0,35.5359,35.594,35.428,35.5857,548557.0
2018-04-16 10:00:00,42.88,42.97,42.8,42.97,408128.0,35.594,35.6687,35.5276,35.6687,408128.0
2018-04-16 10:30:00,42.97,43.0,42.81,42.82,279782.0,35.6687,35.6936,35.5359,35.5442,279782.0
2018-04-16 11:00:00,42.82,42.85,42.7,42.75,242873.0,35.5442,35.5691,35.4446,35.4861,242873.0
2018-04-16 11:30:00,42.76,42.92,42.72,42.91,255925.0,35.4944,35.6272,35.4612,35.6189,255925.0
2018-04-16 12:00:00,42.9,42.97,42.88,42.92,448475.0,35.6106,35.6687,35.594,35.6272,448475.0
2018-04-16 12:30:00,42.93,42.96,42.84,42.95,219072.0,35.6355,35.6604,35.5608,35.6521,219072.0
2018-04-16 13:00:00,42.95,43.01,42.89,42.91,138372.0,35.6521,35.7019,35.6023,35.6189,138372.0
2018-04-16 13:30:00,42.9,42.92,42.82,42.84,144077.0,35.6106,35.6272,35.5442,35.5608,144077.0
2018-04-16 14:00:00,42.85,42.85,42.74,42.77,212367.0,35.5691,35.5691,35.4778,35.5027,212367.0
2018-04-16 14:30:00,42.77,42.87,42.76,42.82,95118.0,35.5027,35.5857,35.4944,35.5442,95118.0
2018-04-16 15:00:00,42.81,42.84,42.69,42.82,283957.0,35.5359,35.5608,35.4363,35.5442,283957.0
2018-04-16 15:30:00,42.82,42.94,42.8,42.87,685594.0,35.5442,35.6438,35.5276,35.5857,685594.0
2018-04-17 09:30:00,42.09,42.1,41.77,41.9,1965687.0,34.9383,34.9466,34.6726,34.7805,1965687.0
2018-04-17 10:00:00,41.9,42.18,41.89,42.01,1080442.0,34.7805,35.013,34.7722,34.8719,1080442.0
2018-04-17 10:30:00,42.01,42.07,41.95,42.05,428198.0,34.8719,34.9217,34.822,34.9051,428198.0
2018-04-17 11:00:00,42.05,42.24,42.05,42.19,559668.0,34.9051,35.0628,34.9051,35.0213,559668.0
2018-04-17 11:30:00,42.2,42.21,42.09,42.1,411618.0,35.0296,35.0379,34.9383,34.9466,411618.0
2018-04-17 12:00:00,42.1,42.25,42.1,42.23,416645.0,34.9466,35.0711,34.9466,35.0545,416645.0
2018-04-17 12:30:00,42.23,42.25,42.1,42.2,385549.0,35.0545,35.0711,34.9466,35.0296,385549.0
2018-04-17 13:00:00,42.2,42.29,42.18,42.27,408190.0,35.0296,35.1043,35.013,35.0877,408190.0
2018-04-17 13:30:00,42.27,42.32,42.26,42.27,336916.0,35.0877,35.1292,35.0794,35.0877,336916.0
2018-04-17 14:00:00,42.28,42.36,42.27,42.3,413943.0,35.096,35.1624,35.0877,35.1126,413943.0
2018-04-17 14:30:00,42.3,42.36,42.28,42.34,454198.0,35.1126,35.1624,35.096,35.1458,454198.0
2018-04-17 15:00:00,42.34,42.35,42.25,42.25,477910.0,35.1458,35.1541,35.0711,35.0711,477910.0
2018-04-17 15:30:00,42.25,42.35,42.25,42.32,1439407.0,35.0711,35.1541,35.0711,35.1292,1439407.0
2018-04-18 09:30:00,42.1,42.15,41.61,41.62,1347861.0,34.9466,34.9881,34.5398,34.5481,1347861.0
2018-04-18 10:00:00,41.62,41.62,41.21,41.51,1146631.0,34.5481,34.5481,34.2078,34.4568,1146631.0
2018-04-18 10:30:00,41.52,41.85,41.51,41.81,639125.0,34.4651,34.739,34.4568,34.7058,639125.0
2018-04-18 11:00:00,41.82,42.04,41.78,42.04,473357.0,34.7141,34.8968,34.6809,34.8968,473357.0
2018-04-18 11:30:00,42.04,42.06,41.88,41.9,682493.0,34.8968,34.9134,34.7639,34.7805,682493.0
2018-04-18 12:00:00,41.91,42.05,41.9,42.02,345338.0,34.7888,34.9051,34.7805,34.8802,345338.0
2018-04-18 12:30:00,42.01,42.01,41.92,41.98,252083.0,34.8719,34.8719,34.7971,34.8469,252083.0
2018-04-18 13:00:00,41.98,42.12,41.96,42.05,306389.0,34.8469,34.9632,34.8303,34.9051,306389.0
2018-04-18 13:30:00,42.05,42.15,41.98,42.12,527472.0,34.9051,34.9881,34.8469,34.9632,527472.0
2018-04-18 14:00:00,42.12,42.26,42.09,42.19,374789.0,34.9632,35.0794,34.9383,35.0213,374789.0
2018-04-18 14:30:00,42.18,42.2,42.05,42.11,340496.0,35.013,35.0296,34.9051,34.9549,340496.0
2018-04-18 15:00:00,42.1,42.16,42.08,42.16,289751.0,34.9466,34.9964,34.93,34.9964,289751.0
2018-04-18 15:30:00,42.16,42.16,41.93,41.93,1046097.0,34.9964,34.9964,34.8054,34.8054,1046097.0
2018-04-19 09:30:00,39.93,40.08,39.5,39.63,5443615.0,33.1453,33.2698,32.7883,32.8963,5443615.0
2018-04-19 10:00:00,39.63,39.79,39.36,39.53,2588586.0,32.8963,33.0291,32.6721,32.8132,2588586.0
2018-04-19 10:30:00,39.52,39.53,39.2,39.35,2151958.0,32.8049,32.8132,32.5393,32.6638,2151958.0
2018-04-19 11:00:00,39.36,39.37,39.2,39.29,1734577.0,32.6721,32.6804,32.5393,32.614,1734577.0
2018-04-19 11:30:00,39.29,39.3,39.11,39.27,1377851.0,32.614,32.6223,32.4646,32.5974,1377851.0
2018-04-19 12:00:00,39.27,39.39,39.17,39.25,1269094.0,32.5974,32.697,32.5144,32.5808,1269094.0
2018-04-19 12:30:00,39.25,39.69,39.24,39.65,1671857.0,32.5808,32.9461,32.5725,32.9129,1671857.0
2018-04-19 13:00:00,39.64,39.64,39.27,39.29,945495.0,32.9046,32.9046,32.5974,32.614,945495.0
2018-04-19 13:30:00,39.29,39.45,39.27,39.29,538883.0,32.614,32.7468,32.5974,32.614,538883.0
2018-04-19 14:00:00,39.28,39.31,39.17,39.24,814171.0,32.6057,32.6306,32.5144,32.5725,814171.0
2018-04-19 14:30:00,39.24,39.27,39.13,39.24,739510.0,32.5725,32.5974,32.4812,32.5725,739510.0
2018-04-19 15:00:00,39.25,39.45,39.24,39.32,1158826.0,32.5808,32.7468,32.5725,32.6389,1158826.0
2018-04-19 15:30:00,39.32,39.71,39.3,39.53,2734855.0,32.6389,32.9627,32.6223,32.8132,2734855.0
2018-04-20 09:30:00,39.37,39.54,39.07,39.14,2519886.0,32.6804,32.8215,32.4314,32.4895,2519886.0
2018-04-20 10:00:00,39.15,39.2,39.01,39.1,1041013.0,32.4978,32.5393,32.3816,32.4563,1041013.0
2018-04-20 10:30:00,39.1,39.21,38.97,39.12,1167807.0,32.4563,32.5476,32.3484,32.4729,1167807.0
2018-04-20 11:00:00,39.12,39.14,38.89,38.91,1024339.0,32.4729,32.4895,32.282,32.2986,1024339.0
2018-04-20 11:30:00,38.91,39.21,38.9,39.05,846107.0,32.2986,32.5476,32.2903,32.4148,846107.0
2018-04-20 12:00:00,39.05,39.06,38.95,38.97,704230.0,32.4148,32.4231,32.3318,32.3484,704230.0
2018-04-20 12:30:00,38.97,39.02,38.91,38.96,620349.0,32.3484,32.3899,32.2986,32.3401,620349.0
2018-04-20 13:00:00,38.95,39.05,38.95,39.05,597773.0,32.3318,32.4148,32.3318,32.4148,597773.0
2018-04-20 13:30:00,39.05,39.08,38.96,39.0,452402.0,32.4148,32.4397,32.3401,32.3733,452402.0
2018-04-20 14:00:00,39.01,39.01,38.91,38.96,684899.0,32.3816,32.3816,32.2986,32.3401,684899.0
2018-04-20 14:30:00,38.95,38.97,38.83,38.91,728722.0,32.3318,32.3484,32.2322,32.2986,728722.0
2018-04-20 15:00:00,38.91,38.92,38.82,38.86,909743.0,32.2986,32.3069,32.2239,32.2571,909743.0
2018-04-20 15:30:00,38.86,38.97,38.84,38.95,2182809.0,32.2571,32.3484,32.2405,32.3318,2182809.0
2018-04-23 09:30:00,38.96,39.08,38.8,38.93,1116658.0,32.3401,32.4397,32.2073,32.3152,1116658.0
2018-04-23 10:00:00,38.94,38.96,38.81,38.91,691844.0,32.3235,32.3401,32.2156,32.2986,691844.0
2018-04-23 10:30:00,38.91,39.01,38.83,38.9,580537.0,32.2986,32.3816,32.2322,32.2903,580537.0
2018-04-23 11:00:00,38.89,39.03,38.87,38.93,666995.0,32.282,32.3982,32.2654,32.3152,666995.0
2018-04-23 11:30:00,38.92,38.94,38.83,38.86,516566.0,32.3069,32.3235,32.2322,32.2571,516566.0
2018-04-23 12:00:00,38.85,38.87,38.78,38.82,815075.0,32.2488,32.2654,32.1907,32.2239,815075.0
2018-04-23 12:30:00,38.82,38.87,38.73,38.85,767038.0,32.2239,32.2654,32.1492,32.2488,767038.0
2018-04-23 13:00:00,38.86,38.88,38.69,38.73,504797.0,32.2571,32.2737,32.116,32.1492,504797.0
2018-04-23 13:30:00,38.73,38.77,38.69,38.71,490499.0,32.1492,32.1824,32.116,32.1326,490499.0
2018-04-23 14:00:00,38.71,38.74,38.53,38.7,816001.0,32.1326,32.1575,31.9832,32.1243,816001.0
2018-04-23 14:30:00,38.7,38.79,38.63,38.73,668834.0,32.1243,32.199,32.0662,32.1492,668834.0
2018-04-23 15:00:00,38.72,38.77,38.69,38.74,744390.0,32.1409,32.1824,32.116,32.1575,744390.0
2018-04-23 15:30:00,38.74,38.79,38.73,38.75,1861920.0,32.1575,32.199,32.1492,32.1658,1861920.0
2018-04-24 09:30:00,39.04,39.21,38.88,39.02,1224474.0,32.4065,32.5476,32.2737,32.3899,1224474.0
2018-04-24 10:00:00,39.02,39.04,38.79,38.85,1035352.0,32.3899,32.4065,32.199,32.2488,1035352.0
2018-04-24 10:30:00,38.84,38.89,38.7,38.76,1155248.0,32.2405,32.282,32.1243,32.1741,1155248.0
2018-04-24 11:00:00,38.75,38.89,38.65,38.89,701901.0,32.1658,32.282,32.0828,32.282,701901.0
2018-04-24 11:30:00,38.89,38.92,38.75,38.76,382523.0,32.282,32.3069,32.1658,32.1741,382523.0
2018-04-24 12:00:00,38.75,38.82,38.58,38.62,489319.0,32.1658,32.2239,32.0247,32.0579,489319.0
2018-04-24 12:30:00,38.63,38.71,38.54,38.63,550297.0,32.0662,32.1326,31.9915,32.0662,550297.0
2018-04-24 13:00:00,38.62,38.7,38.57,38.66,425784.0,32.0579,32.1243,32.0164,32.0911,425784.0
2018-04-24 13:30:00,38.66,38.68,38.44,38.5,658970.0,32.0911,32.1077,31.9085,31.9583,658970.0
2018-04-24 14:00:00,38.5,38.51,38.3,38.33,1166572.0,31.9583,31.9666,31.7922,31.8171,1166572.0
2018-04-24 14:30:00,38.33,38.61,38.3,38.6,1279457.0,31.8171,32.0496,31.7922,32.0413,1279457.0
2018-04-24 15:00:00,38.61,38.78,38.6,38.73,1159808.0,32.0496,32.1907,32.0413,32.1492,1159808.0
2018-04-24 15:30:00,38.73,38.76,38.61,38.72,1938471.0,32.1492,32.1741,32.0496,32.1409,1938471.0
2018-04-25 09:30:00,38.36,38.49,38.08,38.1,1627691.0,31.842,31.95,31.6096,31.6262,1627691.0
2018-04-25 10:00:00,38.11,38.2,38.03,38.2,1317506.0,31.6345,31.7092,31.5681,31.7092,1317506.0
2018-04-25 10:30:00,38.2,38.34,38.14,38.27,969240.0,31.7092,31.8254,31.6594,31.7673,969240.0
2018-04-25 11:00:00,38.26,38.44,38.23,38.36,734774.0,31.759,31.9085,31.7341,31.842,734774.0
2018-04-25 11:30:00,38.36,38.36,38.13,38.16,504020.0,31.842,31.842,31.6511,31.676,504020.0
2018-04-25 12:00:00,38.16,38.2,38.08,38.2,513480.0,31.676,31.7092,31.6096,31.7092,513480.0
2018-04-25 12:30:00,38.19,38.21,38.09,38.14,536112.0,31.7009,31.7175,31.6179,31.6594,536112.0
2018-04-25 13:00:00,38.14,38.21,38.06,38.12,515456.0,31.6594,31.7175,31.593,31.6428,515456.0
2018-04-25 13:30:00,38.11,38.22,38.09,38.1,456863.0,31.6345,31.7258,31.6179,31.6262,456863.0
2018-04-25 14:00:00,38.09,38.12,38.02,38.03,591067.0,31.6179,31.6428,31.5598,31.5681,591067.0
2018-04-25 14:30:00,38.02,38.18,38.02,38.18,553159.0,31.5598,31.6926,31.5598,31.6926,553159.0
2018-04-25 15:00:00,38.18,38.25,38.13,38.23,796162.0,31.6926,31.7507,31.6511,31.7341,796162.0
2018-04-25 15:30:00,38.23,38.29,38.11,38.18,1873144.0,31.7341,31.7839,31.6345,31.6926,1873144.0
2018-04-26 09:30:00,38.08,38.48,38.08,38.41,1535550.0,31.6096,31.9417,31.6096,31.8835,1535550.0
2018-04-26 10:00:00,38.41,38.56,38.32,38.34,734755.0,31.8835,32.0081,31.8088,31.8254,734755.0
2018-04-26 10:30:00,38.34,38.5,38.3,38.49,561977.0,31.8254,31.9583,31.7922,31.95,561977.0
2018-04-26 11:00:00,38.48,38.51,38.36,38.38,593895.0,31.9417,31.9666,31.842,31.8586,593895.0
2018-04-26 11:30:00,38.38,38.4,38.14,38.19,441153.0,31.8586,31.8752,31.6594,31.7009,441153.0
2018-04-26 12:00:00,38.2,38.3,38.17,38.26,249279.0,31.7092,31.7922,31.6843,31.759,249279.0
2018-04-26 12:30:00,38.27,38.28,38.17,38.2,254547.0,31.7673,31.7756,31.6843,31.7092,254547.0
2018-04-26 13:00:00,38.2,38.24,38.18,38.19,331720.0,31.7092,31.7424,31.6926,31.7009,331720.0
2018-04-26 13:30:00,38.18,38.23,38.11,38.15,221240.0,31.6926,31.7341,31.6345,31.6677,221240.0
2018-04-26 14:00:00,38.14,38.21,38.12,38.16,231876.0,31.6594,31.7175,31.6428,31.676,231876.0
2018-04-26 14:30:00,38.17,38.22,38.13,38.19,270197.0,31.6843,31.7258,31.6511,31.7009,270197.0
2018-04-26 15:00:00,38.2,38.21,38.11,38.13,289326.0,31.7092,31.7175,31.6345,31.6511,289326.0
2018-04-26 15:30:00,38.13,38.19,38.09,38.18,917893.0,31.6511,31.7009,31.6179,31.6926,917893.0
2018-04-27 09:30:00,38.74,38.74,38.13,38.18,1047376.0,32.1575,32.1575,31.6511,31.6926,1047376.0
2018-04-27 10:00:00,38.18,38.25,38.08,38.12,701243.0,31.6926,31.7507,31.6096,31.6428,701243.0
2018-04-27 10:30:00,38.12,38.15,37.99,38.09,651869.0,31.6428,31.6677,31.5349,31.6179,651869.0
2018-04-27 11:00:00,38.08,38.21,38.02,38.18,592869.0,31.6096,31.7175,31.5598,31.6926,592869.0
2018-04-27 11:30:00,38.17,38.25,38.11,38.22,579912.0,31.6843,31.7507,31.6345,31.7258,579912.0
2018-04-27 12:00:00,38.21,38.27,38.17,38.18,305998.0,31.7175,31.7673,31.6843,31.6926,305998.0
2018-04-27 12:30:00,38.18,38.22,38.1,38.15,293221.0,31.6926,31.7258,31.6262,31.6677,293221.0
2018-04-27 13:00:00,38.15,38.2,38.11,38.11,337459.0,31.6677,31.7092,31.6345,31.6345,337459.0
2018-04-27 13:30:00,38.12,38.15,38.05,38.14,485804.0,31.6428,31.6677,31.5847,31.6594,485804.0
2018-04-27 14:00:00,38.14,38.17,38.1,38.14,382091.0,31.6594,31.6843,31.6262,31.6594,382091.0
2018-04-27 14:30:00,38.13,38.16,38.1,38.12,392016.0,31.6511,31.676,31.6262,31.6428,392016.0
2018-04-27 15:00:00,38.12,38.18,38.09,38.13,414271.0,31.6428,31.6926,31.6179,31.6511,414271.0
2018-04-27 15:30:00,38.13,38.22,38.11,38.17,970398.0,31.6511,31.7258,31.6345,31.6843,970398.0
2018-04-30 09:30:00,38.69,38.84,38.61,38.66,996242.0,32.116,32.2405,32.0496,32.0911,996242.0
2018-04-30 10:00:00,38.66,38.82,38.65,38.73,552942.0,32.0911,32.2239,32.0828,32.1492,552942.0
2018-04-30 10:30:00,38.73,38.77,38.69,38.73,400922.0,32.1492,32.1824,32.116,32.1492,400922.0
2018-04-30 11:00:00,38.73,38.77,38.69,38.74,335121.0,32.1492,32.1824,32.116,32.1575,335121.0
2018-04-30 11:30:00,38.74,38.75,38.48,38.52,431196.0,32.1575,32.1658,31.9417,31.9749,431196.0
2018-04-30 12:00:00,38.52,38.58,38.47,38.58,494884.0,31.9749,32.0247,31.9334,32.0247,494884.0
2018-04-30 12:30:00,38.57,38.58,38.41,38.5,261104.0,32.0164,32.0247,31.8835,31.9583,261104.0
2018-04-30 13:00:00,38.51,38.53,38.42,38.51,301550.0,31.9666,31.9832,31.8918,31.9666,301550.0
2018-04-30 13:30:00,38.52,38.55,38.48,38.54,292717.0,31.9749,31.9998,31.9417,31.9915,292717.0
2018-04-30 14:00:00,38.54,38.54,38.37,38.42,393054.0,31.9915,31.9915,31.8503,31.8918,393054.0
2018-04-30 14:30:00,38.42,38.45,38.38,38.41,334048.0,31.8918,31.9168,31.8586,31.8835,334048.0
2018-04-30 15:00:00,38.41,38.48,38.38,38.44,527487.0,31.8835,31.9417,31.8586,31.9085,527487.0
2018-04-30 15:30:00,38.44,38.55,38.43,38.45,1175652.0,31.9085,31.9998,31.9001,31.9168,1175652.0
2018-05-01 09:30:00,38.34,38.46,38.26,38.44,731607.0,31.8254,31.9251,31.759,31.9085,731607.0
2018-05-01 10:00:00,38.43,38.54,38.41,38.48,381580.0,31.9001,31.9915,31.8835,31.9417,381580.0
2018-05-01 10:30:00,38.48,38.51,38.33,38.34,220861.0,31.9417,31.9666,31.8171,31.8254,220861.0
2018-05-01 11:00:00,38.34,38.45,38.29,38.43,343014.0,31.8254,31.9168,31.7839,31.9001,343014.0
2018-05-01 11:30:00,38.43,38.44,38.3,38.32,186318.0,31.9001,31.9085,31.7922,31.8088,186318.0
2018-05-01 12:00:00,38.32,38.4,38.29,38.36,172618.0,31.8088,31.8752,31.7839,31.842,172618.0
2018-05-01 12:30:00,38.37,38.39,38.31,38.36,109208.0,31.8503,31.8669,31.8005,31.842,109208.0
2018-05-01 13:00:00,38.37,38.39,38.3,38.37,214217.0,31.8503,31.8669,31.7922,31.8503,214217.0
2018-05-01 13:30:00,38.38,38.69,38.37,38.69,314470.0,31.8586,32.116,31.8503,32.116,314470.0
2018-05-01 14:00:00,38.69,38.77,38.65,38.77,343257.0,32.116,32.1824,32.0828,32.1824,343257.0
2018-05-01 14:30:00,38.77,38.89,38.76,38.82,386633.0,32.1824,32.282,32.1741,32.2239,386633.0
2018-05-01 15:00:00,38.81,38.83,38.69,38.73,343776.0,32.2156,32.2322,32.116,32.1492,343776.0
2018-05-01 15:30:00,38.73,38.94,38.72,38.93,990666.0,32.1492,32.3235,32.1409,32.3152,990666.0
2018-05-02 09:30:00,38.6,38.6,37.94,37.97,1135453.0,32.0413,32.0413,31.4934,31.5183,1135453.0
2018-05-02 10:00:00,37.97,38.01,37.87,37.99,1335945.0,31.5183,31.5515,31.4353,31.5349,1335945.0
2018-05-02 10:30:00,37.98,38.15,37.98,38.05,1120667.0,31.5266,31.6677,31.5266,31.5847,1120667.0
2018-05-02 11:00:00,38.04,38.12,37.99,38.01,756422.0,31.5764,31.6428,31.5349,31.5515,756422.0
2018-05-02 11:30:00,38.01,38.01,37.73,37.77,565739.0,31.5515,31.5515,31.3191,31.3523,565739.0
2018-05-02 12:00:00,37.76,37.8,37.71,37.74,509418.0,31.344,31.3772,31.3025,31.3274,509418.0
2018-05-02 12:30:00,37.75,37.77,37.69,37.73,556640.0,31.3357,31.3523,31.2859,31.3191,556640.0
2018-05-02 13:00:00,37.72,37.75,37.71,37.73,255706.0,31.3108,31.3357,31.3025,31.3191,255706.0
2018-05-02 13:30:00,37.73,37.74,37.68,37.7,645473.0,31.3191,31.3274,31.2776,31.2942,645473.0
2018-05-02 14:00:00,37.7,37.89,37.65,37.8,941091.0,31.2942,31.4519,31.2527,31.3772,941091.0
2018-05-02 14:30:00,37.8,37.86,37.75,37.77,812730.0,31.3772,31.427,31.3357,31.3523,812730.0
2018-05-02 15:00:00,37.77,37.83,37.72,37.76,613674.0,31.3523,31.4021,31.3108,31.344,613674.0
2018-05-02 15:30:00,37.76,37.81,37.74,37.76,1510725.0,31.344,31.3855,31.3274,31.344,1510725.0
2018-05-03 09:30:00,37.55,37.61,37.41,37.59,860193.0,31.1697,31.2195,31.0535,31.2029,860193.0
2018-05-03 10:00:00,37.59,37.63,37.41,37.47,467829.0,31.2029,31.2361,31.0535,31.1033,467829.0
2018-05-03 10:30:00,37.46,37.48,37.3,37.32,611063.0,31.095,31.1116,30.9622,30.9788,611063.0
2018-05-03 11:00:00,37.33,37.42,37.3,37.32,478120.0,30.9871,31.0618,30.9622,30.9788,478120.0
2018-05-03 11:30:00,37.32,37.48,37.3,37.45,466774.0,30.9788,31.1116,30.9622,31.0867,466774.0
2018-05-03 12:00:00,37.46,37.62,37.46,37.56,527592.0,31.095,31.2278,31.095,31.178,527592.0
2018-05-03 12:30:00,37.56,37.96,37.56,37.94,526852.0,31.178,31.51,31.178,31.4934,526852.0
2018-05-03 13:00:00,37.93,37.95,37.83,37.85,301652.0,31.4851,31.5017,31.4021,31.4187,301652.0
2018-05-03 13:30:00,37.84,38.06,37.84,37.96,364676.0,31.4104,31.593,31.4104,31.51,364676.0
2018-05-03 14:00:00,37.96,38.04,37.91,37.96,245261.0,31.51,31.5764,31.4685,31.51,245261.0
2018-05-03 14:30:00,37.98,38.19,37.96,38.08,558941.0,31.5266,31.7009,31.51,31.6096,558941.0
2018-05-03 15:00:00,38.09,38.15,38.06,38.13,283680.0,31.6179,31.6677,31.593,31.6511,283680.0
2018-05-03 15:30:00,38.13,38.17,38.0,38.1,820204.0,31.6511,31.6843,31.5432,31.6262,820204.0
2018-05-04 09:30:00,38.0,38.2,37.94,38.1,1066588.0,31.5432,31.7092,31.4934,31.6262,1066588.0
2018-05-04 10:00:00,38.1,38.37,38.02,38.35,724410.0,31.6262,31.8503,31.5598,31.8337,724410.0
2018-05-04 10:30:00,38.35,38.43,38.24,38.24,486905.0,31.8337,31.9001,31.7424,31.7424,486905.0
2018-05-04 11:00:00,38.25,38.39,38.24,38.39,295061.0,31.7507,31.8669,31.7424,31.8669,295061.0
2018-05-04 11:30:00,38.39,38.53,38.35,38.49,474366.0,31.8669,31.9832,31.8337,31.95,474366.0
2018-05-04 12:00:00,38.49,38.51,38.42,38.48,302653.0,31.95,31.9666,31.8918,31.9417,302653.0
2018-05-04 12:30:00,38.48,38.58,38.48,38.53,242323.0,31.9417,32.0247,31.9417,31.9832,242323.0
2018-05-04 13:00:00,38.54,38.56,38.46,38.49,205207.0,31.9915,32.0081,31.9251,31.95,205207.0
2018-05-04 13:30:00,38.48,38.59,38.47,38.59,223455.0,31.9417,32.033,31.9334,32.033,223455.0
2018-05-04 14:00:00,38.58,38.66,38.57,38.61,387544.0,32.0247,32.0911,32.0164,32.0496,387544.0
2018-05-04 14:30:00,38.61,38.64,38.54,38.55,320560.0,32.0496,32.0745,31.9915,31.9998,320560.0
2018-05-04 15:00:00,38.54,38.61,38.52,38.57,259919.0,31.9915,32.0496,31.9749,32.0164,259919.0
2018-05-04 15:30:00,38.57,38.63,38.55,38.58,1151990.0,32.0164,32.0662,31.9998,32.0247,1151990.0
2018-05-07 09:30:00,38.43,38.49,38.23,38.46,647503.0,31.9001,31.95,31.7341,31.9251,647503.0
2018-05-07 10:00:00,38.46,38.55,38.43,38.54,497112.0,31.9251,31.9998,31.9001,31.9915,497112.0
2018-05-07 10:30:00,38.54,38.54,38.42,38.48,214005.0,31.9915,31.9915,31.8918,31.9417,214005.0
2018-05-07 11:00:00,38.48,38.58,38.45,38.53,399414.0,31.9417,32.0247,31.9168,31.9832,399414.0
2018-05-07 11:30:00,38.53,38.56,38.46,38.55,174203.0,31.9832,32.0081,31.9251,31.9998,174203.0
2018-05-07 12:00:00,38.56,38.6,38.53,38.55,138344.0,32.0081,32.0413,31.9832,31.9998,138344.0
2018-05-07 12:30:00,38.55,38.56,38.47,38.51,149399.0,31.9998,32.0081,31.9334,31.9666,149399.0
2018-05-07 13:00:00,38.51,38.59,38.46,38.57,311430.0,31.9666,32.033,31.9251,32.0164,311430.0
2018-05-07 13:30:00,38.58,38.6,38.55,38.58,121258.0,32.0247,32.0413,31.9998,32.0247,121258.0
2018-05-07 14:00:00,38.58,38.65,38.57,38.64,179864.0,32.0247,32.0828,32.0164,32.0745,179864.0
2018-05-07 14:30:00,38.64,38.64,38.5,38.54,193171.0,32.0745,32.0745,31.9583,31.9915,193171.0
2018-05-07 15:00:00,38.55,38.58,38.41,38.48,261070.0,31.9998,32.0247,31.8835,31.9417,261070.0
2018-05-07 15:30:00,38.48,38.54,38.44,38.44,609227.0,31.9417,31.9915,31.9085,31.9085,609227.0
2018-05-08 09:30:00,38.98,39.26,38.94,39.09,1120531.0,32.3567,32.5891,32.3235,32.448,1120531.0
2018-05-08 10:00:00,39.1,39.14,39.04,39.08,696228.0,32.4563,32.4895,32.4065,32.4397,696228.0
2018-05-08 10:30:00,39.08,39.29,39.07,39.23,854384.0,32.4397,32.614,32.4314,32.5642,854384.0
2018-05-08 11:00:00,39.22,39.38,39.21,39.29,625032.0,32.5559,32.6887,32.5476,32.614,625032.0
2018-05-08 11:30:00,39.28,39.37,39.21,39.3,500865.0,32.6057,32.6804,32.5476,32.6223,500865.0
2018-05-08 12:00:00,39.29,39.33,39.22,39.23,273459.0,32.614,32.6472,32.5559,32.5642,273459.0
2018-05-08 12:30:00,39.23,39.26,39.16,39.19,227902.0,32.5642,32.5891,32.5061,32.531,227902.0
2018-05-08 13:00:00,39.18,39.28,39.17,39.27,245858.0,32.5227,32.6057,32.5144,32.5974,245858.0
2018-05-08 13:30:00,39.27,39.3,39.23,39.23,331655.0,32.5974,32.6223,32.5642,32.5642,331655.0
2018-05-08 14:00:00,39.23,39.33,39.22,39.26,440919.0,32.5642,32.6472,32.5559,32.5891,440919.0
2018-05-08 14:30:00,39.26,39.27,39.14,39.19,321325.0,32.5891,32.5974,32.4895,32.531,321325.0
2018-05-08 15:00:00,39.19,39.25,39.16,39.23,311536.0,32.531,32.5808,32.5061,32.5642,311536.0
2018-05-08 15:30:00,39.23,39.25,39.16,39.19,1113600.0,32.5642,32.5808,32.5061,32.531,1113600.0
2018-05-09 09:30:00,39.37,39.46,39.28,39.36,780566.0,32.6804,32.7551,32.6057,32.6721,780566.0
2018-05-09 10:00:00,39.35,39.44,39.29,39.29,502579.0,32.6638,32.7385,32.614,32.614,502579.0
2018-05-09 10:30:00,39.29,39.31,39.16,39.19,460284.0,32.614,32.6306,32.5061,32.531,460284.0
2018-05-09 11:00:00,39.19,39.25,39.17,39.19,415527.0,32.531,32.5808,32.5144,32.531,415527.0
2018-05-09 11:30:00,39.19,39.23,39.17,39.21,158516.0,32.531,32.5642,32.5144,32.5476,158516.0
2018-05-09 12:00:00,39.21,39.29,39.19,39.26,166500.0,32.5476,32.614,32.531,32.5891,166500.0
2018-05-09 12:30:00,39.26,39.29,39.19,39.24,150786.0,32.5891,32.614,32.531,32.5725,150786.0
2018-05-09 13:00:00,39.24,39.25,39.18,39.22,128720.0,32.5725,32.5808,32.5227,32.5559,128720.0
2018-05-09 13:30:00,39.22,39.35,39.22,39.3,351947.0,32.5559,32.6638,32.5559,32.6223,351947.0
2018-05-09 14:00:00,39.29,39.36,39.27,39.33,200207.0,32.614,32.6721,32.5974,32.6472,200207.0
2018-05-09 14:30:00,39.33,39.42,39.32,39.38,317222.0,32.6472,32.7219,32.6389,32.6887,317222.0
2018-05-09 15:00:00,39.37,39.38,39.3,39.3,244595.0,32.6804,32.6887,32.6223,32.6223,244595.0
2018-05-09 15:30:00,39.31,39.38,39.29,39.36,884737.0,32.6306,32.6887,32.614,32.6721,884737.0
2018-05-10 09:30:00,39.57,39.62,39.43,39.53,1216977.0,32.8464,32.8879,32.7302,32.8132,1216977.0
2018-05-10 10:00:00,39.54,39.58,39.5,39.57,427018.0,32.8215,32.8547,32.7883,32.8464,427018.0
2018-05-10 10:30:00,39.57,39.65,39.57,39.64,503481.0,32.8464,32.9129,32.8464,32.9046,503481.0
2018-05-10 11:00:00,39.64,39.78,39.63,39.76,621576.0,32.9046,33.0208,32.8963,33.0042,621576.0
2018-05-10 11:30:00,39.75,39.79,39.72,39.72,506446.0,32.9959,33.0291,32.971,32.971,506446.0
2018-05-10 12:00:00,39.73,39.85,39.71,39.84,429165.0,32.9793,33.0789,32.9627,33.0706,429165.0
2018-05-10 12:30:00,39.83,39.87,39.82,39.84,201009.0,33.0623,33.0955,33.054,33.0706,201009.0
2018-05-10 13:00:00,39.84,39.86,39.8,39.8,316799.0,33.0706,33.0872,33.0374,33.0374,316799.0
2018-05-10 13:30:00,39.8,39.83,39.72,39.73,271426.0,33.0374,33.0623,32.971,32.9793,271426.0
2018-05-10 14:00:00,39.74,39.81,39.68,39.8,638950.0,32.9876,33.0457,32.9378,33.0374,638950.0
2018-05-10 14:30:00,39.81,39.82,39.73,39.8,363434.0,33.0457,33.054,32.9793,33.0374,363434.0
2018-05-10 15:00:00,39.8,39.82,39.77,39.78,501324.0,33.0374,33.054,33.0125,33.0208,501324.0
2018-05-10 15:30:00,39.78,39.79,39.72,39.78,1128307.0,33.0208,33.0291,32.971,33.0208,1128307.0
2018-05-11 09:30:00,40.04,40.18,39.77,39.95,821624.0,33.2366,33.3528,33.0125,33.1619,821624.0
2018-05-11 10:00:00,39.95,40.03,39.87,39.88,264552.0,33.1619,33.2283,33.0955,33.1038,264552.0
2018-05-11 10:30:00,39.88,39.88,39.79,39.8,196989.0,33.1038,33.1038,33.0291,33.0374,196989.0
2018-05-11 11:00:00,39.81,39.81,39.67,39.68,236567.0,33.0457,33.0457,32.9295,32.9378,236567.0
2018-05-11 11:30:00,39.68,39.78,39.64,39.76,290818.0,32.9378,33.0208,32.9046,33.0042,290818.0
2018-05-11 12:00:00,39.77,39.81,39.76,39.8,451419.0,33.0125,33.0457,33.0042,33.0374,451419.0
2018-05-11 12:30:00,39.8,39.88,39.79,39.87,198965.0,33.0374,33.1038,33.0291,33.0955,198965.0
2018-05-11 13:00:00,39.86,39.91,39.83,39.91,144547.0,33.0872,33.1287,33.0623,33.1287,144547.0
2018-05-11 13:30:00,39.9,39.99,39.87,39.97,191526.0,33.1204,33.1951,33.0955,33.1785,191526.0
2018-05-11 14:00:00,39.98,39.98,39.89,39.92,162868.0,33.1868,33.1868,33.1121,33.137,162868.0
2018-05-11 14:30:00,39.92,39.94,39.87,39.92,144688.0,33.137,33.1536,33.0955,33.137,144688.0
2018-05-11 15:00:00,39.92,39.99,39.91,39.94,166179.0,33.137,33.1951,33.1287,33.1536,166179.0
2018-05-11 15:30:00,39.94,39.96,39.88,39.91,494089.0,33.1536,33.1702,33.1038,33.1287,494089.0
2018-05-14 09:30:00,40.13,40.55,40.13,40.27,860334.0,33.3113,33.6599,33.3113,33.4275,860334.0
2018-05-14 10:00:00,40.27,40.29,40.11,40.12,501469.0,33.4275,33.4441,33.2947,33.303,501469.0
2018-05-14 10:30:00,40.13,40.21,40.02,40.03,428121.0,33.3113,33.3777,33.22,33.2283,428121.0
2018-05-14 11:00:00,40.03,40.15,40.01,40.06,316006.0,33.2283,33.3279,33.2117,33.2532,316006.0
2018-05-14 11:30:00,40.06,40.13,40.05,40.05,280669.0,33.2532,33.3113,33.2449,33.2449,280669.0
2018-05-14 12:00:00,40.05,40.18,40.05,40.13,251948.0,33.2449,33.3528,33.2449,33.3113,251948.0
2018-05-14 12:30:00,40.12,40.23,40.07,40.08,210004.0,33.303,33.3943,33.2615,33.2698,210004.0
2018-05-14 13:00:00,40.08,40.09,39.96,39.99,155963.0,33.2698,33.2781,33.1702,33.1951,155963.0
2018-05-14 13:30:00,39.99,40.03,39.95,39.99,131809.0,33.1951,33.2283,33.1619,33.1951,131809.0
2018-05-14 14:00:00,39.99,40.02,39.92,39.95,219282.0,33.1951,33.22,33.137,33.1619,219282.0
2018-05-14 14:30:00,39.94,39.98,39.89,39.95,219127.0,33.1536,33.1868,33.1121,33.1619,219127.0
2018-05-14 15:00:00,39.95,39.99,39.93,39.94,151265.0,33.1619,33.1951,33.1453,33.1536,151265.0
2018-05-14 15:30:00,39.94,39.95,39.88,39.94,507126.0,33.1536,33.1619,33.1038,33.1536,507126.0
2018-05-15 09:30:00,39.36,39.39,38.96,38.96,781333.0,32.6721,32.697,32.3401,32.3401,781333.0
2018-05-15 10:00:00,38.96,39.29,38.96,39.27,488089.0,32.3401,32.614,32.3401,32.5974,488089.0
2018-05-15 10:30:00,39.27,39.4,39.24,39.24,217271.0,32.5974,32.7053,32.5725,32.5725,217271.0
2018-05-15 11:00:00,39.25,39.31,39.17,39.27,182671.0,32.5808,32.6306,32.5144,32.5974,182671.0
2018-05-15 11:30:00,39.28,39.29,39.15,39.16,334547.0,32.6057,32.614,32.4978,32.5061,334547.0
2018-05-15 12:00:00,39.16,39.2,39.08,39.2,312614.0,32.5061,32.5393,32.4397,32.5393,312614.0
2018-05-15 12:30:00,39.19,39.22,39.13,39.16,263699.0,32.531,32.5559,32.4812,32.5061,263699.0
2018-05-15 13:00:00,39.15,39.23,39.15,39.2,246052.0,32.4978,32.5642,32.4978,32.5393,246052.0
2018-05-15 13:30:00,39.2,39.31,39.19,39.22,278307.0,32.5393,32.6306,32.531,32.5559,278307.0
2018-05-15 14:00:00,39.22,39.28,39.2,39.27,201751.0,32.5559,32.6057,32.5393,32.5974,201751.0
2018-05-15 14:30:00,39.27,39.34,39.21,39.23,285093.0,32.5974,32.6555,32.5476,32.5642,285093.0
2018-05-15 15:00:00,39.23,39.25,39.17,39.2,304167.0,32.5642,32.5808,32.5144,32.5393,304167.0
2018-05-15 15:30:00,39.19,39.32,39.18,39.31,844601.0,32.531,32.6389,32.5227,32.6306,844601.0
2018-05-16 09:30:00,39.4,39.6,39.27,39.59,713635.0,32.7053,32.8713,32.5974,32.863,713635.0
2018-05-16 10:00:00,39.6,39.68,39.6,39.68,601366.0,32.8713,32.9378,32.8713,32.9378,601366.0
2018-05-16 10:30:00,39.68,39.78,39.67,39.77,503970.0,32.9378,33.0208,32.9295,33.0125,503970.0
2018-05-16 11:00:00,39.77,39.78,39.7,39.72,451634.0,33.0125,33.0208,32.9544,32.971,451634.0
2018-05-16 11:30:00,39.71,39.73,39.65,39.67,344492.0,32.9627,32.9793,32.9129,32.9295,344492.0
2018-05-16 12:00:00,39.68,39.77,39.67,39.71,328112.0,32.9378,33.0125,32.9295,32.9627,328112.0
2018-05-16 12:30:00,39.71,39.77,39.71,39.75,240140.0,32.9627,33.0125,32.9627,32.9959,240140.0
2018-05-16 13:00:00,39.74,39.76,39.68,39.7,205852.0,32.9876,33.0042,32.9378,32.9544,205852.0
2018-05-16 13:30:00,39.69,39.75,39.65,39.74,218297.0,32.9461,32.9959,32.9129,32.9876,218297.0
2018-05-16 14:00:00,39.73,39.83,39.72,39.78,475365.0,32.9793,33.0623,32.971,33.0208,475365.0
2018-05-16 14:30:00,39.78,39.79,39.74,39.79,299376.0,33.0208,33.0291,32.9876,33.0291,299376.0
2018-05-16 15:00:00,39.79,39.82,39.73,39.77,481805.0,33.0291,33.054,32.9793,33.0125,481805.0
2018-05-16 15:30:00,39.77,39.79,39.69,39.79,1300874.0,33.0125,33.0291,32.9461,33.0291,1300874.0
2018-05-17 09:30:00,39.07,39.1,38.8,38.98,1012923.0,32.4314,32.4563,32.2073,32.3567,1012923.0
2018-05-17 10:00:00,38.98,39.1,38.97,39.1,445026.0,32.3567,32.4563,32.3484,32.4563,445026.0
2018-05-17 10:30:00,39.1,39.24,39.09,39.24,378152.0,32.4563,32.5725,32.448,32.5725,378152.0
2018-05-17 11:00:00,39.23,39.24,39.08,39.09,330169.0,32.5642,32.5725,32.4397,32.448,330169.0
2018-05-17 11:30:00,39.09,39.15,39.02,39.02,297665.0,32.448,32.4978,32.3899,32.3899,297665.0
2018-05-17 12:00:00,39.02,39.04,38.98,39.02,276418.0,32.3899,32.4065,32.3567,32.3899,276418.0
2018-05-17 12:30:00,39.01,39.05,38.88,38.91,251441.0,32.3816,32.4148,32.2737,32.2986,251441.0
2018-05-17 13:00:00,38.91,38.94,38.85,38.86,272648.0,32.2986,32.3235,32.2488,32.2571,272648.0
2018-05-17 13:30:00,38.87,38.88,38.74,38.75,276155.0,32.2654,32.2737,32.1575,32.1658,276155.0
2018-05-17 14:00:00,38.74,38.88,38.67,38.84,269625.0,32.1575,32.2737,32.0994,32.2405,269625.0
2018-05-17 14:30:00,38.85,38.96,38.84,38.95,214178.0,32.2488,32.3401,32.2405,32.3318,214178.0
2018-05-17 15:00:00,38.95,39.02,38.91,38.93,315549.0,32.3318,32.3899,32.2986,32.3152,315549.0
2018-05-17 15:30:00,38.93,39.01,38.86,38.98,1346900.0,32.3152,32.3816,32.2571,32.3567,1346900.0
2018-05-18 09:30:00,38.47,38.5,38.28,38.34,1310322.0,31.9334,31.9583,31.7756,31.8254,1310322.0
2018-05-18 10:00:00,38.34,38.49,38.28,38.44,624647.0,31.8254,31.95,31.7756,31.9085,624647.0
2018-05-18 10:30:00,38.44,38.51,38.32,38.47,619762.0,31.9085,31.9666,31.8088,31.9334,619762.0
2018-05-18 11:00:00,38.48,38.5,38.39,38.48,484706.0,31.9417,31.9583,31.8669,31.9417,484706.0
2018-05-18 11:30:00,38.49,38.53,38.42,38.52,292988.0,31.95,31.9832,31.8918,31.9749,292988.0
2018-05-18 12:00:00,38.52,38.55,38.45,38.45,353813.0,31.9749,31.9998,31.9168,31.9168,353813.0
2018-05-18 12:30:00,38.46,38.46,38.4,38.42,297200.0,31.9251,31.9251,31.8752,31.8918,297200.0
2018-05-18 13:00:00,38.42,38.46,38.4,38.43,313380.0,31.8918,31.9251,31.8752,31.9001,313380.0
2018-05-18 13:30:00,38.43,38.46,38.38,38.46,240069.0,31.9001,31.9251,31.8586,31.9251,240069.0
2018-05-18 14:00:00,38.46,38.51,38.43,38.51,212956.0,31.9251,31.9666,31.9001,31.9666,212956.0
2018-05-18 14:30:00,38.5,38.5,38.46,38.47,239945.0,31.9583,31.9583,31.9251,31.9334,239945.0
2018-05-18 15:00:00,38.48,38.49,38.46,38.47,295793.0,31.9417,31.95,31.9251,31.9334,295793.0
2018-05-18 15:30:00,38.47,38.5,38.42,38.42,1052048.0,31.9334,31.9583,31.8918,31.8918,1052048.0
2018-05-21 09:30:00,39.34,39.7,39.22,39.64,1190879.0,32.6555,32.9544,32.5559,32.9046,1190879.0
2018-05-21 10:00:00,39.64,39.67,39.42,39.44,588368.0,32.9046,32.9295,32.7219,32.7385,588368.0
2018-05-21 10:30:00,39.44,39.52,39.41,39.43,338740.0,32.7385,32.8049,32.7136,32.7302,338740.0
2018-05-21 11:00:00,39.43,39.44,39.21,39.24,443967.0,32.7302,32.7385,32.5476,32.5725,443967.0
2018-05-21 11:30:00,39.25,39.3,39.12,39.29,334799.0,32.5808,32.6223,32.4729,32.614,334799.0
2018-05-21 12:00:00,39.3,39.36,39.27,39.3,284287.0,32.6223,32.6721,32.5974,32.6223,284287.0
2018-05-21 12:30:00,39.29,39.32,39.27,39.3,189674.0,32.614,32.6389,32.5974,32.6223,189674.0
2018-05-21 13:00:00,39.3,39.37,39.28,39.34,179632.0,32.6223,32.6804,32.6057,32.6555,179632.0
2018-05-21 13:30:00,39.34,39.38,39.3,39.37,244169.0,32.6555,32.6887,32.6223,32.6804,244169.0
2018-05-21 14:00:00,39.38,39.39,39.26,39.27,254168.0,32.6887,32.697,32.5891,32.5974,254168.0
2018-05-21 14:30:00,39.27,39.45,39.2,39.44,481880.0,32.5974,32.7468,32.5393,32.7385,481880.0
2018-05-21 15:00:00,39.44,39.5,39.4,39.5,512860.0,32.7385,32.7883,32.7053,32.7883,512860.0
2018-05-21 15:30:00,39.49,39.55,39.43,39.47,2062081.0,32.78,32.8298,32.7302,32.7634,2062081.0
2018-05-22 09:30:00,39.47,39.7,39.45,39.62,572504.0,32.7634,32.9544,32.7468,32.8879,572504.0
2018-05-22 10:00:00,39.61,39.68,39.54,39.55,293647.0,32.8796,32.9378,32.8215,32.8298,293647.0
2018-05-22 10:30:00,39.56,39.68,39.56,39.64,234882.0,32.8381,32.9378,32.8381,32.9046,234882.0
2018-05-22 11:00:00,39.64,39.73,39.63,39.63,349336.0,32.9046,32.9793,32.8963,32.8963,349336.0
2018-05-22 11:30:00,39.64,39.68,39.61,39.68,550461.0,32.9046,32.9378,32.8796,32.9378,550461.0
2018-05-22 12:00:00,39.69,39.79,39.63,39.67,296559.0,32.9461,33.0291,32.8963,32.9295,296559.0
2018-05-22 12:30:00,39.68,39.7,39.65,39.67,219401.0,32.9378,32.9544,32.9129,32.9295,219401.0
2018-05-22 13:00:00,39.66,39.73,39.65,39.69,161019.0,32.9212,32.9793,32.9129,32.9461,161019.0
2018-05-22 13:30:00,39.69,39.71,39.63,39.69,281552.0,32.9461,32.9627,32.8963,32.9461,281552.0
2018-05-22 14:00:00,39.69,39.75,39.68,39.71,213848.0,32.9461,32.9959,32.9378,32.9627,213848.0
2018-05-22 14:30:00,39.71,39.75,39.67,39.7,177093.0,32.9627,32.9959,32.9295,32.9544,177093.0
2018-05-22 15:00:00,39.7,39.74,39.65,39.72,386241.0,32.9544,32.9876,32.9129,32.971,386241.0
2018-05-22 15:30:00,39.72,39.72,39.56,39.63,830152.0,32.971,32.971,32.8381,32.8963,830152.0
2018-05-23 09:30:00,39.14,39.48,39.09,39.39,672414.0,32.4895,32.7717,32.448,32.697,672414.0
2018-05-23 10:00:00,39.39,39.54,39.36,39.47,310216.0,32.697,32.8215,32.6721,32.7634,310216.0
2018-05-23 10:30:00,39.47,39.49,39.37,39.38,274836.0,32.7634,32.78,32.6804,32.6887,274836.0
2018-05-23 11:00:00,39.38,39.53,39.37,39.49,269557.0,32.6887,32.8132,32.6804,32.78,269557.0
2018-05-23 11:30:00,39.5,39.55,39.46,39.46,203080.0,32.7883,32.8298,32.7551,32.7551,203080.0
2018-05-23 12:00:00,39.46,39.55,39.44,39.47,145373.0,32.7551,32.8298,32.7385,32.7634,145373.0
2018-05-23 12:30:00,39.47,39.52,39.46,39.49,128638.0,32.7634,32.8049,32.7551,32.78,128638.0
2018-05-23 13:00:00,39.5,39.5,39.36,39.41,140161.0,32.7883,32.7883,32.6721,32.7136,140161.0
2018-05-23 13:30:00,39.42,39.46,39.39,39.42,86902.0,32.7219,32.7551,32.697,32.7219,86902.0
2018-05-23 14:00:00,39.43,39.55,39.42,39.51,238120.0,32.7302,32.8298,32.7219,32.7966,238120.0
2018-05-23 14:30:00,39.51,39.55,39.5,39.55,154650.0,32.7966,32.8298,32.7883,32.8298,154650.0
2018-05-23 15:00:00,39.55,39.63,39.54,39.57,270154.0,32.8298,32.8963,32.8215,32.8464,270154.0
2018-05-23 15:30:00,39.57,39.65,39.48,39.64,1106552.0,32.8464,32.9129,32.7717,32.9046,1106552.0
2018-05-24 09:30:00,39.37,39.45,38.78,38.89,1422455.0,32.6804,32.7468,32.1907,32.282,1422455.0
2018-05-24 10:00:00,38.89,39.08,38.87,38.95,755878.0,32.282,32.4397,32.2654,32.3318,755878.0
2018-05-24 10:30:00,38.95,39.1,38.9,38.93,382444.0,32.3318,32.4563,32.2903,32.3152,382444.0
2018-05-24 11:00:00,38.93,39.18,38.91,39.16,353458.0,32.3152,32.5227,32.2986,32.5061,353458.0
2018-05-24 11:30:00,39.16,39.23,39.12,39.23,211614.0,32.5061,32.5642,32.4729,32.5642,211614.0
2018-05-24 12:00:00,39.22,39.26,39.2,39.23,273702.0,32.5559,32.5891,32.5393,32.5642,273702.0
2018-05-24 12:30:00,39.22,39.25,39.15,39.22,192881.0,32.5559,32.5808,32.4978,32.5559,192881.0
2018-05-24 13:00:00,39.22,39.33,39.22,39.32,173421.0,32.5559,32.6472,32.5559,32.6389,173421.0
2018-05-24 13:30:00,39.31,39.32,39.25,39.31,167723.0,32.6306,32.6389,32.5808,32.6306,167723.0
2018-05-24 14:00:00,39.31,39.41,39.28,39.37,220764.0,32.6306,32.7136,32.6057,32.6804,220764.0
2018-05-24 14:30:00,39.38,39.4,39.33,39.34,209537.0,32.6887,32.7053,32.6472,32.6555,209537.0
2018-05-24 15:00:00,39.34,39.35,39.27,39.27,279751.0,32.6555,32.6638,32.5974,32.5974,279751.0
2018-05-24 15:30:00,39.27,39.28,39.21,39.27,724190.0,32.5974,32.6057,32.5476,32.5974,724190.0
2018-05-25 09:30:00,39.1,39.25,38.93,39.22,979387.0,32.4563,32.5808,32.3152,32.5559,979387.0
2018-05-25 10:00:00,39.23,39.47,39.19,39.41,317983.0,32.5642,32.7634,32.531,32.7136,317983.0
2018-05-25 10:30:00,39.41,39.49,39.34,39.34,382505.0,32.7136,32.78,32.6555,32.6555,382505.0
2018-05-25 11:00:00,39.35,39.38,39.27,39.3,460212.0,32.6638,32.6887,32.5974,32.6223,460212.0
2018-05-25 11:30:00,39.3,39.42,39.27,39.3,451513.0,32.6223,32.7219,32.5974,32.6223,451513.0
2018-05-25 12:00:00,39.31,39.33,39.19,39.24,295473.0,32.6306,32.6472,32.531,32.5725,295473.0
2018-05-25 12:30:00,39.23,39.26,39.22,39.23,195346.0,32.5642,32.5891,32.5559,32.5642,195346.0
2018-05-25 13:00:00,39.23,39.24,39.18,39.2,291860.0,32.5642,32.5725,32.5227,32.5393,291860.0
2018-05-25 13:30:00,39.2,39.21,39.17,39.19,209252.0,32.5393,32.5476,32.5144,32.531,209252.0
2018-05-25 14:00:00,39.19,39.3,39.17,39.24,237045.0,32.531,32.6223,32.5144,32.5725,237045.0
2018-05-25 14:30:00,39.25,39.26,39.17,39.19,151007.0,32.5808,32.5891,32.5144,32.531,151007.0
2018-05-25 15:00:00,39.2,39.21,39.16,39.21,158814.0,32.5393,32.5476,32.5061,32.5476,158814.0
2018-05-25 15:30:00,39.2,39.31,39.19,39.29,783729.0,32.5393,32.6306,32.531,32.614,783729.0
2018-05-29 09:30:00,38.49,38.54,38.25,38.47,1102392.0,31.95,31.9915,31.7507,31.9334,1102392.0
2018-05-29 10:00:00,38.48,38.56,38.38,38.43,542850.0,31.9417,32.0081,31.8586,31.9001,542850.0
2018-05-29 10:30:00,38.43,38.54,38.42,38.48,612867.0,31.9001,31.9915,31.8918,31.9417,612867.0
2018-05-29 11:00:00,38.47,38.51,38.36,38.37,537997.0,31.9334,31.9666,31.842,31.8503,537997.0
2018-05-29 11:30:00,38.37,38.38,38.17,38.26,358938.0,31.8503,31.8586,31.6843,31.759,358938.0
2018-05-29 12:00:00,38.26,38.26,38.13,38.16,353622.0,31.759,31.759,31.6511,31.676,353622.0
2018-05-29 12:30:00,38.16,38.25,38.16,38.21,388523.0,31.676,31.7507,31.676,31.7175,388523.0
2018-05-29 13:00:00,38.21,38.22,38.16,38.19,268185.0,31.7175,31.7258,31.676,31.7009,268185.0
2018-05-29 13:30:00,38.19,38.23,38.13,38.19,315183.0,31.7009,31.7341,31.6511,31.7009,315183.0
2018-05-29 14:00:00,38.19,38.21,38.12,38.2,295775.0,31.7009,31.7175,31.6428,31.7092,295775.0
2018-05-29 14:30:00,38.2,38.22,38.06,38.07,351316.0,31.7092,31.7258,31.593,31.6013,351316.0
2018-05-29 15:00:00,38.06,38.12,38.02,38.08,336454.0,31.593,31.6428,31.5598,31.6096,336454.0
2018-05-29 15:30:00,38.07,38.22,38.06,38.17,1006726.0,31.6013,31.7258,31.593,31.6843,1006726.0
2018-05-30 09:30:00,38.3,38.3,38.09,38.19,1327044.0,31.7922,31.7922,31.6179,31.7009,1327044.0
2018-05-30 10:00:00,38.18,38.22,38.13,38.16,827969.0,31.6926,31.7258,31.6511,31.676,827969.0
2018-05-30 10:30:00,38.16,38.27,38.13,38.18,664609.0,31.676,31.7673,31.6511,31.6926,664609.0
2018-05-30 11:00:00,38.19,38.26,38.16,38.19,582330.0,31.7009,31.759,31.676,31.7009,582330.0
2018-05-30 11:30:00,38.19,38.34,38.17,38.32,523409.0,31.7009,31.8254,31.6843,31.8088,523409.0
2018-05-30 12:00:00,38.31,38.37,38.2,38.22,379169.0,31.8005,31.8503,31.7092,31.7258,379169.0
2018-05-30 12:30:00,38.21,38.23,38.07,38.16,429577.0,31.7175,31.7341,31.6013,31.676,429577.0
2018-05-30 13:00:00,38.15,38.32,38.13,38.3,294609.0,31.6677,31.8088,31.6511,31.7922,294609.0
2018-05-30 13:30:00,38.31,38.32,38.27,38.27,330129.0,31.8005,31.8088,31.7673,31.7673,330129.0
2018-05-30 14:00:00,38.27,38.35,38.26,38.34,415815.0,31.7673,31.8337,31.759,31.8254,415815.0
2018-05-30 14:30:00,38.34,38.36,38.28,38.34,344659.0,31.8254,31.842,31.7756,31.8254,344659.0
2018-05-30 15:00:00,38.34,38.4,38.31,38.36,422372.0,31.8254,31.8752,31.8005,31.842,422372.0
2018-05-30 15:30:00,38.35,38.39,38.31,38.34,1071793.0,31.8337,31.8669,31.8005,31.8254,1071793.0
2018-05-31 09:30:00,38.33,38.58,38.29,38.54,1268274.0,31.8171,32.0247,31.7839,31.9915,1268274.0
2018-05-31 10:00:00,38.54,38.64,38.5,38.62,608555.0,31.9915,32.0745,31.9583,32.0579,608555.0
2018-05-31 10:30:00,38.63,38.71,38.6,38.66,836530.0,32.0662,32.1326,32.0413,32.0911,836530.0
2018-05-31 11:00:00,38.64,38.75,38.6,38.75,440934.0,32.0745,32.1658,32.0413,32.1658,440934.0
2018-05-31 11:30:00,38.75,38.86,38.69,38.72,469139.0,32.1658,32.2571,32.116,32.1409,469139.0
2018-05-31 12:00:00,38.72,38.77,38.69,38.74,238347.0,32.1409,32.1824,32.116,32.1575,238347.0
2018-05-31 12:30:00,38.74,38.78,38.73,38.77,304312.0,32.1575,32.1907,32.1492,32.1824,304312.0
2018-05-31 13:00:00,38.76,38.83,38.73,38.81,221095.0,32.1741,32.2322,32.1492,32.2156,221095.0
2018-05-31 13:30:00,38.81,38.82,38.63,38.63,232375.0,32.2156,32.2239,32.0662,32.0662,232375.0
2018-05-31 14:00:00,38.64,38.76,38.58,38.75,393341.0,32.0745,32.1741,32.0247,32.1658,393341.0
2018-05-31 14:30:00,38.74,38.8,38.71,38.79,235462.0,32.1575,32.2073,32.1326,32.199,235462.0
2018-05-31 15:00:00,38.79,38.82,38.75,38.81,281803.0,32.199,32.2239,32.1658,32.2156,281803.0
2018-05-31 15:30:00,38.81,38.81,38.68,38.7,1022218.0,32.2156,32.2156,32.1077,32.1243,1022218.0
2018-06-01 09:30:00,38.99,39.08,38.85,39.03,548458.0,32.365,32.4397,32.2488,32.3982,548458.0
2018-06-01 10:00:00,39.04,39.07,38.82,38.83,636569.0,32.4065,32.4314,32.2239,32.2322,636569.0
2018-06-01 10:30:00,38.83,38.99,38.8,38.97,405537.0,32.2322,32.365,32.2073,32.3484,405537.0
2018-06-01 11:00:00,38.97,39.03,38.97,39.01,281395.0,32.3484,32.3982,32.3484,32.3816,281395.0
2018-06-01 11:30:00,39.01,39.09,38.98,39.05,322862.0,32.3816,32.448,32.3567,32.4148,322862.0
2018-06-01 12:00:00,39.06,39.1,39.04,39.1,179989.0,32.4231,32.4563,32.4065,32.4563,179989.0
2018-06-01 12:30:00,39.1,39.1,38.97,38.99,139382.0,32.4563,32.4563,32.3484,32.365,139382.0
2018-06-01 13:00:00,38.99,39.06,38.99,39.02,208605.0,32.365,32.4231,32.365,32.3899,208605.0
2018-06-01 13:30:00,39.02,39.11,39.01,39.09,187244.0,32.3899,32.4646,32.3816,32.448,187244.0
2018-06-01 14:00:00,39.09,39.12,39.03,39.08,217598.0,32.448,32.4729,32.3982,32.4397,217598.0
2018-06-01 14:30:00,39.09,39.11,39.04,39.07,239606.0,32.448,32.4646,32.4065,32.4314,239606.0
2018-06-01 15:00:00,39.07,39.08,39.01,39.05,193720.0,32.4314,32.4397,32.3816,32.4148,193720.0
2018-06-01 15:30:00,39.06,39.2,39.02,39.2,1197212.0,32.4231,32.5393,32.3899,32.5393,1197212.0
2018-06-04 09:30:00,39.85,39.95,39.67,39.82,820725.0,33.0789,33.1619,32.9295,33.054,820725.0
2018-06-04 10:00:00,39.82,39.93,39.79,39.87,612475.0,33.054,33.1453,33.0291,33.0955,612475.0
2018-06-04 10:30:00,39.87,39.87,39.77,39.78,379283.0,33.0955,33.0955,33.0125,33.0208,379283.0
2018-06-04 11:00:00,39.79,39.83,39.68,39.77,448340.0,33.0291,33.0623,32.9378,33.0125,448340.0
2018-06-04 11:30:00,39.78,39.89,39.75,39.89,312670.0,33.0208,33.1121,32.9959,33.1121,312670.0
2018-06-04 12:00:00,39.89,39.99,39.87,39.98,383066.0,33.1121,33.1951,33.0955,33.1868,383066.0
2018-06-04 12:30:00,39.98,40.0,39.94,39.95,275549.0,33.1868,33.2034,33.1536,33.1619,275549.0
2018-06-04 13:00:00,39.94,39.98,39.93,39.95,200459.0,33.1536,33.1868,33.1453,33.1619,200459.0
2018-06-04 13:30:00,39.95,39.98,39.89,39.94,245445.0,33.1619,33.1868,33.1121,33.1536,245445.0
2018-06-04 14:00:00,39.94,39.98,39.91,39.92,334006.0,33.1536,33.1868,33.1287,33.137,334006.0
2018-06-04 14:30:00,39.93,39.98,39.92,39.96,282192.0,33.1453,33.1868,33.137,33.1702,282192.0
2018-06-04 15:00:00,39.96,39.97,39.89,39.9,250187.0,33.1702,33.1785,33.1121,33.1204,250187.0
2018-06-04 15:30:00,39.9,40.0,39.87,39.97,1619311.0,33.1204,33.2034,33.0955,33.1785,1619311.0
2018-06-05 09:30:00,39.7,39.86,39.67,39.75,807527.0,32.9544,33.0872,32.9295,32.9959,807527.0
2018-06-05 10:00:00,39.76,39.78,39.67,39.7,357702.0,33.0042,33.0208,32.9295,32.9544,357702.0
2018-06-05 10:30:00,39.7,39.7,39.5,39.5,545607.0,32.9544,32.9544,32.7883,32.7883,545607.0
2018-06-05 11:00:00,39.5,39.62,39.4,39.54,466293.0,32.7883,32.8879,32.7053,32.8215,466293.0
2018-06-05 11:30:00,39.54,39.58,39.5,39.53,310568.0,32.8215,32.8547,32.7883,32.8132,310568.0
2018-06-05 12:00:00,39.53,39.54,39.41,39.48,239233.0,32.8132,32.8215,32.7136,32.7717,239233.0
2018-06-05 12:30:00,39.48,39.52,39.45,39.48,222965.0,32.7717,32.8049,32.7468,32.7717,222965.0
2018-06-05 13:00:00,39.49,39.56,39.47,39.48,445275.0,32.78,32.8381,32.7634,32.7717,445275.0
2018-06-05 13:30:00,39.48,39.51,39.45,39.45,278889.0,32.7717,32.7966,32.7468,32.7468,278889.0
2018-06-05 14:00:00,39.45,39.47,39.42,39.46,312443.0,32.7468,32.7634,32.7219,32.7551,312443.0
2018-06-05 14:30:00,39.47,39.55,39.46,39.53,368999.0,32.7634,32.8298,32.7551,32.8132,368999.0
2018-06-05 15:00:00,39.53,39.54,39.47,39.51,288429.0,32.8132,32.8215,32.7634,32.7966,288429.0
2018-06-05 15:30:00,39.51,39.55,39.47,39.55,923356.0,32.7966,32.8298,32.7634,32.8298,923356.0
2018-06-06 09:30:00,39.85,39.93,39.77,39.79,866032.0,33.0789,33.1453,33.0125,33.0291,866032.0
2018-06-06 10:00:00,39.79,39.8,39.69,39.74,359140.0,33.0291,33.0374,32.9461,32.9876,359140.0
2018-06-06 10:30:00,39.73,39.8,39.64,39.65,596103.0,32.9793,33.0374,32.9046,32.9129,596103.0
2018-06-06 11:00:00,39.66,39.67,39.58,39.66,659944.0,32.9212,32.9295,32.8547,32.9212,659944.0
2018-06-06 11:30:00,39.66,39.67,39.62,39.66,480082.0,32.9212,32.9295,32.8879,32.9212,480082.0
2018-06-06 12:00:00,39.66,39.68,39.62,39.64,536532.0,32.9212,32.9378,32.8879,32.9046,536532.0
2018-06-06 12:30:00,39.64,39.65,39.61,39.64,79042.0,32.9046,32.9129,32.8796,32.9046,79042.0
2018-06-06 13:00:00,39.64,39.66,39.59,39.63,180753.0,32.9046,32.9212,32.863,32.8963,180753.0
2018-06-06 13:30:00,39.64,39.67,39.61,39.65,290585.0,32.9046,32.9295,32.8796,32.9129,290585.0
2018-06-06 14:00:00,39.65,39.67,39.62,39.63,248530.0,32.9129,32.9295,32.8879,32.8963,248530.0
2018-06-06 14:30:00,39.63,39.65,39.58,39.63,496647.0,32.8963,32.9129,32.8547,32.8963,496647.0
2018-06-06 15:00:00,39.63,39.67,39.6,39.61,328531.0,32.8963,32.9295,32.8713,32.8796,328531.0
2018-06-06 15:30:00,39.61,39.66,39.58,39.59,1905675.0,32.8796,32.9212,32.8547,32.863,1905675.0
2018-06-07 09:30:00,39.56,39.78,39.46,39.76,1180270.0,32.8381,33.0208,32.7551,33.0042,1180270.0
2018-06-07 10:00:00,39.76,39.94,39.75,39.91,819102.0,33.0042,33.1536,32.9959,33.1287,819102.0
2018-06-07 10:30:00,39.91,39.91,39.76,39.85,830849.0,33.1287,33.1287,33.0042,33.0789,830849.0
2018-06-07 11:00:00,39.86,39.92,39.82,39.89,711723.0,33.0872,33.137,33.054,33.1121,711723.0
2018-06-07 11:30:00,39.89,39.91,39.77,39.78,279334.0,33.1121,33.1287,33.0125,33.0208,279334.0
2018-06-07 12:00:00,39.77,39.81,39.74,39.79,548827.0,33.0125,33.0457,32.9876,33.0291,548827.0
2018-06-07 12:30:00,39.8,39.8,39.64,39.69,478015.0,33.0374,33.0374,32.9046,32.9461,478015.0
2018-06-07 13:00:00,39.68,39.71,39.63,39.66,168360.0,32.9378,32.9627,32.8963,32.9212,168360.0
2018-06-07 13:30:00,39.65,39.67,39.51,39.55,447839.0,32.9129,32.9295,32.7966,32.8298,447839.0
2018-06-07 14:00:00,39.56,39.61,39.51,39.59,342235.0,32.8381,32.8796,32.7966,32.863,342235.0
2018-06-07 14:30:00,39.6,39.62,39.56,39.56,367189.0,32.8713,32.8879,32.8381,32.8381,367189.0
2018-06-07 15:00:00,39.57,39.6,39.52,39.57,281095.0,32.8464,32.8713,32.8049,32.8464,281095.0
2018-06-07 15:30:00,39.57,39.59,39.52,39.52,737624.0,32.8464,32.863,32.8049,32.8049,737624.0
2018-06-08 09:30:00,39.16,39.16,38.73,38.85,969006.0,32.5061,32.5061,32.1492,32.2488,969006.0
2018-06-08 10:00:00,38.85,38.87,38.66,38.69,612544.0,32.2488,32.2654,32.0911,32.116,612544.0
2018-06-08 10:30:00,38.68,38.68,38.52,38.59,446623.0,32.1077,32.1077,31.9749,32.033,446623.0
2018-06-08 11:00:00,38.58,38.65,38.52,38.58,770872.0,32.0247,32.0828,31.9749,32.0247,770872.0
2018-06-08 11:30:00,38.58,38.63,38.53,38.62,472872.0,32.0247,32.0662,31.9832,32.0579,472872.0
2018-06-08 12:00:00,38.62,38.81,38.6,38.8,319315.0,32.0579,32.2156,32.0413,32.2073,319315.0
2018-06-08 12:30:00,38.81,38.91,38.81,38.88,310931.0,32.2156,32.2986,32.2156,32.2737,310931.0
2018-06-08 13:00:00,38.87,38.89,38.84,38.85,345489.0,32.2654,32.282,32.2405,32.2488,345489.0
2018-06-08 13:30:00,38.85,38.91,38.83,38.89,675668.0,32.2488,32.2986,32.2322,32.282,675668.0
2018-06-08 14:00:00,38.89,38.99,38.87,38.94,418825.0,32.282,32.365,32.2654,32.3235,418825.0
2018-06-08 14:30:00,38.94,38.97,38.9,38.92,369453.0,32.3235,32.3484,32.2903,32.3069,369453.0
2018-06-08 15:00:00,38.92,38.98,38.91,38.98,366344.0,32.3069,32.3567,32.2986,32.3567,366344.0
2018-06-08 15:30:00,38.98,39.04,38.92,38.94,1290194.0,32.3567,32.4065,32.3069,32.3235,1290194.0
2018-06-11 09:30:00,39.0,39.15,38.94,39.11,1202562.0,32.3733,32.4978,32.3235,32.4646,1202562.0
2018-06-11 10:00:00,39.1,39.13,39.01,39.05,422791.0,32.4563,32.4812,32.3816,32.4148,422791.0
2018-06-11 10:30:00,39.06,39.08,39.01,39.04,205411.0,32.4231,32.4397,32.3816,32.4065,205411.0
2018-06-11 11:00:00,39.04,39.09,39.01,39.05,347491.0,32.4065,32.448,32.3816,32.4148,347491.0
2018-06-11 11:30:00,39.05,39.08,39.0,39.05,159697.0,32.4148,32.4397,32.3733,32.4148,159697.0
2018-06-11 12:00:00,39.05,39.08,39.04,39.06,91298.0,32.4148,32.4397,32.4065,32.4231,91298.0
2018-06-11 12:30:00,39.06,39.07,39.0,39.01,104308.0,32.4231,32.4314,32.3733,32.3816,104308.0
2018-06-11 13:00:00,39.01,39.02,38.94,38.95,92190.0,32.3816,32.3899,32.3235,32.3318,92190.0
2018-06-11 13:30:00,38.95,38.97,38.92,38.97,108289.0,32.3318,32.3484,32.3069,32.3484,108289.0
2018-06-11 14:00:00,38.97,38.97,38.92,38.95,110631.0,32.3484,32.3484,32.3069,32.3318,110631.0
2018-06-11 14:30:00,38.94,38.97,38.89,38.92,147084.0,32.3235,32.3484,32.282,32.3069,147084.0
2018-06-11 15:00:00,38.92,38.95,38.92,38.94,129604.0,32.3069,32.3318,32.3069,32.3235,129604.0
2018-06-11 15:30:00,38.94,38.95,38.89,38.9,538203.0,32.3235,32.3318,32.282,32.2903,538203.0
2018-06-12 09:30:00,39.13,39.22,39.0,39.02,685503.0,32.4812,32.5559,32.3733,32.3899,685503.0
2018-06-12 10:00:00,39.02,39.17,39.01,39.05,708305.0,32.3899,32.5144,32.3816,32.4148,708305.0
2018-06-12 10:30:00,39.05,39.11,38.97,39.04,331059.0,32.4148,32.4646,32.3484,32.4065,331059.0
2018-06-12 11:00:00,39.03,39.05,39.0,39.02,400656.0,32.3982,32.4148,32.3733,32.3899,400656.0
2018-06-12 11:30:00,39.02,39.21,39.01,39.19,265223.0,32.3899,32.5476,32.3816,32.531,265223.0
2018-06-12 12:00:00,39.19,39.23,39.18,39.19,233538.0,32.531,32.5642,32.5227,32.531,233538.0
2018-06-12 12:30:00,39.19,39.24,39.17,39.21,393592.0,32.531,32.5725,32.5144,32.5476,393592.0
2018-06-12 13:00:00,39.2,39.28,39.17,39.28,420580.0,32.5393,32.6057,32.5144,32.6057,420580.0
2018-06-12 13:30:00,39.27,39.36,39.27,39.34,220036.0,32.5974,32.6721,32.5974,32.6555,220036.0
2018-06-12 14:00:00,39.34,39.34,39.18,39.19,319407.0,32.6555,32.6555,32.5227,32.531,319407.0
2018-06-12 14:30:00,39.19,39.19,39.13,39.18,212041.0,32.531,32.531,32.4812,32.5227,212041.0
2018-06-12 15:00:00,39.18,39.28,39.16,39.26,259370.0,32.5227,32.6057,32.5061,32.5891,259370.0
2018-06-12 15:30:00,39.27,39.3,39.24,39.3,1110811.0,32.5974,32.6223,32.5725,32.6223,1110811.0
2018-06-13 09:30:00,39.73,39.89,39.54,39.55,958040.0,32.9793,33.1121,32.8215,32.8298,958040.0
2018-06-13 10:00:00,39.56,39.74,39.55,39.73,575317.0,32.8381,32.9876,32.8298,32.9793,575317.0
2018-06-13 10:30:00,39.74,39.8,39.66,39.67,518966.0,32.9876,33.0374,32.9212,32.9295,518966.0
2018-06-13 11:00:00,39.68,39.7,39.61,39.65,663452.0,32.9378,32.9544,32.8796,32.9129,663452.0
2018-06-13 11:30:00,39.65,39.66,39.58,39.61,559810.0,32.9129,32.9212,32.8547,32.8796,559810.0
2018-06-13 12:00:00,39.6,39.61,39.54,39.55,174378.0,32.8713,32.8796,32.8215,32.8298,174378.0
2018-06-13 12:30:00,39.55,39.59,39.4,39.4,419292.0,32.8298,32.863,32.7053,32.7053,419292.0
2018-06-13 13:00:00,39.4,39.44,39.36,39.41,164856.0,32.7053,32.7385,32.6721,32.7136,164856.0
2018-06-13 13:30:00,39.42,39.47,39.39,39.47,242021.0,32.7219,32.7634,32.697,32.7634,242021.0
2018-06-13 14:00:00,39.46,39.47,39.22,39.24,276873.0,32.7551,32.7634,32.5559,32.5725,276873.0
2018-06-13 14:30:00,39.24,39.34,39.17,39.29,369639.0,32.5725,32.6555,32.5144,32.614,369639.0
2018-06-13 15:00:00,39.29,39.36,39.23,39.26,487669.0,32.614,32.6721,32.5642,32.5891,487669.0
2018-06-13 15:30:00,39.25,39.28,39.17,39.17,1735396.0,32.5808,32.6057,32.5144,32.5144,1735396.0
2018-06-14 09:30:00,39.03,39.07,38.85,38.96,847813.0,32.3982,32.4314,32.2488,32.3401,847813.0
2018-06-14 10:00:00,38.96,38.98,38.75,38.8,1182687.0,32.3401,32.3567,32.1658,32.2073,1182687.0
2018-06-14 10:30:00,38.8,38.85,38.77,38.82,576539.0,32.2073,32.2488,32.1824,32.2239,576539.0
2018-06-14 11:00:00,38.83,38.91,38.76,38.87,483244.0,32.2322,32.2986,32.1741,32.2654,483244.0
2018-06-14 11:30:00,38.87,38.89,38.83,38.87,352206.0,32.2654,32.282,32.2322,32.2654,352206.0
2018-06-14 12:00:00,38.87,38.87,38.83,38.84,192354.0,32.2654,32.2654,32.2322,32.2405,192354.0
2018-06-14 12:30:00,38.84,38.85,38.79,38.84,208739.0,32.2405,32.2488,32.199,32.2405,208739.0
2018-06-14 13:00:00,38.84,38.87,38.83,38.85,278488.0,32.2405,32.2654,32.2322,32.2488,278488.0
2018-06-14 13:30:00,38.86,38.86,38.83,38.86,267531.0,32.2571,32.2571,32.2322,32.2571,267531.0
2018-06-14 14:00:00,38.85,38.88,38.84,38.86,299033.0,32.2488,32.2737,32.2405,32.2571,299033.0
2018-06-14 14:30:00,38.86,38.88,38.68,38.69,263761.0,32.2571,32.2737,32.1077,32.116,263761.0
2018-06-14 15:00:00,38.69,38.77,38.65,38.77,225192.0,32.116,32.1824,32.0828,32.1824,225192.0
2018-06-14 15:30:00,38.77,38.77,38.7,38.73,881566.0,32.1824,32.1824,32.1243,32.1492,881566.0
2018-06-15 09:30:00,38.86,38.88,38.55,38.72,1946900.0,32.2571,32.2737,31.9998,32.1409,1946900.0
2018-06-15 10:00:00,38.72,38.94,38.67,38.91,1321534.0,32.1409,32.3235,32.0994,32.2986,1321534.0
2018-06-15 10:30:00,38.92,38.92,38.78,38.88,586176.0,32.3069,32.3069,32.1907,32.2737,586176.0
2018-06-15 11:00:00,38.88,38.9,38.79,38.8,287031.0,32.2737,32.2903,32.199,32.2073,287031.0
2018-06-15 11:30:00,38.8,38.8,38.73,38.75,240253.0,32.2073,32.2073,32.1492,32.1658,240253.0
2018-06-15 12:00:00,38.76,38.76,38.73,38.74,197130.0,32.1741,32.1741,32.1492,32.1575,197130.0
2018-06-15 12:30:00,38.74,38.75,38.71,38.75,207585.0,32.1575,32.1658,32.1326,32.1658,207585.0
2018-06-15 13:00:00,38.75,38.78,38.73,38.75,190443.0,32.1658,32.1907,32.1492,32.1658,190443.0
2018-06-15 13:30:00,38.75,38.76,38.72,38.73,234280.0,32.1658,32.1741,32.1409,32.1492,234280.0
2018-06-15 14:00:00,38.73,38.79,38.71,38.77,502510.0,32.1492,32.199,32.1326,32.1824,502510.0
2018-06-15 14:30:00,38.77,38.82,38.76,38.77,536401.0,32.1824,32.2239,32.1741,32.1824,536401.0
2018-06-15 15:00:00,38.77,38.8,38.74,38.79,400698.0,32.1824,32.2073,32.1575,32.199,400698.0
2018-06-15 15:30:00,38.8,38.8,38.68,38.71,1976014.0,32.2073,32.2073,32.1077,32.1326,1976014.0
2018-06-18 09:30:00,38.31,38.36,37.9,37.98,2082253.0,31.8005,31.842,31.4602,31.5266,2082253.0
2018-06-18 10:00:00,37.97,38.01,37.86,37.88,709919.0,31.5183,31.5515,31.427,31.4436,709919.0
2018-06-18 10:30:00,37.88,38.0,37.84,37.96,504244.0,31.4436,31.5432,31.4104,31.51,504244.0
2018-06-18 11:00:00,37.97,38.01,37.94,38.0,485719.0,31.5183,31.5515,31.4934,31.5432,485719.0
2018-06-18 11:30:00,38.0,38.01,37.93,37.97,446478.0,31.5432,31.5515,31.4851,31.5183,446478.0
2018-06-18 12:00:00,37.96,38.1,37.94,38.07,665187.0,31.51,31.6262,31.4934,31.6013,665187.0
2018-06-18 12:30:00,38.06,38.15,38.05,38.15,868954.0,31.593,31.6677,31.5847,31.6677,868954.0
2018-06-18 13:00:00,38.15,38.22,38.14,38.19,643790.0,31.6677,31.7258,31.6594,31.7009,643790.0
2018-06-18 13:30:00,38.19,38.25,38.19,38.25,285696.0,31.7009,31.7507,31.7009,31.7507,285696.0
2018-06-18 14:00:00,38.24,38.29,38.2,38.25,174516.0,31.7424,31.7839,31.7092,31.7507,174516.0
2018-06-18 14:30:00,38.26,38.27,38.19,38.23,195206.0,31.759,31.7673,31.7009,31.7341,195206.0
2018-06-18 15:00:00,38.22,38.28,38.2,38.27,218251.0,31.7258,31.7756,31.7092,31.7673,218251.0
2018-06-18 15:30:00,38.26,38.32,38.26,38.3,665461.0,31.759,31.8088,31.759,31.7922,665461.0
2018-06-19 09:30:00,37.7,37.97,37.6,37.65,1078645.0,31.2942,31.5183,31.2112,31.2527,1078645.0
2018-06-19 10:00:00,37.65,37.65,37.41,37.41,1299892.0,31.2527,31.2527,31.0535,31.0535,1299892.0
2018-06-19 10:30:00,37.4,37.53,37.35,37.49,687101.0,31.0452,31.1531,31.0037,31.1199,687101.0
2018-06-19 11:00:00,37.49,37.56,37.46,37.54,876484.0,31.1199,31.178,31.095,31.1614,876484.0
2018-06-19 11:30:00,37.54,37.73,37.54,37.71,425436.0,31.1614,31.3191,31.1614,31.3025,425436.0
2018-06-19 12:00:00,37.71,37.72,37.56,37.59,408652.0,31.3025,31.3108,31.178,31.2029,408652.0
2018-06-19 12:30:00,37.58,37.59,37.47,37.51,387028.0,31.1946,31.2029,31.1033,31.1365,387028.0
2018-06-19 13:00:00,37.51,37.55,37.48,37.51,220192.0,31.1365,31.1697,31.1116,31.1365,220192.0
2018-06-19 13:30:00,37.5,37.56,37.46,37.54,1014869.0,31.1282,31.178,31.095,31.1614,1014869.0
2018-06-19 14:00:00,37.54,37.65,37.51,37.61,344911.0,31.1614,31.2527,31.1365,31.2195,344911.0
2018-06-19 14:30:00,37.61,37.72,37.6,37.71,403847.0,31.2195,31.3108,31.2112,31.3025,403847.0
2018-06-19 15:00:00,37.71,37.74,37.61,37.66,458752.0,31.3025,31.3274,31.2195,31.261,458752.0
2018-06-19 15:30:00,37.66,37.72,37.63,37.67,979438.0,31.261,31.3108,31.2361,31.2693,979438.0
2018-06-20 09:30:00,38.32,38.43,38.01,38.09,1478938.0,31.8088,31.9001,31.5515,31.6179,1478938.0
2018-06-20 10:00:00,38.09,38.25,38.06,38.07,684118.0,31.6179,31.7507,31.593,31.6013,684118.0
2018-06-20 10:30:00,38.07,38.37,38.04,38.36,685707.0,31.6013,31.8503,31.5764,31.842,685707.0
2018-06-20 11:00:00,38.37,38.45,38.27,38.44,586560.0,31.8503,31.9168,31.7673,31.9085,586560.0
2018-06-20 11:30:00,38.42,38.58,38.39,38.58,426715.0,31.8918,32.0247,31.8669,32.0247,426715.0
2018-06-20 12:00:00,38.58,38.59,38.48,38.54,226617.0,32.0247,32.033,31.9417,31.9915,226617.0
2018-06-20 12:30:00,38.54,38.56,38.46,38.47,192817.0,31.9915,32.0081,31.9251,31.9334,192817.0
2018-06-20 13:00:00,38.47,38.5,38.44,38.46,222983.0,31.9334,31.9583,31.9085,31.9251,222983.0
2018-06-20 13:30:00,38.46,38.47,38.35,38.44,263597.0,31.9251,31.9334,31.8337,31.9085,263597.0
2018-06-20 14:00:00,38.43,38.46,38.42,38.45,311183.0,31.9001,31.9251,31.8918,31.9168,311183.0
2018-06-20 14:30:00,38.44,38.45,38.35,38.37,258231.0,31.9085,31.9168,31.8337,31.8503,258231.0
2018-06-20 15:00:00,38.37,38.39,38.34,38.36,363798.0,31.8503,31.8669,31.8254,31.842,363798.0
2018-06-20 15:30:00,38.36,38.37,38.29,38.34,1198628.0,31.842,31.8503,31.7839,31.8254,1198628.0
2018-06-21 09:30:00,37.87,38.01,37.77,37.9,1181766.0,31.4353,31.5515,31.3523,31.4602,1181766.0
2018-06-21 10:00:00,37.91,37.94,37.8,37.88,662562.0,31.4685,31.4934,31.3772,31.4436,662562.0
2018-06-21 10:30:00,37.88,37.94,37.82,37.88,520533.0,31.4436,31.4934,31.3938,31.4436,520533.0
2018-06-21 11:00:00,37.89,37.92,37.81,37.89,383832.0,31.4519,31.4768,31.3855,31.4519,383832.0
2018-06-21 11:30:00,37.89,37.98,37.88,37.97,224947.0,31.4519,31.5266,31.4436,31.5183,224947.0
2018-06-21 12:00:00,37.97,37.97,37.88,37.88,252642.0,31.5183,31.5183,31.4436,31.4436,252642.0
2018-06-21 12:30:00,37.89,37.91,37.66,37.69,598574.0,31.4519,31.4685,31.261,31.2859,598574.0
2018-06-21 13:00:00,37.69,37.74,37.55,37.73,502659.0,31.2859,31.3274,31.1697,31.3191,502659.0
2018-06-21 13:30:00,37.73,37.74,37.67,37.69,294043.0,31.3191,31.3274,31.2693,31.2859,294043.0
2018-06-21 14:00:00,37.69,37.75,37.67,37.73,248216.0,31.2859,31.3357,31.2693,31.3191,248216.0
2018-06-21 14:30:00,37.73,37.77,37.71,37.72,367347.0,31.3191,31.3523,31.3025,31.3108,367347.0
2018-06-21 15:00:00,37.72,37.75,37.64,37.73,401001.0,31.3108,31.3357,31.2444,31.3191,401001.0
2018-06-21 15:30:00,37.73,37.73,37.59,37.63,1413082.0,31.3191,31.3191,31.2029,31.2361,1413082.0
2018-06-22 09:30:00,38.27,38.28,37.97,38.02,1104791.0,31.7673,31.7756,31.5183,31.5598,1104791.0
2018-06-22 10:00:00,38.01,38.31,38.01,38.14,693200.0,31.5515,31.8005,31.5515,31.6594,693200.0
2018-06-22 10:30:00,38.13,38.22,38.06,38.13,688966.0,31.6511,31.7258,31.593,31.6511,688966.0
2018-06-22 11:00:00,38.14,38.2,38.06,38.2,476748.0,31.6594,31.7092,31.593,31.7092,476748.0
2018-06-22 11:30:00,38.2,38.27,38.14,38.23,555268.0,31.7092,31.7673,31.6594,31.7341,555268.0
2018-06-22 12:00:00,38.23,38.25,38.16,38.16,297142.0,31.7341,31.7507,31.676,31.676,297142.0
2018-06-22 12:30:00,38.17,38.2,38.15,38.17,228554.0,31.6843,31.7092,31.6677,31.6843,228554.0
2018-06-22 13:00:00,38.18,38.21,38.15,38.2,258368.0,31.6926,31.7175,31.6677,31.7092,258368.0
2018-06-22 13:30:00,38.2,38.27,38.19,38.26,303387.0,31.7092,31.7673,31.7009,31.759,303387.0
2018-06-22 14:00:00,38.27,38.29,38.22,38.25,342095.0,31.7673,31.7839,31.7258,31.7507,342095.0
2018-06-22 14:30:00,38.25,38.27,38.22,38.25,270476.0,31.7507,31.7673,31.7258,31.7507,270476.0
2018-06-22 15:00:00,38.24,38.27,38.22,38.23,494602.0,31.7424,31.7673,31.7258,31.7341,494602.0
2018-06-22 15:30:00,38.23,38.25,38.11,38.12,1842596.0,31.7341,31.7507,31.6345,31.6428,1842596.0
2018-06-25 09:30:00,36.3,36.37,36.21,36.28,1078128.0,31.2424,31.3026,31.1649,31.2252,1078128.0
2018-06-25 10:00:00,36.28,36.32,36.1,36.24,760233.0,31.2252,31.2596,31.0703,31.1908,760233.0
2018-06-25 10:30:00,36.24,36.51,36.19,36.37,529204.0,31.1908,31.4231,31.1477,31.3026,529204.0
2018-06-25 11:00:00,36.36,36.4,36.24,36.29,624299.0,31.294,31.3285,31.1908,31.2338,624299.0
2018-06-25 11:30:00,36.29,36.32,36.14,36.2,676808.0,31.2338,31.2596,31.1047,31.1563,676808.0
2018-06-25 12:00:00,36.2,36.22,36.05,36.19,425837.0,31.1563,31.1735,31.0272,31.1477,425837.0
2018-06-25 12:30:00,36.18,36.31,36.13,36.3,378698.0,31.1391,31.251,31.0961,31.2424,378698.0
2018-06-25 13:00:00,36.3,36.31,36.19,36.31,341059.0,31.2424,31.251,31.1477,31.251,341059.0
2018-06-25 13:30:00,36.3,36.44,36.3,36.41,378101.0,31.2424,31.3629,31.2424,31.3371,378101.0
2018-06-25 14:00:00,36.4,36.42,36.32,36.35,401496.0,31.3285,31.3457,31.2596,31.2854,401496.0
2018-06-25 14:30:00,36.34,36.34,36.18,36.25,276179.0,31.2768,31.2768,31.1391,31.1994,276179.0
2018-06-25 15:00:00,36.25,36.35,36.22,36.27,656927.0,31.1994,31.2854,31.1735,31.2166,656927.0
2018-06-25 15:30:00,36.27,36.56,36.25,36.51,1480497.0,31.2166,31.4662,31.1994,31.4231,1480497.0
2018-06-26 09:30:00,36.33,36.39,36.11,36.21,1224185.0,31.2682,31.3199,31.0789,31.1649,1224185.0
2018-06-26 10:00:00,36.21,36.3,36.15,36.18,519259.0,31.1649,31.2424,31.1133,31.1391,519259.0
2018-06-26 10:30:00,36.19,36.26,36.12,36.25,367315.0,31.1477,31.208,31.0875,31.1994,367315.0
2018-06-26 11:00:00,36.24,36.33,36.22,36.25,435697.0,31.1908,31.2682,31.1735,31.1994,435697.0
2018-06-26 11:30:00,36.24,36.32,36.23,36.28,306977.0,31.1908,31.2596,31.1822,31.2252,306977.0
2018-06-26 12:00:00,36.28,36.39,36.27,36.3,429925.0,31.2252,31.3199,31.2166,31.2424,429925.0
2018-06-26 12:30:00,36.3,36.4,36.3,36.4,602177.0,31.2424,31.3285,31.2424,31.3285,602177.0
2018-06-26 13:00:00,36.4,36.65,36.39,36.62,871982.0,31.3285,31.5436,31.3199,31.5178,871982.0
2018-06-26 13:30:00,36.62,36.7,36.54,36.56,546038.0,31.5178,31.5867,31.449,31.4662,546038.0
2018-06-26 14:00:00,36.57,36.58,36.52,36.53,253983.0,31.4748,31.4834,31.4317,31.4404,253983.0
2018-06-26 14:30:00,36.53,36.57,36.48,36.56,340438.0,31.4404,31.4748,31.3973,31.4662,340438.0
2018-06-26 15:00:00,36.55,36.56,36.51,36.54,329245.0,31.4576,31.4662,31.4231,31.449,329245.0
2018-06-26 15:30:00,36.53,36.55,36.4,36.46,1090459.0,31.4404,31.4576,31.3285,31.3801,1090459.0
2018-06-27 09:30:00,36.25,36.32,36.1,36.21,1394880.0,31.1994,31.2596,31.0703,31.1649,1394880.0
2018-06-27 10:00:00,36.21,36.24,36.06,36.11,944919.0,31.1649,31.1908,31.0358,31.0789,944919.0
2018-06-27 10:30:00,36.12,36.22,36.11,36.12,343046.0,31.0875,31.1735,31.0789,31.0875,343046.0
2018-06-27 11:00:00,36.11,36.17,36.0,36.02,508427.0,31.0789,31.1305,30.9842,31.0014,508427.0
2018-06-27 11:30:00,36.02,36.05,35.96,36.03,321921.0,31.0014,31.0272,30.9498,31.01,321921.0
2018-06-27 12:00:00,36.02,36.1,36.02,36.06,155345.0,31.0014,31.0703,31.0014,31.0358,155345.0
2018-06-27 12:30:00,36.06,36.07,35.92,35.94,273435.0,31.0358,31.0444,30.9153,30.9326,273435.0
2018-06-27 13:00:00,35.93,35.96,35.76,35.83,386248.0,30.924,30.9498,30.7776,30.8379,386248.0
2018-06-27 13:30:00,35.82,35.87,35.7,35.77,685666.0,30.8293,30.8723,30.726,30.7862,685666.0
2018-06-27 14:00:00,35.77,35.85,35.72,35.79,299490.0,30.7862,30.8551,30.7432,30.8035,299490.0
2018-06-27 14:30:00,35.78,35.82,35.68,35.71,302447.0,30.7949,30.8293,30.7088,30.7346,302447.0
2018-06-27 15:00:00,35.71,35.75,35.6,35.7,545082.0,30.7346,30.769,30.6399,30.726,545082.0
2018-06-27 15:30:00,35.7,35.71,35.51,35.51,1494842.0,30.726,30.7346,30.5625,30.5625,1494842.0
2018-06-28 09:30:00,35.5,35.87,35.35,35.69,1229625.0,30.5539,30.8723,30.4248,30.7174,1229625.0
2018-06-28 10:00:00,35.7,35.7,35.56,35.62,580541.0,30.726,30.726,30.6055,30.6571,580541.0
2018-06-28 10:30:00,35.62,35.76,35.51,35.73,416638.0,30.6571,30.7776,30.5625,30.7518,416638.0
2018-06-28 11:00:00,35.74,35.77,35.63,35.73,494760.0,30.7604,30.7862,30.6658,30.7518,494760.0
2018-06-28 11:30:00,35.73,35.84,35.73,35.8,327742.0,30.7518,30.8465,30.7518,30.8121,327742.0
2018-06-28 12:00:00,35.8,35.82,35.64,35.68,302701.0,30.8121,30.8293,30.6744,30.7088,302701.0
2018-06-28 12:30:00,35.69,35.75,35.65,35.74,164662.0,30.7174,30.769,30.683,30.7604,164662.0
2018-06-28 13:00:00,35.74,35.82,35.71,35.78,193465.0,30.7604,30.8293,30.7346,30.7949,193465.0
2018-06-28 13:30:00,35.79,35.81,35.73,35.77,244676.0,30.8035,30.8207,30.7518,30.7862,244676.0
2018-06-28 14:00:00,35.78,35.87,35.75,35.87,282560.0,30.7949,30.8723,30.769,30.8723,282560.0
2018-06-28 14:30:00,35.87,35.92,35.85,35.9,328439.0,30.8723,30.9153,30.8551,30.8981,328439.0
2018-06-28 15:00:00,35.9,35.94,35.83,35.84,323767.0,30.8981,30.9326,30.8379,30.8465,323767.0
2018-06-28 15:30:00,35.84,35.94,35.82,35.94,1141289.0,30.8465,30.9326,30.8293,30.9326,1141289.0
2018-06-29 09:30:00,36.55,36.65,36.44,36.54,959133.0,31.4576,31.5436,31.3629,31.449,959133.0
2018-06-29 10:00:00,36.53,36.63,36.47,36.52,418391.0,31.4404,31.5264,31.3887,31.4317,418391.0
2018-06-29 10:30:00,36.52,36.66,36.49,36.66,454253.0,31.4317,31.5522,31.4059,31.5522,454253.0
2018-06-29 11:00:00,36.66,36.72,36.63,36.67,375441.0,31.5522,31.6039,31.5264,31.5608,375441.0
2018-06-29 11:30:00,36.68,36.69,36.58,36.62,345155.0,31.5695,31.5781,31.4834,31.5178,345155.0
2018-06-29 12:00:00,36.63,36.69,36.61,36.66,234829.0,31.5264,31.5781,31.5092,31.5522,234829.0
2018-06-29 12:30:00,36.66,36.71,36.6,36.68,294206.0,31.5522,31.5953,31.5006,31.5695,294206.0
2018-06-29 13:00:00,36.68,36.76,36.65,36.73,341617.0,31.5695,31.6383,31.5436,31.6125,341617.0
2018-06-29 13:30:00,36.73,36.77,36.7,36.73,318516.0,31.6125,31.6469,31.5867,31.6125,318516.0
2018-06-29 14:00:00,36.74,36.76,36.64,36.7,395998.0,31.6211,31.6383,31.535,31.5867,395998.0
2018-06-29 14:30:00,36.7,36.75,36.66,36.73,357752.0,31.5867,31.6297,31.5522,31.6125,357752.0
2018-06-29 15:00:00,36.73,36.75,36.61,36.67,466271.0,31.6125,31.6297,31.5092,31.5608,466271.0
2018-06-29 15:30:00,36.67,36.68,36.56,36.57,1487626.0,31.5608,31.5695,31.4662,31.4748,1487626.0
2018-07-02 09:30:00,36.21,36.42,36.04,36.4,1431996.0,31.1649,31.3457,31.0186,31.3285,1431996.0
2018-07-02 10:00:00,36.39,36.45,36.17,36.3,1203008.0,31.3199,31.3715,31.1305,31.2424,1203008.0
2018-07-02 10:30:00,36.3,36.42,36.21,36.22,509869.0,31.2424,31.3457,31.1649,31.1735,509869.0
2018-07-02 11:00:00,36.23,36.29,36.19,36.22,299683.0,31.1822,31.2338,31.1477,31.1735,299683.0
2018-07-02 11:30:00,36.22,36.27,36.16,36.23,293427.0,31.1735,31.2166,31.1219,31.1822,293427.0
2018-07-02 12:00:00,36.23,36.24,36.17,36.23,236392.0,31.1822,31.1908,31.1305,31.1822,236392.0
2018-07-02 12:30:00,36.22,36.25,36.2,36.23,225997.0,31.1735,31.1994,31.1563,31.1822,225997.0
2018-07-02 13:00:00,36.23,36.41,36.22,36.4,495740.0,31.1822,31.3371,31.1735,31.3285,495740.0
2018-07-02 13:30:00,36.4,36.42,36.36,36.37,280783.0,31.3285,31.3457,31.294,31.3026,280783.0
2018-07-02 14:00:00,36.38,36.44,36.37,36.41,270787.0,31.3113,31.3629,31.3026,31.3371,270787.0
2018-07-02 14:30:00,36.41,36.45,36.3,36.35,269614.0,31.3371,31.3715,31.2424,31.2854,269614.0
2018-07-02 15:00:00,36.34,36.42,36.31,36.4,226550.0,31.2768,31.3457,31.251,31.3285,226550.0
2018-07-02 15:30:00,36.4,36.57,36.39,36.53,1061655.0,31.3285,31.4748,31.3199,31.4404,1061655.0
2018-07-03 09:30:00,36.39,36.59,36.35,36.46,1252124.0,31.3199,31.492,31.2854,31.3801,1252124.0
2018-07-03 10:00:00,36.47,36.54,36.45,36.52,487847.0,31.3887,31.449,31.3715,31.4317,487847.0
2018-07-03 10:30:00,36.51,36.61,36.5,36.56,719044.0,31.4231,31.5092,31.4145,31.4662,719044.0
2018-07-03 11:00:00,36.56,36.56,36.49,36.51,290233.0,31.4662,31.4662,31.4059,31.4231,290233.0
2018-07-03 11:30:00,36.51,36.58,36.49,36.57,327441.0,31.4231,31.4834,31.4059,31.4748,327441.0
2018-07-03 12:00:00,36.58,36.59,36.45,36.5,1090051.0,31.4834,31.492,31.3715,31.4145,1090051.0
2018-07-03 12:30:00,36.5,36.51,36.35,36.36,1845552.0,31.4145,31.4231,31.2854,31.294,1845552.0
2018-07-05 09:30:00,36.4,36.54,36.3,36.32,1106831.0,31.3285,31.449,31.2424,31.2596,1106831.0
2018-07-05 10:00:00,36.33,36.38,36.24,36.27,594319.0,31.2682,31.3113,31.1908,31.2166,594319.0
2018-07-05 10:30:00,36.27,36.42,36.25,36.31,652124.0,31.2166,31.3457,31.1994,31.251,652124.0
2018-07-05 11:00:00,36.31,36.39,36.3,36.38,523981.0,31.251,31.3199,31.2424,31.3113,523981.0
2018-07-05 11:30:00,36.38,36.43,36.35,36.4,508879.0,31.3113,31.3543,31.2854,31.3285,508879.0
2018-07-05 12:00:00,36.41,36.49,36.39,36.48,541853.0,31.3371,31.4059,31.3199,31.3973,541853.0
2018-07-05 12:30:00,36.47,36.52,36.41,36.5,325929.0,31.3887,31.4317,31.3371,31.4145,325929.0
2018-07-05 13:00:00,36.5,36.59,36.49,36.57,318832.0,31.4145,31.492,31.4059,31.4748,318832.0
2018-07-05 13:30:00,36.58,36.59,36.47,36.5,473099.0,31.4834,31.492,31.3887,31.4145,473099.0
2018-07-05 14:00:00,36.5,36.52,36.39,36.48,419194.0,31.4145,31.4317,31.3199,31.3973,419194.0
2018-07-05 14:30:00,36.48,36.52,36.44,36.5,348072.0,31.3973,31.4317,31.3629,31.4145,348072.0
2018-07-05 15:00:00,36.5,36.54,36.49,36.52,412366.0,31.4145,31.449,31.4059,31.4317,412366.0
2018-07-05 15:30:00,36.52,36.6,36.5,36.6,1230148.0,31.4317,31.5006,31.4145,31.5006,1230148.0
2018-07-06 09:30:00,36.82,37.03,36.76,36.95,693549.0,31.69,31.8707,31.6383,31.8018,693549.0
2018-07-06 10:00:00,36.95,37.03,36.89,37.02,402250.0,31.8018,31.8707,31.7502,31.8621,402250.0
2018-07-06 10:30:00,37.02,37.11,36.97,37.09,550876.0,31.8621,31.9395,31.8191,31.9223,550876.0
2018-07-06 11:00:00,37.09,37.21,37.09,37.18,481161.0,31.9223,32.0256,31.9223,31.9998,481161.0
2018-07-06 11:30:00,37.18,37.25,37.15,37.2,304934.0,31.9998,32.06,31.974,32.017,304934.0
2018-07-06 12:00:00,37.2,37.23,37.16,37.2,178903.0,32.017,32.0428,31.9826,32.017,178903.0
2018-07-06 12:30:00,37.21,37.23,37.16,37.22,278291.0,32.0256,32.0428,31.9826,32.0342,278291.0
2018-07-06 13:00:00,37.23,37.27,37.22,37.26,184638.0,32.0428,32.0773,32.0342,32.0686,184638.0
2018-07-06 13:30:00,37.26,37.27,37.19,37.27,352066.0,32.0686,32.0773,32.0084,32.0773,352066.0
2018-07-06 14:00:00,37.26,37.34,37.24,37.32,395567.0,32.0686,32.1375,32.0514,32.1203,395567.0
2018-07-06 14:30:00,37.32,37.34,37.28,37.32,362491.0,32.1203,32.1375,32.0859,32.1203,362491.0
2018-07-06 15:00:00,37.31,37.35,37.29,37.31,639319.0,32.1117,32.1461,32.0945,32.1117,639319.0
2018-07-06 15:30:00,37.31,37.31,37.22,37.28,1585433.0,32.1117,32.1117,32.0342,32.0859,1585433.0
2018-07-09 09:30:00,37.87,38.04,37.79,37.86,1133568.0,32.5937,32.74,32.5248,32.585,1133568.0
2018-07-09 10:00:00,37.86,37.88,37.69,37.76,801855.0,32.585,32.6023,32.4387,32.499,801855.0
2018-07-09 10:30:00,37.76,37.8,37.7,37.75,665582.0,32.499,32.5334,32.4473,32.4904,665582.0
2018-07-09 11:00:00,37.75,37.79,37.67,37.71,457860.0,32.4904,32.5248,32.4215,32.4559,457860.0
2018-07-09 11:30:00,37.7,37.74,37.65,37.72,403894.0,32.4473,32.4818,32.4043,32.4646,403894.0
2018-07-09 12:00:00,37.72,37.72,37.6,37.6,259220.0,32.4646,32.4646,32.3613,32.3613,259220.0
2018-07-09 12:30:00,37.59,37.62,37.57,37.62,311432.0,32.3527,32.3785,32.3355,32.3785,311432.0
2018-07-09 13:00:00,37.62,37.69,37.58,37.66,219139.0,32.3785,32.4387,32.3441,32.4129,219139.0
2018-07-09 13:30:00,37.65,37.7,37.62,37.68,198554.0,32.4043,32.4473,32.3785,32.4301,198554.0
2018-07-09 14:00:00,37.69,37.73,37.67,37.71,267084.0,32.4387,32.4732,32.4215,32.4559,267084.0
2018-07-09 14:30:00,37.71,37.77,37.71,37.76,309482.0,32.4559,32.5076,32.4559,32.499,309482.0
2018-07-09 15:00:00,37.76,37.79,37.68,37.71,344712.0,32.499,32.5248,32.4301,32.4559,344712.0
2018-07-09 15:30:00,37.71,37.84,37.69,37.84,993401.0,32.4559,32.5678,32.4387,32.5678,993401.0
2018-07-10 09:30:00,37.47,37.88,37.47,37.75,634068.0,32.2494,32.6023,32.2494,32.4904,634068.0
2018-07-10 10:00:00,37.75,37.85,37.73,37.84,392439.0,32.4904,32.5764,32.4732,32.5678,392439.0
2018-07-10 10:30:00,37.84,37.85,37.72,37.73,415424.0,32.5678,32.5764,32.4646,32.4732,415424.0
2018-07-10 11:00:00,37.73,37.83,37.72,37.78,396303.0,32.4732,32.5592,32.4646,32.5162,396303.0
2018-07-10 11:30:00,37.79,37.88,37.78,37.87,262240.0,32.5248,32.6023,32.5162,32.5937,262240.0
2018-07-10 12:00:00,37.87,37.89,37.78,37.86,494960.0,32.5937,32.6109,32.5162,32.585,494960.0
2018-07-10 12:30:00,37.86,37.91,37.83,37.88,300122.0,32.585,32.6281,32.5592,32.6023,300122.0
2018-07-10 13:00:00,37.88,37.92,37.82,37.85,317172.0,32.6023,32.6367,32.5506,32.5764,317172.0
2018-07-10 13:30:00,37.86,37.87,37.74,37.77,444386.0,32.585,32.5937,32.4818,32.5076,444386.0
2018-07-10 14:00:00,37.77,37.82,37.75,37.79,281219.0,32.5076,32.5506,32.4904,32.5248,281219.0
2018-07-10 14:30:00,37.79,37.82,37.74,37.82,215032.0,32.5248,32.5506,32.4818,32.5506,215032.0
2018-07-10 15:00:00,37.82,37.89,37.81,37.87,336832.0,32.5506,32.6109,32.542,32.5937,336832.0
2018-07-10 15:30:00,37.87,37.95,37.85,37.91,1503633.0,32.5937,32.6625,32.5764,32.6281,1503633.0
2018-07-11 09:30:00,37.33,37.35,37.03,37.04,686477.0,32.1289,32.1461,31.8707,31.8793,686477.0
2018-07-11 10:00:00,37.04,37.19,37.04,37.17,356434.0,31.8793,32.0084,31.8793,31.9912,356434.0
2018-07-11 10:30:00,37.17,37.2,37.01,37.05,572852.0,31.9912,32.017,31.8535,31.8879,572852.0
2018-07-11 11:00:00,37.05,37.09,36.98,36.98,1185977.0,31.8879,31.9223,31.8277,31.8277,1185977.0
2018-07-11 11:30:00,36.98,37.03,36.92,36.95,330001.0,31.8277,31.8707,31.776,31.8018,330001.0
2018-07-11 12:00:00,36.94,37.01,36.9,36.97,294447.0,31.7932,31.8535,31.7588,31.8191,294447.0
2018-07-11 12:30:00,36.96,37.01,36.94,36.96,273422.0,31.8104,31.8535,31.7932,31.8104,273422.0
2018-07-11 13:00:00,36.96,37.05,36.93,37.01,289663.0,31.8104,31.8879,31.7846,31.8535,289663.0
2018-07-11 13:30:00,37.02,37.02,36.94,36.98,241681.0,31.8621,31.8621,31.7932,31.8277,241681.0
2018-07-11 14:00:00,36.98,37.0,36.94,36.99,351142.0,31.8277,31.8449,31.7932,31.8363,351142.0
2018-07-11 14:30:00,36.98,36.99,36.92,36.94,362345.0,31.8277,31.8363,31.776,31.7932,362345.0
2018-07-11 15:00:00,36.93,37.07,36.9,37.02,550391.0,31.7846,31.9051,31.7588,31.8621,550391.0
2018-07-11 15:30:00,37.03,37.07,36.94,36.95,1028696.0,31.8707,31.9051,31.7932,31.8018,1028696.0
2018-07-12 09:30:00,37.33,37.46,37.24,37.38,724536.0,32.1289,32.2408,32.0514,32.1719,724536.0
2018-07-12 10:00:00,37.38,37.54,37.38,37.53,658044.0,32.1719,32.3096,32.1719,32.301,658044.0
2018-07-12 10:30:00,37.53,37.59,37.48,37.52,452000.0,32.301,32.3527,32.258,32.2924,452000.0
2018-07-12 11:00:00,37.52,37.55,37.35,37.37,379910.0,32.2924,32.3182,32.1461,32.1633,379910.0
2018-07-12 11:30:00,37.38,37.4,37.33,37.38,258215.0,32.1719,32.1891,32.1289,32.1719,258215.0
2018-07-12 12:00:00,37.38,37.39,37.35,37.36,143599.0,32.1719,32.1805,32.1461,32.1547,143599.0
2018-07-12 12:30:00,37.36,37.4,37.28,37.35,159085.0,32.1547,32.1891,32.0859,32.1461,159085.0
2018-07-12 13:00:00,37.35,37.38,37.3,37.35,89203.0,32.1461,32.1719,32.1031,32.1461,89203.0
2018-07-12 13:30:00,37.35,37.35,37.3,37.31,97290.0,32.1461,32.1461,32.1031,32.1117,97290.0
2018-07-12 14:00:00,37.31,37.34,37.28,37.29,124640.0,32.1117,32.1375,32.0859,32.0945,124640.0
2018-07-12 14:30:00,37.28,37.3,37.23,37.3,215779.0,32.0859,32.1031,32.0428,32.1031,215779.0
2018-07-12 15:00:00,37.3,37.34,37.22,37.25,363291.0,32.1031,32.1375,32.0342,32.06,363291.0
2018-07-12 15:30:00,37.25,37.31,37.19,37.3,1066761.0,32.06,32.1117,32.0084,32.1031,1066761.0
2018-07-13 09:30:00,37.54,37.79,37.48,37.59,792971.0,32.3096,32.5248,32.258,32.3527,792971.0
2018-07-13 10:00:00,37.59,37.66,37.57,37.6,246043.0,32.3527,32.4129,32.3355,32.3613,246043.0
2018-07-13 10:30:00,37.6,37.67,37.58,37.65,226350.0,32.3613,32.4215,32.3441,32.4043,226350.0
2018-07-13 11:00:00,37.66,37.7,37.64,37.68,266841.0,32.4129,32.4473,32.3957,32.4301,266841.0
2018-07-13 11:30:00,37.69,37.75,37.68,37.75,171368.0,32.4387,32.4904,32.4301,32.4904,171368.0
2018-07-13 12:00:00,37.75,37.78,37.71,37.77,185913.0,32.4904,32.5162,32.4559,32.5076,185913.0
2018-07-13 12:30:00,37.78,37.78,37.74,37.77,164060.0,32.5162,32.5162,32.4818,32.5076,164060.0
2018-07-13 13:00:00,37.77,37.77,37.71,37.73,209710.0,32.5076,32.5076,32.4559,32.4732,209710.0
2018-07-13 13:30:00,37.73,37.73,37.65,37.69,182328.0,32.4732,32.4732,32.4043,32.4387,182328.0
2018-07-13 14:00:00,37.69,37.72,37.68,37.72,226423.0,32.4387,32.4646,32.4301,32.4646,226423.0
2018-07-13 14:30:00,37.72,37.73,37.69,37.72,162629.0,32.4646,32.4732,32.4387,32.4646,162629.0
2018-07-13 15:00:00,37.73,37.77,37.71,37.74,310656.0,32.4732,32.5076,32.4559,32.4818,310656.0
2018-07-13 15:30:00,37.73,37.8,37.72,37.77,1226885.0,32.4732,32.5334,32.4646,32.5076,1226885.0
2018-07-16 09:30:00,37.88,37.89,37.64,37.81,451837.0,32.6023,32.6109,32.3957,32.542,451837.0
2018-07-16 10:00:00,37.81,37.85,37.77,37.81,226135.0,32.542,32.5764,32.5076,32.542,226135.0
2018-07-16 10:30:00,37.81,37.83,37.78,37.8,533299.0,32.542,32.5592,32.5162,32.5334,533299.0
2018-07-16 11:00:00,37.8,37.86,37.77,37.85,325341.0,32.5334,32.585,32.5076,32.5764,325341.0
2018-07-16 11:30:00,37.85,37.87,37.81,37.86,224939.0,32.5764,32.5937,32.542,32.585,224939.0
2018-07-16 12:00:00,37.85,37.86,37.8,37.83,162057.0,32.5764,32.585,32.5334,32.5592,162057.0
2018-07-16 12:30:00,37.84,37.84,37.78,37.81,265762.0,32.5678,32.5678,32.5162,32.542,265762.0
2018-07-16 13:00:00,37.81,37.87,37.8,37.84,169970.0,32.542,32.5937,32.5334,32.5678,169970.0
2018-07-16 13:30:00,37.84,37.85,37.8,37.82,222147.0,32.5678,32.5764,32.5334,32.5506,222147.0
2018-07-16 14:00:00,37.82,37.83,37.79,37.8,309894.0,32.5506,32.5592,32.5248,32.5334,309894.0
2018-07-16 14:30:00,37.8,37.81,37.74,37.76,517481.0,32.5334,32.542,32.4818,32.499,517481.0
2018-07-16 15:00:00,37.76,37.83,37.75,37.77,219196.0,32.499,32.5592,32.4904,32.5076,219196.0
2018-07-16 15:30:00,37.77,37.82,37.72,37.77,714839.0,32.5076,32.5506,32.4646,32.5076,714839.0
2018-07-17 09:30:00,37.5,37.6,37.35,37.59,543128.0,32.2752,32.3613,32.1461,32.3527,543128.0
2018-07-17 10:00:00,37.59,37.74,37.58,37.68,337952.0,32.3527,32.4818,32.3441,32.4301,337952.0
2018-07-17 10:30:00,37.67,37.81,37.65,37.77,360193.0,32.4215,32.542,32.4043,32.5076,360193.0
2018-07-17 11:00:00,37.77,37.88,37.76,37.8,504844.0,32.5076,32.6023,32.499,32.5334,504844.0
2018-07-17 11:30:00,37.8,37.83,37.77,37.82,200397.0,32.5334,32.5592,32.5076,32.5506,200397.0
2018-07-17 12:00:00,37.82,37.9,37.81,37.9,169176.0,32.5506,32.6195,32.542,32.6195,169176.0
2018-07-17 12:30:00,37.9,37.93,37.86,37.91,268137.0,32.6195,32.6453,32.585,32.6281,268137.0
2018-07-17 13:00:00,37.91,38.03,37.91,38.01,317185.0,32.6281,32.7314,32.6281,32.7142,317185.0
2018-07-17 13:30:00,38.01,38.12,37.99,38.05,384105.0,32.7142,32.8088,32.6969,32.7486,384105.0
2018-07-17 14:00:00,38.05,38.05,38.0,38.03,148201.0,32.7486,32.7486,32.7055,32.7314,148201.0
2018-07-17 14:30:00,38.03,38.05,37.99,38.01,422114.0,32.7314,32.7486,32.6969,32.7142,422114.0
2018-07-17 15:00:00,38.01,38.03,37.98,38.0,379615.0,32.7142,32.7314,32.6883,32.7055,379615.0
2018-07-17 15:30:00,38.0,38.09,37.99,38.05,916294.0,32.7055,32.783,32.6969,32.7486,916294.0
2018-07-18 09:30:00,38.04,38.06,37.87,38.04,1210886.0,32.74,32.7572,32.5937,32.74,1210886.0
2018-07-18 10:00:00,38.04,38.08,37.96,38.06,525317.0,32.74,32.7744,32.6711,32.7572,525317.0
2018-07-18 10:30:00,38.06,38.06,37.95,37.98,334897.0,32.7572,32.7572,32.6625,32.6883,334897.0
2018-07-18 11:00:00,37.98,38.03,37.94,38.0,220265.0,32.6883,32.7314,32.6539,32.7055,220265.0
2018-07-18 11:30:00,37.99,38.07,37.97,38.05,195190.0,32.6969,32.7658,32.6797,32.7486,195190.0
2018-07-18 12:00:00,38.05,38.14,38.04,38.12,656483.0,32.7486,32.826,32.74,32.8088,656483.0
2018-07-18 12:30:00,38.13,38.19,38.1,38.18,532334.0,32.8174,32.8691,32.7916,32.8605,532334.0
2018-07-18 13:00:00,38.17,38.21,38.15,38.16,386210.0,32.8519,32.8863,32.8346,32.8433,386210.0
2018-07-18 13:30:00,38.17,38.28,38.14,38.27,605697.0,32.8519,32.9465,32.826,32.9379,605697.0
2018-07-18 14:00:00,38.27,38.31,38.24,38.3,709899.0,32.9379,32.9724,32.9121,32.9637,709899.0
2018-07-18 14:30:00,38.31,38.36,38.29,38.3,807016.0,32.9724,33.0154,32.9551,32.9637,807016.0
2018-07-18 15:00:00,38.3,38.47,38.3,38.44,1117744.0,32.9637,33.1101,32.9637,33.0842,1117744.0
2018-07-18 15:30:00,38.44,38.47,38.38,38.39,2265626.0,33.0842,33.1101,33.0326,33.0412,2265626.0
2018-07-19 09:30:00,39.44,40.39,39.29,39.73,4016376.0,33.9449,34.7626,33.8158,34.1945,4016376.0
2018-07-19 10:00:00,39.73,40.12,39.73,40.05,2043426.0,34.1945,34.5302,34.1945,34.4699,2043426.0
2018-07-19 10:30:00,40.05,40.09,39.85,40.02,1315056.0,34.4699,34.5043,34.2978,34.4441,1315056.0
2018-07-19 11:00:00,40.02,40.2,40.0,40.19,635812.0,34.4441,34.599,34.4269,34.5904,635812.0
2018-07-19 11:30:00,40.19,40.28,40.07,40.23,1164594.0,34.5904,34.6679,34.4871,34.6248,1164594.0
2018-07-19 12:00:00,40.24,40.29,40.0,40.06,751222.0,34.6334,34.6765,34.4269,34.4785,751222.0
2018-07-19 12:30:00,40.05,40.12,40.01,40.11,491954.0,34.4699,34.5302,34.4355,34.5216,491954.0
2018-07-19 13:00:00,40.1,40.16,40.07,40.08,564129.0,34.513,34.5646,34.4871,34.4957,564129.0
2018-07-19 13:30:00,40.09,40.21,39.94,39.94,578642.0,34.5043,34.6076,34.3752,34.3752,578642.0
2018-07-19 14:00:00,39.95,40.06,39.95,40.05,345739.0,34.3839,34.4785,34.3839,34.4699,345739.0
2018-07-19 14:30:00,40.06,40.1,39.94,39.97,667199.0,34.4785,34.513,34.3752,34.4011,667199.0
2018-07-19 15:00:00,39.97,39.98,39.73,39.77,983221.0,34.4011,34.4097,34.1945,34.2289,983221.0
2018-07-19 15:30:00,39.77,39.9,39.66,39.81,2182968.0,34.2289,34.3408,34.1343,34.2634,2182968.0
2018-07-20 09:30:00,39.99,40.21,39.84,40.21,2209899.0,34.4183,34.6076,34.2892,34.6076,2209899.0
2018-07-20 10:00:00,40.21,40.64,40.19,40.64,2450732.0,34.6076,34.9777,34.5904,34.9777,2450732.0
2018-07-20 10:30:00,40.64,40.72,40.54,40.7,989501.0,34.9777,35.0466,34.8917,35.0294,989501.0
2018-07-20 11:00:00,40.7,40.79,40.66,40.76,756421.0,35.0294,35.1068,34.9949,35.081,756421.0
2018-07-20 11:30:00,40.76,40.78,40.7,40.72,635101.0,35.081,35.0982,35.0294,35.0466,635101.0
2018-07-20 12:00:00,40.71,40.81,40.71,40.76,446473.0,35.038,35.124,35.038,35.081,446473.0
2018-07-20 12:30:00,40.76,40.8,40.71,40.77,339635.0,35.081,35.1154,35.038,35.0896,339635.0
2018-07-20 13:00:00,40.78,40.81,40.65,40.66,383365.0,35.0982,35.124,34.9863,34.9949,383365.0
2018-07-20 13:30:00,40.66,40.71,40.66,40.69,368548.0,34.9949,35.038,34.9949,35.0208,368548.0
2018-07-20 14:00:00,40.68,40.74,40.66,40.73,363720.0,35.0121,35.0638,34.9949,35.0552,363720.0
2018-07-20 14:30:00,40.73,40.85,40.68,40.84,644705.0,35.0552,35.1585,35.0121,35.1499,644705.0
2018-07-20 15:00:00,40.83,40.84,40.71,40.74,999183.0,35.1412,35.1499,35.038,35.0638,999183.0
2018-07-20 15:30:00,40.73,40.77,40.67,40.72,1996618.0,35.0552,35.0896,35.0035,35.0466,1996618.0
2018-07-23 09:30:00,40.82,40.98,40.63,40.76,1155616.0,35.1326,35.2703,34.9691,35.081,1155616.0
2018-07-23 10:00:00,40.76,40.82,40.7,40.72,505274.0,35.081,35.1326,35.0294,35.0466,505274.0
2018-07-23 10:30:00,40.72,40.88,40.67,40.83,361458.0,35.0466,35.1843,35.0035,35.1412,361458.0
2018-07-23 11:00:00,40.84,40.88,40.77,40.84,308803.0,35.1499,35.1843,35.0896,35.1499,308803.0
2018-07-23 11:30:00,40.84,40.9,40.84,40.87,219995.0,35.1499,35.2015,35.1499,35.1757,219995.0
2018-07-23 12:00:00,40.87,40.94,40.83,40.86,387366.0,35.1757,35.2359,35.1412,35.1671,387366.0
2018-07-23 12:30:00,40.86,40.87,40.72,40.73,360518.0,35.1671,35.1757,35.0466,35.0552,360518.0
2018-07-23 13:00:00,40.72,40.76,40.65,40.69,237032.0,35.0466,35.081,34.9863,35.0208,237032.0
2018-07-23 13:30:00,40.69,40.76,40.67,40.71,230174.0,35.0208,35.081,35.0035,35.038,230174.0
2018-07-23 14:00:00,40.72,40.72,40.65,40.71,231539.0,35.0466,35.0466,34.9863,35.038,231539.0
2018-07-23 14:30:00,40.71,40.76,40.69,40.75,216517.0,35.038,35.081,35.0208,35.0724,216517.0
2018-07-23 15:00:00,40.76,40.78,40.7,40.72,306014.0,35.081,35.0982,35.0294,35.0466,306014.0
2018-07-23 15:30:00,40.72,40.75,40.68,40.75,1023183.0,35.0466,35.0724,35.0121,35.0724,1023183.0
2018-07-24 09:30:00,41.1,41.21,40.98,41.09,965350.0,35.3736,35.4683,35.2703,35.365,965350.0
2018-07-24 10:00:00,41.07,41.12,40.98,40.99,757891.0,35.3478,35.3908,35.2703,35.279,757891.0
2018-07-24 10:30:00,40.99,41.02,40.88,40.89,329513.0,35.279,35.3048,35.1843,35.1929,329513.0
2018-07-24 11:00:00,40.89,40.93,40.74,40.81,306705.0,35.1929,35.2273,35.0638,35.124,306705.0
2018-07-24 11:30:00,40.81,40.81,40.67,40.73,291953.0,35.124,35.124,35.0035,35.0552,291953.0
2018-07-24 12:00:00,40.73,40.79,40.69,40.79,215523.0,35.0552,35.1068,35.0208,35.1068,215523.0
2018-07-24 12:30:00,40.79,40.82,40.57,40.58,237708.0,35.1068,35.1326,34.9175,34.9261,237708.0
2018-07-24 13:00:00,40.59,40.68,40.54,40.59,225176.0,34.9347,35.0121,34.8917,34.9347,225176.0
2018-07-24 13:30:00,40.6,40.6,40.48,40.54,223696.0,34.9433,34.9433,34.84,34.8917,223696.0
2018-07-24 14:00:00,40.54,40.57,40.43,40.48,277037.0,34.8917,34.9175,34.797,34.84,277037.0
2018-07-24 14:30:00,40.48,40.54,40.43,40.51,271943.0,34.84,34.8917,34.797,34.8658,271943.0
2018-07-24 15:00:00,40.52,40.52,40.44,40.46,353871.0,34.8744,34.8744,34.8056,34.8228,353871.0
2018-07-24 15:30:00,40.45,40.49,40.39,40.39,1170184.0,34.8142,34.8486,34.7626,34.7626,1170184.0
2018-07-25 09:30:00,40.53,40.85,40.5,40.72,830734.0,34.883,35.1585,34.8572,35.0466,830734.0
2018-07-25 10:00:00,40.74,40.74,40.45,40.5,556656.0,35.0638,35.0638,34.8142,34.8572,556656.0
2018-07-25 10:30:00,40.5,40.6,40.32,40.35,555897.0,34.8572,34.9433,34.7023,34.7281,555897.0
2018-07-25 11:00:00,40.35,40.4,40.31,40.36,625679.0,34.7281,34.7712,34.6937,34.7367,625679.0
2018-07-25 11:30:00,40.36,40.52,40.31,40.51,383451.0,34.7367,34.8744,34.6937,34.8658,383451.0
2018-07-25 12:00:00,40.51,40.65,40.49,40.63,375037.0,34.8658,34.9863,34.8486,34.9691,375037.0
2018-07-25 12:30:00,40.63,40.71,40.62,40.69,415979.0,34.9691,35.038,34.9605,35.0208,415979.0
2018-07-25 13:00:00,40.69,40.73,40.63,40.64,212272.0,35.0208,35.0552,34.9691,34.9777,212272.0
2018-07-25 13:30:00,40.64,40.7,40.63,40.68,244773.0,34.9777,35.0294,34.9691,35.0121,244773.0
2018-07-25 14:00:00,40.68,40.81,40.67,40.8,274545.0,35.0121,35.124,35.0035,35.1154,274545.0
2018-07-25 14:30:00,40.8,40.87,40.73,40.73,428959.0,35.1154,35.1757,35.0552,35.0552,428959.0
2018-07-25 15:00:00,40.74,40.78,40.65,40.68,408368.0,35.0638,35.0982,34.9863,35.0121,408368.0
2018-07-25 15:30:00,40.68,40.9,40.64,40.9,1467230.0,35.0121,35.2015,34.9777,35.2015,1467230.0
2018-07-26 09:30:00,40.7,40.94,40.57,40.64,997344.0,35.0294,35.2359,34.9175,34.9777,997344.0
2018-07-26 10:00:00,40.64,40.68,40.44,40.46,342501.0,34.9777,35.0121,34.8056,34.8228,342501.0
2018-07-26 10:30:00,40.45,40.56,40.44,40.55,571720.0,34.8142,34.9089,34.8056,34.9003,571720.0
2018-07-26 11:00:00,40.55,40.56,40.48,40.54,545423.0,34.9003,34.9089,34.84,34.8917,545423.0
2018-07-26 11:30:00,40.54,40.67,40.51,40.67,642316.0,34.8917,35.0035,34.8658,35.0035,642316.0
2018-07-26 12:00:00,40.66,40.76,40.6,40.64,366532.0,34.9949,35.081,34.9433,34.9777,366532.0
2018-07-26 12:30:00,40.64,40.66,40.54,40.61,291755.0,34.9777,34.9949,34.8917,34.9519,291755.0
2018-07-26 13:00:00,40.61,40.7,40.59,40.7,356758.0,34.9519,35.0294,34.9347,35.0294,356758.0
2018-07-26 13:30:00,40.7,40.76,40.66,40.69,359243.0,35.0294,35.081,34.9949,35.0208,359243.0
2018-07-26 14:00:00,40.69,40.73,40.64,40.73,403156.0,35.0208,35.0552,34.9777,35.0552,403156.0
2018-07-26 14:30:00,40.72,40.82,40.69,40.71,421858.0,35.0466,35.1326,35.0208,35.038,421858.0
2018-07-26 15:00:00,40.7,40.72,40.65,40.7,298358.0,35.0294,35.0466,34.9863,35.0294,298358.0
2018-07-26 15:30:00,40.69,40.83,40.65,40.82,1486919.0,35.0208,35.1412,34.9863,35.1326,1486919.0
2018-07-27 09:30:00,40.94,41.4,40.94,41.4,1044538.0,35.2359,35.6318,35.2359,35.6318,1044538.0
2018-07-27 10:00:00,41.39,41.75,41.39,41.73,1165546.0,35.6232,35.9331,35.6232,35.9159,1165546.0
2018-07-27 10:30:00,41.73,41.82,41.56,41.76,736168.0,35.9159,35.9933,35.7695,35.9417,736168.0
2018-07-27 11:00:00,41.76,41.92,41.63,41.66,1041471.0,35.9417,36.0794,35.8298,35.8556,1041471.0
2018-07-27 11:30:00,41.65,41.76,41.57,41.59,488540.0,35.847,35.9417,35.7781,35.7954,488540.0
2018-07-27 12:00:00,41.58,41.63,41.51,41.58,275110.0,35.7868,35.8298,35.7265,35.7868,275110.0
2018-07-27 12:30:00,41.58,41.59,41.4,41.45,464504.0,35.7868,35.7954,35.6318,35.6749,464504.0
2018-07-27 13:00:00,41.44,41.49,41.31,41.43,292885.0,35.6663,35.7093,35.5544,35.6576,292885.0
2018-07-27 13:30:00,41.43,41.43,41.36,41.42,788836.0,35.6576,35.6576,35.5974,35.649,788836.0
2018-07-27 14:00:00,41.42,41.45,41.17,41.21,239301.0,35.649,35.6749,35.4339,35.4683,239301.0
2018-07-27 14:30:00,41.21,41.48,41.19,41.42,627434.0,35.4683,35.7007,35.4511,35.649,627434.0
2018-07-27 15:00:00,41.42,41.48,41.38,41.42,307599.0,35.649,35.7007,35.6146,35.649,307599.0
2018-07-27 15:30:00,41.42,41.51,41.41,41.45,963743.0,35.649,35.7265,35.6404,35.6749,963743.0
2018-07-30 09:30:00,41.45,41.52,41.14,41.17,582017.0,35.6749,35.7351,35.4081,35.4339,582017.0
2018-07-30 10:00:00,41.17,41.21,41.02,41.09,326116.0,35.4339,35.4683,35.3048,35.365,326116.0
2018-07-30 10:30:00,41.09,41.11,40.88,40.96,448643.0,35.365,35.3822,35.1843,35.2531,448643.0
2018-07-30 11:00:00,40.97,41.06,40.94,41.02,336976.0,35.2617,35.3392,35.2359,35.3048,336976.0
2018-07-30 11:30:00,41.01,41.06,40.93,41.02,213648.0,35.2962,35.3392,35.2273,35.3048,213648.0
2018-07-30 12:00:00,41.01,41.01,40.94,40.95,230206.0,35.2962,35.2962,35.2359,35.2445,230206.0
2018-07-30 12:30:00,40.96,40.99,40.94,40.98,313200.0,35.2531,35.279,35.2359,35.2703,313200.0
2018-07-30 13:00:00,40.98,41.27,40.94,41.27,380659.0,35.2703,35.5199,35.2359,35.5199,380659.0
2018-07-30 13:30:00,41.27,41.29,41.19,41.27,215087.0,35.5199,35.5372,35.4511,35.5199,215087.0
2018-07-30 14:00:00,41.28,41.29,41.19,41.23,195846.0,35.5285,35.5372,35.4511,35.4855,195846.0
2018-07-30 14:30:00,41.23,41.3,41.18,41.19,227065.0,35.4855,35.5458,35.4425,35.4511,227065.0
2018-07-30 15:00:00,41.19,41.22,41.14,41.15,253899.0,35.4511,35.4769,35.4081,35.4167,253899.0
2018-07-30 15:30:00,41.15,41.22,41.05,41.09,638005.0,35.4167,35.4769,35.3306,35.365,638005.0
2018-07-31 09:30:00,41.26,41.58,41.26,41.34,600123.0,35.5113,35.7868,35.5113,35.5802,600123.0
2018-07-31 10:00:00,41.34,41.41,41.21,41.21,298472.0,35.5802,35.6404,35.4683,35.4683,298472.0
2018-07-31 10:30:00,41.22,41.32,41.2,41.26,199479.0,35.4769,35.563,35.4597,35.5113,199479.0
2018-07-31 11:00:00,41.26,41.3,41.2,41.22,552138.0,35.5113,35.5458,35.4597,35.4769,552138.0
2018-07-31 11:30:00,41.22,41.31,41.17,41.28,218004.0,35.4769,35.5544,35.4339,35.5285,218004.0
2018-07-31 12:00:00,41.29,41.35,41.27,41.34,253806.0,35.5372,35.5888,35.5199,35.5802,253806.0
2018-07-31 12:30:00,41.34,41.36,41.25,41.26,143619.0,35.5802,35.5974,35.5027,35.5113,143619.0
2018-07-31 13:00:00,41.27,41.29,41.17,41.18,197094.0,35.5199,35.5372,35.4339,35.4425,197094.0
2018-07-31 13:30:00,41.17,41.22,41.16,41.2,165048.0,35.4339,35.4769,35.4253,35.4597,165048.0
2018-07-31 14:00:00,41.21,41.22,41.13,41.19,206861.0,35.4683,35.4769,35.3994,35.4511,206861.0
2018-07-31 14:30:00,41.18,41.23,41.16,41.17,229156.0,35.4425,35.4855,35.4253,35.4339,229156.0
2018-07-31 15:00:00,41.16,41.17,41.09,41.13,180348.0,35.4253,35.4339,35.365,35.3994,180348.0
2018-07-31 15:30:00,41.14,41.21,41.11,41.18,840576.0,35.4081,35.4683,35.3822,35.4425,840576.0
2018-08-01 09:30:00,41.44,41.46,41.32,41.42,631144.0,35.6663,35.6835,35.563,35.649,631144.0
2018-08-01 10:00:00,41.42,41.6,41.41,41.58,465071.0,35.649,35.804,35.6404,35.7868,465071.0
2018-08-01 10:30:00,41.57,41.62,41.46,41.48,313868.0,35.7781,35.8212,35.6835,35.7007,313868.0
2018-08-01 11:00:00,41.48,41.54,41.47,41.52,246709.0,35.7007,35.7523,35.6921,35.7351,246709.0
2018-08-01 11:30:00,41.51,41.52,41.46,41.52,367233.0,35.7265,35.7351,35.6835,35.7351,367233.0
2018-08-01 12:00:00,41.52,41.54,41.48,41.5,323708.0,35.7351,35.7523,35.7007,35.7179,323708.0
2018-08-01 12:30:00,41.5,41.55,41.49,41.51,167398.0,35.7179,35.7609,35.7093,35.7265,167398.0
2018-08-01 13:00:00,41.51,41.53,41.44,41.5,234935.0,35.7265,35.7437,35.6663,35.7179,234935.0
2018-08-01 13:30:00,41.49,41.59,41.49,41.56,253182.0,35.7093,35.7954,35.7093,35.7695,253182.0
2018-08-01 14:00:00,41.55,41.6,41.46,41.58,312663.0,35.7609,35.804,35.6835,35.7868,312663.0
2018-08-01 14:30:00,41.58,41.61,41.55,41.58,338296.0,35.7868,35.8126,35.7609,35.7868,338296.0
2018-08-01 15:00:00,41.58,41.71,41.55,41.68,499052.0,35.7868,35.8986,35.7609,35.8728,499052.0
2018-08-01 15:30:00,41.68,41.73,41.66,41.71,1209352.0,35.8728,35.9159,35.8556,35.8986,1209352.0
2018-08-02 09:30:00,41.1,41.32,41.0,41.25,770699.0,35.3736,35.563,35.2876,35.5027,770699.0
2018-08-02 10:00:00,41.25,41.42,41.23,41.36,455971.0,35.5027,35.649,35.4855,35.5974,455971.0
2018-08-02 10:30:00,41.36,41.38,41.25,41.3,276597.0,35.5974,35.6146,35.5027,35.5458,276597.0
2018-08-02 11:00:00,41.3,41.39,41.3,41.35,295394.0,35.5458,35.6232,35.5458,35.5888,295394.0
2018-08-02 11:30:00,41.36,41.51,41.35,41.43,223812.0,35.5974,35.7265,35.5888,35.6576,223812.0
2018-08-02 12:00:00,41.43,41.56,41.39,41.53,171192.0,35.6576,35.7695,35.6232,35.7437,171192.0
2018-08-02 12:30:00,41.53,41.55,41.5,41.52,136552.0,35.7437,35.7609,35.7179,35.7351,136552.0
2018-08-02 13:00:00,41.52,41.63,41.51,41.6,232059.0,35.7351,35.8298,35.7265,35.804,232059.0
2018-08-02 13:30:00,41.61,41.65,41.56,41.58,185245.0,35.8126,35.847,35.7695,35.7868,185245.0
2018-08-02 14:00:00,41.58,41.61,41.49,41.54,195754.0,35.7868,35.8126,35.7093,35.7523,195754.0
2018-08-02 14:30:00,41.54,41.55,41.42,41.46,442768.0,35.7523,35.7609,35.649,35.6835,442768.0
2018-08-02 15:00:00,41.46,41.46,41.38,41.42,179188.0,35.6835,35.6835,35.6146,35.649,179188.0
2018-08-02 15:30:00,41.43,41.56,41.42,41.55,575373.0,35.6576,35.7695,35.649,35.7609,575373.0
2018-08-03 09:30:00,41.64,41.95,41.64,41.65,683493.0,35.8384,36.1052,35.8384,35.847,683493.0
2018-08-03 10:00:00,41.65,41.79,41.64,41.77,273688.0,35.847,35.9675,35.8384,35.9503,273688.0
2018-08-03 10:30:00,41.76,41.79,41.64,41.68,553491.0,35.9417,35.9675,35.8384,35.8728,553491.0
2018-08-03 11:00:00,41.69,41.77,41.65,41.77,333150.0,35.8814,35.9503,35.847,35.9503,333150.0
2018-08-03 11:30:00,41.77,41.78,41.68,41.7,198145.0,35.9503,35.9589,35.8728,35.89,198145.0
2018-08-03 12:00:00,41.71,41.75,41.69,41.75,163115.0,35.8986,35.9331,35.8814,35.9331,163115.0
2018-08-03 12:30:00,41.75,41.77,41.67,41.67,109624.0,35.9331,35.9503,35.8642,35.8642,109624.0
2018-08-03 13:00:00,41.67,41.71,41.66,41.67,137658.0,35.8642,35.8986,35.8556,35.8642,137658.0
2018-08-03 13:30:00,41.68,41.68,41.6,41.63,267802.0,35.8728,35.8728,35.804,35.8298,267802.0
2018-08-03 14:00:00,41.62,41.65,41.59,41.63,225681.0,35.8212,35.847,35.7954,35.8298,225681.0
2018-08-03 14:30:00,41.62,41.63,41.55,41.56,208025.0,35.8212,35.8298,35.7609,35.7695,208025.0
2018-08-03 15:00:00,41.57,41.64,41.56,41.6,183168.0,35.7781,35.8384,35.7695,35.804,183168.0
2018-08-03 15:30:00,41.6,41.7,41.57,41.69,667244.0,35.804,35.89,35.7781,35.8814,667244.0
2018-08-06 09:30:00,41.2,41.42,41.11,41.14,752773.0,35.4597,35.649,35.3822,35.4081,752773.0
2018-08-06 10:00:00,41.14,41.27,41.06,41.09,484687.0,35.4081,35.5199,35.3392,35.365,484687.0
2018-08-06 10:30:00,41.09,41.19,41.05,41.07,268122.0,35.365,35.4511,35.3306,35.3478,268122.0
2018-08-06 11:00:00,41.07,41.11,41.01,41.08,292432.0,35.3478,35.3822,35.2962,35.3564,292432.0
2018-08-06 11:30:00,41.08,41.17,41.05,41.07,206927.0,35.3564,35.4339,35.3306,35.3478,206927.0
2018-08-06 12:00:00,41.07,41.13,41.05,41.09,298746.0,35.3478,35.3994,35.3306,35.365,298746.0
2018-08-06 12:30:00,41.09,41.16,41.08,41.14,306711.0,35.365,35.4253,35.3564,35.4081,306711.0
2018-08-06 13:00:00,41.15,41.16,41.12,41.13,225900.0,35.4167,35.4253,35.3908,35.3994,225900.0
2018-08-06 13:30:00,41.12,41.13,41.07,41.08,159790.0,35.3908,35.3994,35.3478,35.3564,159790.0
2018-08-06 14:00:00,41.09,41.09,41.05,41.06,306553.0,35.365,35.365,35.3306,35.3392,306553.0
2018-08-06 14:30:00,41.07,41.15,41.06,41.12,578193.0,35.3478,35.4167,35.3392,35.3908,578193.0
2018-08-06 15:00:00,41.12,41.13,41.09,41.1,408293.0,35.3908,35.3994,35.365,35.3736,408293.0
2018-08-06 15:30:00,41.1,41.12,40.99,41.07,1411325.0,35.3736,35.3908,35.279,35.3478,1411325.0
2018-08-07 09:30:00,41.07,41.07,40.84,40.94,710234.0,35.3478,35.3478,35.1499,35.2359,710234.0
2018-08-07 10:00:00,40.94,40.99,40.85,40.94,671734.0,35.2359,35.279,35.1585,35.2359,671734.0
2018-08-07 10:30:00,40.94,40.95,40.87,40.91,504544.0,35.2359,35.2445,35.1757,35.2101,504544.0
2018-08-07 11:00:00,40.91,40.99,40.89,40.93,317047.0,35.2101,35.279,35.1929,35.2273,317047.0
2018-08-07 11:30:00,40.93,41.02,40.92,41.02,144840.0,35.2273,35.3048,35.2187,35.3048,144840.0
2018-08-07 12:00:00,41.02,41.06,41.01,41.03,215663.0,35.3048,35.3392,35.2962,35.3134,215663.0
2018-08-07 12:30:00,41.02,41.02,40.99,41.01,295645.0,35.3048,35.3048,35.279,35.2962,295645.0
2018-08-07 13:00:00,41.01,41.01,40.96,40.97,234771.0,35.2962,35.2962,35.2531,35.2617,234771.0
2018-08-07 13:30:00,40.97,41.0,40.94,40.97,192289.0,35.2617,35.2876,35.2359,35.2617,192289.0
2018-08-07 14:00:00,40.97,41.01,40.95,41.01,277001.0,35.2617,35.2962,35.2445,35.2962,277001.0
2018-08-07 14:30:00,41.01,41.1,40.99,41.1,196639.0,35.2962,35.3736,35.279,35.3736,196639.0
2018-08-07 15:00:00,41.1,41.14,41.08,41.11,744580.0,35.3736,35.4081,35.3564,35.3822,744580.0
2018-08-07 15:30:00,41.11,41.25,41.1,41.25,2071791.0,35.3822,35.5027,35.3736,35.5027,2071791.0
2018-08-08 09:30:00,41.56,41.74,41.45,41.71,752901.0,35.7695,35.9245,35.6749,35.8986,752901.0
2018-08-08 10:00:00,41.71,41.77,41.65,41.77,318815.0,35.8986,35.9503,35.847,35.9503,318815.0
2018-08-08 10:30:00,41.76,41.97,41.75,41.96,288553.0,35.9417,36.1224,35.9331,36.1138,288553.0
2018-08-08 11:00:00,41.96,41.98,41.91,41.92,196115.0,36.1138,36.131,36.0708,36.0794,196115.0
2018-08-08 11:30:00,41.93,42.01,41.88,41.94,376845.0,36.088,36.1568,36.045,36.0966,376845.0
2018-08-08 12:00:00,41.94,42.02,41.91,42.01,204861.0,36.0966,36.1654,36.0708,36.1568,204861.0
2018-08-08 12:30:00,42.01,42.06,41.98,42.03,185777.0,36.1568,36.1999,36.131,36.1741,185777.0
2018-08-08 13:00:00,42.03,42.06,42.02,42.05,158941.0,36.1741,36.1999,36.1654,36.1913,158941.0
2018-08-08 13:30:00,42.05,42.11,42.04,42.09,203778.0,36.1913,36.2429,36.1827,36.2257,203778.0
2018-08-08 14:00:00,42.09,42.1,42.04,42.07,153784.0,36.2257,36.2343,36.1827,36.2085,153784.0
2018-08-08 14:30:00,42.07,42.11,42.05,42.11,197418.0,36.2085,36.2429,36.1913,36.2429,197418.0
2018-08-08 15:00:00,42.11,42.11,42.05,42.11,295479.0,36.2429,36.2429,36.1913,36.2429,295479.0
2018-08-08 15:30:00,42.11,42.11,41.97,41.98,1027517.0,36.2429,36.2429,36.1224,36.131,1027517.0
2018-08-09 09:30:00,41.94,41.95,41.68,41.72,397020.0,36.0966,36.1052,35.8728,35.9072,397020.0
2018-08-09 10:00:00,41.72,41.8,41.71,41.77,258754.0,35.9072,35.9761,35.8986,35.9503,258754.0
2018-08-09 10:30:00,41.76,41.81,41.73,41.75,257384.0,35.9417,35.9847,35.9159,35.9331,257384.0
2018-08-09 11:00:00,41.75,41.82,41.72,41.82,217984.0,35.9331,35.9933,35.9072,35.9933,217984.0
2018-08-09 11:30:00,41.82,41.83,41.76,41.79,144125.0,35.9933,36.0019,35.9417,35.9675,144125.0
2018-08-09 12:00:00,41.79,41.85,41.79,41.84,101854.0,35.9675,36.0191,35.9675,36.0105,101854.0
2018-08-09 12:30:00,41.84,41.86,41.81,41.82,139346.0,36.0105,36.0277,35.9847,35.9933,139346.0
2018-08-09 13:00:00,41.82,41.85,41.78,41.84,236271.0,35.9933,36.0191,35.9589,36.0105,236271.0
2018-08-09 13:30:00,41.85,41.88,41.83,41.87,95099.0,36.0191,36.045,36.0019,36.0363,95099.0
2018-08-09 14:00:00,41.87,41.87,41.8,41.84,219259.0,36.0363,36.0363,35.9761,36.0105,219259.0
2018-08-09 14:30:00,41.84,41.9,41.83,41.86,295648.0,36.0105,36.0622,36.0019,36.0277,295648.0
2018-08-09 15:00:00,41.86,41.88,41.83,41.85,313932.0,36.0277,36.045,36.0019,36.0191,313932.0
2018-08-09 15:30:00,41.84,41.88,41.82,41.85,1317651.0,36.0105,36.045,35.9933,36.0191,1317651.0
2018-08-10 09:30:00,41.3,41.3,40.97,40.99,1142523.0,35.5458,35.5458,35.2617,35.279,1142523.0
2018-08-10 10:00:00,40.98,41.12,40.91,41.0,662875.0,35.2703,35.3908,35.2101,35.2876,662875.0
2018-08-10 10:30:00,41.0,41.12,40.98,41.09,451056.0,35.2876,35.3908,35.2703,35.365,451056.0
2018-08-10 11:00:00,41.09,41.14,41.01,41.02,286577.0,35.365,35.4081,35.2962,35.3048,286577.0
2018-08-10 11:30:00,41.03,41.06,40.91,40.92,443732.0,35.3134,35.3392,35.2101,35.2187,443732.0
2018-08-10 12:00:00,40.92,40.92,40.8,40.83,431098.0,35.2187,35.2187,35.1154,35.1412,431098.0
2018-08-10 12:30:00,40.83,40.94,40.83,40.88,355940.0,35.1412,35.2359,35.1412,35.1843,355940.0
2018-08-10 13:00:00,40.88,40.91,40.84,40.91,351417.0,35.1843,35.2101,35.1499,35.2101,351417.0
2018-08-10 13:30:00,40.9,40.91,40.79,40.83,227350.0,35.2015,35.2101,35.1068,35.1412,227350.0
2018-08-10 14:00:00,40.83,40.89,40.79,40.82,309904.0,35.1412,35.1929,35.1068,35.1326,309904.0
2018-08-10 14:30:00,40.81,40.91,40.79,40.87,346116.0,35.124,35.2101,35.1068,35.1757,346116.0
2018-08-10 15:00:00,40.87,41.02,40.84,40.98,355033.0,35.1757,35.3048,35.1499,35.2703,355033.0
2018-08-10 15:30:00,40.99,41.04,40.95,41.03,550444.0,35.279,35.322,35.2445,35.3134,550444.0
2018-08-13 09:30:00,40.69,40.8,40.47,40.8,1046208.0,35.0208,35.1154,34.8314,35.1154,1046208.0
2018-08-13 10:00:00,40.8,40.97,40.79,40.96,837875.0,35.1154,35.2617,35.1068,35.2531,837875.0
2018-08-13 10:30:00,40.96,40.99,40.84,40.85,348955.0,35.2531,35.279,35.1499,35.1585,348955.0
2018-08-13 11:00:00,40.85,40.88,40.7,40.7,392203.0,35.1585,35.1843,35.0294,35.0294,392203.0
2018-08-13 11:30:00,40.7,40.77,40.67,40.68,486014.0,35.0294,35.0896,35.0035,35.0121,486014.0
2018-08-13 12:00:00,40.68,40.71,40.57,40.59,480543.0,35.0121,35.038,34.9175,34.9347,480543.0
2018-08-13 12:30:00,40.59,40.7,40.57,40.69,453192.0,34.9347,35.0294,34.9175,35.0208,453192.0
2018-08-13 13:00:00,40.68,40.79,40.64,40.79,210372.0,35.0121,35.1068,34.9777,35.1068,210372.0
2018-08-13 13:30:00,40.79,40.82,40.75,40.76,197148.0,35.1068,35.1326,35.0724,35.081,197148.0
2018-08-13 14:00:00,40.76,40.82,40.75,40.82,224601.0,35.081,35.1326,35.0724,35.1326,224601.0
2018-08-13 14:30:00,40.82,40.83,40.72,40.74,215893.0,35.1326,35.1412,35.0466,35.0638,215893.0
2018-08-13 15:00:00,40.75,40.79,40.72,40.75,228114.0,35.0724,35.1068,35.0466,35.0724,228114.0
2018-08-13 15:30:00,40.75,40.77,40.71,40.71,922901.0,35.0724,35.0896,35.038,35.038,922901.0
2018-08-14 09:30:00,41.0,41.19,40.93,40.99,867335.0,35.2876,35.4511,35.2273,35.279,867335.0
2018-08-14 10:00:00,40.98,41.0,40.89,40.99,318888.0,35.2703,35.2876,35.1929,35.279,318888.0
2018-08-14 10:30:00,41.0,41.08,40.95,41.01,321202.0,35.2876,35.3564,35.2445,35.2962,321202.0
2018-08-14 11:00:00,41.01,41.01,40.89,40.95,275514.0,35.2962,35.2962,35.1929,35.2445,275514.0
2018-08-14 11:30:00,40.95,41.04,40.93,40.95,283170.0,35.2445,35.322,35.2273,35.2445,283170.0
2018-08-14 12:00:00,40.95,40.99,40.9,40.98,172815.0,35.2445,35.279,35.2015,35.2703,172815.0
2018-08-14 12:30:00,40.98,41.03,40.9,40.91,290053.0,35.2703,35.3134,35.2015,35.2101,290053.0
2018-08-14 13:00:00,40.91,40.94,40.87,40.9,144516.0,35.2101,35.2359,35.1757,35.2015,144516.0
2018-08-14 13:30:00,40.9,40.99,40.87,40.99,243809.0,35.2015,35.279,35.1757,35.279,243809.0
2018-08-14 14:00:00,40.98,41.03,40.91,40.93,261903.0,35.2703,35.3134,35.2101,35.2273,261903.0
2018-08-14 14:30:00,40.93,40.97,40.92,40.95,264184.0,35.2273,35.2617,35.2187,35.2445,264184.0
2018-08-14 15:00:00,40.95,40.99,40.94,40.95,537016.0,35.2445,35.279,35.2359,35.2445,537016.0
2018-08-14 15:30:00,40.96,40.96,40.9,40.91,729271.0,35.2531,35.2531,35.2015,35.2101,729271.0
2018-08-15 09:30:00,40.45,40.46,40.26,40.33,894037.0,34.8142,34.8228,34.6507,34.7109,894037.0
2018-08-15 10:00:00,40.32,40.36,40.22,40.27,503557.0,34.7023,34.7367,34.6162,34.6593,503557.0
2018-08-15 10:30:00,40.28,40.38,40.14,40.15,459507.0,34.6679,34.7539,34.5474,34.556,459507.0
2018-08-15 11:00:00,40.15,40.32,40.11,40.24,488435.0,34.556,34.7023,34.5216,34.6334,488435.0
2018-08-15 11:30:00,40.25,40.31,40.22,40.25,264357.0,34.6421,34.6937,34.6162,34.6421,264357.0
2018-08-15 12:00:00,40.25,40.4,40.22,40.3,240392.0,34.6421,34.7712,34.6162,34.6851,240392.0
2018-08-15 12:30:00,40.31,40.38,40.3,40.34,237232.0,34.6937,34.7539,34.6851,34.7195,237232.0
2018-08-15 13:00:00,40.35,40.39,40.29,40.33,217357.0,34.7281,34.7626,34.6765,34.7109,217357.0
2018-08-15 13:30:00,40.33,40.42,40.31,40.4,184110.0,34.7109,34.7884,34.6937,34.7712,184110.0
2018-08-15 14:00:00,40.4,40.43,40.31,40.35,178327.0,34.7712,34.797,34.6937,34.7281,178327.0
2018-08-15 14:30:00,40.35,40.41,40.33,40.41,180209.0,34.7281,34.7798,34.7109,34.7798,180209.0
2018-08-15 15:00:00,40.41,40.54,40.41,40.5,361103.0,34.7798,34.8917,34.7798,34.8572,361103.0
2018-08-15 15:30:00,40.5,40.55,40.44,40.45,1008351.0,34.8572,34.9003,34.8056,34.8142,1008351.0
2018-08-16 09:30:00,40.45,40.66,40.44,40.51,446516.0,34.8142,34.9949,34.8056,34.8658,446516.0
2018-08-16 10:00:00,40.51,40.63,40.51,40.57,228211.0,34.8658,34.9691,34.8658,34.9175,228211.0
2018-08-16 10:30:00,40.57,40.6,40.53,40.55,231957.0,34.9175,34.9433,34.883,34.9003,231957.0
2018-08-16 11:00:00,40.55,40.62,40.54,40.6,201345.0,34.9003,34.9605,34.8917,34.9433,201345.0
2018-08-16 11:30:00,40.59,40.67,40.56,40.66,402163.0,34.9347,35.0035,34.9089,34.9949,402163.0
2018-08-16 12:00:00,40.66,40.73,40.65,40.66,535503.0,34.9949,35.0552,34.9863,34.9949,535503.0
2018-08-16 12:30:00,40.66,40.66,40.57,40.63,180923.0,34.9949,34.9949,34.9175,34.9691,180923.0
2018-08-16 13:00:00,40.63,40.66,40.61,40.62,170308.0,34.9691,34.9949,34.9519,34.9605,170308.0
2018-08-16 13:30:00,40.62,40.63,40.54,40.54,144507.0,34.9605,34.9691,34.8917,34.8917,144507.0
2018-08-16 14:00:00,40.54,40.56,40.42,40.43,355958.0,34.8917,34.9089,34.7884,34.797,355958.0
2018-08-16 14:30:00,40.42,40.48,40.4,40.46,379687.0,34.7884,34.84,34.7712,34.8228,379687.0
2018-08-16 15:00:00,40.47,40.49,40.46,40.47,156271.0,34.8314,34.8486,34.8228,34.8314,156271.0
2018-08-16 15:30:00,40.47,40.47,40.37,40.42,750148.0,34.8314,34.8314,34.7453,34.7884,750148.0
2018-08-17 09:30:00,40.19,40.22,39.94,40.03,1022265.0,34.5904,34.6162,34.3752,34.4527,1022265.0
2018-08-17 10:00:00,40.03,40.09,39.79,39.85,717574.0,34.4527,34.5043,34.2461,34.2978,717574.0
2018-08-17 10:30:00,39.85,39.91,39.79,39.91,503719.0,34.2978,34.3494,34.2461,34.3494,503719.0
2018-08-17 11:00:00,39.9,40.0,39.83,40.0,411201.0,34.3408,34.4269,34.2806,34.4269,411201.0
2018-08-17 11:30:00,40.0,40.1,39.97,40.08,421534.0,34.4269,34.513,34.4011,34.4957,421534.0
2018-08-17 12:00:00,40.07,40.08,39.96,40.0,456496.0,34.4871,34.4957,34.3925,34.4269,456496.0
2018-08-17 12:30:00,40.0,40.01,39.92,39.93,267798.0,34.4269,34.4355,34.358,34.3666,267798.0
2018-08-17 13:00:00,39.94,40.02,39.89,39.9,242878.0,34.3752,34.4441,34.3322,34.3408,242878.0
2018-08-17 13:30:00,39.91,39.99,39.91,39.98,193491.0,34.3494,34.4183,34.3494,34.4097,193491.0
2018-08-17 14:00:00,39.98,40.15,39.97,40.13,534823.0,34.4097,34.556,34.4011,34.5388,534823.0
2018-08-17 14:30:00,40.12,40.17,40.04,40.14,449700.0,34.5302,34.5732,34.4613,34.5474,449700.0
2018-08-17 15:00:00,40.14,40.18,40.06,40.09,513594.0,34.5474,34.5818,34.4785,34.5043,513594.0
2018-08-17 15:30:00,40.08,40.16,40.06,40.13,1088546.0,34.4957,34.5646,34.4785,34.5388,1088546.0
2018-08-20 09:30:00,40.02,40.15,39.9,40.03,576244.0,34.4441,34.556,34.3408,34.4527,576244.0
2018-08-20 10:00:00,40.03,40.1,39.95,40.09,360811.0,34.4527,34.513,34.3839,34.5043,360811.0
2018-08-20 10:30:00,40.1,40.13,39.95,39.98,246877.0,34.513,34.5388,34.3839,34.4097,246877.0
2018-08-20 11:00:00,39.97,40.1,39.97,40.03,268363.0,34.4011,34.513,34.4011,34.4527,268363.0
2018-08-20 11:30:00,40.02,40.11,40.0,40.03,186468.0,34.4441,34.5216,34.4269,34.4527,186468.0
2018-08-20 12:00:00,40.04,40.16,40.02,40.13,174713.0,34.4613,34.5646,34.4441,34.5388,174713.0
2018-08-20 12:30:00,40.13,40.15,40.05,40.09,138297.0,34.5388,34.556,34.4699,34.5043,138297.0
2018-08-20 13:00:00,40.09,40.11,40.04,40.08,130552.0,34.5043,34.5216,34.4613,34.4957,130552.0
2018-08-20 13:30:00,40.09,40.22,40.08,40.21,241874.0,34.5043,34.6162,34.4957,34.6076,241874.0
2018-08-20 14:00:00,40.2,40.25,40.17,40.17,255343.0,34.599,34.6421,34.5732,34.5732,255343.0
2018-08-20 14:30:00,40.18,40.19,40.1,40.12,204607.0,34.5818,34.5904,34.513,34.5302,204607.0
2018-08-20 15:00:00,40.11,40.13,40.07,40.09,197449.0,34.5216,34.5388,34.4871,34.5043,197449.0
2018-08-20 15:30:00,40.09,40.13,40.07,40.09,663432.0,34.5043,34.5388,34.4871,34.5043,663432.0
2018-08-21 09:30:00,40.37,40.62,40.36,40.41,618536.0,34.7453,34.9605,34.7367,34.7798,618536.0
2018-08-21 10:00:00,40.42,40.64,40.38,40.6,593173.0,34.7884,34.9777,34.7539,34.9433,593173.0
2018-08-21 10:30:00,40.59,40.61,40.54,40.59,282290.0,34.9347,34.9519,34.8917,34.9347,282290.0
2018-08-21 11:00:00,40.58,40.62,40.46,40.62,266558.0,34.9261,34.9605,34.8228,34.9605,266558.0
2018-08-21 11:30:00,40.62,40.78,40.6,40.76,440742.0,34.9605,35.0982,34.9433,35.081,440742.0
2018-08-21 12:00:00,40.76,40.82,40.75,40.81,339560.0,35.081,35.1326,35.0724,35.124,339560.0
2018-08-21 12:30:00,40.82,40.95,40.79,40.94,364878.0,35.1326,35.2445,35.1068,35.2359,364878.0
2018-08-21 13:00:00,40.94,40.94,40.86,40.92,248443.0,35.2359,35.2359,35.1671,35.2187,248443.0
2018-08-21 13:30:00,40.93,41.01,40.91,40.99,313364.0,35.2273,35.2962,35.2101,35.279,313364.0
2018-08-21 14:00:00,41.0,41.04,40.94,41.02,337252.0,35.2876,35.322,35.2359,35.3048,337252.0
2018-08-21 14:30:00,41.03,41.03,40.83,40.86,448683.0,35.3134,35.3134,35.1412,35.1671,448683.0
2018-08-21 15:00:00,40.86,40.88,40.8,40.85,341197.0,35.1671,35.1843,35.1154,35.1585,341197.0
2018-08-21 15:30:00,40.84,40.9,40.81,40.88,823263.0,35.1499,35.2015,35.124,35.1843,823263.0
2018-08-22 09:30:00,40.85,40.85,40.54,40.72,592129.0,35.1585,35.1585,34.8917,35.0466,592129.0
2018-08-22 10:00:00,40.73,40.87,40.72,40.83,259725.0,35.0552,35.1757,35.0466,35.1412,259725.0
2018-08-22 10:30:00,40.83,41.01,40.8,40.94,376276.0,35.1412,35.2962,35.1154,35.2359,376276.0
2018-08-22 11:00:00,40.94,40.97,40.9,40.92,341596.0,35.2359,35.2617,35.2015,35.2187,341596.0
2018-08-22 11:30:00,40.92,41.05,40.89,40.98,397202.0,35.2187,35.3306,35.1929,35.2703,397202.0
2018-08-22 12:00:00,40.98,40.98,40.86,40.9,200241.0,35.2703,35.2703,35.1671,35.2015,200241.0
2018-08-22 12:30:00,40.9,40.93,40.83,40.87,157024.0,35.2015,35.2273,35.1412,35.1757,157024.0
2018-08-22 13:00:00,40.87,40.89,40.84,40.87,128367.0,35.1757,35.1929,35.1499,35.1757,128367.0
2018-08-22 13:30:00,40.87,40.88,40.8,40.81,167576.0,35.1757,35.1843,35.1154,35.124,167576.0
2018-08-22 14:00:00,40.81,40.88,40.79,40.87,214848.0,35.124,35.1843,35.1068,35.1757,214848.0
2018-08-22 14:30:00,40.87,40.87,40.81,40.86,163343.0,35.1757,35.1757,35.124,35.1671,163343.0
2018-08-22 15:00:00,40.86,40.89,40.84,40.87,182935.0,35.1671,35.1929,35.1499,35.1757,182935.0
2018-08-22 15:30:00,40.88,40.9,40.84,40.9,788780.0,35.1843,35.2015,35.1499,35.2015,788780.0
2018-08-23 09:30:00,41.3,41.35,40.89,41.01,360531.0,35.5458,35.5888,35.1929,35.2962,360531.0
2018-08-23 10:00:00,41.01,41.06,40.96,41.05,175303.0,35.2962,35.3392,35.2531,35.3306,175303.0
2018-08-23 10:30:00,41.05,41.1,40.99,41.02,254070.0,35.3306,35.3736,35.279,35.3048,254070.0
2018-08-23 11:00:00,41.01,41.01,40.76,40.82,494085.0,35.2962,35.2962,35.081,35.1326,494085.0
2018-08-23 11:30:00,40.81,40.82,40.7,40.77,293314.0,35.124,35.1326,35.0294,35.0896,293314.0
2018-08-23 12:00:00,40.77,40.91,40.76,40.9,117018.0,35.0896,35.2101,35.081,35.2015,117018.0
2018-08-23 12:30:00,40.9,40.93,40.88,40.89,225867.0,35.2015,35.2273,35.1843,35.1929,225867.0
2018-08-23 13:00:00,40.9,40.9,40.81,40.86,112116.0,35.2015,35.2015,35.124,35.1671,112116.0
2018-08-23 13:30:00,40.86,40.89,40.85,40.87,145214.0,35.1671,35.1929,35.1585,35.1757,145214.0
2018-08-23 14:00:00,40.87,40.91,40.86,40.87,162138.0,35.1757,35.2101,35.1671,35.1757,162138.0
2018-08-23 14:30:00,40.86,40.89,40.83,40.85,145454.0,35.1671,35.1929,35.1412,35.1585,145454.0
2018-08-23 15:00:00,40.85,40.86,40.79,40.82,297808.0,35.1585,35.1671,35.1068,35.1326,297808.0
2018-08-23 15:30:00,40.82,40.82,40.68,40.68,599089.0,35.1326,35.1326,35.0121,35.0121,599089.0
2018-08-24 09:30:00,40.93,41.05,40.83,40.85,474267.0,35.2273,35.3306,35.1412,35.1585,474267.0
2018-08-24 10:00:00,40.85,41.13,40.84,41.12,333553.0,35.1585,35.3994,35.1499,35.3908,333553.0
2018-08-24 10:30:00,41.12,41.24,41.12,41.23,249415.0,35.3908,35.4941,35.3908,35.4855,249415.0
2018-08-24 11:00:00,41.23,41.31,41.19,41.25,149160.0,35.4855,35.5544,35.4511,35.5027,149160.0
2018-08-24 11:30:00,41.25,41.34,41.24,41.27,199741.0,35.5027,35.5802,35.4941,35.5199,199741.0
2018-08-24 12:00:00,41.28,41.36,41.25,41.35,285880.0,35.5285,35.5974,35.5027,35.5888,285880.0
2018-08-24 12:30:00,41.35,41.41,41.34,41.36,244549.0,35.5888,35.6404,35.5802,35.5974,244549.0
2018-08-24 13:00:00,41.36,41.38,41.29,41.32,157901.0,35.5974,35.6146,35.5372,35.563,157901.0
2018-08-24 13:30:00,41.32,41.32,41.26,41.27,231531.0,35.563,35.563,35.5113,35.5199,231531.0
2018-08-24 14:00:00,41.26,41.32,41.26,41.28,169763.0,35.5113,35.563,35.5113,35.5285,169763.0
2018-08-24 14:30:00,41.29,41.35,41.27,41.31,206053.0,35.5372,35.5888,35.5199,35.5544,206053.0
2018-08-24 15:00:00,41.3,41.31,41.22,41.22,275643.0,35.5458,35.5544,35.4769,35.4769,275643.0
2018-08-24 15:30:00,41.22,41.28,41.2,41.24,671545.0,35.4769,35.5285,35.4597,35.4941,671545.0
2018-08-27 09:30:00,41.43,41.56,41.37,41.52,563377.0,35.6576,35.7695,35.606,35.7351,563377.0
2018-08-27 10:00:00,41.52,41.68,41.51,41.65,288751.0,35.7351,35.8728,35.7265,35.847,288751.0
2018-08-27 10:30:00,41.65,41.65,41.51,41.59,347034.0,35.847,35.847,35.7265,35.7954,347034.0
2018-08-27 11:00:00,41.59,41.62,41.55,41.55,224859.0,35.7954,35.8212,35.7609,35.7609,224859.0
2018-08-27 11:30:00,41.56,41.66,41.54,41.62,319246.0,35.7695,35.8556,35.7523,35.8212,319246.0
2018-08-27 12:00:00,41.62,41.66,41.6,41.63,234713.0,35.8212,35.8556,35.804,35.8298,234713.0
2018-08-27 12:30:00,41.63,41.67,41.61,41.67,241673.0,35.8298,35.8642,35.8126,35.8642,241673.0
2018-08-27 13:00:00,41.66,41.71,41.64,41.68,240345.0,35.8556,35.8986,35.8384,35.8728,240345.0
2018-08-27 13:30:00,41.68,41.71,41.66,41.67,298273.0,35.8728,35.8986,35.8556,35.8642,298273.0
2018-08-27 14:00:00,41.68,41.68,41.54,41.55,251928.0,35.8728,35.8728,35.7523,35.7609,251928.0
2018-08-27 14:30:00,41.55,41.62,41.54,41.6,305290.0,35.7609,35.8212,35.7523,35.804,305290.0
2018-08-27 15:00:00,41.6,41.6,41.51,41.55,331831.0,35.804,35.804,35.7265,35.7609,331831.0
2018-08-27 15:30:00,41.55,41.57,41.48,41.54,781240.0,35.7609,35.7781,35.7007,35.7523,781240.0
2018-08-28 09:30:00,42.39,42.76,42.28,42.43,2460503.0,36.4839,36.8023,36.3892,36.5183,2460503.0
2018-08-28 10:00:00,42.44,42.5,42.38,42.5,548636.0,36.5269,36.5786,36.4753,36.5786,548636.0
2018-08-28 10:30:00,42.5,42.63,42.43,42.63,1081437.0,36.5786,36.6905,36.5183,36.6905,1081437.0
2018-08-28 11:00:00,42.63,42.7,42.5,42.51,682111.0,36.6905,36.7507,36.5786,36.5872,682111.0
2018-08-28 11:30:00,42.5,42.51,42.38,42.4,449784.0,36.5786,36.5872,36.4753,36.4925,449784.0
2018-08-28 12:00:00,42.4,42.5,42.34,42.46,501231.0,36.4925,36.5786,36.4409,36.5441,501231.0
2018-08-28 12:30:00,42.46,42.57,42.46,42.52,400195.0,36.5441,36.6388,36.5441,36.5958,400195.0
2018-08-28 13:00:00,42.52,42.54,42.4,42.42,540597.0,36.5958,36.613,36.4925,36.5097,540597.0
2018-08-28 13:30:00,42.42,42.51,42.42,42.48,310663.0,36.5097,36.5872,36.5097,36.5614,310663.0
2018-08-28 14:00:00,42.48,42.51,42.39,42.41,336455.0,36.5614,36.5872,36.4839,36.5011,336455.0
2018-08-28 14:30:00,42.41,42.43,42.25,42.27,699005.0,36.5011,36.5183,36.3634,36.3806,699005.0
2018-08-28 15:00:00,42.28,42.33,42.25,42.3,378437.0,36.3892,36.4323,36.3634,36.4064,378437.0
2018-08-28 15:30:00,42.3,42.36,42.28,42.35,1069720.0,36.4064,36.4581,36.3892,36.4495,1069720.0
2018-08-29 09:30:00,43.18,43.78,43.09,43.71,1722155.0,37.1638,37.6802,37.0864,37.62,1722155.0
2018-08-29 10:00:00,43.71,43.89,43.7,43.8,1553003.0,37.62,37.7749,37.6114,37.6974,1553003.0
2018-08-29 10:30:00,43.8,44.2,43.8,44.07,1255641.0,37.6974,38.0417,37.6974,37.9298,1255641.0
2018-08-29 11:00:00,44.06,44.25,44.06,44.22,762443.0,37.9212,38.0847,37.9212,38.0589,762443.0
2018-08-29 11:30:00,44.21,44.28,44.14,44.2,528059.0,38.0503,38.1106,37.9901,38.0417,528059.0
2018-08-29 12:00:00,44.2,44.24,44.14,44.17,434420.0,38.0417,38.0761,37.9901,38.0159,434420.0
2018-08-29 12:30:00,44.17,44.17,44.1,44.15,545625.0,38.0159,38.0159,37.9556,37.9987,545625.0
2018-08-29 13:00:00,44.14,44.15,44.0,44.02,381872.0,37.9901,37.9987,37.8696,37.8868,381872.0
2018-08-29 13:30:00,44.02,44.28,44.01,44.25,681981.0,37.8868,38.1106,37.8782,38.0847,681981.0
2018-08-29 14:00:00,44.25,44.35,44.24,44.34,620848.0,38.0847,38.1708,38.0761,38.1622,620848.0
2018-08-29 14:30:00,44.34,44.38,44.22,44.23,712309.0,38.1622,38.1966,38.0589,38.0675,712309.0
2018-08-29 15:00:00,44.23,44.26,44.18,44.2,539052.0,38.0675,38.0934,38.0245,38.0417,539052.0
2018-08-29 15:30:00,44.19,44.23,44.13,44.13,1452838.0,38.0331,38.0675,37.9815,37.9815,1452838.0
2018-08-30 09:30:00,44.35,44.49,44.19,44.27,1027382.0,38.1708,38.2913,38.0331,38.102,1027382.0
2018-08-30 10:00:00,44.27,44.35,44.11,44.12,519200.0,38.102,38.1708,37.9643,37.9729,519200.0
2018-08-30 10:30:00,44.11,44.23,44.04,44.07,363658.0,37.9643,38.0675,37.904,37.9298,363658.0
2018-08-30 11:00:00,44.07,44.12,43.82,43.84,278628.0,37.9298,37.9729,37.7147,37.7319,278628.0
2018-08-30 11:30:00,43.85,43.9,43.8,43.81,343393.0,37.7405,37.7835,37.6974,37.706,343393.0
2018-08-30 12:00:00,43.81,43.93,43.8,43.91,256484.0,37.706,37.8093,37.6974,37.7921,256484.0
2018-08-30 12:30:00,43.91,43.99,43.89,43.97,512338.0,37.7921,37.861,37.7749,37.8438,512338.0
2018-08-30 13:00:00,43.96,43.97,43.83,43.84,272509.0,37.8351,37.8438,37.7233,37.7319,272509.0
2018-08-30 13:30:00,43.84,43.84,43.8,43.83,218112.0,37.7319,37.7319,37.6974,37.7233,218112.0
2018-08-30 14:00:00,43.83,43.83,43.46,43.55,977757.0,37.7233,37.7233,37.4048,37.4823,977757.0
2018-08-30 14:30:00,43.54,43.65,43.44,43.5,611843.0,37.4737,37.5683,37.3876,37.4392,611843.0
2018-08-30 15:00:00,43.5,43.53,43.41,43.46,498613.0,37.4392,37.4651,37.3618,37.4048,498613.0
2018-08-30 15:30:00,43.47,43.53,43.45,43.46,700683.0,37.4134,37.4651,37.3962,37.4048,700683.0
2018-08-31 09:30:00,43.12,43.52,42.96,43.44,770470.0,37.1122,37.4565,36.9745,37.3876,770470.0
2018-08-31 10:00:00,43.44,43.55,43.24,43.25,801720.0,37.3876,37.4823,37.2155,37.2241,801720.0
2018-08-31 10:30:00,43.26,43.32,43.05,43.06,528157.0,37.2327,37.2843,37.0519,37.0605,528157.0
2018-08-31 11:00:00,43.06,43.1,43.01,43.02,379962.0,37.0605,37.095,37.0175,37.0261,379962.0
2018-08-31 11:30:00,43.02,43.19,43.0,43.18,352583.0,37.0261,37.1724,37.0089,37.1638,352583.0
2018-08-31 12:00:00,43.19,43.29,43.15,43.23,265651.0,37.1724,37.2585,37.138,37.2069,265651.0
2018-08-31 12:30:00,43.24,43.34,43.21,43.3,594641.0,37.2155,37.3015,37.1896,37.2671,594641.0
2018-08-31 13:00:00,43.3,43.38,43.29,43.38,178323.0,37.2671,37.336,37.2585,37.336,178323.0
2018-08-31 13:30:00,43.38,43.46,43.33,43.43,240622.0,37.336,37.4048,37.2929,37.379,240622.0
2018-08-31 14:00:00,43.43,43.43,43.32,43.35,281164.0,37.379,37.379,37.2843,37.3101,281164.0
2018-08-31 14:30:00,43.34,43.48,43.34,43.45,384353.0,37.3015,37.422,37.3015,37.3962,384353.0
2018-08-31 15:00:00,43.45,43.53,43.44,43.45,678869.0,37.3962,37.4651,37.3876,37.3962,678869.0
2018-08-31 15:30:00,43.45,43.61,43.43,43.6,2484277.0,37.3962,37.5339,37.379,37.5253,2484277.0
2018-09-04 09:30:00,43.26,43.44,43.19,43.25,1124137.0,37.2327,37.3876,37.1724,37.2241,1124137.0
2018-09-04 10:00:00,43.25,43.56,43.24,43.51,634702.0,37.2241,37.4909,37.2155,37.4478,634702.0
2018-09-04 10:30:00,43.51,43.62,43.47,43.61,273795.0,37.4478,37.5425,37.4134,37.5339,273795.0
2018-09-04 11:00:00,43.6,43.74,43.58,43.71,637700.0,37.5253,37.6458,37.5081,37.62,637700.0
2018-09-04 11:30:00,43.71,43.75,43.69,43.71,418066.0,37.62,37.6544,37.6028,37.62,418066.0
2018-09-04 12:00:00,43.71,43.85,43.69,43.85,496992.0,37.62,37.7405,37.6028,37.7405,496992.0
2018-09-04 12:30:00,43.85,43.96,43.85,43.94,533534.0,37.7405,37.8351,37.7405,37.8179,533534.0
2018-09-04 13:00:00,43.94,43.99,43.9,43.99,434769.0,37.8179,37.861,37.7835,37.861,434769.0
2018-09-04 13:30:00,43.99,44.03,43.93,44.0,582665.0,37.861,37.8954,37.8093,37.8696,582665.0
2018-09-04 14:00:00,44.0,44.04,43.97,44.0,390473.0,37.8696,37.904,37.8438,37.8696,390473.0
2018-09-04 14:30:00,44.0,44.02,43.97,44.0,283351.0,37.8696,37.8868,37.8438,37.8696,283351.0
2018-09-04 15:00:00,44.0,44.0,43.91,43.96,257440.0,37.8696,37.8696,37.7921,37.8351,257440.0
2018-09-04 15:30:00,43.96,44.12,43.93,44.11,1159722.0,37.8351,37.9729,37.8093,37.9643,1159722.0
2018-09-05 09:30:00,44.09,44.57,44.09,44.4,876430.0,37.947,38.3602,37.947,38.2138,876430.0
2018-09-05 10:00:00,44.4,44.52,44.32,44.44,808323.0,38.2138,38.3171,38.145,38.2483,808323.0
2018-09-05 10:30:00,44.43,44.45,44.13,44.23,746937.0,38.2397,38.2569,37.9815,38.0675,746937.0
2018-09-05 11:00:00,44.24,44.27,44.06,44.13,640025.0,38.0761,38.102,37.9212,37.9815,640025.0
2018-09-05 11:30:00,44.13,44.19,44.02,44.09,556988.0,37.9815,38.0331,37.8868,37.947,556988.0
2018-09-05 12:00:00,44.09,44.17,44.09,44.15,396277.0,37.947,38.0159,37.947,37.9987,396277.0
2018-09-05 12:30:00,44.15,44.27,44.15,44.2,295771.0,37.9987,38.102,37.9987,38.0417,295771.0
2018-09-05 13:00:00,44.2,44.3,44.19,44.26,186257.0,38.0417,38.1278,38.0331,38.0934,186257.0
2018-09-05 13:30:00,44.26,44.29,44.19,44.21,201566.0,38.0934,38.1192,38.0331,38.0503,201566.0
2018-09-05 14:00:00,44.21,44.22,44.15,44.19,280082.0,38.0503,38.0589,37.9987,38.0331,280082.0
2018-09-05 14:30:00,44.19,44.21,44.11,44.13,188313.0,38.0331,38.0503,37.9643,37.9815,188313.0
2018-09-05 15:00:00,44.14,44.18,44.12,44.16,232568.0,37.9901,38.0245,37.9729,38.0073,232568.0
2018-09-05 15:30:00,44.16,44.23,44.09,44.22,909879.0,38.0073,38.0675,37.947,38.0589,909879.0
2018-09-06 09:30:00,43.94,44.01,43.83,43.99,2264169.0,37.8179,37.8782,37.7233,37.861,2264169.0
2018-09-06 10:00:00,43.99,43.99,43.7,43.96,889522.0,37.861,37.861,37.6114,37.8351,889522.0
2018-09-06 10:30:00,43.96,43.96,43.71,43.75,801279.0,37.8351,37.8351,37.62,37.6544,801279.0
2018-09-06 11:00:00,43.75,43.83,43.58,43.81,855941.0,37.6544,37.7233,37.5081,37.706,855941.0
2018-09-06 11:30:00,43.8,43.99,43.76,43.98,625806.0,37.6974,37.861,37.663,37.8524,625806.0
2018-09-06 12:00:00,43.97,43.99,43.92,43.96,967909.0,37.8438,37.861,37.8007,37.8351,967909.0
2018-09-06 12:30:00,43.96,44.05,43.93,43.98,530756.0,37.8351,37.9126,37.8093,37.8524,530756.0
2018-09-06 13:00:00,43.98,44.07,43.94,43.98,351246.0,37.8524,37.9298,37.8179,37.8524,351246.0
2018-09-06 13:30:00,43.99,44.06,43.98,43.98,164884.0,37.861,37.9212,37.8524,37.8524,164884.0
2018-09-06 14:00:00,43.98,44.05,43.98,43.99,333889.0,37.8524,37.9126,37.8524,37.861,333889.0
2018-09-06 14:30:00,43.98,44.0,43.89,43.93,257879.0,37.8524,37.8696,37.7749,37.8093,257879.0
2018-09-06 15:00:00,43.93,44.0,43.91,43.96,324681.0,37.8093,37.8696,37.7921,37.8351,324681.0
2018-09-06 15:30:00,43.96,44.06,43.93,44.06,1214964.0,37.8351,37.9212,37.8093,37.9212,1214964.0
2018-09-07 09:30:00,44.0,44.96,43.98,44.81,1404007.0,37.8696,38.6958,37.8524,38.5667,1404007.0
2018-09-07 10:00:00,44.82,44.85,44.57,44.58,1260879.0,38.5753,38.6011,38.3602,38.3688,1260879.0
2018-09-07 10:30:00,44.58,44.69,44.48,44.64,823107.0,38.3688,38.4634,38.2827,38.4204,823107.0
2018-09-07 11:00:00,44.65,44.76,44.59,44.73,881249.0,38.429,38.5237,38.3774,38.4979,881249.0
2018-09-07 11:30:00,44.73,44.93,44.69,44.86,397030.0,38.4979,38.67,38.4634,38.6098,397030.0
2018-09-07 12:00:00,44.86,44.87,44.69,44.77,756306.0,38.6098,38.6184,38.4634,38.5323,756306.0
2018-09-07 12:30:00,44.77,45.03,44.75,45.02,642460.0,38.5323,38.7561,38.5151,38.7475,642460.0
2018-09-07 13:00:00,45.02,45.05,44.93,44.96,579187.0,38.7475,38.7733,38.67,38.6958,579187.0
2018-09-07 13:30:00,44.96,45.09,44.95,45.07,543115.0,38.6958,38.8077,38.6872,38.7905,543115.0
2018-09-07 14:00:00,45.07,45.24,45.07,45.19,1086711.0,38.7905,38.9368,38.7905,38.8938,1086711.0
2018-09-07 14:30:00,45.18,45.19,44.99,45.05,508213.0,38.8852,38.8938,38.7216,38.7733,508213.0
2018-09-07 15:00:00,45.04,45.05,44.99,45.02,556517.0,38.7647,38.7733,38.7216,38.7475,556517.0
2018-09-07 15:30:00,45.02,45.03,44.67,44.9,2526206.0,38.7475,38.7561,38.4462,38.6442,2526206.0
2018-09-10 09:30:00,45.0,45.06,44.64,44.72,777786.0,38.7302,38.7819,38.4204,38.4893,777786.0
2018-09-10 10:00:00,44.73,44.77,44.61,44.75,386915.0,38.4979,38.5323,38.3946,38.5151,386915.0
2018-09-10 10:30:00,44.75,44.83,44.65,44.69,466774.0,38.5151,38.5839,38.429,38.4634,466774.0
2018-09-10 11:00:00,44.7,44.8,44.63,44.75,425963.0,38.472,38.5581,38.4118,38.5151,425963.0
2018-09-10 11:30:00,44.76,44.79,44.64,44.65,452852.0,38.5237,38.5495,38.4204,38.429,452852.0
2018-09-10 12:00:00,44.65,44.67,44.61,44.65,332310.0,38.429,38.4462,38.3946,38.429,332310.0
2018-09-10 12:30:00,44.65,44.74,44.65,44.74,275160.0,38.429,38.5065,38.429,38.5065,275160.0
2018-09-10 13:00:00,44.74,44.74,44.65,44.66,303923.0,38.5065,38.5065,38.429,38.4376,303923.0
2018-09-10 13:30:00,44.66,44.66,44.56,44.57,250945.0,38.4376,38.4376,38.3516,38.3602,250945.0
2018-09-10 14:00:00,44.57,44.6,44.52,44.59,289388.0,38.3602,38.386,38.3171,38.3774,289388.0
2018-09-10 14:30:00,44.59,44.69,44.57,44.69,285221.0,38.3774,38.4634,38.3602,38.4634,285221.0
2018-09-10 15:00:00,44.69,44.74,44.67,44.7,304878.0,38.4634,38.5065,38.4462,38.472,304878.0
2018-09-10 15:30:00,44.7,44.74,44.61,44.63,913911.0,38.472,38.5065,38.3946,38.4118,913911.0
2018-09-11 09:30:00,43.64,44.29,43.57,44.28,1678023.0,37.5597,38.1192,37.4995,38.1106,1678023.0
2018-09-11 10:00:00,44.29,44.3,44.18,44.23,485629.0,38.1192,38.1278,38.0245,38.0675,485629.0
2018-09-11 10:30:00,44.22,44.22,44.06,44.18,721385.0,38.0589,38.0589,37.9212,38.0245,721385.0
2018-09-11 11:00:00,44.18,44.3,44.16,44.19,427380.0,38.0245,38.1278,38.0073,38.0331,427380.0
2018-09-11 11:30:00,44.19,44.39,44.13,44.39,430886.0,38.0331,38.2052,37.9815,38.2052,430886.0
2018-09-11 12:00:00,44.39,44.43,44.21,44.26,364685.0,38.2052,38.2397,38.0503,38.0934,364685.0
2018-09-11 12:30:00,44.26,44.29,44.21,44.28,466412.0,38.0934,38.1192,38.0503,38.1106,466412.0
2018-09-11 13:00:00,44.29,44.29,44.21,44.26,1123849.0,38.1192,38.1192,38.0503,38.0934,1123849.0
2018-09-11 13:30:00,44.25,44.36,44.25,44.36,616635.0,38.0847,38.1794,38.0847,38.1794,616635.0
2018-09-11 14:00:00,44.36,44.38,44.29,44.37,480774.0,38.1794,38.1966,38.1192,38.188,480774.0
2018-09-11 14:30:00,44.38,44.46,44.35,44.39,551983.0,38.1966,38.2655,38.1708,38.2052,551983.0
2018-09-11 15:00:00,44.39,44.53,44.38,44.52,1118412.0,38.2052,38.3257,38.1966,38.3171,1118412.0
2018-09-11 15:30:00,44.51,44.57,44.42,44.56,2567554.0,38.3085,38.3602,38.2311,38.3516,2567554.0
2018-09-12 09:30:00,43.92,44.29,43.82,44.12,1534871.0,37.8007,38.1192,37.7147,37.9729,1534871.0
2018-09-12 10:00:00,44.12,44.23,44.0,44.01,779643.0,37.9729,38.0675,37.8696,37.8782,779643.0
2018-09-12 10:30:00,44.01,44.09,43.86,43.99,820335.0,37.8782,37.947,37.7491,37.861,820335.0
2018-09-12 11:00:00,43.99,44.28,43.92,44.26,891976.0,37.861,38.1106,37.8007,38.0934,891976.0
2018-09-12 11:30:00,44.26,44.3,44.04,44.05,581766.0,38.0934,38.1278,37.904,37.9126,581766.0
2018-09-12 12:00:00,44.05,44.22,44.04,44.19,353326.0,37.9126,38.0589,37.904,38.0331,353326.0
2018-09-12 12:30:00,44.19,44.21,44.08,44.1,469994.0,38.0331,38.0503,37.9384,37.9556,469994.0
2018-09-12 13:00:00,44.11,44.17,44.03,44.06,373332.0,37.9643,38.0159,37.8954,37.9212,373332.0
2018-09-12 13:30:00,44.06,44.1,43.98,44.01,457682.0,37.9212,37.9556,37.8524,37.8782,457682.0
2018-09-12 14:00:00,44.01,44.01,43.9,43.92,578528.0,37.8782,37.8782,37.7835,37.8007,578528.0
2018-09-12 14:30:00,43.92,43.93,43.84,43.88,478070.0,37.8007,37.8093,37.7319,37.7663,478070.0
2018-09-12 15:00:00,43.88,44.01,43.88,44.01,713709.0,37.7663,37.8782,37.7663,37.8782,713709.0
2018-09-12 15:30:00,44.0,44.0,43.89,43.96,1093394.0,37.8696,37.8696,37.7749,37.8351,1093394.0
2018-09-13 09:30:00,43.99,43.99,43.45,43.88,1498745.0,37.861,37.861,37.3962,37.7663,1498745.0
2018-09-13 10:00:00,43.88,43.96,43.56,43.64,746190.0,37.7663,37.8351,37.4909,37.5597,746190.0
2018-09-13 10:30:00,43.64,43.65,43.44,43.53,661593.0,37.5597,37.5683,37.3876,37.4651,661593.0
2018-09-13 11:00:00,43.52,43.7,43.46,43.65,844687.0,37.4565,37.6114,37.4048,37.5683,844687.0
2018-09-13 11:30:00,43.65,43.73,43.59,43.69,544657.0,37.5683,37.6372,37.5167,37.6028,544657.0
2018-09-13 12:00:00,43.69,43.76,43.65,43.73,301775.0,37.6028,37.663,37.5683,37.6372,301775.0
2018-09-13 12:30:00,43.73,43.78,43.62,43.64,464021.0,37.6372,37.6802,37.5425,37.5597,464021.0
2018-09-13 13:00:00,43.65,43.65,43.53,43.57,256464.0,37.5683,37.5683,37.4651,37.4995,256464.0
2018-09-13 13:30:00,43.55,43.61,43.55,43.59,305623.0,37.4823,37.5339,37.4823,37.5167,305623.0
2018-09-13 14:00:00,43.59,43.68,43.49,43.51,448540.0,37.5167,37.5942,37.4306,37.4478,448540.0
2018-09-13 14:30:00,43.51,43.53,43.44,43.48,552907.0,37.4478,37.4651,37.3876,37.422,552907.0
2018-09-13 15:00:00,43.48,43.49,43.29,43.29,643908.0,37.422,37.4306,37.2585,37.2585,643908.0
2018-09-13 15:30:00,43.29,43.43,43.27,43.41,1376620.0,37.2585,37.379,37.2413,37.3618,1376620.0
2018-09-14 09:30:00,44.02,44.44,43.95,44.41,696778.0,37.8868,38.2483,37.8265,38.2225,696778.0
2018-09-14 10:00:00,44.4,44.46,44.38,44.41,376963.0,38.2138,38.2655,38.1966,38.2225,376963.0
2018-09-14 10:30:00,44.4,44.56,44.4,44.52,522500.0,38.2138,38.3516,38.2138,38.3171,522500.0
2018-09-14 11:00:00,44.52,44.56,44.47,44.55,308843.0,38.3171,38.3516,38.2741,38.3429,308843.0
2018-09-14 11:30:00,44.55,44.55,44.38,44.39,265796.0,38.3429,38.3429,38.1966,38.2052,265796.0
2018-09-14 12:00:00,44.39,44.39,44.17,44.29,549652.0,38.2052,38.2052,38.0159,38.1192,549652.0
2018-09-14 12:30:00,44.3,44.33,44.2,44.27,460496.0,38.1278,38.1536,38.0417,38.102,460496.0
2018-09-14 13:00:00,44.27,44.39,44.21,44.38,173916.0,38.102,38.2052,38.0503,38.1966,173916.0
2018-09-14 13:30:00,44.39,44.45,44.37,44.44,167406.0,38.2052,38.2569,38.188,38.2483,167406.0
2018-09-14 14:00:00,44.44,44.46,44.4,44.41,212892.0,38.2483,38.2655,38.2138,38.2225,212892.0
2018-09-14 14:30:00,44.41,44.48,44.36,44.47,178725.0,38.2225,38.2827,38.1794,38.2741,178725.0
2018-09-14 15:00:00,44.47,44.48,44.4,44.41,242570.0,38.2741,38.2827,38.2138,38.2225,242570.0
2018-09-14 15:30:00,44.41,44.47,44.4,44.41,574839.0,38.2225,38.2741,38.2138,38.2225,574839.0
2018-09-17 09:30:00,43.63,43.92,43.46,43.86,1339735.0,37.5511,37.8007,37.4048,37.7491,1339735.0
2018-09-17 10:00:00,43.86,43.93,43.78,43.8,396523.0,37.7491,37.8093,37.6802,37.6974,396523.0
2018-09-17 10:30:00,43.8,43.88,43.64,43.69,424018.0,37.6974,37.7663,37.5597,37.6028,424018.0
2018-09-17 11:00:00,43.69,44.02,43.69,44.02,377236.0,37.6028,37.8868,37.6028,37.8868,377236.0
2018-09-17 11:30:00,44.02,44.14,44.01,44.13,290748.0,37.8868,37.9901,37.8782,37.9815,290748.0
2018-09-17 12:00:00,44.13,44.14,43.97,44.06,185781.0,37.9815,37.9901,37.8438,37.9212,185781.0
2018-09-17 12:30:00,44.06,44.1,43.97,44.09,253399.0,37.9212,37.9556,37.8438,37.947,253399.0
2018-09-17 13:00:00,44.1,44.1,43.94,43.95,229025.0,37.9556,37.9556,37.8179,37.8265,229025.0
2018-09-17 13:30:00,43.95,44.06,43.91,44.03,169195.0,37.8265,37.9212,37.7921,37.8954,169195.0
2018-09-17 14:00:00,44.02,44.14,44.0,44.12,175178.0,37.8868,37.9901,37.8696,37.9729,175178.0
2018-09-17 14:30:00,44.12,44.13,43.98,44.01,216822.0,37.9729,37.9815,37.8524,37.8782,216822.0
2018-09-17 15:00:00,44.02,44.05,43.88,43.91,236122.0,37.8868,37.9126,37.7663,37.7921,236122.0
2018-09-17 15:30:00,43.92,43.94,43.75,43.76,939154.0,37.8007,37.8179,37.6544,37.663,939154.0
2018-09-18 09:30:00,43.5,44.0,43.35,43.98,1353294.0,37.4392,37.8696,37.3101,37.8524,1353294.0
2018-09-18 10:00:00,43.98,44.07,43.91,43.92,690202.0,37.8524,37.9298,37.7921,37.8007,690202.0
2018-09-18 10:30:00,43.91,44.09,43.9,44.08,512762.0,37.7921,37.947,37.7835,37.9384,512762.0
2018-09-18 11:00:00,44.09,44.09,43.94,43.97,452637.0,37.947,37.947,37.8179,37.8438,452637.0
2018-09-18 11:30:00,43.97,43.97,43.83,43.86,471091.0,37.8438,37.8438,37.7233,37.7491,471091.0
2018-09-18 12:00:00,43.87,43.99,43.86,43.86,436611.0,37.7577,37.861,37.7491,37.7491,436611.0
2018-09-18 12:30:00,43.87,43.91,43.81,43.83,234946.0,37.7577,37.7921,37.706,37.7233,234946.0
2018-09-18 13:00:00,43.83,43.9,43.8,43.8,256102.0,37.7233,37.7835,37.6974,37.6974,256102.0
2018-09-18 13:30:00,43.8,43.81,43.76,43.77,297997.0,37.6974,37.706,37.663,37.6716,297997.0
2018-09-18 14:00:00,43.77,43.79,43.65,43.68,625666.0,37.6716,37.6888,37.5683,37.5942,625666.0
2018-09-18 14:30:00,43.68,43.68,43.58,43.59,527530.0,37.5942,37.5942,37.5081,37.5167,527530.0
2018-09-18 15:00:00,43.59,43.63,43.56,43.57,676449.0,37.5167,37.5511,37.4909,37.4995,676449.0
2018-09-18 15:30:00,43.57,43.66,43.52,43.57,1400799.0,37.4995,37.5769,37.4565,37.4995,1400799.0
2018-09-19 09:30:00,44.2,44.39,43.89,43.91,1037426.0,38.0417,38.2052,37.7749,37.7921,1037426.0
2018-09-19 10:00:00,43.91,44.0,43.74,43.85,514727.0,37.7921,37.8696,37.6458,37.7405,514727.0
2018-09-19 10:30:00,43.84,44.1,43.83,44.05,394281.0,37.7319,37.9556,37.7233,37.9126,394281.0
2018-09-19 11:00:00,44.06,44.22,44.05,44.15,572821.0,37.9212,38.0589,37.9126,37.9987,572821.0
2018-09-19 11:30:00,44.15,44.24,44.11,44.15,316351.0,37.9987,38.0761,37.9643,37.9987,316351.0
2018-09-19 12:00:00,44.15,44.2,44.05,44.08,199988.0,37.9987,38.0417,37.9126,37.9384,199988.0
2018-09-19 12:30:00,44.08,44.2,44.07,44.18,237726.0,37.9384,38.0417,37.9298,38.0245,237726.0
2018-09-19 13:00:00,44.18,44.18,44.09,44.11,303023.0,38.0245,38.0245,37.947,37.9643,303023.0
2018-09-19 13:30:00,44.11,44.12,44.06,44.11,269205.0,37.9643,37.9729,37.9212,37.9643,269205.0
2018-09-19 14:00:00,44.11,44.17,44.09,44.14,289670.0,37.9643,38.0159,37.947,37.9901,289670.0
2018-09-19 14:30:00,44.14,44.17,44.13,44.13,260310.0,37.9901,38.0159,37.9815,37.9815,260310.0
2018-09-19 15:00:00,44.14,44.14,44.1,44.12,235662.0,37.9901,37.9901,37.9556,37.9729,235662.0
2018-09-19 15:30:00,44.12,44.13,44.02,44.02,1009601.0,37.9729,37.9815,37.8868,37.8868,1009601.0
2018-09-20 09:30:00,44.25,44.33,43.9,44.05,802092.0,38.0847,38.1536,37.7835,37.9126,802092.0
2018-09-20 10:00:00,44.05,44.29,44.05,44.15,297251.0,37.9126,38.1192,37.9126,37.9987,297251.0
2018-09-20 10:30:00,44.16,44.33,44.16,44.23,204068.0,38.0073,38.1536,38.0073,38.0675,204068.0
2018-09-20 11:00:00,44.23,44.27,44.17,44.21,196789.0,38.0675,38.102,38.0159,38.0503,196789.0
2018-09-20 11:30:00,44.22,44.26,44.14,44.18,152892.0,38.0589,38.0934,37.9901,38.0245,152892.0
2018-09-20 12:00:00,44.18,44.32,44.13,44.31,166651.0,38.0245,38.145,37.9815,38.1364,166651.0
2018-09-20 12:30:00,44.32,44.36,44.31,44.35,224133.0,38.145,38.1794,38.1364,38.1708,224133.0
2018-09-20 13:00:00,44.35,44.36,44.31,44.32,115828.0,38.1708,38.1794,38.1364,38.145,115828.0
2018-09-20 13:30:00,44.32,44.43,44.32,44.41,261125.0,38.145,38.2397,38.145,38.2225,261125.0
2018-09-20 14:00:00,44.41,44.43,44.29,44.31,239759.0,38.2225,38.2397,38.1192,38.1364,239759.0
2018-09-20 14:30:00,44.31,44.35,44.27,44.27,200762.0,38.1364,38.1708,38.102,38.102,200762.0
2018-09-20 15:00:00,44.28,44.3,44.21,44.23,448158.0,38.1106,38.1278,38.0503,38.0675,448158.0
2018-09-20 15:30:00,44.22,44.23,44.15,44.17,787166.0,38.0589,38.0675,37.9987,38.0159,787166.0
2018-09-21 09:30:00,44.25,44.4,44.2,44.23,521222.0,38.0847,38.2138,38.0417,38.0675,521222.0
2018-09-21 10:00:00,44.22,44.3,44.11,44.16,186207.0,38.0589,38.1278,37.9643,38.0073,186207.0
2018-09-21 10:30:00,44.16,44.23,44.12,44.2,204896.0,38.0073,38.0675,37.9729,38.0417,204896.0
2018-09-21 11:00:00,44.2,44.3,44.15,44.26,340934.0,38.0417,38.1278,37.9987,38.0934,340934.0
2018-09-21 11:30:00,44.26,44.36,44.26,44.33,135930.0,38.0934,38.1794,38.0934,38.1536,135930.0
2018-09-21 12:00:00,44.33,44.41,44.32,44.34,166190.0,38.1536,38.2225,38.145,38.1622,166190.0
2018-09-21 12:30:00,44.33,44.37,44.24,44.25,218428.0,38.1536,38.188,38.0761,38.0847,218428.0
2018-09-21 13:00:00,44.24,44.28,44.19,44.19,117851.0,38.0761,38.1106,38.0331,38.0331,117851.0
2018-09-21 13:30:00,44.19,44.2,44.14,44.16,144605.0,38.0331,38.0417,37.9901,38.0073,144605.0
2018-09-21 14:00:00,44.16,44.19,44.13,44.16,147934.0,38.0073,38.0331,37.9815,38.0073,147934.0
2018-09-21 14:30:00,44.15,44.18,44.12,44.12,124761.0,37.9987,38.0245,37.9729,37.9729,124761.0
2018-09-21 15:00:00,44.12,44.17,44.11,44.14,138714.0,37.9729,38.0159,37.9643,37.9901,138714.0
2018-09-21 15:30:00,44.13,44.15,44.02,44.09,1207362.0,37.9815,37.9987,37.8868,37.947,1207362.0
2018-09-24 09:30:00,43.84,44.25,43.79,44.2,713008.0,37.7319,38.0847,37.6888,38.0417,713008.0
2018-09-24 10:00:00,44.21,44.23,44.05,44.11,294025.0,38.0503,38.0675,37.9126,37.9643,294025.0
2018-09-24 10:30:00,44.11,44.23,44.09,44.23,225624.0,37.9643,38.0675,37.947,38.0675,225624.0
2018-09-24 11:00:00,44.23,44.37,44.17,44.33,331405.0,38.0675,38.188,38.0159,38.1536,331405.0
2018-09-24 11:30:00,44.33,44.46,44.33,44.46,521450.0,38.1536,38.2655,38.1536,38.2655,521450.0
2018-09-24 12:00:00,44.46,44.69,44.46,44.66,938616.0,38.2655,38.4634,38.2655,38.4376,938616.0
2018-09-24 12:30:00,44.66,44.75,44.63,44.66,373522.0,38.4376,38.5151,38.4118,38.4376,373522.0
2018-09-24 13:00:00,44.67,44.75,44.64,44.73,298907.0,38.4462,38.5151,38.4204,38.4979,298907.0
2018-09-24 13:30:00,44.73,44.82,44.69,44.78,350881.0,38.4979,38.5753,38.4634,38.5409,350881.0
2018-09-24 14:00:00,44.78,44.85,44.76,44.79,386980.0,38.5409,38.6011,38.5237,38.5495,386980.0
2018-09-24 14:30:00,44.79,44.87,44.78,44.82,353604.0,38.5495,38.6184,38.5409,38.5753,353604.0
2018-09-24 15:00:00,44.82,44.9,44.82,44.9,302253.0,38.5753,38.6442,38.5753,38.6442,302253.0
2018-09-24 15:30:00,44.9,44.94,44.85,44.93,1473120.0,38.6442,38.6786,38.6011,38.67,1473120.0
2018-09-25 09:30:00,44.8,44.91,44.57,44.65,576444.0,38.5581,38.6528,38.3602,38.429,576444.0
2018-09-25 10:00:00,44.65,44.66,44.43,44.48,544754.0,38.429,38.4376,38.2397,38.2827,544754.0
2018-09-25 10:30:00,44.49,44.52,44.35,44.37,428994.0,38.2913,38.3171,38.1708,38.188,428994.0
2018-09-25 11:00:00,44.37,44.47,44.33,44.41,235203.0,38.188,38.2741,38.1536,38.2225,235203.0
2018-09-25 11:30:00,44.42,44.48,44.41,44.43,212641.0,38.2311,38.2827,38.2225,38.2397,212641.0
2018-09-25 12:00:00,44.44,44.51,44.33,44.34,241797.0,38.2483,38.3085,38.1536,38.1622,241797.0
2018-09-25 12:30:00,44.34,44.36,44.29,44.3,177506.0,38.1622,38.1794,38.1192,38.1278,177506.0
2018-09-25 13:00:00,44.3,44.32,44.24,44.27,182597.0,38.1278,38.145,38.0761,38.102,182597.0
2018-09-25 13:30:00,44.26,44.3,44.22,44.3,213034.0,38.0934,38.1278,38.0589,38.1278,213034.0
2018-09-25 14:00:00,44.3,44.33,44.26,44.3,221120.0,38.1278,38.1536,38.0934,38.1278,221120.0
2018-09-25 14:30:00,44.3,44.31,44.23,44.23,282578.0,38.1278,38.1364,38.0675,38.0675,282578.0
2018-09-25 15:00:00,44.24,44.33,44.23,44.3,289162.0,38.0761,38.1536,38.0675,38.1278,289162.0
2018-09-25 15:30:00,44.31,44.34,44.13,44.17,1407847.0,38.1364,38.1622,37.9815,38.0159,1407847.0
2018-09-26 09:30:00,44.25,44.61,44.25,44.46,733573.0,38.0847,38.3946,38.0847,38.2655,733573.0
2018-09-26 10:00:00,44.46,44.61,44.45,44.54,335465.0,38.2655,38.3946,38.2569,38.3343,335465.0
2018-09-26 10:30:00,44.53,44.65,44.46,44.65,295384.0,38.3257,38.429,38.2655,38.429,295384.0
2018-09-26 11:00:00,44.65,44.67,44.6,44.64,247777.0,38.429,38.4462,38.386,38.4204,247777.0
2018-09-26 11:30:00,44.64,44.65,44.52,44.56,137539.0,38.4204,38.429,38.3171,38.3516,137539.0
2018-09-26 12:00:00,44.56,44.57,44.49,44.52,126426.0,38.3516,38.3602,38.2913,38.3171,126426.0
2018-09-26 12:30:00,44.52,44.58,44.52,44.57,80263.0,38.3171,38.3688,38.3171,38.3602,80263.0
2018-09-26 13:00:00,44.58,44.58,44.52,44.52,80091.0,38.3688,38.3688,38.3171,38.3171,80091.0
2018-09-26 13:30:00,44.53,44.53,44.45,44.49,155711.0,38.3257,38.3257,38.2569,38.2913,155711.0
2018-09-26 14:00:00,44.49,44.74,44.48,44.55,405459.0,38.2913,38.5065,38.2827,38.3429,405459.0
2018-09-26 14:30:00,44.54,44.59,44.41,44.45,218180.0,38.3343,38.3774,38.2225,38.2569,218180.0
2018-09-26 15:00:00,44.45,44.55,44.4,44.55,221679.0,38.2569,38.3429,38.2138,38.3429,221679.0
2018-09-26 15:30:00,44.54,44.55,44.25,44.27,850191.0,38.3343,38.3429,38.0847,38.102,850191.0
2018-09-27 09:30:00,44.6,45.06,44.58,45.05,851864.0,38.386,38.7819,38.3688,38.7733,851864.0
2018-09-27 10:00:00,45.05,45.18,44.99,45.16,700638.0,38.7733,38.8852,38.7216,38.868,700638.0
2018-09-27 10:30:00,45.16,45.23,45.0,45.04,328297.0,38.868,38.9282,38.7302,38.7647,328297.0
2018-09-27 11:00:00,45.04,45.06,44.83,44.91,332414.0,38.7647,38.7819,38.5839,38.6528,332414.0
2018-09-27 11:30:00,44.91,44.97,44.81,44.96,250246.0,38.6528,38.7044,38.5667,38.6958,250246.0
2018-09-27 12:00:00,44.96,44.99,44.92,44.95,162304.0,38.6958,38.7216,38.6614,38.6872,162304.0
2018-09-27 12:30:00,44.95,44.95,44.85,44.86,195324.0,38.6872,38.6872,38.6011,38.6098,195324.0
2018-09-27 13:00:00,44.85,44.88,44.79,44.8,290102.0,38.6011,38.627,38.5495,38.5581,290102.0
2018-09-27 13:30:00,44.81,44.81,44.74,44.75,541162.0,38.5667,38.5667,38.5065,38.5151,541162.0
2018-09-27 14:00:00,44.74,44.76,44.68,44.72,285619.0,38.5065,38.5237,38.4548,38.4893,285619.0
2018-09-27 14:30:00,44.72,44.75,44.71,44.73,213391.0,38.4893,38.5151,38.4807,38.4979,213391.0
2018-09-27 15:00:00,44.73,44.79,44.71,44.73,286579.0,38.4979,38.5495,38.4807,38.4979,286579.0
2018-09-27 15:30:00,44.73,44.79,44.69,44.76,1153173.0,38.4979,38.5495,38.4634,38.5237,1153173.0
2018-09-28 09:30:00,44.5,44.62,44.36,44.38,716531.0,38.2999,38.4032,38.1794,38.1966,716531.0
2018-09-28 10:00:00,44.37,44.43,44.25,44.31,243925.0,38.188,38.2397,38.0847,38.1364,243925.0
2018-09-28 10:30:00,44.31,44.47,44.29,44.41,257380.0,38.1364,38.2741,38.1192,38.2225,257380.0
2018-09-28 11:00:00,44.41,44.61,44.38,44.4,631419.0,38.2225,38.3946,38.1966,38.2138,631419.0
2018-09-28 11:30:00,44.4,44.44,44.2,44.23,479365.0,38.2138,38.2483,38.0417,38.0675,479365.0
2018-09-28 12:00:00,44.23,44.33,44.2,44.21,257326.0,38.0675,38.1536,38.0417,38.0503,257326.0
2018-09-28 12:30:00,44.22,44.24,44.01,44.1,583571.0,38.0589,38.0761,37.8782,37.9556,583571.0
2018-09-28 13:00:00,44.1,44.14,44.01,44.06,666176.0,37.9556,37.9901,37.8782,37.9212,666176.0
2018-09-28 13:30:00,44.06,44.09,43.98,44.02,370815.0,37.9212,37.947,37.8524,37.8868,370815.0
2018-09-28 14:00:00,44.02,44.15,43.98,44.15,359568.0,37.8868,37.9987,37.8524,37.9987,359568.0
2018-09-28 14:30:00,44.15,44.15,43.97,44.02,500884.0,37.9987,37.9987,37.8438,37.8868,500884.0
2018-09-28 15:00:00,44.02,44.18,44.02,44.11,443595.0,37.8868,38.0245,37.8868,37.9643,443595.0
2018-09-28 15:30:00,44.12,44.16,44.05,44.16,962598.0,37.9729,38.0073,37.9126,38.0073,962598.0
2018-10-01 09:30:00,44.55,44.79,44.42,44.67,746922.0,38.3429,38.5495,38.2311,38.4462,746922.0
2018-10-01 10:00:00,44.68,44.7,44.54,44.66,392414.0,38.4548,38.472,38.3343,38.4376,392414.0
2018-10-01 10:30:00,44.66,44.85,44.61,44.82,343123.0,38.4376,38.6011,38.3946,38.5753,343123.0
2018-10-01 11:00:00,44.82,44.9,44.78,44.86,220741.0,38.5753,38.6442,38.5409,38.6098,220741.0
2018-10-01 11:30:00,44.86,44.96,44.84,44.93,229310.0,38.6098,38.6958,38.5925,38.67,229310.0
2018-10-01 12:00:00,44.94,44.96,44.79,44.85,347422.0,38.6786,38.6958,38.5495,38.6011,347422.0
2018-10-01 12:30:00,44.85,44.9,44.81,44.85,242640.0,38.6011,38.6442,38.5667,38.6011,242640.0
2018-10-01 13:00:00,44.85,44.87,44.78,44.82,196818.0,38.6011,38.6184,38.5409,38.5753,196818.0
2018-10-01 13:30:00,44.82,44.84,44.72,44.73,200188.0,38.5753,38.5925,38.4893,38.4979,200188.0
2018-10-01 14:00:00,44.73,44.76,44.68,44.75,174497.0,38.4979,38.5237,38.4548,38.5151,174497.0
2018-10-01 14:30:00,44.74,44.76,44.68,44.76,187315.0,38.5065,38.5237,38.4548,38.5237,187315.0
2018-10-01 15:00:00,44.76,44.81,44.68,44.71,320796.0,38.5237,38.5667,38.4548,38.4807,320796.0
2018-10-01 15:30:00,44.71,44.71,44.63,44.66,794908.0,38.4807,38.4807,38.4118,38.4376,794908.0
2018-10-02 09:30:00,43.75,43.75,43.45,43.59,776592.0,37.6544,37.6544,37.3962,37.5167,776592.0
2018-10-02 10:00:00,43.59,43.71,43.57,43.67,490197.0,37.5167,37.62,37.4995,37.5856,490197.0
2018-10-02 10:30:00,43.66,43.9,43.58,43.89,468137.0,37.5769,37.7835,37.5081,37.7749,468137.0
2018-10-02 11:00:00,43.89,43.98,43.81,43.97,358169.0,37.7749,37.8524,37.706,37.8438,358169.0
2018-10-02 11:30:00,43.98,43.99,43.89,43.94,235670.0,37.8524,37.861,37.7749,37.8179,235670.0
2018-10-02 12:00:00,43.95,43.99,43.88,43.91,173020.0,37.8265,37.861,37.7663,37.7921,173020.0
2018-10-02 12:30:00,43.91,43.95,43.84,43.86,236059.0,37.7921,37.8265,37.7319,37.7491,236059.0
2018-10-02 13:00:00,43.85,43.92,43.83,43.91,146507.0,37.7405,37.8007,37.7233,37.7921,146507.0
2018-10-02 13:30:00,43.92,43.96,43.85,43.86,234771.0,37.8007,37.8351,37.7405,37.7491,234771.0
2018-10-02 14:00:00,43.85,43.89,43.76,43.76,218183.0,37.7405,37.7749,37.663,37.663,218183.0
2018-10-02 14:30:00,43.76,43.76,43.61,43.61,244281.0,37.663,37.663,37.5339,37.5339,244281.0
2018-10-02 15:00:00,43.62,43.67,43.56,43.66,352062.0,37.5425,37.5856,37.4909,37.5769,352062.0
2018-10-02 15:30:00,43.67,43.71,43.61,43.62,669819.0,37.5856,37.62,37.5339,37.5425,669819.0
2018-10-03 09:30:00,44.04,44.24,43.64,43.65,917595.0,37.904,38.0761,37.5597,37.5683,917595.0
2018-10-03 10:00:00,43.66,43.84,43.57,43.75,568079.0,37.5769,37.7319,37.4995,37.6544,568079.0
2018-10-03 10:30:00,43.74,43.8,43.68,43.73,347461.0,37.6458,37.6974,37.5942,37.6372,347461.0
2018-10-03 11:00:00,43.73,43.74,43.61,43.71,272400.0,37.6372,37.6458,37.5339,37.62,272400.0
2018-10-03 11:30:00,43.71,43.77,43.67,43.75,312212.0,37.62,37.6716,37.5856,37.6544,312212.0
2018-10-03 12:00:00,43.75,43.95,43.72,43.9,283270.0,37.6544,37.8265,37.6286,37.7835,283270.0
2018-10-03 12:30:00,43.91,43.93,43.85,43.9,160298.0,37.7921,37.8093,37.7405,37.7835,160298.0
2018-10-03 13:00:00,43.91,44.0,43.9,43.95,240791.0,37.7921,37.8696,37.7835,37.8265,240791.0
2018-10-03 13:30:00,43.95,43.96,43.91,43.91,162658.0,37.8265,37.8351,37.7921,37.7921,162658.0
2018-10-03 14:00:00,43.92,43.94,43.84,43.87,210247.0,37.8007,37.8179,37.7319,37.7577,210247.0
2018-10-03 14:30:00,43.88,43.88,43.77,43.86,276890.0,37.7663,37.7663,37.6716,37.7491,276890.0
2018-10-03 15:00:00,43.87,43.93,43.85,43.9,330897.0,37.7577,37.8093,37.7405,37.7835,330897.0
2018-10-03 15:30:00,43.9,43.97,43.9,43.96,818907.0,37.7835,37.8438,37.7835,37.8351,818907.0
2018-10-04 09:30:00,43.07,43.08,42.85,43.04,634589.0,37.0692,37.0778,36.8798,37.0433,634589.0
2018-10-04 10:00:00,43.04,43.04,42.75,42.77,463046.0,37.0433,37.0433,36.7937,36.8109,463046.0
2018-10-04 10:30:00,42.76,42.77,42.53,42.58,537305.0,36.8023,36.8109,36.6044,36.6474,537305.0
2018-10-04 11:00:00,42.58,42.69,42.36,42.37,609319.0,36.6474,36.7421,36.4581,36.4667,609319.0
2018-10-04 11:30:00,42.38,42.43,42.17,42.25,521478.0,36.4753,36.5183,36.2945,36.3634,521478.0
2018-10-04 12:00:00,42.25,42.25,41.97,42.11,588600.0,36.3634,36.3634,36.1224,36.2429,588600.0
2018-10-04 12:30:00,42.1,42.26,42.02,42.11,536031.0,36.2343,36.372,36.1654,36.2429,536031.0
2018-10-04 13:00:00,42.11,42.13,41.98,42.11,383896.0,36.2429,36.2601,36.131,36.2429,383896.0
2018-10-04 13:30:00,42.11,42.14,42.01,42.12,293778.0,36.2429,36.2687,36.1568,36.2515,293778.0
2018-10-04 14:00:00,42.12,42.2,42.04,42.19,424485.0,36.2515,36.3204,36.1827,36.3118,424485.0
2018-10-04 14:30:00,42.19,42.36,42.16,42.3,374224.0,36.3118,36.4581,36.2859,36.4064,374224.0
2018-10-04 15:00:00,42.3,42.41,42.26,42.37,369957.0,36.4064,36.5011,36.372,36.4667,369957.0
2018-10-04 15:30:00,42.37,42.46,42.29,42.44,937341.0,36.4667,36.5441,36.3978,36.5269,937341.0
2018-10-05 09:30:00,41.8,42.07,41.68,41.85,867448.0,35.9761,36.2085,35.8728,36.0191,867448.0
2018-10-05 10:00:00,41.84,41.96,41.74,41.94,410009.0,36.0105,36.1138,35.9245,36.0966,410009.0
2018-10-05 10:30:00,41.93,41.94,41.72,41.77,435103.0,36.088,36.0966,35.9072,35.9503,435103.0
2018-10-05 11:00:00,41.77,41.77,41.55,41.59,371742.0,35.9503,35.9503,35.7609,35.7954,371742.0
2018-10-05 11:30:00,41.59,41.64,41.39,41.51,512608.0,35.7954,35.8384,35.6232,35.7265,512608.0
2018-10-05 12:00:00,41.52,41.58,41.5,41.52,306470.0,35.7351,35.7868,35.7179,35.7351,306470.0
2018-10-05 12:30:00,41.51,41.52,41.33,41.34,468171.0,35.7265,35.7351,35.5716,35.5802,468171.0
2018-10-05 13:00:00,41.34,41.34,41.16,41.2,460345.0,35.5802,35.5802,35.4253,35.4597,460345.0
2018-10-05 13:30:00,41.2,41.38,41.18,41.34,373703.0,35.4597,35.6146,35.4425,35.5802,373703.0
2018-10-05 14:00:00,41.34,41.55,41.32,41.55,471127.0,35.5802,35.7609,35.563,35.7609,471127.0
2018-10-05 14:30:00,41.55,41.63,41.49,41.57,472871.0,35.7609,35.8298,35.7093,35.7781,472871.0
2018-10-05 15:00:00,41.58,41.62,41.48,41.52,472135.0,35.7868,35.8212,35.7007,35.7351,472135.0
2018-10-05 15:30:00,41.52,41.68,41.47,41.62,1171680.0,35.7351,35.8728,35.6921,35.8212,1171680.0
2018-10-08 09:30:00,40.76,40.9,40.4,40.83,1269914.0,35.081,35.2015,34.7712,35.1412,1269914.0
2018-10-08 10:00:00,40.83,41.11,40.81,41.01,667919.0,35.1412,35.3822,35.124,35.2962,667919.0
2018-10-08 10:30:00,41.01,41.17,40.85,41.16,650470.0,35.2962,35.4339,35.1585,35.4253,650470.0
2018-10-08 11:00:00,41.16,41.17,40.87,40.88,515746.0,35.4253,35.4339,35.1757,35.1843,515746.0
2018-10-08 11:30:00,40.87,40.92,40.6,40.74,465728.0,35.1757,35.2187,34.9433,35.0638,465728.0
2018-10-08 12:00:00,40.74,40.78,40.59,40.77,340434.0,35.0638,35.0982,34.9347,35.0896,340434.0
2018-10-08 12:30:00,40.77,40.78,40.54,40.55,221357.0,35.0896,35.0982,34.8917,34.9003,221357.0
2018-10-08 13:00:00,40.54,40.69,40.54,40.63,198235.0,34.8917,35.0208,34.8917,34.9691,198235.0
2018-10-08 13:30:00,40.63,40.82,40.61,40.76,293040.0,34.9691,35.1326,34.9519,35.081,293040.0
2018-10-08 14:00:00,40.76,40.92,40.76,40.86,252981.0,35.081,35.2187,35.081,35.1671,252981.0
2018-10-08 14:30:00,40.87,41.05,40.86,41.02,391226.0,35.1757,35.3306,35.1671,35.3048,391226.0
2018-10-08 15:00:00,41.02,41.12,40.98,40.98,415978.0,35.3048,35.3908,35.2703,35.2703,415978.0
2018-10-08 15:30:00,40.99,41.09,40.94,40.96,731983.0,35.279,35.365,35.2359,35.2531,731983.0
2018-10-09 09:30:00,41.0,41.05,40.7,40.82,570738.0,35.2876,35.3306,35.0294,35.1326,570738.0
2018-10-09 10:00:00,40.83,40.85,40.58,40.78,406863.0,35.1412,35.1585,34.9261,35.0982,406863.0
2018-10-09 10:30:00,40.79,41.08,40.78,41.01,433838.0,35.1068,35.3564,35.0982,35.2962,433838.0
2018-10-09 11:00:00,41.02,41.16,40.88,41.1,418614.0,35.3048,35.4253,35.1843,35.3736,418614.0
2018-10-09 11:30:00,41.11,41.3,41.09,41.19,392807.0,35.3822,35.5458,35.365,35.4511,392807.0
2018-10-09 12:00:00,41.19,41.29,41.06,41.06,263761.0,35.4511,35.5372,35.3392,35.3392,263761.0
2018-10-09 12:30:00,41.06,41.14,40.99,41.1,257438.0,35.3392,35.4081,35.279,35.3736,257438.0
2018-10-09 13:00:00,41.1,41.18,41.04,41.12,172699.0,35.3736,35.4425,35.322,35.3908,172699.0
2018-10-09 13:30:00,41.12,41.12,41.02,41.08,180179.0,35.3908,35.3908,35.3048,35.3564,180179.0
2018-10-09 14:00:00,41.08,41.11,41.02,41.06,171231.0,35.3564,35.3822,35.3048,35.3392,171231.0
2018-10-09 14:30:00,41.07,41.07,40.96,41.05,279856.0,35.3478,35.3478,35.2531,35.3306,279856.0
2018-10-09 15:00:00,41.05,41.05,40.88,40.93,292007.0,35.3306,35.3306,35.1843,35.2273,292007.0
2018-10-09 15:30:00,40.93,40.99,40.88,40.89,740544.0,35.2273,35.279,35.1843,35.1929,740544.0
2018-10-10 09:30:00,40.35,40.44,39.8,39.83,1642688.0,34.7281,34.8056,34.2548,34.2806,1642688.0
2018-10-10 10:00:00,39.83,39.98,39.75,39.96,810111.0,34.2806,34.4097,34.2117,34.3925,810111.0
2018-10-10 10:30:00,39.97,40.03,39.78,39.8,721327.0,34.4011,34.4527,34.2375,34.2548,721327.0
2018-10-10 11:00:00,39.79,39.84,39.62,39.74,795760.0,34.2461,34.2892,34.0998,34.2031,795760.0
2018-10-10 11:30:00,39.73,39.9,39.69,39.76,357549.0,34.1945,34.3408,34.1601,34.2203,357549.0
2018-10-10 12:00:00,39.76,39.94,39.67,39.93,545335.0,34.2203,34.3752,34.1429,34.3666,545335.0
2018-10-10 12:30:00,39.92,39.99,39.87,39.94,339819.0,34.358,34.4183,34.315,34.3752,339819.0
2018-10-10 13:00:00,39.94,39.99,39.81,39.89,820178.0,34.3752,34.4183,34.2634,34.3322,820178.0
2018-10-10 13:30:00,39.89,39.91,39.81,39.82,534865.0,34.3322,34.3494,34.2634,34.272,534865.0
2018-10-10 14:00:00,39.82,39.86,39.69,39.84,664478.0,34.272,34.3064,34.1601,34.2892,664478.0
2018-10-10 14:30:00,39.84,39.88,39.48,39.58,717433.0,34.2892,34.3236,33.9793,34.0654,717433.0
2018-10-10 15:00:00,39.57,39.64,39.46,39.62,847714.0,34.0568,34.117,33.9621,34.0998,847714.0
2018-10-10 15:30:00,39.63,39.63,39.35,39.36,1909337.0,34.1084,34.1084,33.8675,33.8761,1909337.0
2018-10-11 09:30:00,38.5,39.52,38.33,39.5,1703023.0,33.1359,34.0138,32.9896,33.9966,1703023.0
2018-10-11 10:00:00,39.48,39.57,39.02,39.37,1150415.0,33.9793,34.0568,33.5834,33.8847,1150415.0
2018-10-11 10:30:00,39.36,39.5,39.12,39.17,762413.0,33.8761,33.9966,33.6695,33.7125,762413.0
2018-10-11 11:00:00,39.17,39.27,38.85,39.23,830704.0,33.7125,33.7986,33.4371,33.7642,830704.0
2018-10-11 11:30:00,39.23,39.47,39.02,39.33,479301.0,33.7642,33.9707,33.5834,33.8502,479301.0
2018-10-11 12:00:00,39.34,39.6,39.29,39.44,381647.0,33.8588,34.0826,33.8158,33.9449,381647.0
2018-10-11 12:30:00,39.4,39.5,39.25,39.35,248295.0,33.9105,33.9966,33.7814,33.8675,248295.0
2018-10-11 13:00:00,39.33,39.37,39.16,39.36,249189.0,33.8502,33.8847,33.7039,33.8761,249189.0
2018-10-11 13:30:00,39.36,39.42,39.24,39.4,314548.0,33.8761,33.9277,33.7728,33.9105,314548.0
2018-10-11 14:00:00,39.39,39.43,39.16,39.18,375225.0,33.9019,33.9363,33.7039,33.7211,375225.0
2018-10-11 14:30:00,39.19,39.2,38.6,38.91,536628.0,33.7297,33.7384,33.2219,33.4888,536628.0
2018-10-11 15:00:00,38.91,39.34,38.77,39.24,779738.0,33.4888,33.8588,33.3683,33.7728,779738.0
2018-10-11 15:30:00,39.23,39.38,38.94,38.94,1134499.0,33.7642,33.8933,33.5146,33.5146,1134499.0
2018-10-12 09:30:00,40.14,40.58,39.76,39.79,1027994.0,34.5474,34.9261,34.2203,34.2461,1027994.0
2018-10-12 10:00:00,39.78,39.93,39.71,39.8,725647.0,34.2375,34.3666,34.1773,34.2548,725647.0
2018-10-12 10:30:00,39.81,39.96,39.78,39.86,501832.0,34.2634,34.3925,34.2375,34.3064,501832.0
2018-10-12 11:00:00,39.87,39.91,39.69,39.73,317241.0,34.315,34.3494,34.1601,34.1945,317241.0
2018-10-12 11:30:00,39.73,39.76,39.5,39.63,324095.0,34.1945,34.2203,33.9966,34.1084,324095.0
2018-10-12 12:00:00,39.63,39.63,39.37,39.46,340445.0,34.1084,34.1084,33.8847,33.9621,340445.0
2018-10-12 12:30:00,39.46,39.5,39.19,39.45,258059.0,33.9621,33.9966,33.7297,33.9535,258059.0
2018-10-12 13:00:00,39.45,39.55,39.33,39.37,338146.0,33.9535,34.0396,33.8502,33.8847,338146.0
2018-10-12 13:30:00,39.37,39.5,39.29,39.38,297288.0,33.8847,33.9966,33.8158,33.8933,297288.0
2018-10-12 14:00:00,39.38,39.46,39.24,39.46,312177.0,33.8933,33.9621,33.7728,33.9621,312177.0
2018-10-12 14:30:00,39.47,39.5,39.32,39.45,416463.0,33.9707,33.9966,33.8416,33.9535,416463.0
2018-10-12 15:00:00,39.45,39.58,39.37,39.56,609860.0,33.9535,34.0654,33.8847,34.0482,609860.0
2018-10-12 15:30:00,39.57,39.73,39.5,39.67,987784.0,34.0568,34.1945,33.9966,34.1429,987784.0
2018-10-15 09:30:00,39.47,39.59,39.04,39.07,932518.0,33.9707,34.074,33.6006,33.6265,932518.0
2018-10-15 10:00:00,39.06,39.11,38.92,39.04,458837.0,33.6179,33.6609,33.4974,33.6006,458837.0
2018-10-15 10:30:00,39.03,39.11,38.94,39.02,295650.0,33.592,33.6609,33.5146,33.5834,295650.0
2018-10-15 11:00:00,39.02,39.2,38.98,39.16,437941.0,33.5834,33.7384,33.549,33.7039,437941.0
2018-10-15 11:30:00,39.16,39.22,39.01,39.05,370284.0,33.7039,33.7556,33.5748,33.6092,370284.0
2018-10-15 12:00:00,39.05,39.07,38.93,39.04,263275.0,33.6092,33.6265,33.506,33.6006,263275.0
2018-10-15 12:30:00,39.05,39.05,38.79,38.82,365974.0,33.6092,33.6092,33.3855,33.4113,365974.0
2018-10-15 13:00:00,38.82,39.02,38.81,38.94,415875.0,33.4113,33.5834,33.4027,33.5146,415875.0
2018-10-15 13:30:00,38.94,39.06,38.89,38.91,359666.0,33.5146,33.6179,33.4715,33.4888,359666.0
2018-10-15 14:00:00,38.91,39.0,38.82,38.83,426876.0,33.4888,33.5662,33.4113,33.4199,426876.0
2018-10-15 14:30:00,38.84,39.07,38.81,38.97,402945.0,33.4285,33.6265,33.4027,33.5404,402945.0
2018-10-15 15:00:00,38.98,39.01,38.76,38.77,724758.0,33.549,33.5748,33.3597,33.3683,724758.0
2018-10-15 15:30:00,38.76,38.83,38.72,38.75,1513372.0,33.3597,33.4199,33.3252,33.351,1513372.0
2018-10-16 09:30:00,39.84,39.98,39.54,39.64,1772789.0,34.2892,34.4097,34.031,34.117,1772789.0
2018-10-16 10:00:00,39.64,39.66,39.43,39.44,1432103.0,34.117,34.1343,33.9363,33.9449,1432103.0
2018-10-16 10:30:00,39.44,39.79,39.4,39.76,919419.0,33.9449,34.2461,33.9105,34.2203,919419.0
2018-10-16 11:00:00,39.75,39.9,39.71,39.88,629196.0,34.2117,34.3408,34.1773,34.3236,629196.0
2018-10-16 11:30:00,39.87,39.88,39.73,39.8,343526.0,34.315,34.3236,34.1945,34.2548,343526.0
2018-10-16 12:00:00,39.8,39.85,39.68,39.75,508267.0,34.2548,34.2978,34.1515,34.2117,508267.0
2018-10-16 12:30:00,39.74,39.84,39.73,39.81,400620.0,34.2031,34.2892,34.1945,34.2634,400620.0
2018-10-16 13:00:00,39.82,39.94,39.81,39.86,267787.0,34.272,34.3752,34.2634,34.3064,267787.0
2018-10-16 13:30:00,39.87,39.94,39.83,39.86,348365.0,34.315,34.3752,34.2806,34.3064,348365.0
2018-10-16 14:00:00,39.87,39.92,39.85,39.88,355782.0,34.315,34.358,34.2978,34.3236,355782.0
2018-10-16 14:30:00,39.88,39.91,39.84,39.87,473333.0,34.3236,34.3494,34.2892,34.315,473333.0
2018-10-16 15:00:00,39.87,39.96,39.82,39.9,506658.0,34.315,34.3925,34.272,34.3408,506658.0
2018-10-16 15:30:00,39.91,40.06,39.88,40.01,1438710.0,34.3494,34.4785,34.3236,34.4355,1438710.0
2018-10-17 09:30:00,40.0,40.09,39.6,39.62,738845.0,34.4269,34.5043,34.0826,34.0998,738845.0
2018-10-17 10:00:00,39.62,39.66,39.49,39.51,505291.0,34.0998,34.1343,33.9879,34.0052,505291.0
2018-10-17 10:30:00,39.51,39.56,39.18,39.29,758187.0,34.0052,34.0482,33.7211,33.8158,758187.0
2018-10-17 11:00:00,39.29,39.61,39.23,39.59,328943.0,33.8158,34.0912,33.7642,34.074,328943.0
2018-10-17 11:30:00,39.59,39.7,39.53,39.6,366497.0,34.074,34.1687,34.0224,34.0826,366497.0
2018-10-17 12:00:00,39.6,39.68,39.54,39.54,203356.0,34.0826,34.1515,34.031,34.031,203356.0
2018-10-17 12:30:00,39.54,39.68,39.53,39.63,239007.0,34.031,34.1515,34.0224,34.1084,239007.0
2018-10-17 13:00:00,39.63,39.74,39.61,39.68,333734.0,34.1084,34.2031,34.0912,34.1515,333734.0
2018-10-17 13:30:00,39.69,39.77,39.63,39.76,296563.0,34.1601,34.2289,34.1084,34.2203,296563.0
2018-10-17 14:00:00,39.76,39.77,39.44,39.49,294605.0,34.2203,34.2289,33.9449,33.9879,294605.0
2018-10-17 14:30:00,39.49,39.68,39.45,39.61,343979.0,33.9879,34.1515,33.9535,34.0912,343979.0
2018-10-17 15:00:00,39.62,39.66,39.53,39.62,434243.0,34.0998,34.1343,34.0224,34.0998,434243.0
2018-10-17 15:30:00,39.63,39.67,39.45,39.57,1436241.0,34.1084,34.1429,33.9535,34.0568,1436241.0
2018-10-18 09:30:00,39.8,39.95,38.85,38.86,1143417.0,34.2548,34.3839,33.4371,33.4457,1143417.0
2018-10-18 10:00:00,38.85,39.07,38.7,38.73,724189.0,33.4371,33.6265,33.308,33.3338,724189.0
2018-10-18 10:30:00,38.73,38.92,38.69,38.91,624515.0,33.3338,33.4974,33.2994,33.4888,624515.0
2018-10-18 11:00:00,38.91,38.98,38.66,38.73,466684.0,33.4888,33.549,33.2736,33.3338,466684.0
2018-10-18 11:30:00,38.73,38.81,38.58,38.65,715862.0,33.3338,33.4027,33.2047,33.265,715862.0
2018-10-18 12:00:00,38.64,38.82,38.59,38.78,575416.0,33.2564,33.4113,33.2133,33.3769,575416.0
2018-10-18 12:30:00,38.77,38.85,38.64,38.64,374202.0,33.3683,33.4371,33.2564,33.2564,374202.0
2018-10-18 13:00:00,38.64,38.69,38.54,38.57,490076.0,33.2564,33.2994,33.1703,33.1961,490076.0
2018-10-18 13:30:00,38.57,38.59,38.45,38.54,470373.0,33.1961,33.2133,33.0928,33.1703,470373.0
2018-10-18 14:00:00,38.54,38.67,38.51,38.51,402300.0,33.1703,33.2822,33.1445,33.1445,402300.0
2018-10-18 14:30:00,38.51,38.61,38.48,38.52,410425.0,33.1445,33.2306,33.1187,33.1531,410425.0
2018-10-18 15:00:00,38.52,38.61,38.48,38.58,493860.0,33.1531,33.2306,33.1187,33.2047,493860.0
2018-10-18 15:30:00,38.57,38.69,38.5,38.53,1497903.0,33.1961,33.2994,33.1359,33.1617,1497903.0
2018-10-19 09:30:00,39.21,39.32,39.09,39.12,852290.0,33.747,33.8416,33.6437,33.6695,852290.0
2018-10-19 10:00:00,39.13,39.27,38.96,39.0,550974.0,33.6781,33.7986,33.5318,33.5662,550974.0
2018-10-19 10:30:00,38.99,39.03,38.77,38.8,445289.0,33.5576,33.592,33.3683,33.3941,445289.0
2018-10-19 11:00:00,38.8,38.88,38.58,38.6,566588.0,33.3941,33.4629,33.2047,33.2219,566588.0
2018-10-19 11:30:00,38.6,38.74,38.56,38.7,705967.0,33.2219,33.3424,33.1875,33.308,705967.0
2018-10-19 12:00:00,38.71,38.74,38.36,38.43,1155928.0,33.3166,33.3424,33.0154,33.0756,1155928.0
2018-10-19 12:30:00,38.43,38.6,38.34,38.55,1004654.0,33.0756,33.2219,32.9982,33.1789,1004654.0
2018-10-19 13:00:00,38.54,38.6,38.43,38.55,446020.0,33.1703,33.2219,33.0756,33.1789,446020.0
2018-10-19 13:30:00,38.55,38.59,38.47,38.5,399585.0,33.1789,33.2133,33.1101,33.1359,399585.0
2018-10-19 14:00:00,38.49,38.59,38.38,38.49,641997.0,33.1273,33.2133,33.0326,33.1273,641997.0
2018-10-19 14:30:00,38.49,38.51,38.39,38.4,529526.0,33.1273,33.1445,33.0412,33.0498,529526.0
2018-10-19 15:00:00,38.4,38.53,38.38,38.51,616498.0,33.0498,33.1617,33.0326,33.1445,616498.0
2018-10-19 15:30:00,38.52,38.56,38.44,38.45,1987991.0,33.1531,33.1875,33.0842,33.0928,1987991.0
2018-10-22 09:30:00,39.21,39.23,38.66,38.68,1618348.0,33.747,33.7642,33.2736,33.2908,1618348.0
2018-10-22 10:00:00,38.67,38.77,38.59,38.65,755412.0,33.2822,33.3683,33.2133,33.265,755412.0
2018-10-22 10:30:00,38.64,38.94,38.61,38.88,495360.0,33.2564,33.5146,33.2306,33.4629,495360.0
2018-10-22 11:00:00,38.87,38.88,38.7,38.73,455753.0,33.4543,33.4629,33.308,33.3338,455753.0
2018-10-22 11:30:00,38.73,38.75,38.64,38.66,585993.0,33.3338,33.351,33.2564,33.2736,585993.0
2018-10-22 12:00:00,38.66,38.69,38.54,38.63,414623.0,33.2736,33.2994,33.1703,33.2478,414623.0
2018-10-22 12:30:00,38.64,38.71,38.6,38.65,338734.0,33.2564,33.3166,33.2219,33.265,338734.0
2018-10-22 13:00:00,38.65,38.77,38.64,38.68,190035.0,33.265,33.3683,33.2564,33.2908,190035.0
2018-10-22 13:30:00,38.68,38.75,38.65,38.68,216429.0,33.2908,33.351,33.265,33.2908,216429.0
2018-10-22 14:00:00,38.68,38.77,38.66,38.7,241124.0,33.2908,33.3683,33.2736,33.308,241124.0
2018-10-22 14:30:00,38.69,38.78,38.67,38.75,289882.0,33.2994,33.3769,33.2822,33.351,289882.0
2018-10-22 15:00:00,38.74,38.84,38.71,38.73,437013.0,33.3424,33.4285,33.3166,33.3338,437013.0
2018-10-22 15:30:00,38.73,38.85,38.72,38.73,1090007.0,33.3338,33.4371,33.3252,33.3338,1090007.0
2018-10-23 09:30:00,37.42,37.64,37.38,37.54,1954821.0,32.2064,32.3957,32.1719,32.3096,1954821.0
2018-10-23 10:00:00,37.54,37.55,37.28,37.38,1014485.0,32.3096,32.3182,32.0859,32.1719,1014485.0
2018-10-23 10:30:00,37.38,37.48,37.26,37.41,741979.0,32.1719,32.258,32.0686,32.1977,741979.0
2018-10-23 11:00:00,37.41,37.75,37.38,37.69,634168.0,32.1977,32.4904,32.1719,32.4387,634168.0
2018-10-23 11:30:00,37.69,37.76,37.39,37.39,455992.0,32.4387,32.499,32.1805,32.1805,455992.0
2018-10-23 12:00:00,37.38,37.71,37.38,37.66,485131.0,32.1719,32.4559,32.1719,32.4129,485131.0
2018-10-23 12:30:00,37.66,38.07,37.65,37.85,798340.0,32.4129,32.7658,32.4043,32.5764,798340.0
2018-10-23 13:00:00,37.85,37.99,37.82,37.89,455278.0,32.5764,32.6969,32.5506,32.6109,455278.0
2018-10-23 13:30:00,37.89,37.93,37.67,37.73,397215.0,32.6109,32.6453,32.4215,32.4732,397215.0
2018-10-23 14:00:00,37.74,37.99,37.7,37.93,780548.0,32.4818,32.6969,32.4473,32.6453,780548.0
2018-10-23 14:30:00,37.94,38.04,37.94,38.02,387811.0,32.6539,32.74,32.6539,32.7228,387811.0
2018-10-23 15:00:00,38.01,38.17,37.98,38.09,687007.0,32.7142,32.8519,32.6883,32.783,687007.0
2018-10-23 15:30:00,38.1,38.18,37.99,38.0,2264888.0,32.7916,32.8605,32.6969,32.7055,2264888.0
2018-10-24 09:30:00,37.56,37.56,37.29,37.32,1373971.0,32.3268,32.3268,32.0945,32.1203,1373971.0
2018-10-24 10:00:00,37.31,37.41,37.16,37.26,1101575.0,32.1117,32.1977,31.9826,32.0686,1101575.0
2018-10-24 10:30:00,37.26,37.32,37.14,37.15,621361.0,32.0686,32.1203,31.9654,31.974,621361.0
2018-10-24 11:00:00,37.15,37.18,37.03,37.05,849991.0,31.974,31.9998,31.8707,31.8879,849991.0
2018-10-24 11:30:00,37.05,37.45,37.01,37.4,579720.0,31.8879,32.2322,31.8535,32.1891,579720.0
2018-10-24 12:00:00,37.4,37.43,37.21,37.26,342799.0,32.1891,32.215,32.0256,32.0686,342799.0
2018-10-24 12:30:00,37.26,37.29,37.18,37.27,368746.0,32.0686,32.0945,31.9998,32.0773,368746.0
2018-10-24 13:00:00,37.26,37.26,37.05,37.07,345104.0,32.0686,32.0686,31.8879,31.9051,345104.0
2018-10-24 13:30:00,37.08,37.16,37.02,37.09,593323.0,31.9137,31.9826,31.8621,31.9223,593323.0
2018-10-24 14:00:00,37.07,37.2,37.01,37.18,487669.0,31.9051,32.017,31.8535,31.9998,487669.0
2018-10-24 14:30:00,37.18,37.25,37.05,37.06,528372.0,31.9998,32.06,31.8879,31.8965,528372.0
2018-10-24 15:00:00,37.06,37.1,36.93,36.93,764743.0,31.8965,31.9309,31.7846,31.7846,764743.0
2018-10-24 15:30:00,36.93,36.97,36.43,36.45,2525087.0,31.7846,31.8191,31.3543,31.3715,2525087.0
2018-10-25 09:30:00,36.78,36.89,36.49,36.83,1030351.0,31.6555,31.7502,31.4059,31.6986,1030351.0
2018-10-25 10:00:00,36.82,37.03,36.8,36.98,518871.0,31.69,31.8707,31.6727,31.8277,518871.0
2018-10-25 10:30:00,36.98,37.17,36.97,37.04,472949.0,31.8277,31.9912,31.8191,31.8793,472949.0
2018-10-25 11:00:00,37.05,37.19,36.95,37.14,566728.0,31.8879,32.0084,31.8018,31.9654,566728.0
2018-10-25 11:30:00,37.14,37.2,37.02,37.11,464571.0,31.9654,32.017,31.8621,31.9395,464571.0
2018-10-25 12:00:00,37.11,37.17,37.02,37.11,426424.0,31.9395,31.9912,31.8621,31.9395,426424.0
2018-10-25 12:30:00,37.1,37.19,37.08,37.15,371367.0,31.9309,32.0084,31.9137,31.974,371367.0
2018-10-25 13:00:00,37.15,37.29,37.11,37.27,343335.0,31.974,32.0945,31.9395,32.0773,343335.0
2018-10-25 13:30:00,37.28,37.41,37.26,37.28,454325.0,32.0859,32.1977,32.0686,32.0859,454325.0
2018-10-25 14:00:00,37.29,37.49,37.25,37.43,455110.0,32.0945,32.2666,32.06,32.215,455110.0
2018-10-25 14:30:00,37.43,37.54,37.41,37.48,610399.0,32.215,32.3096,32.1977,32.258,610399.0
2018-10-25 15:00:00,37.47,37.55,37.45,37.47,784983.0,32.2494,32.3182,32.2322,32.2494,784983.0
2018-10-25 15:30:00,37.47,37.53,37.29,37.38,1603861.0,32.2494,32.301,32.0945,32.1719,1603861.0
2018-10-26 09:30:00,36.55,36.81,36.44,36.76,1331379.0,31.4576,31.6813,31.3629,31.6383,1331379.0
2018-10-26 10:00:00,36.75,36.76,36.3,36.32,1162550.0,31.6297,31.6383,31.2424,31.2596,1162550.0
2018-10-26 10:30:00,36.31,36.34,36.14,36.18,1137280.0,31.251,31.2768,31.1047,31.1391,1137280.0
2018-10-26 11:00:00,36.18,36.54,36.17,36.51,1567544.0,31.1391,31.449,31.1305,31.4231,1567544.0
2018-10-26 11:30:00,36.51,36.87,36.51,36.8,820499.0,31.4231,31.733,31.4231,31.6727,820499.0
2018-10-26 12:00:00,36.8,37.07,36.78,37.06,582701.0,31.6727,31.9051,31.6555,31.8965,582701.0
2018-10-26 12:30:00,37.05,37.29,37.03,37.12,539132.0,31.8879,32.0945,31.8707,31.9482,539132.0
2018-10-26 13:00:00,37.12,37.28,37.08,37.09,551640.0,31.9482,32.0859,31.9137,31.9223,551640.0
2018-10-26 13:30:00,37.08,37.12,36.92,37.06,297670.0,31.9137,31.9482,31.776,31.8965,297670.0
2018-10-26 14:00:00,37.06,37.12,36.85,36.95,338908.0,31.8965,31.9482,31.7158,31.8018,338908.0
2018-10-26 14:30:00,36.95,37.03,36.74,36.78,356592.0,31.8018,31.8707,31.6211,31.6555,356592.0
2018-10-26 15:00:00,36.78,36.94,36.68,36.9,547547.0,31.6555,31.7932,31.5695,31.7588,547547.0
2018-10-26 15:30:00,36.89,36.99,36.67,36.68,1543101.0,31.7502,31.8363,31.5608,31.5695,1543101.0
2018-10-29 09:30:00,37.17,37.41,37.04,37.2,884360.0,31.9912,32.1977,31.8793,32.017,884360.0
2018-10-29 10:00:00,37.21,37.4,37.2,37.31,389513.0,32.0256,32.1891,32.017,32.1117,389513.0
2018-10-29 10:30:00,37.3,37.34,37.03,37.09,341842.0,32.1031,32.1375,31.8707,31.9223,341842.0
2018-10-29 11:00:00,37.09,37.14,36.81,36.86,533669.0,31.9223,31.9654,31.6813,31.7244,533669.0
2018-10-29 11:30:00,36.86,36.95,36.73,36.74,341180.0,31.7244,31.8018,31.6125,31.6211,341180.0
2018-10-29 12:00:00,36.73,36.78,36.57,36.63,355557.0,31.6125,31.6555,31.4748,31.5264,355557.0
2018-10-29 12:30:00,36.63,36.78,36.54,36.64,247353.0,31.5264,31.6555,31.449,31.535,247353.0
2018-10-29 13:00:00,36.64,36.84,36.64,36.74,197525.0,31.535,31.7072,31.535,31.6211,197525.0
2018-10-29 13:30:00,36.73,36.9,36.72,36.78,196726.0,31.6125,31.7588,31.6039,31.6555,196726.0
2018-10-29 14:00:00,36.78,36.82,36.52,36.55,318250.0,31.6555,31.69,31.4317,31.4576,318250.0
2018-10-29 14:30:00,36.54,36.57,36.29,36.37,494200.0,31.449,31.4748,31.2338,31.3026,494200.0
2018-10-29 15:00:00,36.38,36.39,36.17,36.3,1069659.0,31.3113,31.3199,31.1305,31.2424,1069659.0
2018-10-29 15:30:00,36.3,36.39,35.97,36.33,1868076.0,31.2424,31.3199,30.9584,31.2682,1868076.0
2018-10-30 09:30:00,36.84,37.2,36.67,37.18,1589593.0,31.7072,32.017,31.5608,31.9998,1589593.0
2018-10-30 10:00:00,37.17,37.26,36.95,37.16,832939.0,31.9912,32.0686,31.8018,31.9826,832939.0
2018-10-30 10:30:00,37.17,37.31,37.0,37.13,822520.0,31.9912,32.1117,31.8449,31.9568,822520.0
2018-10-30 11:00:00,37.13,37.41,37.09,37.39,638081.0,31.9568,32.1977,31.9223,32.1805,638081.0
2018-10-30 11:30:00,37.39,37.46,37.31,37.34,616799.0,32.1805,32.2408,32.1117,32.1375,616799.0
2018-10-30 12:00:00,37.34,37.5,37.34,37.48,602121.0,32.1375,32.2752,32.1375,32.258,602121.0
2018-10-30 12:30:00,37.47,37.51,37.36,37.38,457776.0,32.2494,32.2838,32.1547,32.1719,457776.0
2018-10-30 13:00:00,37.38,37.45,37.24,37.3,590064.0,32.1719,32.2322,32.0514,32.1031,590064.0
2018-10-30 13:30:00,37.3,37.42,37.22,37.4,409714.0,32.1031,32.2064,32.0342,32.1891,409714.0
2018-10-30 14:00:00,37.39,37.45,37.24,37.36,595564.0,32.1805,32.2322,32.0514,32.1547,595564.0
2018-10-30 14:30:00,37.36,37.54,37.31,37.47,610052.0,32.1547,32.3096,32.1117,32.2494,610052.0
2018-10-30 15:00:00,37.48,37.68,37.39,37.62,782524.0,32.258,32.4301,32.1805,32.3785,782524.0
2018-10-30 15:30:00,37.62,37.8,37.5,37.79,1841977.0,32.3785,32.5334,32.2752,32.5248,1841977.0
2018-10-31 09:30:00,38.69,38.99,38.53,38.64,1345731.0,33.2994,33.5576,33.1617,33.2564,1345731.0
2018-10-31 10:00:00,38.64,38.67,38.45,38.46,596935.0,33.2564,33.2822,33.0928,33.1015,596935.0
2018-10-31 10:30:00,38.46,38.53,38.3,38.35,608332.0,33.1015,33.1617,32.9637,33.0068,608332.0
2018-10-31 11:00:00,38.35,38.4,38.17,38.37,456705.0,33.0068,33.0498,32.8519,33.024,456705.0
2018-10-31 11:30:00,38.36,38.42,38.19,38.28,511802.0,33.0154,33.067,32.8691,32.9465,511802.0
2018-10-31 12:00:00,38.29,38.31,38.12,38.16,753640.0,32.9551,32.9724,32.8088,32.8433,753640.0
2018-10-31 12:30:00,38.16,38.23,38.12,38.16,544907.0,32.8433,32.9035,32.8088,32.8433,544907.0
2018-10-31 13:00:00,38.16,38.24,38.12,38.14,822795.0,32.8433,32.9121,32.8088,32.826,822795.0
2018-10-31 13:30:00,38.14,38.2,38.03,38.07,700887.0,32.826,32.8777,32.7314,32.7658,700887.0
2018-10-31 14:00:00,38.08,38.21,38.03,38.12,516052.0,32.7744,32.8863,32.7314,32.8088,516052.0
2018-10-31 14:30:00,38.12,38.15,38.04,38.07,824622.0,32.8088,32.8346,32.74,32.7658,824622.0
2018-10-31 15:00:00,38.07,38.21,38.04,38.17,1066671.0,32.7658,32.8863,32.74,32.8519,1066671.0
2018-10-31 15:30:00,38.16,38.2,38.06,38.1,2005551.0,32.8433,32.8777,32.7572,32.7916,2005551.0
2018-11-01 09:30:00,38.78,38.85,38.39,38.43,2642077.0,33.3769,33.4371,33.0412,33.0756,2642077.0
2018-11-01 10:00:00,38.42,38.71,38.39,38.68,1093602.0,33.067,33.3166,33.0412,33.2908,1093602.0
2018-11-01 10:30:00,38.67,38.86,38.64,38.83,932572.0,33.2822,33.4457,33.2564,33.4199,932572.0
2018-11-01 11:00:00,38.83,38.96,38.74,38.95,949808.0,33.4199,33.5318,33.3424,33.5232,949808.0
2018-11-01 11:30:00,38.95,38.99,38.84,38.89,963079.0,33.5232,33.5576,33.4285,33.4715,963079.0
2018-11-01 12:00:00,38.89,38.9,38.63,38.7,723045.0,33.4715,33.4801,33.2478,33.308,723045.0
2018-11-01 12:30:00,38.7,39.04,38.69,39.02,547516.0,33.308,33.6006,33.2994,33.5834,547516.0
2018-11-01 13:00:00,39.04,39.05,38.92,38.99,519517.0,33.6006,33.6092,33.4974,33.5576,519517.0
2018-11-01 13:30:00,38.99,39.03,38.91,38.93,523704.0,33.5576,33.592,33.4888,33.506,523704.0
2018-11-01 14:00:00,38.94,39.02,38.84,39.0,467266.0,33.5146,33.5834,33.4285,33.5662,467266.0
2018-11-01 14:30:00,39.0,39.01,38.89,39.01,447229.0,33.5662,33.5748,33.4715,33.5748,447229.0
2018-11-01 15:00:00,39.01,39.03,38.9,39.01,861920.0,33.5748,33.592,33.4801,33.5748,861920.0
2018-11-01 15:30:00,39.01,39.08,38.99,39.06,2131129.0,33.5748,33.6351,33.5576,33.6179,2131129.0
2018-11-02 09:30:00,39.18,39.49,39.08,39.25,1464733.0,33.7211,33.9879,33.6351,33.7814,1464733.0
2018-11-02 10:00:00,39.25,39.27,38.95,38.96,732549.0,33.7814,33.7986,33.5232,33.5318,732549.0
2018-11-02 10:30:00,38.96,39.06,38.79,39.04,623386.0,33.5318,33.6179,33.3855,33.6006,623386.0
2018-11-02 11:00:00,39.04,39.06,38.76,38.82,659212.0,33.6006,33.6179,33.3597,33.4113,659212.0
2018-11-02 11:30:00,38.82,38.89,38.67,38.82,714442.0,33.4113,33.4715,33.2822,33.4113,714442.0
2018-11-02 12:00:00,38.82,38.83,38.66,38.73,322444.0,33.4113,33.4199,33.2736,33.3338,322444.0
2018-11-02 12:30:00,38.73,38.75,38.43,38.54,505715.0,33.3338,33.351,33.0756,33.1703,505715.0
2018-11-02 13:00:00,38.54,38.61,38.43,38.57,312229.0,33.1703,33.2306,33.0756,33.1961,312229.0
2018-11-02 13:30:00,38.57,38.68,38.53,38.59,275375.0,33.1961,33.2908,33.1617,33.2133,275375.0
2018-11-02 14:00:00,38.59,38.81,38.49,38.78,347132.0,33.2133,33.4027,33.1273,33.3769,347132.0
2018-11-02 14:30:00,38.77,38.83,38.7,38.73,534178.0,33.3683,33.4199,33.308,33.3338,534178.0
2018-11-02 15:00:00,38.74,38.83,38.62,38.74,529398.0,33.3424,33.4199,33.2392,33.3424,529398.0
2018-11-02 15:30:00,38.75,38.85,38.69,38.78,1654563.0,33.351,33.4371,33.2994,33.3769,1654563.0
2018-11-05 09:30:00,38.72,38.82,38.57,38.63,1629260.0,33.3252,33.4113,33.1961,33.2478,1629260.0
2018-11-05 10:00:00,38.63,38.67,38.32,38.32,1327729.0,33.2478,33.2822,32.981,32.981,1327729.0
2018-11-05 10:30:00,38.31,38.51,38.31,38.5,736848.0,32.9724,33.1445,32.9724,33.1359,736848.0
2018-11-05 11:00:00,38.5,38.52,38.34,38.36,349462.0,33.1359,33.1531,32.9982,33.0154,349462.0
2018-11-05 11:30:00,38.36,38.49,38.35,38.49,439977.0,33.0154,33.1273,33.0068,33.1273,439977.0
2018-11-05 12:00:00,38.49,38.49,38.37,38.41,292156.0,33.1273,33.1273,33.024,33.0584,292156.0
2018-11-05 12:30:00,38.41,38.42,38.35,38.36,316079.0,33.0584,33.067,33.0068,33.0154,316079.0
2018-11-05 13:00:00,38.36,38.43,38.34,38.4,351155.0,33.0154,33.0756,32.9982,33.0498,351155.0
2018-11-05 13:30:00,38.4,38.49,38.35,38.47,253947.0,33.0498,33.1273,33.0068,33.1101,253947.0
2018-11-05 14:00:00,38.47,38.55,38.41,38.54,319687.0,33.1101,33.1789,33.0584,33.1703,319687.0
2018-11-05 14:30:00,38.55,38.59,38.44,38.55,347671.0,33.1789,33.2133,33.0842,33.1789,347671.0
2018-11-05 15:00:00,38.55,38.57,38.41,38.46,404205.0,33.1789,33.1961,33.0584,33.1015,404205.0
2018-11-05 15:30:00,38.46,38.49,38.37,38.47,1018038.0,33.1015,33.1273,33.024,33.1101,1018038.0
2018-11-06 09:30:00,38.5,38.8,38.42,38.75,786919.0,33.1359,33.3941,33.067,33.351,786919.0
2018-11-06 10:00:00,38.76,38.76,38.65,38.71,746208.0,33.3597,33.3597,33.265,33.3166,746208.0
2018-11-06 10:30:00,38.72,38.76,38.65,38.69,301862.0,33.3252,33.3597,33.265,33.2994,301862.0
2018-11-06 11:00:00,38.69,38.74,38.62,38.63,367782.0,33.2994,33.3424,33.2392,33.2478,367782.0
2018-11-06 11:30:00,38.64,38.75,38.6,38.7,217461.0,33.2564,33.351,33.2219,33.308,217461.0
2018-11-06 12:00:00,38.7,38.81,38.69,38.77,304324.0,33.308,33.4027,33.2994,33.3683,304324.0
2018-11-06 12:30:00,38.77,38.85,38.71,38.73,489468.0,33.3683,33.4371,33.3166,33.3338,489468.0
2018-11-06 13:00:00,38.73,38.77,38.71,38.71,231424.0,33.3338,33.3683,33.3166,33.3166,231424.0
2018-11-06 13:30:00,38.71,38.73,38.62,38.63,232473.0,33.3166,33.3338,33.2392,33.2478,232473.0
2018-11-06 14:00:00,38.63,38.68,38.5,38.54,457185.0,33.2478,33.2908,33.1359,33.1703,457185.0
2018-11-06 14:30:00,38.54,38.61,38.5,38.53,435945.0,33.1703,33.2306,33.1359,33.1617,435945.0
2018-11-06 15:00:00,38.54,38.6,38.5,38.56,467573.0,33.1703,33.2219,33.1359,33.1875,467573.0
2018-11-06 15:30:00,38.57,38.72,38.54,38.72,1231833.0,33.1961,33.3252,33.1703,33.3252,1231833.0
2018-11-07 09:30:00,39.29,39.3,38.72,38.78,922301.0,33.8158,33.8244,33.3252,33.3769,922301.0
2018-11-07 10:00:00,38.78,39.05,38.76,39.02,693823.0,33.3769,33.6092,33.3597,33.5834,693823.0
2018-11-07 10:30:00,39.02,39.09,38.88,38.88,501085.0,33.5834,33.6437,33.4629,33.4629,501085.0
2018-11-07 11:00:00,38.89,39.04,38.84,39.02,358803.0,33.4715,33.6006,33.4285,33.5834,358803.0
2018-11-07 11:30:00,39.02,39.03,38.89,39.0,232611.0,33.5834,33.592,33.4715,33.5662,232611.0
2018-11-07 12:00:00,39.0,39.03,38.84,38.84,253233.0,33.5662,33.592,33.4285,33.4285,253233.0
2018-11-07 12:30:00,38.84,38.99,38.84,38.97,270536.0,33.4285,33.5576,33.4285,33.5404,270536.0
2018-11-07 13:00:00,38.98,39.03,38.94,39.02,340007.0,33.549,33.592,33.5146,33.5834,340007.0
2018-11-07 13:30:00,39.02,39.03,38.89,38.95,295996.0,33.5834,33.592,33.4715,33.5232,295996.0
2018-11-07 14:00:00,38.95,38.97,38.92,38.97,294351.0,33.5232,33.5404,33.4974,33.5404,294351.0
2018-11-07 14:30:00,38.97,39.03,38.94,39.01,280103.0,33.5404,33.592,33.5146,33.5748,280103.0
2018-11-07 15:00:00,39.01,39.04,38.96,38.99,352314.0,33.5748,33.6006,33.5318,33.5576,352314.0
2018-11-07 15:30:00,38.99,39.18,38.99,39.17,1119497.0,33.5576,33.7211,33.5576,33.7125,1119497.0
2018-11-08 09:30:00,38.79,39.06,38.79,38.99,1211634.0,33.3855,33.6179,33.3855,33.5576,1211634.0
2018-11-08 10:00:00,38.98,39.02,38.83,38.9,513084.0,33.549,33.5834,33.4199,33.4801,513084.0
2018-11-08 10:30:00,38.89,39.04,38.89,38.96,1016839.0,33.4715,33.6006,33.4715,33.5318,1016839.0
2018-11-08 11:00:00,38.97,39.02,38.91,38.96,731571.0,33.5404,33.5834,33.4888,33.5318,731571.0
2018-11-08 11:30:00,38.96,39.01,38.88,38.9,283356.0,33.5318,33.5748,33.4629,33.4801,283356.0
2018-11-08 12:00:00,38.9,38.94,38.87,38.89,247914.0,33.4801,33.5146,33.4543,33.4715,247914.0
2018-11-08 12:30:00,38.89,38.92,38.86,38.9,231125.0,33.4715,33.4974,33.4457,33.4801,231125.0
2018-11-08 13:00:00,38.89,38.92,38.87,38.88,224108.0,33.4715,33.4974,33.4543,33.4629,224108.0
2018-11-08 13:30:00,38.88,38.88,38.75,38.84,198311.0,33.4629,33.4629,33.351,33.4285,198311.0
2018-11-08 14:00:00,38.85,38.89,38.74,38.79,273310.0,33.4371,33.4715,33.3424,33.3855,273310.0
2018-11-08 14:30:00,38.8,38.86,38.69,38.75,421040.0,33.3941,33.4457,33.2994,33.351,421040.0
2018-11-08 15:00:00,38.75,38.85,38.73,38.77,404200.0,33.351,33.4371,33.3338,33.3683,404200.0
2018-11-08 15:30:00,38.78,38.81,38.69,38.7,1435375.0,33.3769,33.4027,33.2994,33.308,1435375.0
2018-11-09 09:30:00,38.09,38.39,37.99,38.16,1064376.0,32.783,33.0412,32.6969,32.8433,1064376.0
2018-11-09 10:00:00,38.16,38.28,38.09,38.18,471553.0,32.8433,32.9465,32.783,32.8605,471553.0
2018-11-09 10:30:00,38.17,38.22,38.11,38.15,529991.0,32.8519,32.8949,32.8002,32.8346,529991.0
2018-11-09 11:00:00,38.15,38.18,37.91,37.93,368026.0,32.8346,32.8605,32.6281,32.6453,368026.0
2018-11-09 11:30:00,37.93,37.99,37.82,37.84,268565.0,32.6453,32.6969,32.5506,32.5678,268565.0
2018-11-09 12:00:00,37.84,37.93,37.83,37.87,163495.0,32.5678,32.6453,32.5592,32.5937,163495.0
2018-11-09 12:30:00,37.87,38.08,37.84,37.98,226418.0,32.5937,32.7744,32.5678,32.6883,226418.0
2018-11-09 13:00:00,37.99,38.07,37.95,38.06,111727.0,32.6969,32.7658,32.6625,32.7572,111727.0
2018-11-09 13:30:00,38.05,38.06,37.98,38.0,96555.0,32.7486,32.7572,32.6883,32.7055,96555.0
2018-11-09 14:00:00,37.99,38.07,37.81,37.84,264849.0,32.6969,32.7658,32.542,32.5678,264849.0
2018-11-09 14:30:00,37.83,38.02,37.83,37.97,301193.0,32.5592,32.7228,32.5592,32.6797,301193.0
2018-11-09 15:00:00,37.98,38.14,37.96,38.1,167140.0,32.6883,32.826,32.6711,32.7916,167140.0
2018-11-09 15:30:00,38.1,38.16,38.05,38.07,803018.0,32.7916,32.8433,32.7486,32.7658,803018.0
2018-11-12 09:30:00,37.86,37.92,37.56,37.56,2055906.0,32.585,32.6367,32.3268,32.3268,2055906.0
2018-11-12 10:00:00,37.57,37.57,37.36,37.42,1493043.0,32.3355,32.3355,32.1547,32.2064,1493043.0
2018-11-12 10:30:00,37.41,37.43,37.13,37.17,1065364.0,32.1977,32.215,31.9568,31.9912,1065364.0
2018-11-12 11:00:00,37.17,37.25,37.03,37.15,674871.0,31.9912,32.06,31.8707,31.974,674871.0
2018-11-12 11:30:00,37.15,37.34,37.14,37.33,460354.0,31.974,32.1375,31.9654,32.1289,460354.0
2018-11-12 12:00:00,37.33,37.43,37.3,37.33,253466.0,32.1289,32.215,32.1031,32.1289,253466.0
2018-11-12 12:30:00,37.32,37.42,37.26,37.31,192362.0,32.1203,32.2064,32.0686,32.1117,192362.0
2018-11-12 13:00:00,37.31,37.37,37.26,37.36,307010.0,32.1117,32.1633,32.0686,32.1547,307010.0
2018-11-12 13:30:00,37.35,37.37,37.21,37.3,211275.0,32.1461,32.1633,32.0256,32.1031,211275.0
2018-11-12 14:00:00,37.3,37.4,37.24,37.27,320917.0,32.1031,32.1891,32.0514,32.0773,320917.0
2018-11-12 14:30:00,37.27,37.31,37.13,37.13,428404.0,32.0773,32.1117,31.9568,31.9568,428404.0
2018-11-12 15:00:00,37.13,37.22,37.09,37.16,791375.0,31.9568,32.0342,31.9223,31.9826,791375.0
2018-11-12 15:30:00,37.16,37.18,37.01,37.06,2010093.0,31.9826,31.9998,31.8535,31.8965,2010093.0
2018-11-13 09:30:00,37.39,37.55,37.32,37.37,2288686.0,32.1805,32.3182,32.1203,32.1633,2288686.0
2018-11-13 10:00:00,37.36,37.56,37.33,37.51,1437876.0,32.1547,32.3268,32.1289,32.2838,1437876.0
2018-11-13 10:30:00,37.51,37.77,37.46,37.74,1095322.0,32.2838,32.5076,32.2408,32.4818,1095322.0
2018-11-13 11:00:00,37.74,38.12,37.7,37.98,1906941.0,32.4818,32.8088,32.4473,32.6883,1906941.0
2018-11-13 11:30:00,37.98,38.01,37.81,37.85,628352.0,32.6883,32.7142,32.542,32.5764,628352.0
2018-11-13 12:00:00,37.86,37.93,37.76,37.83,480912.0,32.585,32.6453,32.499,32.5592,480912.0
2018-11-13 12:30:00,37.83,37.83,37.65,37.73,383818.0,32.5592,32.5592,32.4043,32.4732,383818.0
2018-11-13 13:00:00,37.73,37.82,37.65,37.72,326382.0,32.4732,32.5506,32.4043,32.4646,326382.0
2018-11-13 13:30:00,37.72,37.79,37.65,37.7,584180.0,32.4646,32.5248,32.4043,32.4473,584180.0
2018-11-13 14:00:00,37.7,37.7,37.38,37.49,546281.0,32.4473,32.4473,32.1719,32.2666,546281.0
2018-11-13 14:30:00,37.48,37.53,37.27,37.34,881459.0,32.258,32.301,32.0773,32.1375,881459.0
2018-11-13 15:00:00,37.33,37.45,37.25,37.29,991919.0,32.1289,32.2322,32.06,32.0945,991919.0
2018-11-13 15:30:00,37.29,37.4,37.24,37.4,2373393.0,32.0945,32.1891,32.0514,32.1891,2373393.0
2018-11-14 09:30:00,38.2,38.34,38.06,38.09,1401699.0,32.8777,32.9982,32.7572,32.783,1401699.0
2018-11-14 10:00:00,38.09,38.1,37.66,37.76,1231367.0,32.783,32.7916,32.4129,32.499,1231367.0
2018-11-14 10:30:00,37.75,37.93,37.69,37.86,846147.0,32.4904,32.6453,32.4387,32.585,846147.0
2018-11-14 11:00:00,37.85,37.87,37.64,37.85,586134.0,32.5764,32.5937,32.3957,32.5764,586134.0
2018-11-14 11:30:00,37.85,37.88,37.66,37.8,836431.0,32.5764,32.6023,32.4129,32.5334,836431.0
2018-11-14 12:00:00,37.8,37.86,36.85,37.8,611957.0,32.5334,32.585,31.7158,32.5334,611957.0
2018-11-14 12:30:00,37.8,37.83,37.65,37.72,379810.0,32.5334,32.5592,32.4043,32.4646,379810.0
2018-11-14 13:00:00,37.71,37.87,37.67,37.77,529729.0,32.4559,32.5937,32.4215,32.5076,529729.0
2018-11-14 13:30:00,37.77,37.8,37.46,37.56,551378.0,32.5076,32.5334,32.2408,32.3268,551378.0
2018-11-14 14:00:00,37.55,37.75,37.37,37.65,564417.0,32.3182,32.4904,32.1633,32.4043,564417.0
2018-11-14 14:30:00,37.65,37.92,37.6,37.91,368406.0,32.4043,32.6367,32.3613,32.6281,368406.0
2018-11-14 15:00:00,37.9,38.01,37.87,37.95,468727.0,32.6195,32.7142,32.5937,32.6625,468727.0
2018-11-14 15:30:00,37.94,37.96,37.78,37.84,932028.0,32.6539,32.6711,32.5162,32.5678,932028.0
2018-11-15 09:30:00,38.08,38.34,38.0,38.09,1218371.0,32.7744,32.9982,32.7055,32.783,1218371.0
2018-11-15 10:00:00,38.09,38.18,38.03,38.09,595807.0,32.783,32.8605,32.7314,32.783,595807.0
2018-11-15 10:30:00,38.08,38.11,37.89,38.02,441496.0,32.7744,32.8002,32.6109,32.7228,441496.0
2018-11-15 11:00:00,38.02,38.19,38.0,38.15,647255.0,32.7228,32.8691,32.7055,32.8346,647255.0
2018-11-15 11:30:00,38.15,38.21,38.12,38.19,812327.0,32.8346,32.8863,32.8088,32.8691,812327.0
2018-11-15 12:00:00,38.19,38.3,38.15,38.23,449152.0,32.8691,32.9637,32.8346,32.9035,449152.0
2018-11-15 12:30:00,38.22,38.26,38.15,38.19,381758.0,32.8949,32.9293,32.8346,32.8691,381758.0
2018-11-15 13:00:00,38.19,38.39,38.09,38.39,527863.0,32.8691,33.0412,32.783,33.0412,527863.0
2018-11-15 13:30:00,38.39,38.5,38.31,38.43,545917.0,33.0412,33.1359,32.9724,33.0756,545917.0
2018-11-15 14:00:00,38.43,38.52,38.34,38.51,425427.0,33.0756,33.1531,32.9982,33.1445,425427.0
2018-11-15 14:30:00,38.51,38.57,38.4,38.47,482269.0,33.1445,33.1961,33.0498,33.1101,482269.0
2018-11-15 15:00:00,38.48,38.5,38.25,38.28,774514.0,33.1187,33.1359,32.9207,32.9465,774514.0
2018-11-15 15:30:00,38.28,38.5,38.27,38.5,1317482.0,32.9465,33.1359,32.9379,33.1359,1317482.0
2018-11-16 09:30:00,37.07,37.2,36.66,37.05,2706712.0,31.9051,32.017,31.5522,31.8879,2706712.0
2018-11-16 10:00:00,37.04,37.07,36.9,37.02,978058.0,31.8793,31.9051,31.7588,31.8621,978058.0
2018-11-16 10:30:00,37.02,37.18,36.93,36.94,985856.0,31.8621,31.9998,31.7846,31.7932,985856.0
2018-11-16 11:00:00,36.95,37.03,36.86,36.9,780641.0,31.8018,31.8707,31.7244,31.7588,780641.0
2018-11-16 11:30:00,36.9,36.92,36.73,36.8,643495.0,31.7588,31.776,31.6125,31.6727,643495.0
2018-11-16 12:00:00,36.8,36.91,36.73,36.8,903515.0,31.6727,31.7674,31.6125,31.6727,903515.0
2018-11-16 12:30:00,36.8,37.09,36.77,36.95,1079369.0,31.6727,31.9223,31.6469,31.8018,1079369.0
2018-11-16 13:00:00,36.95,36.96,36.8,36.83,574245.0,31.8018,31.8104,31.6727,31.6986,574245.0
2018-11-16 13:30:00,36.84,36.88,36.75,36.8,839224.0,31.7072,31.7416,31.6297,31.6727,839224.0
2018-11-16 14:00:00,36.8,36.9,36.78,36.9,713047.0,31.6727,31.7588,31.6555,31.7588,713047.0
2018-11-16 14:30:00,36.9,37.01,36.85,37.01,660669.0,31.7588,31.8535,31.7158,31.8535,660669.0
2018-11-16 15:00:00,37.01,37.02,36.95,36.98,910758.0,31.8535,31.8621,31.8018,31.8277,910758.0
2018-11-16 15:30:00,36.99,37.0,36.86,36.89,2266847.0,31.8363,31.8449,31.7244,31.7502,2266847.0
2018-11-19 09:30:00,36.64,36.68,36.08,36.19,1962117.0,31.535,31.5695,31.0531,31.1477,1962117.0
2018-11-19 10:00:00,36.18,36.2,36.03,36.11,1625137.0,31.1391,31.1563,31.01,31.0789,1625137.0
2018-11-19 10:30:00,36.11,36.3,36.0,36.21,868527.0,31.0789,31.2424,30.9842,31.1649,868527.0
2018-11-19 11:00:00,36.21,36.25,36.04,36.09,824371.0,31.1649,31.1994,31.0186,31.0617,824371.0
2018-11-19 11:30:00,36.08,36.15,35.97,36.06,768760.0,31.0531,31.1133,30.9584,31.0358,768760.0
2018-11-19 12:00:00,36.06,36.12,35.99,36.09,558819.0,31.0358,31.0875,30.9756,31.0617,558819.0
2018-11-19 12:30:00,36.09,36.2,36.03,36.12,368649.0,31.0617,31.1563,31.01,31.0875,368649.0
2018-11-19 13:00:00,36.11,36.12,35.99,36.03,380666.0,31.0789,31.0875,30.9756,31.01,380666.0
2018-11-19 13:30:00,36.03,36.22,35.96,36.14,753721.0,31.01,31.1735,30.9498,31.1047,753721.0
2018-11-19 14:00:00,36.14,36.29,36.05,36.2,614328.0,31.1047,31.2338,31.0272,31.1563,614328.0
2018-11-19 14:30:00,36.2,36.39,36.12,36.35,678175.0,31.1563,31.3199,31.0875,31.2854,678175.0
2018-11-19 15:00:00,36.35,36.35,36.18,36.22,727850.0,31.2854,31.2854,31.1391,31.1735,727850.0
2018-11-19 15:30:00,36.22,36.23,36.02,36.05,2176516.0,31.1735,31.1822,31.0014,31.0272,2176516.0
2018-11-20 09:30:00,35.4,35.46,35.22,35.45,1794824.0,30.4678,30.5194,30.3129,30.5108,1794824.0
2018-11-20 10:00:00,35.45,35.6,35.33,35.54,1152036.0,30.5108,30.6399,30.4075,30.5883,1152036.0
2018-11-20 10:30:00,35.54,35.93,35.51,35.92,962971.0,30.5883,30.924,30.5625,30.9153,962971.0
2018-11-20 11:00:00,35.91,35.99,35.69,35.72,476934.0,30.9067,30.9756,30.7174,30.7432,476934.0
2018-11-20 11:30:00,35.72,35.89,35.71,35.84,614351.0,30.7432,30.8895,30.7346,30.8465,614351.0
2018-11-20 12:00:00,35.85,35.88,35.6,35.71,715691.0,30.8551,30.8809,30.6399,30.7346,715691.0
2018-11-20 12:30:00,35.72,35.75,35.61,35.65,465875.0,30.7432,30.769,30.6485,30.683,465875.0
2018-11-20 13:00:00,35.65,35.74,35.56,35.63,454180.0,30.683,30.7604,30.6055,30.6658,454180.0
2018-11-20 13:30:00,35.63,35.68,35.5,35.51,599254.0,30.6658,30.7088,30.5539,30.5625,599254.0
2018-11-20 14:00:00,35.5,35.5,35.33,35.42,840524.0,30.5539,30.5539,30.4075,30.485,840524.0
2018-11-20 14:30:00,35.43,35.59,35.43,35.56,474133.0,30.4936,30.6313,30.4936,30.6055,474133.0
2018-11-20 15:00:00,35.56,35.62,35.4,35.54,719213.0,30.6055,30.6571,30.4678,30.5883,719213.0
2018-11-20 15:30:00,35.55,35.65,35.52,35.64,1266155.0,30.5969,30.683,30.5711,30.6744,1266155.0
2018-11-21 09:30:00,36.42,36.72,36.3,36.48,1406994.0,31.3457,31.6039,31.2424,31.3973,1406994.0
2018-11-21 10:00:00,36.49,36.62,36.48,36.61,505404.0,31.4059,31.5178,31.3973,31.5092,505404.0
2018-11-21 10:30:00,36.61,36.68,36.5,36.54,513050.0,31.5092,31.5695,31.4145,31.449,513050.0
2018-11-21 11:00:00,36.54,36.65,36.49,36.58,403120.0,31.449,31.5436,31.4059,31.4834,403120.0
2018-11-21 11:30:00,36.58,36.6,36.49,36.54,228802.0,31.4834,31.5006,31.4059,31.449,228802.0
2018-11-21 12:00:00,36.53,36.58,36.48,36.57,241297.0,31.4404,31.4834,31.3973,31.4748,241297.0
2018-11-21 12:30:00,36.57,36.65,36.53,36.61,324185.0,31.4748,31.5436,31.4404,31.5092,324185.0
2018-11-21 13:00:00,36.6,36.62,36.51,36.53,369905.0,31.5006,31.5178,31.4231,31.4404,369905.0
2018-11-21 13:30:00,36.53,36.59,36.52,36.57,157714.0,31.4404,31.492,31.4317,31.4748,157714.0
2018-11-21 14:00:00,36.56,36.56,36.46,36.46,169757.0,31.4662,31.4662,31.3801,31.3801,169757.0
2018-11-21 14:30:00,36.46,36.49,36.29,36.31,282560.0,31.3801,31.4059,31.2338,31.251,282560.0
2018-11-21 15:00:00,36.3,36.38,36.29,36.3,380792.0,31.2424,31.3113,31.2338,31.2424,380792.0
2018-11-21 15:30:00,36.3,36.31,36.13,36.16,1147026.0,31.2424,31.251,31.0961,31.1219,1147026.0
2018-11-23 09:30:00,35.83,36.09,35.75,35.96,474907.0,30.8379,31.0617,30.769,30.9498,474907.0
2018-11-23 10:00:00,35.96,36.12,35.95,36.04,294443.0,30.9498,31.0875,30.9412,31.0186,294443.0
2018-11-23 10:30:00,36.03,36.16,36.01,36.07,166067.0,31.01,31.1219,30.9928,31.0444,166067.0
2018-11-23 11:00:00,36.07,36.2,36.07,36.09,190538.0,31.0444,31.1563,31.0444,31.0617,190538.0
2018-11-23 11:30:00,36.09,36.12,35.91,35.95,287589.0,31.0617,31.0875,30.9067,30.9412,287589.0
2018-11-23 12:00:00,35.94,36.0,35.88,35.98,234541.0,30.9326,30.9842,30.8809,30.967,234541.0
2018-11-23 12:30:00,35.98,36.02,35.95,35.96,324603.0,30.967,31.0014,30.9412,30.9498,324603.0
2018-11-26 09:30:00,36.71,36.83,36.57,36.82,1523997.0,31.5953,31.6986,31.4748,31.69,1523997.0
2018-11-26 10:00:00,36.82,36.89,36.59,36.64,556188.0,31.69,31.7502,31.492,31.535,556188.0
2018-11-26 10:30:00,36.64,36.77,36.61,36.73,429665.0,31.535,31.6469,31.5092,31.6125,429665.0
2018-11-26 11:00:00,36.73,36.74,36.66,36.73,428695.0,31.6125,31.6211,31.5522,31.6125,428695.0
2018-11-26 11:30:00,36.72,36.76,36.62,36.73,427950.0,31.6039,31.6383,31.5178,31.6125,427950.0
2018-11-26 12:00:00,36.72,36.74,36.51,36.54,249956.0,31.6039,31.6211,31.4231,31.449,249956.0
2018-11-26 12:30:00,36.54,36.58,36.47,36.58,206695.0,31.449,31.4834,31.3887,31.4834,206695.0
2018-11-26 13:00:00,36.58,36.67,36.55,36.66,180200.0,31.4834,31.5608,31.4576,31.5522,180200.0
2018-11-26 13:30:00,36.66,36.66,36.59,36.62,331463.0,31.5522,31.5522,31.492,31.5178,331463.0
2018-11-26 14:00:00,36.62,36.69,36.59,36.68,330727.0,31.5178,31.5781,31.492,31.5695,330727.0
2018-11-26 14:30:00,36.68,36.75,36.65,36.7,240309.0,31.5695,31.6297,31.5436,31.5867,240309.0
2018-11-26 15:00:00,36.7,36.72,36.65,36.7,285353.0,31.5867,31.6039,31.5436,31.5867,285353.0
2018-11-26 15:30:00,36.7,36.84,36.69,36.83,843282.0,31.5867,31.7072,31.5781,31.6986,843282.0
2018-11-27 09:30:00,36.39,36.68,36.39,36.65,864619.0,31.3199,31.5695,31.3199,31.5436,864619.0
2018-11-27 10:00:00,36.65,36.81,36.62,36.68,602672.0,31.5436,31.6813,31.5178,31.5695,602672.0
2018-11-27 10:30:00,36.69,36.77,36.58,36.73,276760.0,31.5781,31.6469,31.4834,31.6125,276760.0
2018-11-27 11:00:00,36.72,36.79,36.56,36.65,300474.0,31.6039,31.6641,31.4662,31.5436,300474.0
2018-11-27 11:30:00,36.64,36.64,36.51,36.6,264646.0,31.535,31.535,31.4231,31.5006,264646.0
2018-11-27 12:00:00,36.6,36.64,36.54,36.57,328307.0,31.5006,31.535,31.449,31.4748,328307.0
2018-11-27 12:30:00,36.58,36.73,36.56,36.62,265354.0,31.4834,31.6125,31.4662,31.5178,265354.0
2018-11-27 13:00:00,36.62,36.66,36.53,36.61,273755.0,31.5178,31.5522,31.4404,31.5092,273755.0
2018-11-27 13:30:00,36.61,36.69,36.59,36.68,270908.0,31.5092,31.5781,31.492,31.5695,270908.0
2018-11-27 14:00:00,36.68,36.75,36.65,36.68,188022.0,31.5695,31.6297,31.5436,31.5695,188022.0
2018-11-27 14:30:00,36.67,36.72,36.62,36.62,183765.0,31.5608,31.6039,31.5178,31.5178,183765.0
2018-11-27 15:00:00,36.62,36.65,36.59,36.63,195812.0,31.5178,31.5436,31.492,31.5264,195812.0
2018-11-27 15:30:00,36.63,36.82,36.61,36.82,1000275.0,31.5264,31.69,31.5092,31.69,1000275.0
2018-11-28 09:30:00,37.27,37.38,37.07,37.32,1232699.0,32.0773,32.1719,31.9051,32.1203,1232699.0
2018-11-28 10:00:00,37.32,37.36,37.25,37.3,878616.0,32.1203,32.1547,32.06,32.1031,878616.0
2018-11-28 10:30:00,37.3,37.32,37.14,37.16,394608.0,32.1031,32.1203,31.9654,31.9826,394608.0
2018-11-28 11:00:00,37.16,37.27,37.15,37.19,320095.0,31.9826,32.0773,31.974,32.0084,320095.0
2018-11-28 11:30:00,37.2,37.26,37.18,37.25,180308.0,32.017,32.0686,31.9998,32.06,180308.0
2018-11-28 12:00:00,37.25,37.73,37.24,37.7,543963.0,32.06,32.4732,32.0514,32.4473,543963.0
2018-11-28 12:30:00,37.7,37.76,37.58,37.68,384641.0,32.4473,32.499,32.3441,32.4301,384641.0
2018-11-28 13:00:00,37.68,37.76,37.56,37.74,307162.0,32.4301,32.499,32.3268,32.4818,307162.0
2018-11-28 13:30:00,37.74,37.94,37.73,37.87,468596.0,32.4818,32.6539,32.4732,32.5937,468596.0
2018-11-28 14:00:00,37.88,37.89,37.7,37.79,498352.0,32.6023,32.6109,32.4473,32.5248,498352.0
2018-11-28 14:30:00,37.8,37.91,37.78,37.83,383954.0,32.5334,32.6281,32.5162,32.5592,383954.0
2018-11-28 15:00:00,37.82,37.92,37.75,37.91,414341.0,32.5506,32.6367,32.4904,32.6281,414341.0
2018-11-28 15:30:00,37.91,38.02,37.87,38.01,1146204.0,32.6281,32.7228,32.5937,32.7142,1146204.0
2018-11-29 09:30:00,37.95,38.24,37.88,38.23,1386509.0,32.6625,32.9121,32.6023,32.9035,1386509.0
2018-11-29 10:00:00,38.22,38.37,38.15,38.22,958009.0,32.8949,33.024,32.8346,32.8949,958009.0
2018-11-29 10:30:00,38.22,38.35,37.87,37.96,677393.0,32.8949,33.0068,32.5937,32.6711,677393.0
2018-11-29 11:00:00,37.97,38.21,37.95,38.15,495847.0,32.6797,32.8863,32.6625,32.8346,495847.0
2018-11-29 11:30:00,38.16,38.26,38.09,38.09,389876.0,32.8433,32.9293,32.783,32.783,389876.0
2018-11-29 12:00:00,38.09,38.11,38.01,38.07,251190.0,32.783,32.8002,32.7142,32.7658,251190.0
2018-11-29 12:30:00,38.07,38.14,38.05,38.13,223707.0,32.7658,32.826,32.7486,32.8174,223707.0
2018-11-29 13:00:00,38.13,38.13,38.03,38.09,178094.0,32.8174,32.8174,32.7314,32.783,178094.0
2018-11-29 13:30:00,38.09,38.19,38.06,38.16,214334.0,32.783,32.8691,32.7572,32.8433,214334.0
2018-11-29 14:00:00,38.15,38.22,38.13,38.19,226704.0,32.8346,32.8949,32.8174,32.8691,226704.0
2018-11-29 14:30:00,38.19,38.27,38.17,38.26,298171.0,32.8691,32.9379,32.8519,32.9293,298171.0
2018-11-29 15:00:00,38.26,38.28,38.13,38.18,279754.0,32.9293,32.9465,32.8174,32.8605,279754.0
2018-11-29 15:30:00,38.17,38.18,37.92,37.93,820248.0,32.8519,32.8605,32.6367,32.6453,820248.0
2018-11-30 09:30:00,37.24,37.37,37.08,37.24,967237.0,32.0514,32.1633,31.9137,32.0514,967237.0
2018-11-30 10:00:00,37.25,37.34,37.18,37.3,624307.0,32.06,32.1375,31.9998,32.1031,624307.0
2018-11-30 10:30:00,37.3,37.41,37.28,37.39,551341.0,32.1031,32.1977,32.0859,32.1805,551341.0
2018-11-30 11:00:00,37.39,37.41,37.15,37.25,703620.0,32.1805,32.1977,31.974,32.06,703620.0
2018-11-30 11:30:00,37.24,37.3,37.2,37.27,363270.0,32.0514,32.1031,32.017,32.0773,363270.0
2018-11-30 12:00:00,37.27,37.34,37.21,37.22,221629.0,32.0773,32.1375,32.0256,32.0342,221629.0
2018-11-30 12:30:00,37.23,37.26,37.18,37.21,277787.0,32.0428,32.0686,31.9998,32.0256,277787.0
2018-11-30 13:00:00,37.22,37.22,37.08,37.12,298189.0,32.0342,32.0342,31.9137,31.9482,298189.0
2018-11-30 13:30:00,37.12,37.31,37.12,37.27,525541.0,31.9482,32.1117,31.9482,32.0773,525541.0
2018-11-30 14:00:00,37.28,37.3,37.22,37.26,238578.0,32.0859,32.1031,32.0342,32.0686,238578.0
2018-11-30 14:30:00,37.26,37.3,37.22,37.27,336409.0,32.0686,32.1031,32.0342,32.0773,336409.0
2018-11-30 15:00:00,37.27,37.42,37.26,37.41,465152.0,32.0773,32.2064,32.0686,32.1977,465152.0
2018-11-30 15:30:00,37.41,37.6,37.33,37.57,1408382.0,32.1977,32.3613,32.1289,32.3355,1408382.0
2018-12-03 09:30:00,38.82,39.0,38.44,38.47,1498565.0,33.4113,33.5662,33.0842,33.1101,1498565.0
2018-12-03 10:00:00,38.47,38.68,38.43,38.62,829906.0,33.1101,33.2908,33.0756,33.2392,829906.0
2018-12-03 10:30:00,38.61,38.66,38.46,38.47,419077.0,33.2306,33.2736,33.1015,33.1101,419077.0
2018-12-03 11:00:00,38.47,38.54,38.43,38.52,452580.0,33.1101,33.1703,33.0756,33.1531,452580.0
2018-12-03 11:30:00,38.52,38.55,38.38,38.47,306987.0,33.1531,33.1789,33.0326,33.1101,306987.0
2018-12-03 12:00:00,38.47,38.62,38.45,38.6,314412.0,33.1101,33.2392,33.0928,33.2219,314412.0
2018-12-03 12:30:00,38.6,38.71,38.56,38.59,363341.0,33.2219,33.3166,33.1875,33.2133,363341.0
2018-12-03 13:00:00,38.6,38.74,38.6,38.69,327967.0,33.2219,33.3424,33.2219,33.2994,327967.0
2018-12-03 13:30:00,38.69,38.69,38.5,38.54,204660.0,33.2994,33.2994,33.1359,33.1703,204660.0
2018-12-03 14:00:00,38.54,38.68,38.48,38.65,282346.0,33.1703,33.2908,33.1187,33.265,282346.0
2018-12-03 14:30:00,38.66,38.73,38.62,38.65,278051.0,33.2736,33.3338,33.2392,33.265,278051.0
2018-12-03 15:00:00,38.66,38.73,38.58,38.67,308372.0,33.2736,33.3338,33.2047,33.2822,308372.0
2018-12-03 15:30:00,38.67,38.73,38.64,38.72,906928.0,33.2822,33.3338,33.2564,33.3252,906928.0
2018-12-04 09:30:00,38.53,38.78,38.46,38.48,1701144.0,33.1617,33.3769,33.1015,33.1187,1701144.0
2018-12-04 10:00:00,38.48,38.56,38.28,38.34,704007.0,33.1187,33.1875,32.9465,32.9982,704007.0
2018-12-04 10:30:00,38.35,38.42,38.34,38.37,413967.0,33.0068,33.067,32.9982,33.024,413967.0
2018-12-04 11:00:00,38.36,38.39,38.18,38.2,604763.0,33.0154,33.0412,32.8605,32.8777,604763.0
2018-12-04 11:30:00,38.2,38.27,38.09,38.1,561698.0,32.8777,32.9379,32.783,32.7916,561698.0
2018-12-04 12:00:00,38.1,38.14,37.88,37.89,829647.0,32.7916,32.826,32.6023,32.6109,829647.0
2018-12-04 12:30:00,37.89,38.03,37.77,37.92,418483.0,32.6109,32.7314,32.5076,32.6367,418483.0
2018-12-04 13:00:00,37.91,37.97,37.77,37.83,498472.0,32.6281,32.6797,32.5076,32.5592,498472.0
2018-12-04 13:30:00,37.83,37.84,37.62,37.76,855950.0,32.5592,32.5678,32.3785,32.499,855950.0
2018-12-04 14:00:00,37.76,37.87,37.61,37.62,494326.0,32.499,32.5937,32.3699,32.3785,494326.0
2018-12-04 14:30:00,37.61,37.82,37.61,37.65,844319.0,32.3699,32.5506,32.3699,32.4043,844319.0
2018-12-04 15:00:00,37.65,37.68,37.54,37.6,961249.0,32.4043,32.4301,32.3096,32.3613,961249.0
2018-12-04 15:30:00,37.59,37.65,37.43,37.45,1922223.0,32.3527,32.4043,32.215,32.2322,1922223.0
2018-12-06 09:30:00,35.7,36.16,35.61,35.85,1925238.0,30.726,31.1219,30.6485,30.8551,1925238.0
2018-12-06 10:00:00,35.86,36.09,35.83,36.05,1229515.0,30.8637,31.0617,30.8379,31.0272,1229515.0
2018-12-06 10:30:00,36.05,36.07,35.87,35.89,610978.0,31.0272,31.0444,30.8723,30.8895,610978.0
2018-12-06 11:00:00,35.89,36.01,35.72,35.72,526867.0,30.8895,30.9928,30.7432,30.7432,526867.0
2018-12-06 11:30:00,35.73,36.0,35.71,36.0,640022.0,30.7518,30.9842,30.7346,30.9842,640022.0
2018-12-06 12:00:00,35.99,36.21,35.91,36.19,532062.0,30.9756,31.1649,30.9067,31.1477,532062.0
2018-12-06 12:30:00,36.19,36.3,36.14,36.22,257635.0,31.1477,31.2424,31.1047,31.1735,257635.0
2018-12-06 13:00:00,36.22,36.23,36.05,36.07,294676.0,31.1735,31.1822,31.0272,31.0444,294676.0
2018-12-06 13:30:00,36.06,36.34,35.99,36.34,252870.0,31.0358,31.2768,30.9756,31.2768,252870.0
2018-12-06 14:00:00,36.33,36.48,36.25,36.47,827282.0,31.2682,31.3973,31.1994,31.3887,827282.0
2018-12-06 14:30:00,36.46,36.55,36.35,36.51,777261.0,31.3801,31.4576,31.2854,31.4231,777261.0
2018-12-06 15:00:00,36.51,36.59,36.43,36.54,904050.0,31.4231,31.492,31.3543,31.449,904050.0
2018-12-06 15:30:00,36.54,36.85,36.52,36.85,1698856.0,31.449,31.7158,31.4317,31.7158,1698856.0
2018-12-07 09:30:00,36.65,36.94,36.51,36.83,919303.0,31.5436,31.7932,31.4231,31.6986,919303.0
2018-12-07 10:00:00,36.84,36.9,36.51,36.72,936952.0,31.7072,31.7588,31.4231,31.6039,936952.0
2018-12-07 10:30:00,36.72,36.73,36.57,36.72,624932.0,31.6039,31.6125,31.4748,31.6039,624932.0
2018-12-07 11:00:00,36.72,36.75,36.46,36.54,639795.0,31.6039,31.6297,31.3801,31.449,639795.0
2018-12-07 11:30:00,36.53,36.63,36.45,36.45,545117.0,31.4404,31.5264,31.3715,31.3715,545117.0
2018-12-07 12:00:00,36.45,36.59,36.45,36.58,405227.0,31.3715,31.492,31.3715,31.4834,405227.0
2018-12-07 12:30:00,36.57,36.65,36.43,36.62,398552.0,31.4748,31.5436,31.3543,31.5178,398552.0
2018-12-07 13:00:00,36.62,36.69,36.49,36.53,366482.0,31.5178,31.5781,31.4059,31.4404,366482.0
2018-12-07 13:30:00,36.52,36.55,36.36,36.38,408682.0,31.4317,31.4576,31.294,31.3113,408682.0
2018-12-07 14:00:00,36.37,36.46,36.3,36.39,448587.0,31.3026,31.3801,31.2424,31.3199,448587.0
2018-12-07 14:30:00,36.39,36.41,36.13,36.26,970115.0,31.3199,31.3371,31.0961,31.208,970115.0
2018-12-07 15:00:00,36.26,36.42,36.19,36.4,1050894.0,31.208,31.3457,31.1477,31.3285,1050894.0
2018-12-07 15:30:00,36.39,36.55,36.32,36.52,2023108.0,31.3199,31.4576,31.2596,31.4317,2023108.0
2018-12-10 09:30:00,36.31,36.83,36.31,36.56,1359909.0,31.251,31.6986,31.251,31.4662,1359909.0
2018-12-10 10:00:00,36.55,36.68,36.29,36.33,1529811.0,31.4576,31.5695,31.2338,31.2682,1529811.0
2018-12-10 10:30:00,36.32,36.41,36.19,36.28,931423.0,31.2596,31.3371,31.1477,31.2252,931423.0
2018-12-10 11:00:00,36.28,36.32,36.07,36.28,786691.0,31.2252,31.2596,31.0444,31.2252,786691.0
2018-12-10 11:30:00,36.28,36.5,36.25,36.27,474161.0,31.2252,31.4145,31.1994,31.2166,474161.0
2018-12-10 12:00:00,36.27,36.4,36.24,36.32,519648.0,31.2166,31.3285,31.1908,31.2596,519648.0
2018-12-10 12:30:00,36.32,36.58,36.3,36.48,369288.0,31.2596,31.4834,31.2424,31.3973,369288.0
2018-12-10 13:00:00,36.48,36.53,36.34,36.35,322727.0,31.3973,31.4404,31.2768,31.2854,322727.0
2018-12-10 13:30:00,36.36,36.61,36.35,36.53,529557.0,31.294,31.5092,31.2854,31.4404,529557.0
2018-12-10 14:00:00,36.53,36.61,36.41,36.46,973516.0,31.4404,31.5092,31.3371,31.3801,973516.0
2018-12-10 14:30:00,36.46,36.59,36.43,36.46,691984.0,31.3801,31.492,31.3543,31.3801,691984.0
2018-12-10 15:00:00,36.46,36.52,36.38,36.51,794331.0,31.3801,31.4317,31.3113,31.4231,794331.0
2018-12-10 15:30:00,36.51,36.61,36.41,36.44,1858267.0,31.4231,31.5092,31.3371,31.3629,1858267.0
2018-12-11 09:30:00,37.24,37.35,37.05,37.14,995347.0,32.0514,32.1461,31.8879,31.9654,995347.0
2018-12-11 10:00:00,37.14,37.21,37.02,37.19,543371.0,31.9654,32.0256,31.8621,32.0084,543371.0
2018-12-11 10:30:00,37.2,37.2,36.82,36.87,572498.0,32.017,32.017,31.69,31.733,572498.0
2018-12-11 11:00:00,36.87,36.87,36.74,36.81,407514.0,31.733,31.733,31.6211,31.6813,407514.0
2018-12-11 11:30:00,36.82,36.84,36.69,36.77,337565.0,31.69,31.7072,31.5781,31.6469,337565.0
2018-12-11 12:00:00,36.77,36.78,36.61,36.7,343112.0,31.6469,31.6555,31.5092,31.5867,343112.0
2018-12-11 12:30:00,36.7,36.79,36.67,36.77,362462.0,31.5867,31.6641,31.5608,31.6469,362462.0
2018-12-11 13:00:00,36.76,36.77,36.66,36.68,346625.0,31.6383,31.6469,31.5522,31.5695,346625.0
2018-12-11 13:30:00,36.68,36.68,36.45,36.49,430977.0,31.5695,31.5695,31.3715,31.4059,430977.0
2018-12-11 14:00:00,36.49,36.62,36.3,36.61,824983.0,31.4059,31.5178,31.2424,31.5092,824983.0
2018-12-11 14:30:00,36.6,36.76,36.6,36.73,498807.0,31.5006,31.6383,31.5006,31.6125,498807.0
2018-12-11 15:00:00,36.73,36.87,36.62,36.78,418427.0,31.6125,31.733,31.5178,31.6555,418427.0
2018-12-11 15:30:00,36.77,36.86,36.61,36.69,1070139.0,31.6469,31.7244,31.5092,31.5781,1070139.0
2018-12-12 09:30:00,37.61,37.61,37.27,37.46,789944.0,32.3699,32.3699,32.0773,32.2408,789944.0
2018-12-12 10:00:00,37.45,37.59,37.39,37.46,568131.0,32.2322,32.3527,32.1805,32.2408,568131.0
2018-12-12 10:30:00,37.46,37.63,37.37,37.58,338936.0,32.2408,32.3871,32.1633,32.3441,338936.0
2018-12-12 11:00:00,37.59,37.63,37.51,37.53,275513.0,32.3527,32.3871,32.2838,32.301,275513.0
2018-12-12 11:30:00,37.53,37.59,37.42,37.53,257588.0,32.301,32.3527,32.2064,32.301,257588.0
2018-12-12 12:00:00,37.54,37.64,37.54,37.62,186120.0,32.3096,32.3957,32.3096,32.3785,186120.0
2018-12-12 12:30:00,37.62,37.69,37.52,37.68,168002.0,32.3785,32.4387,32.2924,32.4301,168002.0
2018-12-12 13:00:00,37.68,37.7,37.6,37.63,212781.0,32.4301,32.4473,32.3613,32.3871,212781.0
2018-12-12 13:30:00,37.62,37.63,37.47,37.5,303935.0,32.3785,32.3871,32.2494,32.2752,303935.0
2018-12-12 14:00:00,37.5,37.52,37.38,37.42,288699.0,32.2752,32.2924,32.1719,32.2064,288699.0
2018-12-12 14:30:00,37.43,37.51,37.32,37.48,445174.0,32.215,32.2838,32.1203,32.258,445174.0
2018-12-12 15:00:00,37.48,37.59,37.44,37.46,396775.0,32.258,32.3527,32.2236,32.2408,396775.0
2018-12-12 15:30:00,37.46,37.58,37.29,37.31,1777222.0,32.2408,32.3441,32.0945,32.1117,1777222.0
2018-12-13 09:30:00,37.49,37.66,37.41,37.49,813011.0,32.2666,32.4129,32.1977,32.2666,813011.0
2018-12-13 10:00:00,37.49,37.65,37.37,37.42,439810.0,32.2666,32.4043,32.1633,32.2064,439810.0
2018-12-13 10:30:00,37.42,37.45,37.21,37.31,306209.0,32.2064,32.2322,32.0256,32.1117,306209.0
2018-12-13 11:00:00,37.32,37.37,37.2,37.34,253092.0,32.1203,32.1633,32.017,32.1375,253092.0
2018-12-13 11:30:00,37.34,37.47,37.28,37.39,274075.0,32.1375,32.2494,32.0859,32.1805,274075.0
2018-12-13 12:00:00,37.39,37.44,37.27,37.32,239607.0,32.1805,32.2236,32.0773,32.1203,239607.0
2018-12-13 12:30:00,37.32,37.41,37.3,37.33,166944.0,32.1203,32.1977,32.1031,32.1289,166944.0
2018-12-13 13:00:00,37.34,37.42,37.27,37.36,298829.0,32.1375,32.2064,32.0773,32.1547,298829.0
2018-12-13 13:30:00,37.37,37.48,37.34,37.37,284428.0,32.1633,32.258,32.1375,32.1633,284428.0
2018-12-13 14:00:00,37.38,37.39,37.19,37.3,315010.0,32.1719,32.1805,32.0084,32.1031,315010.0
2018-12-13 14:30:00,37.29,37.36,37.22,37.34,351251.0,32.0945,32.1547,32.0342,32.1375,351251.0
2018-12-13 15:00:00,37.34,37.38,37.23,37.33,407467.0,32.1375,32.1719,32.0428,32.1289,407467.0
2018-12-13 15:30:00,37.32,37.44,37.27,37.33,905506.0,32.1203,32.2236,32.0773,32.1289,905506.0
2018-12-14 09:30:00,36.8,36.94,36.67,36.92,944755.0,31.6727,31.7932,31.5608,31.776,944755.0
2018-12-14 10:00:00,36.91,37.06,36.91,36.91,427747.0,31.7674,31.8965,31.7674,31.7674,427747.0
2018-12-14 10:30:00,36.91,37.09,36.83,37.02,301159.0,31.7674,31.9223,31.6986,31.8621,301159.0
2018-12-14 11:00:00,37.02,37.1,36.95,37.02,382985.0,31.8621,31.9309,31.8018,31.8621,382985.0
2018-12-14 11:30:00,37.01,37.11,36.88,36.92,356416.0,31.8535,31.9395,31.7416,31.776,356416.0
2018-12-14 12:00:00,36.92,36.96,36.81,36.9,250129.0,31.776,31.8104,31.6813,31.7588,250129.0
2018-12-14 12:30:00,36.9,36.98,36.86,36.88,142276.0,31.7588,31.8277,31.7244,31.7416,142276.0
2018-12-14 13:00:00,36.87,36.89,36.78,36.79,197764.0,31.733,31.7502,31.6555,31.6641,197764.0
2018-12-14 13:30:00,36.78,36.82,36.69,36.7,248197.0,31.6555,31.69,31.5781,31.5867,248197.0
2018-12-14 14:00:00,36.7,36.76,36.66,36.72,236260.0,31.5867,31.6383,31.5522,31.6039,236260.0
2018-12-14 14:30:00,36.72,36.76,36.61,36.75,320560.0,31.6039,31.6383,31.5092,31.6297,320560.0
2018-12-14 15:00:00,36.76,36.82,36.7,36.73,430879.0,31.6383,31.69,31.5867,31.6125,430879.0
2018-12-14 15:30:00,36.74,36.75,36.53,36.53,973374.0,31.6211,31.6297,31.4404,31.4404,973374.0
2018-12-17 09:30:00,36.63,36.79,36.5,36.6,1156151.0,31.5264,31.6641,31.4145,31.5006,1156151.0
2018-12-17 10:00:00,36.6,36.75,36.49,36.7,1085866.0,31.5006,31.6297,31.4059,31.5867,1085866.0
2018-12-17 10:30:00,36.7,36.76,36.52,36.75,606684.0,31.5867,31.6383,31.4317,31.6297,606684.0
2018-12-17 11:00:00,36.75,36.86,36.72,36.8,567553.0,31.6297,31.7244,31.6039,31.6727,567553.0
2018-12-17 11:30:00,36.79,36.92,36.76,36.9,299316.0,31.6641,31.776,31.6383,31.7588,299316.0
2018-12-17 12:00:00,36.91,36.94,36.73,36.78,384187.0,31.7674,31.7932,31.6125,31.6555,384187.0
2018-12-17 12:30:00,36.77,36.77,36.48,36.48,320259.0,31.6469,31.6469,31.3973,31.3973,320259.0
2018-12-17 13:00:00,36.48,36.55,36.39,36.41,351709.0,31.3973,31.4576,31.3199,31.3371,351709.0
2018-12-17 13:30:00,36.41,36.48,36.36,36.39,540328.0,31.3371,31.3973,31.294,31.3199,540328.0
2018-12-17 14:00:00,36.39,36.43,36.24,36.36,415601.0,31.3199,31.3543,31.1908,31.294,415601.0
2018-12-17 14:30:00,36.36,36.48,36.25,36.33,439625.0,31.294,31.3973,31.1994,31.2682,439625.0
2018-12-17 15:00:00,36.33,36.35,36.15,36.21,722711.0,31.2682,31.2854,31.1133,31.1649,722711.0
2018-12-17 15:30:00,36.21,36.32,36.11,36.24,1665347.0,31.1649,31.2596,31.0789,31.1908,1665347.0
2018-12-18 09:30:00,36.61,36.98,36.61,36.9,821076.0,31.5092,31.8277,31.5092,31.7588,821076.0
2018-12-18 10:00:00,36.91,36.96,36.82,36.94,533538.0,31.7674,31.8104,31.69,31.7932,533538.0
2018-12-18 10:30:00,36.95,37.0,36.71,36.71,543895.0,31.8018,31.8449,31.5953,31.5953,543895.0
2018-12-18 11:00:00,36.72,36.76,36.61,36.72,407295.0,31.6039,31.6383,31.5092,31.6039,407295.0
2018-12-18 11:30:00,36.72,36.84,36.71,36.76,206639.0,31.6039,31.7072,31.5953,31.6383,206639.0
2018-12-18 12:00:00,36.76,36.92,36.76,36.83,324976.0,31.6383,31.776,31.6383,31.6986,324976.0
2018-12-18 12:30:00,36.83,36.9,36.79,36.81,198107.0,31.6986,31.7588,31.6641,31.6813,198107.0
2018-12-18 13:00:00,36.81,36.9,36.79,36.82,142925.0,31.6813,31.7588,31.6641,31.69,142925.0
2018-12-18 13:30:00,36.83,36.86,36.71,36.74,189314.0,31.6986,31.7244,31.5953,31.6211,189314.0
2018-12-18 14:00:00,36.73,36.82,36.71,36.78,269716.0,31.6125,31.69,31.5953,31.6555,269716.0
2018-12-18 14:30:00,36.77,36.8,36.66,36.7,499465.0,31.6469,31.6727,31.5522,31.5867,499465.0
2018-12-18 15:00:00,36.7,36.78,36.62,36.72,627371.0,31.5867,31.6555,31.5178,31.6039,627371.0
2018-12-18 15:30:00,36.72,36.92,36.72,36.78,1241195.0,31.6039,31.776,31.6039,31.6555,1241195.0
2018-12-19 09:30:00,36.62,37.14,36.62,37.1,1336150.0,31.5178,31.9654,31.5178,31.9309,1336150.0
2018-12-19 10:00:00,37.11,37.28,37.1,37.16,513706.0,31.9395,32.0859,31.9309,31.9826,513706.0
2018-12-19 10:30:00,37.16,37.22,37.05,37.09,287141.0,31.9826,32.0342,31.8879,31.9223,287141.0
2018-12-19 11:00:00,37.09,37.1,36.93,36.98,251609.0,31.9223,31.9309,31.7846,31.8277,251609.0
2018-12-19 11:30:00,36.98,37.06,36.92,37.05,262316.0,31.8277,31.8965,31.776,31.8879,262316.0
2018-12-19 12:00:00,37.05,37.17,37.03,37.1,347443.0,31.8879,31.9912,31.8707,31.9309,347443.0
2018-12-19 12:30:00,37.1,37.16,37.08,37.13,202934.0,31.9309,31.9826,31.9137,31.9568,202934.0
2018-12-19 13:00:00,37.14,37.2,37.08,37.14,343783.0,31.9654,32.017,31.9137,31.9654,343783.0
2018-12-19 13:30:00,37.14,37.17,37.05,37.15,300853.0,31.9654,31.9912,31.8879,31.974,300853.0
2018-12-19 14:00:00,37.16,37.18,36.7,36.95,905547.0,31.9826,31.9998,31.5867,31.8018,905547.0
2018-12-19 14:30:00,36.94,37.06,36.49,36.56,1405372.0,31.7932,31.8965,31.4059,31.4662,1405372.0
2018-12-19 15:00:00,36.56,36.56,36.22,36.22,1685577.0,31.4662,31.4662,31.1735,31.1735,1685577.0
2018-12-19 15:30:00,36.23,36.36,36.1,36.23,2670114.0,31.1822,31.294,31.0703,31.1822,2670114.0
2018-12-20 09:30:00,36.41,36.75,36.26,36.45,1471312.0,31.3371,31.6297,31.208,31.3715,1471312.0
2018-12-20 10:00:00,36.45,36.53,36.33,36.41,808154.0,31.3715,31.4404,31.2682,31.3371,808154.0
2018-12-20 10:30:00,36.41,36.48,36.25,36.33,554096.0,31.3371,31.3973,31.1994,31.2682,554096.0
2018-12-20 11:00:00,36.33,36.34,36.08,36.15,792611.0,31.2682,31.2768,31.0531,31.1133,792611.0
2018-12-20 11:30:00,36.15,36.18,35.79,35.94,1024164.0,31.1133,31.1391,30.8035,30.9326,1024164.0
2018-12-20 12:00:00,35.95,36.03,35.8,36.02,944152.0,30.9412,31.01,30.8121,31.0014,944152.0
2018-12-20 12:30:00,36.02,36.04,35.88,35.94,574398.0,31.0014,31.0186,30.8809,30.9326,574398.0
2018-12-20 13:00:00,35.95,35.95,35.79,35.86,545390.0,30.9412,30.9412,30.8035,30.8637,545390.0
2018-12-20 13:30:00,35.85,35.95,35.74,35.85,487574.0,30.8551,30.9412,30.7604,30.8551,487574.0
2018-12-20 14:00:00,35.85,35.88,35.54,35.87,829949.0,30.8551,30.8809,30.5883,30.8723,829949.0
2018-12-20 14:30:00,35.87,36.11,35.85,35.94,797914.0,30.8723,31.0789,30.8551,30.9326,797914.0
2018-12-20 15:00:00,35.95,36.11,35.78,35.92,952601.0,30.9412,31.0789,30.7949,30.9153,952601.0
2018-12-20 15:30:00,35.92,36.06,35.82,35.88,1648970.0,30.9153,31.0358,30.8293,30.8809,1648970.0
2018-12-21 09:30:00,36.64,36.79,36.55,36.74,1306388.0,31.535,31.6641,31.4576,31.6211,1306388.0
2018-12-21 10:00:00,36.73,36.93,36.57,36.83,1088311.0,31.6125,31.7846,31.4748,31.6986,1088311.0
2018-12-21 10:30:00,36.83,36.87,36.62,36.62,748934.0,31.6986,31.733,31.5178,31.5178,748934.0
2018-12-21 11:00:00,36.62,36.72,36.5,36.68,608677.0,31.5178,31.6039,31.4145,31.5695,608677.0
2018-12-21 11:30:00,36.68,36.73,36.54,36.59,477449.0,31.5695,31.6125,31.449,31.492,477449.0
2018-12-21 12:00:00,36.59,36.6,36.29,36.3,1047050.0,31.492,31.5006,31.2338,31.2424,1047050.0
2018-12-21 12:30:00,36.3,36.52,36.24,36.36,857701.0,31.2424,31.4317,31.1908,31.294,857701.0
2018-12-21 13:00:00,36.37,36.43,36.2,36.27,822131.0,31.3026,31.3543,31.1563,31.2166,822131.0
2018-12-21 13:30:00,36.26,36.38,36.2,36.26,458788.0,31.208,31.3113,31.1563,31.208,458788.0
2018-12-21 14:00:00,36.25,36.28,36.06,36.16,739195.0,31.1994,31.2252,31.0358,31.1219,739195.0
2018-12-21 14:30:00,36.16,36.22,36.0,36.07,904935.0,31.1219,31.1735,30.9842,31.0444,904935.0
2018-12-21 15:00:00,36.06,36.14,35.89,35.89,1126374.0,31.0358,31.1047,30.8895,30.8895,1126374.0
2018-12-21 15:30:00,35.9,35.93,35.65,35.72,4093869.0,30.8981,30.924,30.683,30.7432,4093869.0
2018-12-24 09:30:00,35.6,35.89,35.52,35.67,1063643.0,30.6399,30.8895,30.5711,30.7002,1063643.0
2018-12-24 10:00:00,35.67,35.73,35.53,35.65,594850.0,30.7002,30.7518,30.5797,30.683,594850.0
2018-12-24 10:30:00,35.65,35.87,35.61,35.73,562068.0,30.683,30.8723,30.6485,30.7518,562068.0
2018-12-24 11:00:00,35.73,35.8,35.54,35.57,578369.0,30.7518,30.8121,30.5883,30.6141,578369.0
2018-12-24 11:30:00,35.57,35.69,35.48,35.57,746018.0,30.6141,30.7174,30.5366,30.6141,746018.0
2018-12-24 12:00:00,35.57,35.7,35.48,35.53,672868.0,30.6141,30.726,30.5366,30.5797,672868.0
2018-12-24 12:30:00,35.53,35.58,35.27,35.29,1447890.0,30.5797,30.6227,30.3559,30.3731,1447890.0
2018-12-26 09:30:00,35.33,35.91,35.33,35.72,853532.0,30.4075,30.9067,30.4075,30.7432,853532.0
2018-12-26 10:00:00,35.71,35.86,35.68,35.7,838194.0,30.7346,30.8637,30.7088,30.726,838194.0
2018-12-26 10:30:00,35.71,35.79,35.58,35.62,659499.0,30.7346,30.8035,30.6227,30.6571,659499.0
2018-12-26 11:00:00,35.63,35.84,35.61,35.8,541311.0,30.6658,30.8465,30.6485,30.8121,541311.0
2018-12-26 11:30:00,35.8,36.03,35.8,36.03,408236.0,30.8121,31.01,30.8121,31.01,408236.0
2018-12-26 12:00:00,36.03,36.14,36.0,36.02,778031.0,31.01,31.1047,30.9842,31.0014,778031.0
2018-12-26 12:30:00,36.03,36.21,36.0,36.17,444622.0,31.01,31.1649,30.9842,31.1305,444622.0
2018-12-26 13:00:00,36.17,36.2,36.0,36.08,342484.0,31.1305,31.1563,30.9842,31.0531,342484.0
2018-12-26 13:30:00,36.08,36.29,36.05,36.29,401881.0,31.0531,31.2338,31.0272,31.2338,401881.0
2018-12-26 14:00:00,36.29,36.29,36.13,36.16,452144.0,31.2338,31.2338,31.0961,31.1219,452144.0
2018-12-26 14:30:00,36.17,36.28,36.16,36.28,541619.0,31.1305,31.2252,31.1219,31.2252,541619.0
2018-12-26 15:00:00,36.27,36.44,36.21,36.42,714640.0,31.2166,31.3629,31.1649,31.3457,714640.0
2018-12-26 15:30:00,36.42,36.77,36.42,36.76,1781318.0,31.3457,31.6469,31.3457,31.6383,1781318.0
2018-12-27 09:30:00,36.2,36.65,36.15,36.49,637321.0,31.1563,31.5436,31.1133,31.4059,637321.0
2018-12-27 10:00:00,36.48,36.51,36.15,36.16,589866.0,31.3973,31.4231,31.1133,31.1219,589866.0
2018-12-27 10:30:00,36.16,36.39,36.12,36.23,637864.0,31.1219,31.3199,31.0875,31.1822,637864.0
2018-12-27 11:00:00,36.23,36.4,36.17,36.4,480902.0,31.1822,31.3285,31.1305,31.3285,480902.0
2018-12-27 11:30:00,36.4,36.46,36.24,36.29,393063.0,31.3285,31.3801,31.1908,31.2338,393063.0
2018-12-27 12:00:00,36.28,36.29,36.14,36.2,379199.0,31.2252,31.2338,31.1047,31.1563,379199.0
2018-12-27 12:30:00,36.2,36.22,36.13,36.22,344139.0,31.1563,31.1735,31.0961,31.1735,344139.0
2018-12-27 13:00:00,36.21,36.24,36.15,36.18,320079.0,31.1649,31.1908,31.1133,31.1391,320079.0
2018-12-27 13:30:00,36.19,36.22,36.01,36.05,415388.0,31.1477,31.1735,30.9928,31.0272,415388.0
2018-12-27 14:00:00,36.05,36.09,35.95,36.05,479517.0,31.0272,31.0617,30.9412,31.0272,479517.0
2018-12-27 14:30:00,36.04,36.27,36.01,36.27,535726.0,31.0186,31.2166,30.9928,31.2166,535726.0
2018-12-27 15:00:00,36.28,36.58,36.16,36.56,802820.0,31.2252,31.4834,31.1219,31.4662,802820.0
2018-12-27 15:30:00,36.56,36.8,36.44,36.79,1765958.0,31.4662,31.6727,31.3629,31.6641,1765958.0
2018-12-28 09:30:00,37.13,37.6,37.03,37.56,820409.0,31.9568,32.3613,31.8707,32.3268,820409.0
2018-12-28 10:00:00,37.56,37.59,37.15,37.21,520073.0,32.3268,32.3527,31.974,32.0256,520073.0
2018-12-28 10:30:00,37.19,37.25,37.02,37.17,656249.0,32.0084,32.06,31.8621,31.9912,656249.0
2018-12-28 11:00:00,37.17,37.27,37.09,37.27,399988.0,31.9912,32.0773,31.9223,32.0773,399988.0
2018-12-28 11:30:00,37.26,37.42,37.21,37.39,359983.0,32.0686,32.2064,32.0256,32.1805,359983.0
2018-12-28 12:00:00,37.39,37.5,37.35,37.42,332341.0,32.1805,32.2752,32.1461,32.2064,332341.0
2018-12-28 12:30:00,37.43,37.51,37.34,37.38,317984.0,32.215,32.2838,32.1375,32.1719,317984.0
2018-12-28 13:00:00,37.38,37.49,37.32,37.34,265619.0,32.1719,32.2666,32.1203,32.1375,265619.0
2018-12-28 13:30:00,37.34,37.42,37.27,37.34,289254.0,32.1375,32.2064,32.0773,32.1375,289254.0
2018-12-28 14:00:00,37.33,37.5,37.32,37.4,398111.0,32.1289,32.2752,32.1203,32.1891,398111.0
2018-12-28 14:30:00,37.4,37.65,37.37,37.65,416595.0,32.1891,32.4043,32.1633,32.4043,416595.0
2018-12-28 15:00:00,37.65,37.68,37.22,37.3,678476.0,32.4043,32.4301,32.0342,32.1031,678476.0
2018-12-28 15:30:00,37.29,37.3,37.09,37.14,1247965.0,32.0945,32.1031,31.9223,31.9654,1247965.0
2018-12-31 09:30:00,37.43,37.59,37.32,37.41,312705.0,32.215,32.3527,32.1203,32.1977,312705.0
2018-12-31 10:00:00,37.41,37.46,37.13,37.15,258263.0,32.1977,32.2408,31.9568,31.974,258263.0
2018-12-31 10:30:00,37.15,37.16,36.94,36.98,313380.0,31.974,31.9826,31.7932,31.8277,313380.0
2018-12-31 11:00:00,36.98,37.03,36.9,37.02,250256.0,31.8277,31.8707,31.7588,31.8621,250256.0
2018-12-31 11:30:00,37.01,37.01,36.84,36.99,309552.0,31.8535,31.8535,31.7072,31.8363,309552.0
2018-12-31 12:00:00,37.0,37.02,36.93,36.95,161382.0,31.8449,31.8621,31.7846,31.8018,161382.0
2018-12-31 12:30:00,36.95,37.05,36.93,37.01,145970.0,31.8018,31.8879,31.7846,31.8535,145970.0
2018-12-31 13:00:00,37.01,37.06,36.97,37.05,194780.0,31.8535,31.8965,31.8191,31.8879,194780.0
2018-12-31 13:30:00,37.05,37.06,36.84,36.84,260064.0,31.8879,31.8965,31.7072,31.7072,260064.0
2018-12-31 14:00:00,36.84,36.92,36.8,36.82,328459.0,31.7072,31.776,31.6727,31.69,328459.0
2018-12-31 14:30:00,36.82,36.96,36.8,36.86,213717.0,31.69,31.8104,31.6727,31.7244,213717.0
2018-12-31 15:00:00,36.87,36.94,36.83,36.87,392170.0,31.733,31.7932,31.6986,31.733,392170.0
2018-12-31 15:30:00,36.86,36.93,36.77,36.89,1016018.0,31.7244,31.7846,31.6469,31.7502,1016018.0
2019-01-02 09:30:00,36.2,36.31,36.0,36.2,824256.0,31.1563,31.251,30.9842,31.1563,824256.0
2019-01-02 10:00:00,36.19,36.39,36.1,36.28,455559.0,31.1477,31.3199,31.0703,31.2252,455559.0
2019-01-02 10:30:00,36.28,36.45,36.23,36.36,361987.0,31.2252,31.3715,31.1822,31.294,361987.0
2019-01-02 11:00:00,36.37,36.51,36.34,36.38,258189.0,31.3026,31.4231,31.2768,31.3113,258189.0
2019-01-02 11:30:00,36.38,36.48,36.32,36.33,226908.0,31.3113,31.3973,31.2596,31.2682,226908.0
2019-01-02 12:00:00,36.33,36.42,36.3,36.4,200076.0,31.2682,31.3457,31.2424,31.3285,200076.0
2019-01-02 12:30:00,36.4,36.58,36.4,36.55,178009.0,31.3285,31.4834,31.3285,31.4576,178009.0
2019-01-02 13:00:00,36.55,36.61,36.52,36.55,160737.0,31.4576,31.5092,31.4317,31.4576,160737.0
2019-01-02 13:30:00,36.55,36.71,36.55,36.7,142669.0,31.4576,31.5953,31.4576,31.5867,142669.0
2019-01-02 14:00:00,36.7,36.71,36.55,36.65,328159.0,31.5867,31.5953,31.4576,31.5436,328159.0
2019-01-02 14:30:00,36.65,36.75,36.62,36.65,179587.0,31.5436,31.6297,31.5178,31.5436,179587.0
2019-01-02 15:00:00,36.64,36.68,36.5,36.53,346036.0,31.535,31.5695,31.4145,31.4404,346036.0
2019-01-02 15:30:00,36.53,36.54,36.35,36.52,998363.0,31.4404,31.449,31.2854,31.4317,998363.0
2019-01-03 09:30:00,35.34,35.52,34.85,34.87,1910343.0,30.4162,30.5711,29.9944,30.0116,1910343.0
2019-01-03 10:00:00,34.86,34.88,34.62,34.75,1288966.0,30.003,30.0202,29.7965,29.9084,1288966.0
2019-01-03 10:30:00,34.75,34.79,34.58,34.77,753243.0,29.9084,29.9428,29.762,29.9256,753243.0
2019-01-03 11:00:00,34.78,34.89,34.7,34.8,503168.0,29.9342,30.0289,29.8653,29.9514,503168.0
2019-01-03 11:30:00,34.81,34.99,34.72,34.77,618914.0,29.96,30.1149,29.8825,29.9256,618914.0
2019-01-03 12:00:00,34.76,34.76,34.53,34.55,703793.0,29.917,29.917,29.719,29.7362,703793.0
2019-01-03 12:30:00,34.56,34.66,34.5,34.63,650907.0,29.7448,29.8309,29.6932,29.8051,650907.0
2019-01-03 13:00:00,34.63,34.63,34.45,34.48,494575.0,29.8051,29.8051,29.6502,29.676,494575.0
2019-01-03 13:30:00,34.49,34.61,34.46,34.49,603244.0,29.6846,29.7879,29.6588,29.6846,603244.0
2019-01-03 14:00:00,34.49,34.58,34.46,34.58,539969.0,29.6846,29.762,29.6588,29.762,539969.0
2019-01-03 14:30:00,34.59,34.63,34.38,34.42,824880.0,29.7707,29.8051,29.5899,29.6243,824880.0
2019-01-03 15:00:00,34.42,34.46,34.36,34.44,959998.0,29.6243,29.6588,29.5727,29.6416,959998.0
2019-01-03 15:30:00,34.44,34.5,34.27,34.33,2568588.0,29.6416,29.6932,29.4952,29.5469,2568588.0
2019-01-04 09:30:00,34.46,34.62,34.21,34.43,1378017.0,29.6588,29.7965,29.4436,29.6329,1378017.0
2019-01-04 10:00:00,34.43,34.61,34.28,34.58,959841.0,29.6329,29.7879,29.5038,29.762,959841.0
2019-01-04 10:30:00,34.59,34.59,34.41,34.57,872523.0,29.7707,29.7707,29.6157,29.7534,872523.0
2019-01-04 11:00:00,34.57,34.75,34.55,34.64,863152.0,29.7534,29.9084,29.7362,29.8137,863152.0
2019-01-04 11:30:00,34.63,34.71,34.56,34.69,549089.0,29.8051,29.8739,29.7448,29.8567,549089.0
2019-01-04 12:00:00,34.69,34.8,34.61,34.76,399163.0,29.8567,29.9514,29.7879,29.917,399163.0
2019-01-04 12:30:00,34.77,34.86,34.74,34.8,385406.0,29.9256,30.003,29.8998,29.9514,385406.0
2019-01-04 13:00:00,34.81,34.9,34.76,34.79,442960.0,29.96,30.0375,29.917,29.9428,442960.0
2019-01-04 13:30:00,34.79,34.85,34.73,34.81,357777.0,29.9428,29.9944,29.8911,29.96,357777.0
2019-01-04 14:00:00,34.81,34.94,34.75,34.9,506996.0,29.96,30.0719,29.9084,30.0375,506996.0
2019-01-04 14:30:00,34.89,34.96,34.79,34.81,469244.0,30.0289,30.0891,29.9428,29.96,469244.0
2019-01-04 15:00:00,34.8,34.9,34.75,34.79,473871.0,29.9514,30.0375,29.9084,29.9428,473871.0
2019-01-04 15:30:00,34.79,35.04,34.77,34.95,1899517.0,29.9428,30.158,29.9256,30.0805,1899517.0
2019-01-07 09:30:00,35.01,35.21,34.97,35.12,646622.0,30.1321,30.3043,30.0977,30.2268,646622.0
2019-01-07 10:00:00,35.11,35.22,35.03,35.13,441757.0,30.2182,30.3129,30.1493,30.2354,441757.0
2019-01-07 10:30:00,35.13,35.28,35.13,35.22,345346.0,30.2354,30.3645,30.2354,30.3129,345346.0
2019-01-07 11:00:00,35.22,35.29,35.15,35.16,284730.0,30.3129,30.3731,30.2526,30.2612,284730.0
2019-01-07 11:30:00,35.17,35.43,35.16,35.42,336889.0,30.2698,30.4936,30.2612,30.485,336889.0
2019-01-07 12:00:00,35.42,35.43,35.28,35.4,480837.0,30.485,30.4936,30.3645,30.4678,480837.0
2019-01-07 12:30:00,35.4,35.43,35.35,35.38,292361.0,30.4678,30.4936,30.4248,30.4506,292361.0
2019-01-07 13:00:00,35.38,35.47,35.37,35.41,291689.0,30.4506,30.528,30.442,30.4764,291689.0
2019-01-07 13:30:00,35.41,35.45,35.31,35.36,234249.0,30.4764,30.5108,30.3903,30.4334,234249.0
2019-01-07 14:00:00,35.36,35.46,35.3,35.38,384425.0,30.4334,30.5194,30.3817,30.4506,384425.0
2019-01-07 14:30:00,35.37,35.42,35.24,35.26,320954.0,30.442,30.485,30.3301,30.3473,320954.0
2019-01-07 15:00:00,35.26,35.38,35.26,35.35,349911.0,30.3473,30.4506,30.3473,30.4248,349911.0
2019-01-07 15:30:00,35.36,35.39,35.22,35.23,1237848.0,30.4334,30.4592,30.3129,30.3215,1237848.0
2019-01-08 09:30:00,35.11,35.18,34.87,34.91,884623.0,30.2182,30.2784,30.0116,30.0461,884623.0
2019-01-08 10:00:00,34.91,34.94,34.64,34.7,821954.0,30.0461,30.0719,29.8137,29.8653,821954.0
2019-01-08 10:30:00,34.7,34.78,34.64,34.75,458284.0,29.8653,29.9342,29.8137,29.9084,458284.0
2019-01-08 11:00:00,34.75,34.87,34.74,34.8,406960.0,29.9084,30.0116,29.8998,29.9514,406960.0
2019-01-08 11:30:00,34.8,34.92,34.75,34.9,288255.0,29.9514,30.0547,29.9084,30.0375,288255.0
2019-01-08 12:00:00,34.9,34.92,34.84,34.86,696355.0,30.0375,30.0547,29.9858,30.003,696355.0
2019-01-08 12:30:00,34.86,34.89,34.67,34.72,458815.0,30.003,30.0289,29.8395,29.8825,458815.0
2019-01-08 13:00:00,34.71,34.88,34.7,34.87,368174.0,29.8739,30.0202,29.8653,30.0116,368174.0
2019-01-08 13:30:00,34.86,34.94,34.8,34.91,385905.0,30.003,30.0719,29.9514,30.0461,385905.0
2019-01-08 14:00:00,34.91,34.93,34.83,34.87,472130.0,30.0461,30.0633,29.9772,30.0116,472130.0
2019-01-08 14:30:00,34.88,34.95,34.86,34.91,357862.0,30.0202,30.0805,30.003,30.0461,357862.0
2019-01-08 15:00:00,34.91,34.97,34.86,34.93,450126.0,30.0461,30.0977,30.003,30.0633,450126.0
2019-01-08 15:30:00,34.93,34.99,34.86,34.92,1297772.0,30.0633,30.1149,30.003,30.0547,1297772.0
2019-01-09 09:30:00,35.33,35.91,35.33,35.88,1598632.0,30.4075,30.9067,30.4075,30.8809,1598632.0
2019-01-09 10:00:00,35.88,35.96,35.7,35.78,773836.0,30.8809,30.9498,30.726,30.7949,773836.0
2019-01-09 10:30:00,35.77,35.78,35.54,35.58,564339.0,30.7862,30.7949,30.5883,30.6227,564339.0
2019-01-09 11:00:00,35.59,35.74,35.57,35.69,499699.0,30.6313,30.7604,30.6141,30.7174,499699.0
2019-01-09 11:30:00,35.69,35.78,35.62,35.7,458840.0,30.7174,30.7949,30.6571,30.726,458840.0
2019-01-09 12:00:00,35.69,35.76,35.67,35.72,472883.0,30.7174,30.7776,30.7002,30.7432,472883.0
2019-01-09 12:30:00,35.72,35.8,35.7,35.77,388513.0,30.7432,30.8121,30.726,30.7862,388513.0
2019-01-09 13:00:00,35.77,35.79,35.7,35.71,326096.0,30.7862,30.8035,30.726,30.7346,326096.0
2019-01-09 13:30:00,35.72,35.75,35.62,35.67,277460.0,30.7432,30.769,30.6571,30.7002,277460.0
2019-01-09 14:00:00,35.67,35.77,35.53,35.55,449114.0,30.7002,30.7862,30.5797,30.5969,449114.0
2019-01-09 14:30:00,35.55,35.68,35.52,35.62,300364.0,30.5969,30.7088,30.5711,30.6571,300364.0
2019-01-09 15:00:00,35.61,35.68,35.6,35.67,479129.0,30.6485,30.7088,30.6399,30.7002,479129.0
2019-01-09 15:30:00,35.66,35.68,35.53,35.62,1350548.0,30.6916,30.7088,30.5797,30.6571,1350548.0
2019-01-10 09:30:00,35.46,35.59,35.4,35.57,782621.0,30.5194,30.6313,30.4678,30.6141,782621.0
2019-01-10 10:00:00,35.57,35.76,35.54,35.72,419435.0,30.6141,30.7776,30.5883,30.7432,419435.0
2019-01-10 10:30:00,35.73,35.82,35.72,35.79,330978.0,30.7518,30.8293,30.7432,30.8035,330978.0
2019-01-10 11:00:00,35.79,35.9,35.78,35.87,519077.0,30.8035,30.8981,30.7949,30.8723,519077.0
2019-01-10 11:30:00,35.87,36.05,35.85,36.03,377922.0,30.8723,31.0272,30.8551,31.01,377922.0
2019-01-10 12:00:00,36.03,36.09,35.98,36.08,366744.0,31.01,31.0617,30.967,31.0531,366744.0
2019-01-10 12:30:00,36.08,36.27,36.06,36.26,552309.0,31.0531,31.2166,31.0358,31.208,552309.0
2019-01-10 13:00:00,36.26,36.27,36.07,36.16,285251.0,31.208,31.2166,31.0444,31.1219,285251.0
2019-01-10 13:30:00,36.16,36.18,36.07,36.17,414859.0,31.1219,31.1391,31.0444,31.1305,414859.0
2019-01-10 14:00:00,36.16,36.4,36.16,36.38,680945.0,31.1219,31.3285,31.1219,31.3113,680945.0
2019-01-10 14:30:00,36.38,36.41,36.3,36.41,631061.0,31.3113,31.3371,31.2424,31.3371,631061.0
2019-01-10 15:00:00,36.4,36.45,36.32,36.37,482954.0,31.3285,31.3715,31.2596,31.3026,482954.0
2019-01-10 15:30:00,36.38,36.48,36.35,36.43,1144655.0,31.3113,31.3973,31.2854,31.3543,1144655.0
2019-01-11 09:30:00,36.45,36.54,36.3,36.37,709895.0,31.3715,31.449,31.2424,31.3026,709895.0
2019-01-11 10:00:00,36.38,36.41,36.25,36.27,444939.0,31.3113,31.3371,31.1994,31.2166,444939.0
2019-01-11 10:30:00,36.27,36.44,36.23,36.41,338368.0,31.2166,31.3629,31.1822,31.3371,338368.0
2019-01-11 11:00:00,36.42,36.44,36.31,36.39,271999.0,31.3457,31.3629,31.251,31.3199,271999.0
2019-01-11 11:30:00,36.39,36.56,36.39,36.42,452170.0,31.3199,31.4662,31.3199,31.3457,452170.0
2019-01-11 12:00:00,36.42,36.59,36.4,36.59,576931.0,31.3457,31.492,31.3285,31.492,576931.0
2019-01-11 12:30:00,36.59,36.77,36.58,36.75,846269.0,31.492,31.6469,31.4834,31.6297,846269.0
2019-01-11 13:00:00,36.74,36.76,36.6,36.64,430533.0,31.6211,31.6383,31.5006,31.535,430533.0
2019-01-11 13:30:00,36.65,36.67,36.58,36.62,609936.0,31.5436,31.5608,31.4834,31.5178,609936.0
2019-01-11 14:00:00,36.61,36.63,36.53,36.55,245081.0,31.5092,31.5264,31.4404,31.4576,245081.0
2019-01-11 14:30:00,36.55,36.59,36.52,36.55,267565.0,31.4576,31.492,31.4317,31.4576,267565.0
2019-01-11 15:00:00,36.54,36.6,36.5,36.51,258383.0,31.449,31.5006,31.4145,31.4231,258383.0
2019-01-11 15:30:00,36.52,36.61,36.49,36.6,892602.0,31.4317,31.5092,31.4059,31.5006,892602.0
2019-01-14 09:30:00,36.13,36.19,35.78,35.82,899019.0,31.0961,31.1477,30.7949,30.8293,899019.0
2019-01-14 10:00:00,35.81,36.06,35.79,36.05,415517.0,30.8207,31.0358,30.8035,31.0272,415517.0
2019-01-14 10:30:00,36.05,36.1,35.97,36.0,228484.0,31.0272,31.0703,30.9584,30.9842,228484.0
2019-01-14 11:00:00,36.0,36.02,35.88,35.9,593987.0,30.9842,31.0014,30.8809,30.8981,593987.0
2019-01-14 11:30:00,35.9,36.03,35.85,35.93,353875.0,30.8981,31.01,30.8551,30.924,353875.0
2019-01-14 12:00:00,35.93,36.03,35.89,35.95,178628.0,30.924,31.01,30.8895,30.9412,178628.0
2019-01-14 12:30:00,35.95,35.98,35.89,35.9,137870.0,30.9412,30.967,30.8895,30.8981,137870.0
2019-01-14 13:00:00,35.89,35.93,35.86,35.91,151147.0,30.8895,30.924,30.8637,30.9067,151147.0
2019-01-14 13:30:00,35.91,35.97,35.9,35.93,174846.0,30.9067,30.9584,30.8981,30.924,174846.0
2019-01-14 14:00:00,35.93,35.98,35.81,35.87,321232.0,30.924,30.967,30.8207,30.8723,321232.0
2019-01-14 14:30:00,35.86,35.88,35.82,35.87,210594.0,30.8637,30.8809,30.8293,30.8723,210594.0
2019-01-14 15:00:00,35.87,35.88,35.82,35.82,273111.0,30.8723,30.8809,30.8293,30.8293,273111.0
2019-01-14 15:30:00,35.83,35.84,35.72,35.75,947303.0,30.8379,30.8465,30.7432,30.769,947303.0
2019-01-15 09:30:00,36.04,36.23,36.03,36.14,621650.0,31.0186,31.1822,31.01,31.1047,621650.0
2019-01-15 10:00:00,36.14,36.23,36.01,36.09,593611.0,31.1047,31.1822,30.9928,31.0617,593611.0
2019-01-15 10:30:00,36.1,36.19,36.05,36.16,157426.0,31.0703,31.1477,31.0272,31.1219,157426.0
2019-01-15 11:00:00,36.16,36.16,35.94,35.95,439904.0,31.1219,31.1219,30.9326,30.9412,439904.0
2019-01-15 11:30:00,35.94,36.02,35.88,36.01,633441.0,30.9326,31.0014,30.8809,30.9928,633441.0
2019-01-15 12:00:00,36.02,36.1,36.0,36.02,228354.0,31.0014,31.0703,30.9842,31.0014,228354.0
2019-01-15 12:30:00,36.01,36.02,35.93,35.98,293465.0,30.9928,31.0014,30.924,30.967,293465.0
2019-01-15 13:00:00,35.97,36.03,35.97,36.01,327650.0,30.9584,31.01,30.9584,30.9928,327650.0
2019-01-15 13:30:00,36.0,36.05,35.91,35.93,628260.0,30.9842,31.0272,30.9067,30.924,628260.0
2019-01-15 14:00:00,35.92,36.0,35.87,35.89,634329.0,30.9153,30.9842,30.8723,30.8895,634329.0
2019-01-15 14:30:00,35.89,35.92,35.8,35.91,449951.0,30.8895,30.9153,30.8121,30.9067,449951.0
2019-01-15 15:00:00,35.91,35.95,35.87,35.91,396054.0,30.9067,30.9412,30.8723,30.9067,396054.0
2019-01-15 15:30:00,35.91,36.04,35.88,36.03,1327549.0,30.9067,31.0186,30.8809,31.01,1327549.0
2019-01-16 09:30:00,35.9,36.03,35.7,35.99,1395736.0,30.8981,31.01,30.726,30.9756,1395736.0
2019-01-16 10:00:00,35.99,36.02,35.76,35.76,719425.0,30.9756,31.0014,30.7776,30.7776,719425.0
2019-01-16 10:30:00,35.76,35.79,35.67,35.79,625843.0,30.7776,30.8035,30.7002,30.8035,625843.0
2019-01-16 11:00:00,35.79,35.81,35.67,35.79,413441.0,30.8035,30.8207,30.7002,30.8035,413441.0
2019-01-16 11:30:00,35.79,35.82,35.72,35.76,353463.0,30.8035,30.8293,30.7432,30.7776,353463.0
2019-01-16 12:00:00,35.77,35.8,35.7,35.77,371422.0,30.7862,30.8121,30.726,30.7862,371422.0
2019-01-16 12:30:00,35.77,35.78,35.72,35.72,303690.0,30.7862,30.7949,30.7432,30.7432,303690.0
2019-01-16 13:00:00,35.72,35.81,35.68,35.76,429229.0,30.7432,30.8207,30.7088,30.7776,429229.0
2019-01-16 13:30:00,35.76,35.8,35.74,35.77,317156.0,30.7776,30.8121,30.7604,30.7862,317156.0
2019-01-16 14:00:00,35.77,35.84,35.75,35.82,379466.0,30.7862,30.8465,30.769,30.8293,379466.0
2019-01-16 14:30:00,35.81,35.82,35.66,35.66,427932.0,30.8207,30.8293,30.6916,30.6916,427932.0
2019-01-16 15:00:00,35.66,35.77,35.64,35.77,512308.0,30.6916,30.7862,30.6744,30.7862,512308.0
2019-01-16 15:30:00,35.77,35.78,35.64,35.65,1432222.0,30.7862,30.7949,30.6744,30.683,1432222.0
2019-01-17 09:30:00,34.92,35.49,34.83,35.47,2686222.0,30.0547,30.5453,29.9772,30.528,2686222.0
2019-01-17 10:00:00,35.47,35.71,35.32,35.64,1923057.0,30.528,30.7346,30.3989,30.6744,1923057.0
2019-01-17 10:30:00,35.64,35.64,35.25,35.55,1186743.0,30.6744,30.6744,30.3387,30.5969,1186743.0
2019-01-17 11:00:00,35.56,35.71,35.53,35.63,1112826.0,30.6055,30.7346,30.5797,30.6658,1112826.0
2019-01-17 11:30:00,35.63,35.89,35.59,35.81,2196586.0,30.6658,30.8895,30.6313,30.8207,2196586.0
2019-01-17 12:00:00,35.8,35.87,35.73,35.76,1236204.0,30.8121,30.8723,30.7518,30.7776,1236204.0
2019-01-17 12:30:00,35.76,35.86,35.75,35.8,529704.0,30.7776,30.8637,30.769,30.8121,529704.0
2019-01-17 13:00:00,35.8,36.0,35.78,35.96,712636.0,30.8121,30.9842,30.7949,30.9498,712636.0
2019-01-17 13:30:00,35.96,35.96,35.85,35.9,396979.0,30.9498,30.9498,30.8551,30.8981,396979.0
2019-01-17 14:00:00,35.9,35.93,35.79,35.82,556339.0,30.8981,30.924,30.8035,30.8293,556339.0
2019-01-17 14:30:00,35.82,36.55,35.75,36.29,2148594.0,30.8293,31.4576,30.769,31.2338,2148594.0
2019-01-17 15:00:00,36.29,36.32,36.01,36.07,1055471.0,31.2338,31.2596,30.9928,31.0444,1055471.0
2019-01-17 15:30:00,36.07,36.37,36.06,36.28,2759135.0,31.0444,31.3026,31.0358,31.2252,2759135.0
2019-01-18 09:30:00,36.24,36.5,36.16,36.41,1410661.0,31.1908,31.4145,31.1219,31.3371,1410661.0
2019-01-18 10:00:00,36.41,36.62,36.32,36.59,512400.0,31.3371,31.5178,31.2596,31.492,512400.0
2019-01-18 10:30:00,36.59,36.75,36.57,36.74,451132.0,31.492,31.6297,31.4748,31.6211,451132.0
2019-01-18 11:00:00,36.74,36.83,36.72,36.8,966905.0,31.6211,31.6986,31.6039,31.6727,966905.0
2019-01-18 11:30:00,36.8,36.91,36.75,36.83,380433.0,31.6727,31.7674,31.6297,31.6986,380433.0
2019-01-18 12:00:00,36.83,36.93,36.78,36.92,757135.0,31.6986,31.7846,31.6555,31.776,757135.0
2019-01-18 12:30:00,36.93,36.93,36.85,36.86,491060.0,31.7846,31.7846,31.7158,31.7244,491060.0
2019-01-18 13:00:00,36.86,36.92,36.76,36.89,1322443.0,31.7244,31.776,31.6383,31.7502,1322443.0
2019-01-18 13:30:00,36.89,36.98,36.85,36.98,265917.0,31.7502,31.8277,31.7158,31.8277,265917.0
2019-01-18 14:00:00,36.98,37.01,36.81,36.84,474101.0,31.8277,31.8535,31.6813,31.7072,474101.0
2019-01-18 14:30:00,36.84,36.9,36.81,36.86,1064561.0,31.7072,31.7588,31.6813,31.7244,1064561.0
2019-01-18 15:00:00,36.85,36.86,36.79,36.82,878607.0,31.7158,31.7244,31.6641,31.69,878607.0
2019-01-18 15:30:00,36.82,36.92,36.81,36.85,2698452.0,31.69,31.776,31.6813,31.7158,2698452.0
2019-01-22 09:30:00,36.5,36.76,36.49,36.5,1488708.0,31.4145,31.6383,31.4059,31.4145,1488708.0
2019-01-22 10:00:00,36.5,36.51,36.1,36.18,1105623.0,31.4145,31.4231,31.0703,31.1391,1105623.0
2019-01-22 10:30:00,36.18,36.26,36.14,36.21,408067.0,31.1391,31.208,31.1047,31.1649,408067.0
2019-01-22 11:00:00,36.21,36.32,36.18,36.3,664524.0,31.1649,31.2596,31.1391,31.2424,664524.0
2019-01-22 11:30:00,36.3,36.33,36.13,36.16,695953.0,31.2424,31.2682,31.0961,31.1219,695953.0
2019-01-22 12:00:00,36.16,36.25,36.11,36.22,494720.0,31.1219,31.1994,31.0789,31.1735,494720.0
2019-01-22 12:30:00,36.22,36.35,36.21,36.32,529581.0,31.1735,31.2854,31.1649,31.2596,529581.0
2019-01-22 13:00:00,36.32,36.32,36.16,36.21,965285.0,31.2596,31.2596,31.1219,31.1649,965285.0
2019-01-22 13:30:00,36.21,36.4,36.2,36.36,569588.0,31.1649,31.3285,31.1563,31.294,569588.0
2019-01-22 14:00:00,36.36,36.37,36.19,36.2,1339038.0,31.294,31.3026,31.1477,31.1563,1339038.0
2019-01-22 14:30:00,36.21,36.29,36.13,36.22,1393055.0,31.1649,31.2338,31.0961,31.1735,1393055.0
2019-01-22 15:00:00,36.22,36.3,36.13,36.27,970183.0,31.1735,31.2424,31.0961,31.2166,970183.0
2019-01-22 15:30:00,36.27,36.41,36.2,36.38,1652626.0,31.2166,31.3371,31.1563,31.3113,1652626.0
2019-01-23 09:30:00,36.53,36.74,36.41,36.67,862462.0,31.4404,31.6211,31.3371,31.5608,862462.0
2019-01-23 10:00:00,36.68,36.7,36.49,36.51,816613.0,31.5695,31.5867,31.4059,31.4231,816613.0
2019-01-23 10:30:00,36.51,36.66,36.5,36.61,1144850.0,31.4231,31.5522,31.4145,31.5092,1144850.0
2019-01-23 11:00:00,36.6,36.7,36.5,36.52,1836565.0,31.5006,31.5867,31.4145,31.4317,1836565.0
2019-01-23 11:30:00,36.52,36.55,36.36,36.45,1381681.0,31.4317,31.4576,31.294,31.3715,1381681.0
2019-01-23 12:00:00,36.45,36.47,36.36,36.38,977200.0,31.3715,31.3887,31.294,31.3113,977200.0
2019-01-23 12:30:00,36.37,36.52,36.34,36.43,847351.0,31.3026,31.4317,31.2768,31.3543,847351.0
2019-01-23 13:00:00,36.43,36.44,36.36,36.38,459227.0,31.3543,31.3629,31.294,31.3113,459227.0
2019-01-23 13:30:00,36.38,36.45,36.36,36.4,556231.0,31.3113,31.3715,31.294,31.3285,556231.0
2019-01-23 14:00:00,36.4,36.46,36.39,36.42,589549.0,31.3285,31.3801,31.3199,31.3457,589549.0
2019-01-23 14:30:00,36.41,36.43,36.24,36.29,869063.0,31.3371,31.3543,31.1908,31.2338,869063.0
2019-01-23 15:00:00,36.29,36.42,36.26,36.37,610909.0,31.2338,31.3457,31.208,31.3026,610909.0
2019-01-23 15:30:00,36.37,36.49,36.33,36.48,1608946.0,31.3026,31.4059,31.2682,31.3973,1608946.0
2019-01-24 09:30:00,36.88,37.34,36.78,37.34,1657926.0,31.7416,32.1375,31.6555,32.1375,1657926.0
2019-01-24 10:00:00,37.34,37.59,37.26,37.58,1010432.0,32.1375,32.3527,32.0686,32.3441,1010432.0
2019-01-24 10:30:00,37.58,37.62,37.34,37.4,1049766.0,32.3441,32.3785,32.1375,32.1891,1049766.0
2019-01-24 11:00:00,37.39,37.53,37.35,37.52,782281.0,32.1805,32.301,32.1461,32.2924,782281.0
2019-01-24 11:30:00,37.51,37.56,37.43,37.51,646319.0,32.2838,32.3268,32.215,32.2838,646319.0
2019-01-24 12:00:00,37.51,37.6,37.47,37.58,673801.0,32.2838,32.3613,32.2494,32.3441,673801.0
2019-01-24 12:30:00,37.58,37.62,37.48,37.51,649934.0,32.3441,32.3785,32.258,32.2838,649934.0
2019-01-24 13:00:00,37.51,37.53,37.37,37.41,1261381.0,32.2838,32.301,32.1633,32.1977,1261381.0
2019-01-24 13:30:00,37.4,37.5,37.4,37.42,476401.0,32.1891,32.2752,32.1891,32.2064,476401.0
2019-01-24 14:00:00,37.42,37.59,37.42,37.59,678726.0,32.2064,32.3527,32.2064,32.3527,678726.0
2019-01-24 14:30:00,37.59,37.62,37.53,37.58,751942.0,32.3527,32.3785,32.301,32.3441,751942.0
2019-01-24 15:00:00,37.57,37.64,37.56,37.6,669988.0,32.3355,32.3957,32.3268,32.3613,669988.0
2019-01-24 15:30:00,37.59,37.64,37.56,37.62,1473932.0,32.3527,32.3957,32.3268,32.3785,1473932.0
2019-01-25 09:30:00,38.0,38.18,37.88,38.09,1790241.0,32.7055,32.8605,32.6023,32.783,1790241.0
2019-01-25 10:00:00,38.09,38.18,38.05,38.07,555690.0,32.783,32.8605,32.7486,32.7658,555690.0
2019-01-25 10:30:00,38.07,38.24,38.06,38.22,856997.0,32.7658,32.9121,32.7572,32.8949,856997.0
2019-01-25 11:00:00,38.22,38.23,38.03,38.06,701441.0,32.8949,32.9035,32.7314,32.7572,701441.0
2019-01-25 11:30:00,38.06,38.2,38.06,38.14,578212.0,32.7572,32.8777,32.7572,32.826,578212.0
2019-01-25 12:00:00,38.14,38.24,38.1,38.2,460821.0,32.826,32.9121,32.7916,32.8777,460821.0
2019-01-25 12:30:00,38.2,38.23,38.07,38.23,900302.0,32.8777,32.9035,32.7658,32.9035,900302.0
2019-01-25 13:00:00,38.23,38.26,38.11,38.15,540367.0,32.9035,32.9293,32.8002,32.8346,540367.0
2019-01-25 13:30:00,38.15,38.18,38.1,38.15,524998.0,32.8346,32.8605,32.7916,32.8346,524998.0
2019-01-25 14:00:00,38.15,38.2,38.09,38.12,741801.0,32.8346,32.8777,32.783,32.8088,741801.0
2019-01-25 14:30:00,38.12,38.19,38.11,38.14,502372.0,32.8088,32.8691,32.8002,32.826,502372.0
2019-01-25 15:00:00,38.15,38.18,38.09,38.1,829348.0,32.8346,32.8605,32.783,32.7916,829348.0
2019-01-25 15:30:00,38.11,38.17,38.09,38.13,1851863.0,32.8002,32.8519,32.783,32.8174,1851863.0
2019-01-28 09:30:00,36.92,37.52,36.9,37.44,2084328.0,31.776,32.2924,31.7588,32.2236,2084328.0
2019-01-28 10:00:00,37.44,37.51,37.35,37.43,1195791.0,32.2236,32.2838,32.1461,32.215,1195791.0
2019-01-28 10:30:00,37.42,37.66,37.41,37.55,793285.0,32.2064,32.4129,32.1977,32.3182,793285.0
2019-01-28 11:00:00,37.55,37.61,37.51,37.54,430486.0,32.3182,32.3699,32.2838,32.3096,430486.0
2019-01-28 11:30:00,37.54,37.59,37.46,37.46,975480.0,32.3096,32.3527,32.2408,32.2408,975480.0
2019-01-28 12:00:00,37.46,37.56,37.42,37.53,261332.0,32.2408,32.3268,32.2064,32.301,261332.0
2019-01-28 12:30:00,37.53,37.53,37.35,37.37,242801.0,32.301,32.301,32.1461,32.1633,242801.0
2019-01-28 13:00:00,37.37,37.43,37.33,37.39,626821.0,32.1633,32.215,32.1289,32.1805,626821.0
2019-01-28 13:30:00,37.39,37.55,37.38,37.5,662918.0,32.1805,32.3182,32.1719,32.2752,662918.0
2019-01-28 14:00:00,37.5,37.5,37.4,37.43,367563.0,32.2752,32.2752,32.1891,32.215,367563.0
2019-01-28 14:30:00,37.43,37.5,37.4,37.42,549717.0,32.215,32.2752,32.1891,32.2064,549717.0
2019-01-28 15:00:00,37.41,37.49,37.4,37.43,545669.0,32.1977,32.2666,32.1891,32.215,545669.0
2019-01-28 15:30:00,37.43,37.49,37.4,37.45,1439882.0,32.215,32.2666,32.1891,32.2322,1439882.0
2019-01-29 09:30:00,37.29,37.29,36.68,36.7,1336036.0,32.0945,32.0945,31.5695,31.5867,1336036.0
2019-01-29 10:00:00,36.71,36.79,36.62,36.77,939803.0,31.5953,31.6641,31.5178,31.6469,939803.0
2019-01-29 10:30:00,36.77,36.79,36.44,36.52,776828.0,31.6469,31.6641,31.3629,31.4317,776828.0
2019-01-29 11:00:00,36.52,36.62,36.47,36.52,646641.0,31.4317,31.5178,31.3887,31.4317,646641.0
2019-01-29 11:30:00,36.52,36.61,36.49,36.55,542883.0,31.4317,31.5092,31.4059,31.4576,542883.0
2019-01-29 12:00:00,36.55,36.58,36.49,36.54,257655.0,31.4576,31.4834,31.4059,31.449,257655.0
2019-01-29 12:30:00,36.54,36.56,36.48,36.51,225491.0,31.449,31.4662,31.3973,31.4231,225491.0
2019-01-29 13:00:00,36.51,36.54,36.46,36.52,308028.0,31.4231,31.449,31.3801,31.4317,308028.0
2019-01-29 13:30:00,36.53,36.53,36.46,36.5,357719.0,31.4404,31.4404,31.3801,31.4145,357719.0
2019-01-29 14:00:00,36.5,36.53,36.46,36.52,861628.0,31.4145,31.4404,31.3801,31.4317,861628.0
2019-01-29 14:30:00,36.51,36.52,36.37,36.4,348885.0,31.4231,31.4317,31.3026,31.3285,348885.0
2019-01-29 15:00:00,36.41,36.45,36.38,36.4,608998.0,31.3371,31.3715,31.3113,31.3285,608998.0
2019-01-29 15:30:00,36.4,36.44,36.3,36.33,1782916.0,31.3285,31.3629,31.2424,31.2682,1782916.0
2019-01-30 09:30:00,36.81,36.84,36.37,36.38,1313835.0,31.6813,31.7072,31.3026,31.3113,1313835.0
2019-01-30 10:00:00,36.39,36.54,36.29,36.52,485186.0,31.3199,31.449,31.2338,31.4317,485186.0
2019-01-30 10:30:00,36.52,36.61,36.48,36.5,405208.0,31.4317,31.5092,31.3973,31.4145,405208.0
2019-01-30 11:00:00,36.5,36.59,36.48,36.48,408140.0,31.4145,31.492,31.3973,31.3973,408140.0
2019-01-30 11:30:00,36.49,36.62,36.48,36.62,338563.0,31.4059,31.5178,31.3973,31.5178,338563.0
2019-01-30 12:00:00,36.63,36.65,36.56,36.65,299218.0,31.5264,31.5436,31.4662,31.5436,299218.0
2019-01-30 12:30:00,36.65,36.76,36.65,36.75,336777.0,31.5436,31.6383,31.5436,31.6297,336777.0
2019-01-30 13:00:00,36.74,36.78,36.72,36.73,195820.0,31.6211,31.6555,31.6039,31.6125,195820.0
2019-01-30 13:30:00,36.73,36.81,36.71,36.78,313329.0,31.6125,31.6813,31.5953,31.6555,313329.0
2019-01-30 14:00:00,36.78,37.2,36.78,37.12,716639.0,31.6555,32.017,31.6555,31.9482,716639.0
2019-01-30 14:30:00,37.13,37.44,37.11,37.4,1214550.0,31.9568,32.2236,31.9395,32.1891,1214550.0
2019-01-30 15:00:00,37.41,37.45,37.3,37.41,820934.0,32.1977,32.2322,32.1031,32.1977,820934.0
2019-01-30 15:30:00,37.41,37.41,37.28,37.4,1154668.0,32.1977,32.1977,32.0859,32.1891,1154668.0
2019-01-31 09:30:00,37.31,37.91,37.31,37.88,1212994.0,32.1117,32.6281,32.1117,32.6023,1212994.0
2019-01-31 10:00:00,37.88,37.93,37.76,37.77,593541.0,32.6023,32.6453,32.499,32.5076,593541.0
2019-01-31 10:30:00,37.77,37.91,37.76,37.85,605241.0,32.5076,32.6281,32.499,32.5764,605241.0
2019-01-31 11:00:00,37.84,37.97,37.83,37.91,430164.0,32.5678,32.6797,32.5592,32.6281,430164.0
2019-01-31 11:30:00,37.91,38.1,37.88,38.03,440781.0,32.6281,32.7916,32.6023,32.7314,440781.0
2019-01-31 12:00:00,38.03,38.04,37.88,37.91,256224.0,32.7314,32.74,32.6023,32.6281,256224.0
2019-01-31 12:30:00,37.91,37.94,37.8,37.83,190879.0,32.6281,32.6539,32.5334,32.5592,190879.0
2019-01-31 13:00:00,37.83,37.83,37.7,37.72,297319.0,32.5592,32.5592,32.4473,32.4646,297319.0
2019-01-31 13:30:00,37.72,37.76,37.65,37.76,736004.0,32.4646,32.499,32.4043,32.499,736004.0
2019-01-31 14:00:00,37.76,37.78,37.66,37.7,312452.0,32.499,32.5162,32.4129,32.4473,312452.0
2019-01-31 14:30:00,37.7,37.72,37.65,37.66,174321.0,32.4473,32.4646,32.4043,32.4129,174321.0
2019-01-31 15:00:00,37.66,37.66,37.48,37.57,298106.0,32.4129,32.4129,32.258,32.3355,298106.0
2019-01-31 15:30:00,37.57,37.71,37.54,37.63,1083346.0,32.3355,32.4559,32.3096,32.3871,1083346.0
2019-02-01 09:30:00,37.75,37.8,37.44,37.54,513783.0,32.4904,32.5334,32.2236,32.3096,513783.0
2019-02-01 10:00:00,37.54,37.82,37.54,37.77,343081.0,32.3096,32.5506,32.3096,32.5076,343081.0
2019-02-01 10:30:00,37.77,37.87,37.72,37.74,347219.0,32.5076,32.5937,32.4646,32.4818,347219.0
2019-02-01 11:00:00,37.73,37.82,37.7,37.79,305752.0,32.4732,32.5506,32.4473,32.5248,305752.0
2019-02-01 11:30:00,37.78,37.83,37.73,37.79,188439.0,32.5162,32.5592,32.4732,32.5248,188439.0
2019-02-01 12:00:00,37.8,37.81,37.61,37.66,179070.0,32.5334,32.542,32.3699,32.4129,179070.0
2019-02-01 12:30:00,37.65,37.66,37.56,37.61,338708.0,32.4043,32.4129,32.3268,32.3699,338708.0
2019-02-01 13:00:00,37.61,37.66,37.54,37.6,177577.0,32.3699,32.4129,32.3096,32.3613,177577.0
2019-02-01 13:30:00,37.59,37.64,37.54,37.62,133486.0,32.3527,32.3957,32.3096,32.3785,133486.0
2019-02-01 14:00:00,37.62,37.62,37.49,37.52,189122.0,32.3785,32.3785,32.2666,32.2924,189122.0
2019-02-01 14:30:00,37.51,37.56,37.48,37.55,174531.0,32.2838,32.3268,32.258,32.3182,174531.0
2019-02-01 15:00:00,37.54,37.59,37.53,37.59,267553.0,32.3096,32.3527,32.301,32.3527,267553.0
2019-02-01 15:30:00,37.58,37.6,37.45,37.57,908404.0,32.3441,32.3613,32.2322,32.3355,908404.0
2019-02-04 09:30:00,37.5,37.67,37.48,37.56,285547.0,32.2752,32.4215,32.258,32.3268,285547.0
2019-02-04 10:00:00,37.56,37.59,37.4,37.41,223510.0,32.3268,32.3527,32.1891,32.1977,223510.0
2019-02-04 10:30:00,37.42,37.49,37.38,37.45,220839.0,32.2064,32.2666,32.1719,32.2322,220839.0
2019-02-04 11:00:00,37.46,37.62,37.44,37.62,303437.0,32.2408,32.3785,32.2236,32.3785,303437.0
2019-02-04 11:30:00,37.62,37.72,37.6,37.72,190226.0,32.3785,32.4646,32.3613,32.4646,190226.0
2019-02-04 12:00:00,37.71,37.78,37.7,37.76,185975.0,32.4559,32.5162,32.4473,32.499,185975.0
2019-02-04 12:30:00,37.76,37.77,37.67,37.69,169703.0,32.499,32.5076,32.4215,32.4387,169703.0
2019-02-04 13:00:00,37.69,37.77,37.67,37.74,217549.0,32.4387,32.5076,32.4215,32.4818,217549.0
2019-02-04 13:30:00,37.74,37.84,37.73,37.83,164375.0,32.4818,32.5678,32.4732,32.5592,164375.0
2019-02-04 14:00:00,37.82,37.9,37.81,37.9,280797.0,32.5506,32.6195,32.542,32.6195,280797.0
2019-02-04 14:30:00,37.89,37.92,37.88,37.9,276284.0,32.6109,32.6367,32.6023,32.6195,276284.0
2019-02-04 15:00:00,37.9,37.93,37.88,37.91,347558.0,32.6195,32.6453,32.6023,32.6281,347558.0
2019-02-04 15:30:00,37.91,38.01,37.89,37.95,1627680.0,32.6281,32.7142,32.6109,32.6625,1627680.0
2019-02-05 09:30:00,37.92,38.1,37.88,37.99,328065.0,32.6367,32.7916,32.6023,32.6969,328065.0
2019-02-05 10:00:00,37.99,38.13,37.94,38.12,384536.0,32.6969,32.8174,32.6539,32.8088,384536.0
2019-02-05 10:30:00,38.11,38.21,38.08,38.19,283627.0,32.8002,32.8863,32.7744,32.8691,283627.0
2019-02-05 11:00:00,38.19,38.22,38.09,38.11,334476.0,32.8691,32.8949,32.783,32.8002,334476.0
2019-02-05 11:30:00,38.1,38.18,38.09,38.12,460275.0,32.7916,32.8605,32.783,32.8088,460275.0
2019-02-05 12:00:00,38.13,38.13,38.06,38.09,236794.0,32.8174,32.8174,32.7572,32.783,236794.0
2019-02-05 12:30:00,38.08,38.09,37.99,38.01,246429.0,32.7744,32.783,32.6969,32.7142,246429.0
2019-02-05 13:00:00,38.01,38.08,38.0,38.08,147129.0,32.7142,32.7744,32.7055,32.7744,147129.0
2019-02-05 13:30:00,38.08,38.12,38.05,38.1,119841.0,32.7744,32.8088,32.7486,32.7916,119841.0
2019-02-05 14:00:00,38.11,38.15,38.09,38.11,198276.0,32.8002,32.8346,32.783,32.8002,198276.0
2019-02-05 14:30:00,38.1,38.25,38.06,38.25,413791.0,32.7916,32.9207,32.7572,32.9207,413791.0
2019-02-05 15:00:00,38.25,38.25,38.15,38.21,359351.0,32.9207,32.9207,32.8346,32.8863,359351.0
2019-02-05 15:30:00,38.21,38.27,38.16,38.24,1026796.0,32.8863,32.9379,32.8433,32.9121,1026796.0
2019-02-06 09:30:00,38.42,38.64,38.31,38.61,929407.0,33.067,33.2564,32.9724,33.2306,929407.0
2019-02-06 10:00:00,38.61,38.61,38.41,38.47,690024.0,33.2306,33.2306,33.0584,33.1101,690024.0
2019-02-06 10:30:00,38.48,38.67,38.44,38.66,449350.0,33.1187,33.2822,33.0842,33.2736,449350.0
2019-02-06 11:00:00,38.66,38.7,38.49,38.57,449717.0,33.2736,33.308,33.1273,33.1961,449717.0
2019-02-06 11:30:00,38.57,38.67,38.56,38.61,406623.0,33.1961,33.2822,33.1875,33.2306,406623.0
2019-02-06 12:00:00,38.61,38.64,38.54,38.59,274725.0,33.2306,33.2564,33.1703,33.2133,274725.0
2019-02-06 12:30:00,38.59,38.7,38.59,38.7,335685.0,33.2133,33.308,33.2133,33.308,335685.0
2019-02-06 13:00:00,38.69,38.73,38.67,38.73,393698.0,33.2994,33.3338,33.2822,33.3338,393698.0
2019-02-06 13:30:00,38.72,38.76,38.69,38.73,397462.0,33.3252,33.3597,33.2994,33.3338,397462.0
2019-02-06 14:00:00,38.72,38.73,38.66,38.71,449774.0,33.3252,33.3338,33.2736,33.3166,449774.0
2019-02-06 14:30:00,38.71,38.77,38.63,38.71,1010874.0,33.3166,33.3683,33.2478,33.3166,1010874.0
2019-02-06 15:00:00,38.71,38.82,38.66,38.8,1140020.0,33.3166,33.4113,33.2736,33.3941,1140020.0
2019-02-06 15:30:00,38.8,38.8,38.67,38.74,935122.0,33.3941,33.3941,33.2822,33.3424,935122.0
2019-02-07 09:30:00,38.37,38.4,38.15,38.25,647815.0,33.024,33.0498,32.8346,32.9207,647815.0
2019-02-07 10:00:00,38.25,38.45,38.2,38.45,297841.0,32.9207,33.0928,32.8777,33.0928,297841.0
2019-02-07 10:30:00,38.44,38.46,38.1,38.11,298345.0,33.0842,33.1015,32.7916,32.8002,298345.0
2019-02-07 11:00:00,38.1,38.17,37.99,38.0,281024.0,32.7916,32.8519,32.6969,32.7055,281024.0
2019-02-07 11:30:00,38.0,38.02,37.85,37.86,483847.0,32.7055,32.7228,32.5764,32.585,483847.0
2019-02-07 12:00:00,37.86,38.05,37.84,38.01,408865.0,32.585,32.7486,32.5678,32.7142,408865.0
2019-02-07 12:30:00,38.01,38.11,37.92,38.02,322907.0,32.7142,32.8002,32.6367,32.7228,322907.0
2019-02-07 13:00:00,38.02,38.18,38.01,38.15,320352.0,32.7228,32.8605,32.7142,32.8346,320352.0
2019-02-07 13:30:00,38.15,38.2,37.98,38.02,260101.0,32.8346,32.8777,32.6883,32.7228,260101.0
2019-02-07 14:00:00,38.02,38.02,37.82,38.0,287295.0,32.7228,32.7228,32.5506,32.7055,287295.0
2019-02-07 14:30:00,38.0,38.01,37.9,37.93,278372.0,32.7055,32.7142,32.6195,32.6453,278372.0
2019-02-07 15:00:00,37.93,37.97,37.89,37.94,339003.0,32.6453,32.6797,32.6109,32.6539,339003.0
2019-02-07 15:30:00,37.94,38.12,37.92,38.12,1319840.0,32.6539,32.8088,32.6367,32.8088,1319840.0
2019-02-08 09:30:00,37.71,37.86,37.59,37.66,362705.0,32.4559,32.585,32.3527,32.4129,362705.0
2019-02-08 10:00:00,37.65,37.74,37.57,37.63,455968.0,32.4043,32.4818,32.3355,32.3871,455968.0
2019-02-08 10:30:00,37.62,37.74,37.59,37.65,237054.0,32.3785,32.4818,32.3527,32.4043,237054.0
2019-02-08 11:00:00,37.65,37.7,37.6,37.62,211885.0,32.4043,32.4473,32.3613,32.3785,211885.0
2019-02-08 11:30:00,37.62,37.67,37.5,37.63,238743.0,32.3785,32.4215,32.2752,32.3871,238743.0
2019-02-08 12:00:00,37.63,37.66,37.56,37.62,113985.0,32.3871,32.4129,32.3268,32.3785,113985.0
2019-02-08 12:30:00,37.63,37.72,37.63,37.7,116460.0,32.3871,32.4646,32.3871,32.4473,116460.0
2019-02-08 13:00:00,37.7,37.8,37.69,37.72,140321.0,32.4473,32.5334,32.4387,32.4646,140321.0
2019-02-08 13:30:00,37.71,37.78,37.68,37.77,198649.0,32.4559,32.5162,32.4301,32.5076,198649.0
2019-02-08 14:00:00,37.78,37.92,37.77,37.87,176747.0,32.5162,32.6367,32.5076,32.5937,176747.0
2019-02-08 14:30:00,37.87,37.88,37.78,37.82,207567.0,32.5937,32.6023,32.5162,32.5506,207567.0
2019-02-08 15:00:00,37.82,37.84,37.77,37.81,268733.0,32.5506,32.5678,32.5076,32.542,268733.0
2019-02-08 15:30:00,37.81,37.82,37.76,37.81,703944.0,32.542,32.5506,32.499,32.542,703944.0
2019-02-11 09:30:00,37.92,38.14,37.83,37.98,1125887.0,32.6367,32.826,32.5592,32.6883,1125887.0
2019-02-11 10:00:00,37.98,38.05,37.95,37.99,346600.0,32.6883,32.7486,32.6625,32.6969,346600.0
2019-02-11 10:30:00,38.0,38.09,37.95,38.09,232429.0,32.7055,32.783,32.6625,32.783,232429.0
2019-02-11 11:00:00,38.09,38.22,38.01,38.19,491636.0,32.783,32.8949,32.7142,32.8691,491636.0
2019-02-11 11:30:00,38.19,38.23,38.15,38.18,261188.0,32.8691,32.9035,32.8346,32.8605,261188.0
2019-02-11 12:00:00,38.18,38.22,38.16,38.2,241194.0,32.8605,32.8949,32.8433,32.8777,241194.0
2019-02-11 12:30:00,38.21,38.21,38.15,38.16,185166.0,32.8863,32.8863,32.8346,32.8433,185166.0
2019-02-11 13:00:00,38.16,38.2,38.15,38.19,218642.0,32.8433,32.8777,32.8346,32.8691,218642.0
2019-02-11 13:30:00,38.19,38.22,38.15,38.19,171202.0,32.8691,32.8949,32.8346,32.8691,171202.0
2019-02-11 14:00:00,38.19,38.26,38.16,38.19,244000.0,32.8691,32.9293,32.8433,32.8691,244000.0
2019-02-11 14:30:00,38.19,38.2,38.14,38.18,228532.0,32.8691,32.8777,32.826,32.8605,228532.0
2019-02-11 15:00:00,38.18,38.26,38.17,38.26,327654.0,32.8605,32.9293,32.8519,32.9293,327654.0
2019-02-11 15:30:00,38.26,38.29,38.16,38.29,1061946.0,32.9293,32.9551,32.8433,32.9551,1061946.0
2019-02-12 09:30:00,38.64,38.64,38.44,38.48,713392.0,33.2564,33.2564,33.0842,33.1187,713392.0
2019-02-12 10:00:00,38.49,38.59,38.48,38.51,546178.0,33.1273,33.2133,33.1187,33.1445,546178.0
2019-02-12 10:30:00,38.51,38.55,38.43,38.54,392596.0,33.1445,33.1789,33.0756,33.1703,392596.0
2019-02-12 11:00:00,38.54,38.59,38.51,38.57,252300.0,33.1703,33.2133,33.1445,33.1961,252300.0
2019-02-12 11:30:00,38.57,38.58,38.49,38.56,218181.0,33.1961,33.2047,33.1273,33.1875,218181.0
2019-02-12 12:00:00,38.56,38.63,38.56,38.62,209761.0,33.1875,33.2478,33.1875,33.2392,209761.0
2019-02-12 12:30:00,38.62,38.66,38.58,38.63,214629.0,33.2392,33.2736,33.2047,33.2478,214629.0
2019-02-12 13:00:00,38.63,38.7,38.6,38.68,137571.0,33.2478,33.308,33.2219,33.2908,137571.0
2019-02-12 13:30:00,38.68,38.74,38.67,38.73,296514.0,33.2908,33.3424,33.2822,33.3338,296514.0
2019-02-12 14:00:00,38.74,38.77,38.7,38.71,279759.0,33.3424,33.3683,33.308,33.3166,279759.0
2019-02-12 14:30:00,38.71,38.71,38.66,38.68,251086.0,33.3166,33.3166,33.2736,33.2908,251086.0
2019-02-12 15:00:00,38.69,38.73,38.67,38.72,305109.0,33.2994,33.3338,33.2822,33.3252,305109.0
2019-02-12 15:30:00,38.71,38.72,38.62,38.64,934132.0,33.3166,33.3252,33.2392,33.2564,934132.0
2019-02-13 09:30:00,38.37,38.48,38.32,38.37,915908.0,33.024,33.1187,32.981,33.024,915908.0
2019-02-13 10:00:00,38.37,38.38,38.2,38.27,548803.0,33.024,33.0326,32.8777,32.9379,548803.0
2019-02-13 10:30:00,38.26,38.35,38.25,38.27,429327.0,32.9293,33.0068,32.9207,32.9379,429327.0
2019-02-13 11:00:00,38.27,38.34,38.2,38.24,259243.0,32.9379,32.9982,32.8777,32.9121,259243.0
2019-02-13 11:30:00,38.23,38.24,38.15,38.18,564744.0,32.9035,32.9121,32.8346,32.8605,564744.0
2019-02-13 12:00:00,38.19,38.21,38.05,38.1,439225.0,32.8691,32.8863,32.7486,32.7916,439225.0
2019-02-13 12:30:00,38.09,38.13,38.05,38.1,392120.0,32.783,32.8174,32.7486,32.7916,392120.0
2019-02-13 13:00:00,38.1,38.17,38.09,38.17,215335.0,32.7916,32.8519,32.783,32.8519,215335.0
2019-02-13 13:30:00,38.17,38.21,38.15,38.2,218525.0,32.8519,32.8863,32.8346,32.8777,218525.0
2019-02-13 14:00:00,38.2,38.24,38.17,38.23,231762.0,32.8777,32.9121,32.8519,32.9035,231762.0
2019-02-13 14:30:00,38.24,38.28,38.23,38.25,323327.0,32.9121,32.9465,32.9035,32.9207,323327.0
2019-02-13 15:00:00,38.25,38.25,38.19,38.22,327215.0,32.9207,32.9207,32.8691,32.8949,327215.0
2019-02-13 15:30:00,38.22,38.24,38.08,38.12,1131833.0,32.8949,32.9121,32.7744,32.8088,1131833.0
2019-02-14 09:30:00,37.92,38.0,37.76,37.97,1317153.0,32.6367,32.7055,32.499,32.6797,1317153.0
2019-02-14 10:00:00,37.96,38.17,37.95,38.16,682802.0,32.6711,32.8519,32.6625,32.8433,682802.0
2019-02-14 10:30:00,38.17,38.17,37.89,37.95,612895.0,32.8519,32.8519,32.6109,32.6625,612895.0
2019-02-14 11:00:00,37.95,37.98,37.89,37.94,331469.0,32.6625,32.6883,32.6109,32.6539,331469.0
2019-02-14 11:30:00,37.94,38.06,37.9,38.04,272611.0,32.6539,32.7572,32.6195,32.74,272611.0
2019-02-14 12:00:00,38.04,38.21,38.02,38.19,242414.0,32.74,32.8863,32.7228,32.8691,242414.0
2019-02-14 12:30:00,38.19,38.21,38.16,38.2,210511.0,32.8691,32.8863,32.8433,32.8777,210511.0
2019-02-14 13:00:00,38.2,38.21,38.13,38.16,270407.0,32.8777,32.8863,32.8174,32.8433,270407.0
2019-02-14 13:30:00,38.16,38.19,38.14,38.15,229454.0,32.8433,32.8691,32.826,32.8346,229454.0
2019-02-14 14:00:00,38.15,38.16,38.09,38.12,196798.0,32.8346,32.8433,32.783,32.8088,196798.0
2019-02-14 14:30:00,38.12,38.15,38.07,38.09,242393.0,32.8088,32.8346,32.7658,32.783,242393.0
2019-02-14 15:00:00,38.09,38.15,38.08,38.1,294431.0,32.783,32.8346,32.7744,32.7916,294431.0
2019-02-14 15:30:00,38.11,38.16,38.05,38.05,580371.0,32.8002,32.8433,32.7486,32.7486,580371.0
2019-02-15 09:30:00,37.91,38.15,37.87,37.96,1207806.0,32.6281,32.8346,32.5937,32.6711,1207806.0
2019-02-15 10:00:00,37.96,38.26,37.89,38.21,602938.0,32.6711,32.9293,32.6109,32.8863,602938.0
2019-02-15 10:30:00,38.21,38.28,38.09,38.1,335527.0,32.8863,32.9465,32.783,32.7916,335527.0
2019-02-15 11:00:00,38.1,38.17,38.03,38.08,404995.0,32.7916,32.8519,32.7314,32.7744,404995.0
2019-02-15 11:30:00,38.07,38.08,38.02,38.02,196457.0,32.7658,32.7744,32.7228,32.7228,196457.0
2019-02-15 12:00:00,38.03,38.05,37.99,38.01,247186.0,32.7314,32.7486,32.6969,32.7142,247186.0
2019-02-15 12:30:00,38.01,38.03,37.99,38.0,181239.0,32.7142,32.7314,32.6969,32.7055,181239.0
2019-02-15 13:00:00,38.0,38.0,37.96,37.98,236210.0,32.7055,32.7055,32.6711,32.6883,236210.0
2019-02-15 13:30:00,37.98,38.01,37.96,38.0,240565.0,32.6883,32.7142,32.6711,32.7055,240565.0
2019-02-15 14:00:00,38.01,38.06,38.0,38.04,268355.0,32.7142,32.7572,32.7055,32.74,268355.0
2019-02-15 14:30:00,38.04,38.08,38.02,38.08,318927.0,32.74,32.7744,32.7228,32.7744,318927.0
2019-02-15 15:00:00,38.08,38.08,38.0,38.04,258741.0,32.7744,32.7744,32.7055,32.74,258741.0
2019-02-15 15:30:00,38.04,38.13,38.03,38.08,972000.0,32.74,32.8174,32.7314,32.7744,972000.0
2019-02-19 09:30:00,38.22,38.4,38.1,38.32,1202334.0,32.8949,33.0498,32.7916,32.981,1202334.0
2019-02-19 10:00:00,38.32,38.42,38.31,38.41,531329.0,32.981,33.067,32.9724,33.0584,531329.0
2019-02-19 10:30:00,38.41,38.42,38.26,38.26,397043.0,33.0584,33.067,32.9293,32.9293,397043.0
2019-02-19 11:00:00,38.27,38.31,38.23,38.3,521928.0,32.9379,32.9724,32.9035,32.9637,521928.0
2019-02-19 11:30:00,38.3,38.43,38.29,38.42,369959.0,32.9637,33.0756,32.9551,33.067,369959.0
2019-02-19 12:00:00,38.43,38.49,38.41,38.49,349333.0,33.0756,33.1273,33.0584,33.1273,349333.0
2019-02-19 12:30:00,38.48,38.52,38.47,38.5,375905.0,33.1187,33.1531,33.1101,33.1359,375905.0
2019-02-19 13:00:00,38.5,38.55,38.49,38.55,273491.0,33.1359,33.1789,33.1273,33.1789,273491.0
2019-02-19 13:30:00,38.55,38.6,38.49,38.6,368701.0,33.1789,33.2219,33.1273,33.2219,368701.0
2019-02-19 14:00:00,38.6,38.64,38.59,38.64,346616.0,33.2219,33.2564,33.2133,33.2564,346616.0
2019-02-19 14:30:00,38.63,38.66,38.61,38.64,531748.0,33.2478,33.2736,33.2306,33.2564,531748.0
2019-02-19 15:00:00,38.64,38.66,38.55,38.55,347267.0,33.2564,33.2736,33.1789,33.1789,347267.0
2019-02-19 15:30:00,38.55,38.59,38.45,38.47,1413310.0,33.1789,33.2133,33.0928,33.1101,1413310.0
2019-02-20 09:30:00,38.93,39.43,38.89,39.41,1258876.0,33.506,33.9363,33.4715,33.9191,1258876.0
2019-02-20 10:00:00,39.41,39.49,39.33,39.47,789362.0,33.9191,33.9879,33.8502,33.9707,789362.0
2019-02-20 10:30:00,39.48,39.51,39.4,39.41,404651.0,33.9793,34.0052,33.9105,33.9191,404651.0
2019-02-20 11:00:00,39.41,39.44,39.31,39.36,486384.0,33.9191,33.9449,33.833,33.8761,486384.0
2019-02-20 11:30:00,39.36,39.36,39.28,39.3,358663.0,33.8761,33.8761,33.8072,33.8244,358663.0
2019-02-20 12:00:00,39.3,39.35,39.14,39.16,253671.0,33.8244,33.8675,33.6867,33.7039,253671.0
2019-02-20 12:30:00,39.16,39.24,39.13,39.19,221993.0,33.7039,33.7728,33.6781,33.7297,221993.0
2019-02-20 13:00:00,39.19,39.27,39.19,39.24,253507.0,33.7297,33.7986,33.7297,33.7728,253507.0
2019-02-20 13:30:00,39.23,39.24,39.17,39.2,250822.0,33.7642,33.7728,33.7125,33.7384,250822.0
2019-02-20 14:00:00,39.2,39.21,39.0,39.03,316494.0,33.7384,33.747,33.5662,33.592,316494.0
2019-02-20 14:30:00,39.03,39.12,39.02,39.07,321860.0,33.592,33.6695,33.5834,33.6265,321860.0
2019-02-20 15:00:00,39.07,39.07,39.02,39.04,286864.0,33.6265,33.6265,33.5834,33.6006,286864.0
2019-02-20 15:30:00,39.05,39.08,38.95,39.0,1075627.0,33.6092,33.6351,33.5232,33.5662,1075627.0
2019-02-21 09:30:00,39.07,39.18,38.91,38.93,684860.0,33.6265,33.7211,33.4888,33.506,684860.0
2019-02-21 10:00:00,38.94,38.94,38.8,38.82,379897.0,33.5146,33.5146,33.3941,33.4113,379897.0
2019-02-21 10:30:00,38.82,39.0,38.81,38.97,331222.0,33.4113,33.5662,33.4027,33.5404,331222.0
2019-02-21 11:00:00,38.97,38.99,38.91,38.91,165820.0,33.5404,33.5576,33.4888,33.4888,165820.0
2019-02-21 11:30:00,38.91,39.02,38.9,39.01,150841.0,33.4888,33.5834,33.4801,33.5748,150841.0
2019-02-21 12:00:00,39.0,39.05,38.96,39.03,156704.0,33.5662,33.6092,33.5318,33.592,156704.0
2019-02-21 12:30:00,39.04,39.09,39.03,39.04,192038.0,33.6006,33.6437,33.592,33.6006,192038.0
2019-02-21 13:00:00,39.04,39.05,38.96,38.98,123867.0,33.6006,33.6092,33.5318,33.549,123867.0
2019-02-21 13:30:00,38.98,39.01,38.96,39.01,149967.0,33.549,33.5748,33.5318,33.5748,149967.0
2019-02-21 14:00:00,39.0,39.03,38.93,38.96,127418.0,33.5662,33.592,33.506,33.5318,127418.0
2019-02-21 14:30:00,38.95,38.99,38.84,38.85,175544.0,33.5232,33.5576,33.4285,33.4371,175544.0
2019-02-21 15:00:00,38.84,38.92,38.84,38.92,188235.0,33.4285,33.4974,33.4285,33.4974,188235.0
2019-02-21 15:30:00,38.91,39.03,38.86,38.98,950675.0,33.4888,33.592,33.4457,33.549,950675.0
2019-02-22 09:30:00,39.12,39.37,39.08,39.37,630618.0,33.6695,33.8847,33.6351,33.8847,630618.0
2019-02-22 10:00:00,39.37,39.4,39.3,39.3,555867.0,33.8847,33.9105,33.8244,33.8244,555867.0
2019-02-22 10:30:00,39.3,39.39,39.25,39.34,410849.0,33.8244,33.9019,33.7814,33.8588,410849.0
2019-02-22 11:00:00,39.35,39.37,39.29,39.29,297027.0,33.8675,33.8847,33.8158,33.8158,297027.0
2019-02-22 11:30:00,39.3,39.33,39.2,39.21,311216.0,33.8244,33.8502,33.7384,33.747,311216.0
2019-02-22 12:00:00,39.21,39.31,39.2,39.26,111678.0,33.747,33.833,33.7384,33.79,111678.0
2019-02-22 12:30:00,39.26,39.27,39.22,39.24,89003.0,33.79,33.7986,33.7556,33.7728,89003.0
2019-02-22 13:00:00,39.23,39.28,39.22,39.25,167400.0,33.7642,33.8072,33.7556,33.7814,167400.0
2019-02-22 13:30:00,39.26,39.29,39.24,39.29,158070.0,33.79,33.8158,33.7728,33.8158,158070.0
2019-02-22 14:00:00,39.29,39.3,39.19,39.22,170443.0,33.8158,33.8244,33.7297,33.7556,170443.0
2019-02-22 14:30:00,39.22,39.24,39.1,39.22,176534.0,33.7556,33.7728,33.6523,33.7556,176534.0
2019-02-22 15:00:00,39.21,39.27,39.2,39.25,142264.0,33.747,33.7986,33.7384,33.7814,142264.0
2019-02-22 15:30:00,39.25,39.41,39.21,39.4,928992.0,33.7814,33.9191,33.747,33.9105,928992.0
2019-02-25 09:30:00,39.87,39.92,39.74,39.8,1011338.0,34.315,34.358,34.2031,34.2548,1011338.0
2019-02-25 10:00:00,39.8,39.85,39.72,39.73,439377.0,34.2548,34.2978,34.1859,34.1945,439377.0
2019-02-25 10:30:00,39.73,39.79,39.72,39.76,378134.0,34.1945,34.2461,34.1859,34.2203,378134.0
2019-02-25 11:00:00,39.77,39.78,39.68,39.69,205250.0,34.2289,34.2375,34.1515,34.1601,205250.0
2019-02-25 11:30:00,39.69,39.76,39.64,39.65,257293.0,34.1601,34.2203,34.117,34.1257,257293.0
2019-02-25 12:00:00,39.65,39.65,39.55,39.57,220492.0,34.1257,34.1257,34.0396,34.0568,220492.0
2019-02-25 12:30:00,39.56,39.57,39.47,39.51,189684.0,34.0482,34.0568,33.9707,34.0052,189684.0
2019-02-25 13:00:00,39.52,39.56,39.5,39.54,128132.0,34.0138,34.0482,33.9966,34.031,128132.0
2019-02-25 13:30:00,39.54,39.61,39.5,39.61,164600.0,34.031,34.0912,33.9966,34.0912,164600.0
2019-02-25 14:00:00,39.61,39.68,39.59,39.66,217462.0,34.0912,34.1515,34.074,34.1343,217462.0
2019-02-25 14:30:00,39.67,39.7,39.63,39.64,177360.0,34.1429,34.1687,34.1084,34.117,177360.0
2019-02-25 15:00:00,39.65,39.66,39.57,39.59,228055.0,34.1257,34.1343,34.0568,34.074,228055.0
2019-02-25 15:30:00,39.59,39.65,39.56,39.61,654459.0,34.074,34.1257,34.0482,34.0912,654459.0
2019-02-26 09:30:00,39.41,39.67,39.41,39.54,493937.0,33.9191,34.1429,33.9191,34.031,493937.0
2019-02-26 10:00:00,39.55,39.66,39.54,39.59,224242.0,34.0396,34.1343,34.031,34.074,224242.0
2019-02-26 10:30:00,39.59,39.63,39.51,39.51,314758.0,34.074,34.1084,34.0052,34.0052,314758.0
2019-02-26 11:00:00,39.51,39.66,39.5,39.61,243511.0,34.0052,34.1343,33.9966,34.0912,243511.0
2019-02-26 11:30:00,39.62,39.66,39.55,39.59,181483.0,34.0998,34.1343,34.0396,34.074,181483.0
2019-02-26 12:00:00,39.59,39.59,39.5,39.53,163938.0,34.074,34.074,33.9966,34.0224,163938.0
2019-02-26 12:30:00,39.53,39.53,39.41,39.42,151177.0,34.0224,34.0224,33.9191,33.9277,151177.0
2019-02-26 13:00:00,39.42,39.47,39.42,39.44,184248.0,33.9277,33.9707,33.9277,33.9449,184248.0
2019-02-26 13:30:00,39.43,39.47,39.38,39.46,167258.0,33.9363,33.9707,33.8933,33.9621,167258.0
2019-02-26 14:00:00,39.46,39.5,39.41,39.43,189100.0,33.9621,33.9966,33.9191,33.9363,189100.0
2019-02-26 14:30:00,39.42,39.55,39.42,39.52,263346.0,33.9277,34.0396,33.9277,34.0138,263346.0
2019-02-26 15:00:00,39.52,39.61,39.5,39.56,249412.0,34.0138,34.0912,33.9966,34.0482,249412.0
2019-02-26 15:30:00,39.57,39.62,39.52,39.59,804583.0,34.0568,34.0998,34.0138,34.074,804583.0
2019-02-27 09:30:00,39.51,39.59,39.24,39.3,691513.0,34.0052,34.074,33.7728,33.8244,691513.0
2019-02-27 10:00:00,39.29,39.35,39.06,39.18,536996.0,33.8158,33.8675,33.6179,33.7211,536996.0
2019-02-27 10:30:00,39.18,39.26,39.06,39.22,413090.0,33.7211,33.79,33.6179,33.7556,413090.0
2019-02-27 11:00:00,39.22,39.38,39.19,39.36,280325.0,33.7556,33.8933,33.7297,33.8761,280325.0
2019-02-27 11:30:00,39.36,39.45,39.34,39.34,259995.0,33.8761,33.9535,33.8588,33.8588,259995.0
2019-02-27 12:00:00,39.35,39.41,39.34,39.38,129532.0,33.8675,33.9191,33.8588,33.8933,129532.0
2019-02-27 12:30:00,39.38,39.46,39.35,39.39,247492.0,33.8933,33.9621,33.8675,33.9019,247492.0
2019-02-27 13:00:00,39.39,39.47,39.39,39.44,167242.0,33.9019,33.9707,33.9019,33.9449,167242.0
2019-02-27 13:30:00,39.44,39.51,39.4,39.51,189471.0,33.9449,34.0052,33.9105,34.0052,189471.0
2019-02-27 14:00:00,39.5,39.52,39.46,39.47,245940.0,33.9966,34.0138,33.9621,33.9707,245940.0
2019-02-27 14:30:00,39.47,39.57,39.44,39.46,280200.0,33.9707,34.0568,33.9449,33.9621,280200.0
2019-02-27 15:00:00,39.46,39.48,39.37,39.37,345861.0,33.9621,33.9793,33.8847,33.8847,345861.0
2019-02-27 15:30:00,39.38,39.48,39.35,39.46,1092682.0,33.8933,33.9793,33.8675,33.9621,1092682.0
2019-02-28 09:30:00,39.12,39.22,39.04,39.16,521892.0,33.6695,33.7556,33.6006,33.7039,521892.0
2019-02-28 10:00:00,39.16,39.16,39.0,39.02,439670.0,33.7039,33.7039,33.5662,33.5834,439670.0
2019-02-28 10:30:00,39.03,39.17,39.02,39.14,228714.0,33.592,33.7125,33.5834,33.6867,228714.0
2019-02-28 11:00:00,39.15,39.23,39.12,39.21,220872.0,33.6953,33.7642,33.6695,33.747,220872.0
2019-02-28 11:30:00,39.21,39.28,39.17,39.21,245963.0,33.747,33.8072,33.7125,33.747,245963.0
2019-02-28 12:00:00,39.21,39.26,39.18,39.24,234216.0,33.747,33.79,33.7211,33.7728,234216.0
2019-02-28 12:30:00,39.24,39.26,39.19,39.26,213722.0,33.7728,33.79,33.7297,33.79,213722.0
2019-02-28 13:00:00,39.26,39.28,39.22,39.23,219774.0,33.79,33.8072,33.7556,33.7642,219774.0
2019-02-28 13:30:00,39.23,39.29,39.18,39.23,239997.0,33.7642,33.8158,33.7211,33.7642,239997.0
2019-02-28 14:00:00,39.23,39.25,39.18,39.2,190134.0,33.7642,33.7814,33.7211,33.7384,190134.0
2019-02-28 14:30:00,39.2,39.2,39.13,39.16,266869.0,33.7384,33.7384,33.6781,33.7039,266869.0
2019-02-28 15:00:00,39.16,39.17,39.07,39.09,433846.0,33.7039,33.7125,33.6265,33.6437,433846.0
2019-02-28 15:30:00,39.08,39.14,39.05,39.05,1138536.0,33.6351,33.6867,33.6092,33.6092,1138536.0
2019-03-01 09:30:00,39.36,39.52,39.32,39.36,617523.0,33.8761,34.0138,33.8416,33.8761,617523.0
2019-03-01 10:00:00,39.36,39.4,39.26,39.3,298280.0,33.8761,33.9105,33.79,33.8244,298280.0
2019-03-01 10:30:00,39.29,39.31,39.26,39.3,166224.0,33.8158,33.833,33.79,33.8244,166224.0
2019-03-01 11:00:00,39.3,39.31,39.23,39.29,238094.0,33.8244,33.833,33.7642,33.8158,238094.0
2019-03-01 11:30:00,39.29,39.29,39.19,39.24,129523.0,33.8158,33.8158,33.7297,33.7728,129523.0
2019-03-01 12:00:00,39.23,39.33,39.22,39.32,182033.0,33.7642,33.8502,33.7556,33.8416,182033.0
2019-03-01 12:30:00,39.32,39.37,39.31,39.36,106555.0,33.8416,33.8847,33.833,33.8761,106555.0
2019-03-01 13:00:00,39.36,39.38,39.31,39.35,354638.0,33.8761,33.8933,33.833,33.8675,354638.0
2019-03-01 13:30:00,39.35,39.39,39.33,39.37,74056.0,33.8675,33.9019,33.8502,33.8847,74056.0
2019-03-01 14:00:00,39.37,39.45,39.31,39.45,158971.0,33.8847,33.9535,33.833,33.9535,158971.0
2019-03-01 14:30:00,39.45,39.47,39.37,39.38,183664.0,33.9535,33.9707,33.8847,33.8933,183664.0
2019-03-01 15:00:00,39.37,39.37,39.28,39.31,209713.0,33.8847,33.8847,33.8072,33.833,209713.0
2019-03-01 15:30:00,39.3,39.42,39.3,39.38,589617.0,33.8244,33.9277,33.8244,33.8933,589617.0
2019-03-04 09:30:00,39.33,39.33,39.1,39.2,580039.0,33.8502,33.8502,33.6523,33.7384,580039.0
2019-03-04 10:00:00,39.2,39.23,39.13,39.21,354986.0,33.7384,33.7642,33.6781,33.747,354986.0
2019-03-04 10:30:00,39.21,39.23,39.02,39.02,444409.0,33.747,33.7642,33.5834,33.5834,444409.0
2019-03-04 11:00:00,39.02,39.08,38.95,38.98,258751.0,33.5834,33.6351,33.5232,33.549,258751.0
2019-03-04 11:30:00,38.97,39.02,38.81,38.84,239321.0,33.5404,33.5834,33.4027,33.4285,239321.0
2019-03-04 12:00:00,38.83,38.9,38.71,38.79,284576.0,33.4199,33.4801,33.3166,33.3855,284576.0
2019-03-04 12:30:00,38.78,38.89,38.78,38.87,341105.0,33.3769,33.4715,33.3769,33.4543,341105.0
2019-03-04 13:00:00,38.86,38.98,38.82,38.96,180746.0,33.4457,33.549,33.4113,33.5318,180746.0
2019-03-04 13:30:00,38.96,39.08,38.93,39.07,283893.0,33.5318,33.6351,33.506,33.6265,283893.0
2019-03-04 14:00:00,39.07,39.11,38.99,39.11,181114.0,33.6265,33.6609,33.5576,33.6609,181114.0
2019-03-04 14:30:00,39.11,39.12,39.02,39.03,300875.0,33.6609,33.6695,33.5834,33.592,300875.0
2019-03-04 15:00:00,39.02,39.1,39.01,39.05,395159.0,33.5834,33.6523,33.5748,33.6092,395159.0
2019-03-04 15:30:00,39.05,39.17,39.04,39.15,947272.0,33.6092,33.7125,33.6006,33.6953,947272.0
2019-03-05 09:30:00,38.95,39.01,38.7,38.72,1407916.0,33.5232,33.5748,33.308,33.3252,1407916.0
2019-03-05 10:00:00,38.73,38.83,38.66,38.75,422770.0,33.3338,33.4199,33.2736,33.351,422770.0
2019-03-05 10:30:00,38.76,38.92,38.75,38.88,345930.0,33.3597,33.4974,33.351,33.4629,345930.0
2019-03-05 11:00:00,38.88,39.06,38.86,39.04,378843.0,33.4629,33.6179,33.4457,33.6006,378843.0
2019-03-05 11:30:00,39.04,39.23,39.03,39.17,683168.0,33.6006,33.7642,33.592,33.7125,683168.0
2019-03-05 12:00:00,39.17,39.23,39.16,39.19,199600.0,33.7125,33.7642,33.7039,33.7297,199600.0
2019-03-05 12:30:00,39.18,39.2,39.13,39.18,142612.0,33.7211,33.7384,33.6781,33.7211,142612.0
2019-03-05 13:00:00,39.17,39.22,39.1,39.11,193589.0,33.7125,33.7556,33.6523,33.6609,193589.0
2019-03-05 13:30:00,39.11,39.13,39.06,39.11,221374.0,33.6609,33.6781,33.6179,33.6609,221374.0
2019-03-05 14:00:00,39.11,39.15,39.09,39.11,128255.0,33.6609,33.6953,33.6437,33.6609,128255.0
2019-03-05 14:30:00,39.11,39.15,39.1,39.11,214639.0,33.6609,33.6953,33.6523,33.6609,214639.0
2019-03-05 15:00:00,39.11,39.16,39.09,39.12,164511.0,33.6609,33.7039,33.6437,33.6695,164511.0
2019-03-05 15:30:00,39.13,39.14,39.03,39.03,1241870.0,33.6781,33.6867,33.592,33.592,1241870.0
2019-03-06 09:30:00,39.06,39.16,38.98,39.09,506344.0,33.6179,33.7039,33.549,33.6437,506344.0
2019-03-06 10:00:00,39.09,39.13,39.04,39.07,208695.0,33.6437,33.6781,33.6006,33.6265,208695.0
2019-03-06 10:30:00,39.06,39.12,38.99,39.12,216744.0,33.6179,33.6695,33.5576,33.6695,216744.0
2019-03-06 11:00:00,39.11,39.22,39.11,39.15,234120.0,33.6609,33.7556,33.6609,33.6953,234120.0
2019-03-06 11:30:00,39.16,39.17,39.03,39.05,253767.0,33.7039,33.7125,33.592,33.6092,253767.0
2019-03-06 12:00:00,39.05,39.12,38.99,38.99,223564.0,33.6092,33.6695,33.5576,33.5576,223564.0
2019-03-06 12:30:00,39.0,39.05,38.99,39.04,89356.0,33.5662,33.6092,33.5576,33.6006,89356.0
2019-03-06 13:00:00,39.04,39.05,38.88,38.89,226622.0,33.6006,33.6092,33.4629,33.4715,226622.0
2019-03-06 13:30:00,38.89,39.02,38.88,39.01,165715.0,33.4715,33.5834,33.4629,33.5748,165715.0
2019-03-06 14:00:00,39.0,39.03,38.94,38.95,146344.0,33.5662,33.592,33.5146,33.5232,146344.0
2019-03-06 14:30:00,38.95,38.99,38.9,38.95,206622.0,33.5232,33.5576,33.4801,33.5232,206622.0
2019-03-06 15:00:00,38.95,39.0,38.87,38.95,203511.0,33.5232,33.5662,33.4543,33.5232,203511.0
2019-03-06 15:30:00,38.95,38.99,38.78,38.79,1009260.0,33.5232,33.5576,33.3769,33.3855,1009260.0
2019-03-07 09:30:00,38.77,38.88,38.37,38.47,529635.0,33.3683,33.4629,33.024,33.1101,529635.0
2019-03-07 10:00:00,38.46,38.58,38.44,38.52,378946.0,33.1015,33.2047,33.0842,33.1531,378946.0
2019-03-07 10:30:00,38.52,38.64,38.5,38.57,170309.0,33.1531,33.2564,33.1359,33.1961,170309.0
2019-03-07 11:00:00,38.57,38.58,38.49,38.57,194882.0,33.1961,33.2047,33.1273,33.1961,194882.0
2019-03-07 11:30:00,38.57,38.65,38.53,38.55,177134.0,33.1961,33.265,33.1617,33.1789,177134.0
2019-03-07 12:00:00,38.55,38.66,38.52,38.65,154367.0,33.1789,33.2736,33.1531,33.265,154367.0
2019-03-07 12:30:00,38.64,38.73,38.56,38.73,213212.0,33.2564,33.3338,33.1875,33.3338,213212.0
2019-03-07 13:00:00,38.73,38.73,38.66,38.7,144748.0,33.3338,33.3338,33.2736,33.308,144748.0
2019-03-07 13:30:00,38.7,38.7,38.63,38.64,169413.0,33.308,33.308,33.2478,33.2564,169413.0
2019-03-07 14:00:00,38.64,38.66,38.59,38.63,259703.0,33.2564,33.2736,33.2133,33.2478,259703.0
2019-03-07 14:30:00,38.63,38.64,38.49,38.5,247393.0,33.2478,33.2564,33.1273,33.1359,247393.0
2019-03-07 15:00:00,38.5,38.55,38.46,38.5,160144.0,33.1359,33.1789,33.1015,33.1359,160144.0
2019-03-07 15:30:00,38.5,38.65,38.49,38.62,592107.0,33.1359,33.265,33.1273,33.2392,592107.0
2019-03-08 09:30:00,37.95,38.17,37.94,38.1,938076.0,32.6625,32.8519,32.6539,32.7916,938076.0
2019-03-08 10:00:00,38.09,38.23,38.02,38.19,310141.0,32.783,32.9035,32.7228,32.8691,310141.0
2019-03-08 10:30:00,38.19,38.34,38.12,38.28,253031.0,32.8691,32.9982,32.8088,32.9465,253031.0
2019-03-08 11:00:00,38.28,38.38,38.26,38.36,233043.0,32.9465,33.0326,32.9293,33.0154,233043.0
2019-03-08 11:30:00,38.35,38.36,38.25,38.26,165362.0,33.0068,33.0154,32.9207,32.9293,165362.0
2019-03-08 12:00:00,38.27,38.28,38.14,38.17,200767.0,32.9379,32.9465,32.826,32.8519,200767.0
2019-03-08 12:30:00,38.16,38.19,38.11,38.13,121778.0,32.8433,32.8691,32.8002,32.8174,121778.0
2019-03-08 13:00:00,38.13,38.16,38.09,38.12,149590.0,32.8174,32.8433,32.783,32.8088,149590.0
2019-03-08 13:30:00,38.11,38.14,38.06,38.1,135500.0,32.8002,32.826,32.7572,32.7916,135500.0
2019-03-08 14:00:00,38.11,38.11,38.03,38.09,190690.0,32.8002,32.8002,32.7314,32.783,190690.0
2019-03-08 14:30:00,38.09,38.22,38.09,38.2,95709.0,32.783,32.8949,32.783,32.8777,95709.0
2019-03-08 15:00:00,38.2,38.24,38.1,38.1,164695.0,32.8777,32.9121,32.7916,32.7916,164695.0
2019-03-08 15:30:00,38.1,38.24,38.09,38.2,666331.0,32.7916,32.9121,32.783,32.8777,666331.0
2019-03-11 09:30:00,38.23,38.57,38.2,38.57,1113436.0,32.9035,33.1961,32.8777,33.1961,1113436.0
2019-03-11 10:00:00,38.57,38.57,38.42,38.44,571620.0,33.1961,33.1961,33.067,33.0842,571620.0
2019-03-11 10:30:00,38.44,38.59,38.43,38.59,333917.0,33.0842,33.2133,33.0756,33.2133,333917.0
2019-03-11 11:00:00,38.58,38.66,38.57,38.63,317944.0,33.2047,33.2736,33.1961,33.2478,317944.0
2019-03-11 11:30:00,38.63,38.64,38.58,38.63,242825.0,33.2478,33.2564,33.2047,33.2478,242825.0
2019-03-11 12:00:00,38.64,38.66,38.58,38.58,228477.0,33.2564,33.2736,33.2047,33.2047,228477.0
2019-03-11 12:30:00,38.58,38.65,38.58,38.61,246529.0,33.2047,33.265,33.2047,33.2306,246529.0
2019-03-11 13:00:00,38.61,38.69,38.6,38.67,264974.0,33.2306,33.2994,33.2219,33.2822,264974.0
2019-03-11 13:30:00,38.66,38.69,38.62,38.66,179473.0,33.2736,33.2994,33.2392,33.2736,179473.0
2019-03-11 14:00:00,38.66,38.67,38.57,38.61,296090.0,33.2736,33.2822,33.1961,33.2306,296090.0
2019-03-11 14:30:00,38.61,38.65,38.58,38.62,203958.0,33.2306,33.265,33.2047,33.2392,203958.0
2019-03-11 15:00:00,38.63,38.65,38.61,38.61,302436.0,33.2478,33.265,33.2306,33.2306,302436.0
2019-03-11 15:30:00,38.61,38.64,38.59,38.63,866093.0,33.2306,33.2564,33.2133,33.2478,866093.0
2019-03-12 09:30:00,39.05,39.17,38.98,39.02,682915.0,33.6092,33.7125,33.549,33.5834,682915.0
2019-03-12 10:00:00,39.03,39.04,38.9,39.0,470769.0,33.592,33.6006,33.4801,33.5662,470769.0
2019-03-12 10:30:00,39.0,39.12,39.0,39.1,322082.0,33.5662,33.6695,33.5662,33.6523,322082.0
2019-03-12 11:00:00,39.1,39.11,38.99,39.02,300023.0,33.6523,33.6609,33.5576,33.5834,300023.0
2019-03-12 11:30:00,39.02,39.09,39.01,39.09,219013.0,33.5834,33.6437,33.5748,33.6437,219013.0
2019-03-12 12:00:00,39.09,39.1,39.03,39.09,191997.0,33.6437,33.6523,33.592,33.6437,191997.0
2019-03-12 12:30:00,39.08,39.09,39.03,39.08,135378.0,33.6351,33.6437,33.592,33.6351,135378.0
2019-03-12 13:00:00,39.08,39.08,39.01,39.05,125398.0,33.6351,33.6351,33.5748,33.6092,125398.0
2019-03-12 13:30:00,39.05,39.07,39.01,39.01,361916.0,33.6092,33.6265,33.5748,33.5748,361916.0
2019-03-12 14:00:00,39.02,39.03,38.95,38.96,408830.0,33.5834,33.592,33.5232,33.5318,408830.0
2019-03-12 14:30:00,38.96,39.0,38.93,38.97,283638.0,33.5318,33.5662,33.506,33.5404,283638.0
2019-03-12 15:00:00,38.96,38.98,38.86,38.93,319973.0,33.5318,33.549,33.4457,33.506,319973.0
2019-03-12 15:30:00,38.93,38.98,38.9,38.91,937698.0,33.506,33.549,33.4801,33.4888,937698.0
2019-03-13 09:30:00,39.22,39.25,39.02,39.15,1398981.0,33.7556,33.7814,33.5834,33.6953,1398981.0
2019-03-13 10:00:00,39.14,39.21,39.11,39.13,410569.0,33.6867,33.747,33.6609,33.6781,410569.0
2019-03-13 10:30:00,39.14,39.19,39.05,39.17,494407.0,33.6867,33.7297,33.6092,33.7125,494407.0
2019-03-13 11:00:00,39.18,39.25,39.13,39.24,216395.0,33.7211,33.7814,33.6781,33.7728,216395.0
2019-03-13 11:30:00,39.24,39.29,39.2,39.26,102456.0,33.7728,33.8158,33.7384,33.79,102456.0
2019-03-13 12:00:00,39.26,39.31,39.22,39.25,100149.0,33.79,33.833,33.7556,33.7814,100149.0
2019-03-13 12:30:00,39.25,39.29,39.23,39.28,114562.0,33.7814,33.8158,33.7642,33.8072,114562.0
2019-03-13 13:00:00,39.28,39.36,39.28,39.34,281747.0,33.8072,33.8761,33.8072,33.8588,281747.0
2019-03-13 13:30:00,39.35,39.38,39.33,39.38,124481.0,33.8675,33.8933,33.8502,33.8933,124481.0
2019-03-13 14:00:00,39.37,39.44,39.34,39.37,196823.0,33.8847,33.9449,33.8588,33.8847,196823.0
2019-03-13 14:30:00,39.36,39.37,39.22,39.25,495267.0,33.8761,33.8847,33.7556,33.7814,495267.0
2019-03-13 15:00:00,39.25,39.26,39.16,39.19,463295.0,33.7814,33.79,33.7039,33.7297,463295.0
2019-03-13 15:30:00,39.18,39.27,39.15,39.21,777617.0,33.7211,33.7986,33.6953,33.747,777617.0
2019-03-14 09:30:00,39.0,39.05,38.88,38.96,388888.0,33.5662,33.6092,33.4629,33.5318,388888.0
2019-03-14 10:00:00,38.95,38.96,38.75,38.77,140908.0,33.5232,33.5318,33.351,33.3683,140908.0
2019-03-14 10:30:00,38.76,38.89,38.75,38.85,859012.0,33.3597,33.4715,33.351,33.4371,859012.0
2019-03-14 11:00:00,38.84,38.85,38.73,38.75,176417.0,33.4285,33.4371,33.3338,33.351,176417.0
2019-03-14 11:30:00,38.76,38.86,38.74,38.82,105304.0,33.3597,33.4457,33.3424,33.4113,105304.0
2019-03-14 12:00:00,38.82,38.88,38.81,38.87,154167.0,33.4113,33.4629,33.4027,33.4543,154167.0
2019-03-14 12:30:00,38.87,38.9,38.85,38.86,93560.0,33.4543,33.4801,33.4371,33.4457,93560.0
2019-03-14 13:00:00,38.85,38.87,38.78,38.83,385422.0,33.4371,33.4543,33.3769,33.4199,385422.0
2019-03-14 13:30:00,38.84,38.85,38.79,38.82,182620.0,33.4285,33.4371,33.3855,33.4113,182620.0
2019-03-14 14:00:00,38.83,38.92,38.81,38.91,254496.0,33.4199,33.4974,33.4027,33.4888,254496.0
2019-03-14 14:30:00,38.91,38.92,38.84,38.88,416613.0,33.4888,33.4974,33.4285,33.4629,416613.0
2019-03-14 15:00:00,38.88,38.91,38.86,38.88,247633.0,33.4629,33.4888,33.4457,33.4629,247633.0
2019-03-14 15:30:00,38.89,38.93,38.81,38.83,728118.0,33.4715,33.506,33.4027,33.4199,728118.0
2019-03-15 09:30:00,39.41,39.9,39.41,39.85,783746.0,33.9191,34.3408,33.9191,34.2978,783746.0
2019-03-15 10:00:00,39.86,40.07,39.86,39.99,907454.0,34.3064,34.4871,34.3064,34.4183,907454.0
2019-03-15 10:30:00,39.98,40.06,39.9,39.96,387222.0,34.4097,34.4785,34.3408,34.3925,387222.0
2019-03-15 11:00:00,39.96,40.02,39.93,39.95,369385.0,34.3925,34.4441,34.3666,34.3839,369385.0
2019-03-15 11:30:00,39.95,40.0,39.89,39.93,275598.0,34.3839,34.4269,34.3322,34.3666,275598.0
2019-03-15 12:00:00,39.93,40.01,39.91,39.93,358319.0,34.3666,34.4355,34.3494,34.3666,358319.0
2019-03-15 12:30:00,39.92,39.95,39.85,39.86,210857.0,34.358,34.3839,34.2978,34.3064,210857.0
2019-03-15 13:00:00,39.86,39.92,39.85,39.92,197174.0,34.3064,34.358,34.2978,34.358,197174.0
2019-03-15 13:30:00,39.91,39.95,39.89,39.89,176737.0,34.3494,34.3839,34.3322,34.3322,176737.0
2019-03-15 14:00:00,39.89,39.92,39.86,39.9,305215.0,34.3322,34.358,34.3064,34.3408,305215.0
2019-03-15 14:30:00,39.9,39.91,39.83,39.84,312508.0,34.3408,34.3494,34.2806,34.2892,312508.0
2019-03-15 15:00:00,39.84,39.85,39.77,39.79,486333.0,34.2892,34.2978,34.2289,34.2461,486333.0
2019-03-15 15:30:00,39.78,39.78,39.66,39.66,1756408.0,34.2375,34.2375,34.1343,34.1343,1756408.0
2019-03-18 09:30:00,39.86,39.98,39.83,39.86,788219.0,34.3064,34.4097,34.2806,34.3064,788219.0
2019-03-18 10:00:00,39.86,39.98,39.85,39.88,297975.0,34.3064,34.4097,34.2978,34.3236,297975.0
2019-03-18 10:30:00,39.88,39.91,39.82,39.9,483526.0,34.3236,34.3494,34.272,34.3408,483526.0
2019-03-18 11:00:00,39.9,39.92,39.72,39.77,254094.0,34.3408,34.358,34.1859,34.2289,254094.0
2019-03-18 11:30:00,39.76,39.77,39.64,39.65,258971.0,34.2203,34.2289,34.117,34.1257,258971.0
2019-03-18 12:00:00,39.66,39.79,39.65,39.76,693503.0,34.1343,34.2461,34.1257,34.2203,693503.0
2019-03-18 12:30:00,39.76,39.83,39.73,39.77,318488.0,34.2203,34.2806,34.1945,34.2289,318488.0
2019-03-18 13:00:00,39.77,39.81,39.75,39.76,304435.0,34.2289,34.2634,34.2117,34.2203,304435.0
2019-03-18 13:30:00,39.76,39.77,39.71,39.73,265394.0,34.2203,34.2289,34.1773,34.1945,265394.0
2019-03-18 14:00:00,39.73,39.75,39.7,39.75,183653.0,34.1945,34.2117,34.1687,34.2117,183653.0
2019-03-18 14:30:00,39.75,39.82,39.74,39.82,106365.0,34.2117,34.272,34.2031,34.272,106365.0
2019-03-18 15:00:00,39.82,39.83,39.76,39.79,254994.0,34.272,34.2806,34.2203,34.2461,254994.0
2019-03-18 15:30:00,39.79,39.89,39.79,39.85,732042.0,34.2461,34.3322,34.2461,34.2978,732042.0
2019-03-19 09:30:00,39.98,40.08,39.84,39.88,635245.0,34.4097,34.4957,34.2892,34.3236,635245.0
2019-03-19 10:00:00,39.88,39.99,39.87,39.93,281890.0,34.3236,34.4183,34.315,34.3666,281890.0
2019-03-19 10:30:00,39.94,39.98,39.89,39.89,201939.0,34.3752,34.4097,34.3322,34.3322,201939.0
2019-03-19 11:00:00,39.89,39.92,39.83,39.84,154781.0,34.3322,34.358,34.2806,34.2892,154781.0
2019-03-19 11:30:00,39.84,39.87,39.79,39.87,191482.0,34.2892,34.315,34.2461,34.315,191482.0
2019-03-19 12:00:00,39.87,39.92,39.79,39.79,516342.0,34.315,34.358,34.2461,34.2461,516342.0
2019-03-19 12:30:00,39.8,39.83,39.6,39.73,417951.0,34.2548,34.2806,34.0826,34.1945,417951.0
2019-03-19 13:00:00,39.73,39.84,39.71,39.82,271273.0,34.1945,34.2892,34.1773,34.272,271273.0
2019-03-19 13:30:00,39.83,39.89,39.81,39.85,275795.0,34.2806,34.3322,34.2634,34.2978,275795.0
2019-03-19 14:00:00,39.84,39.94,39.83,39.87,479526.0,34.2892,34.3752,34.2806,34.315,479526.0
2019-03-19 14:30:00,39.88,39.95,39.87,39.92,278693.0,34.3236,34.3839,34.315,34.358,278693.0
2019-03-19 15:00:00,39.92,39.94,39.82,39.83,499098.0,34.358,34.3752,34.272,34.2806,499098.0
2019-03-19 15:30:00,39.83,39.84,39.69,39.76,2075353.0,34.2806,34.2892,34.1601,34.2203,2075353.0
2019-03-20 09:30:00,39.77,40.08,39.77,39.87,605107.0,34.2289,34.4957,34.2289,34.315,605107.0
2019-03-20 10:00:00,39.87,39.91,39.76,39.82,361842.0,34.315,34.3494,34.2203,34.272,361842.0
2019-03-20 10:30:00,39.83,39.89,39.77,39.86,188206.0,34.2806,34.3322,34.2289,34.3064,188206.0
2019-03-20 11:00:00,39.87,39.93,39.76,39.78,192030.0,34.315,34.3666,34.2203,34.2375,192030.0
2019-03-20 11:30:00,39.78,39.86,39.74,39.75,319360.0,34.2375,34.3064,34.2031,34.2117,319360.0
2019-03-20 12:00:00,39.75,39.86,39.74,39.83,142836.0,34.2117,34.3064,34.2031,34.2806,142836.0
2019-03-20 12:30:00,39.83,39.85,39.64,39.7,323952.0,34.2806,34.2978,34.117,34.1687,323952.0
2019-03-20 13:00:00,39.69,39.75,39.68,39.71,90660.0,34.1601,34.2117,34.1515,34.1773,90660.0
2019-03-20 13:30:00,39.71,39.76,39.7,39.75,116715.0,34.1773,34.2203,34.1687,34.2117,116715.0
2019-03-20 14:00:00,39.75,40.08,39.75,40.08,487149.0,34.2117,34.4957,34.2117,34.4957,487149.0
2019-03-20 14:30:00,40.08,40.15,40.01,40.06,313367.0,34.4957,34.556,34.4355,34.4785,313367.0
2019-03-20 15:00:00,40.07,40.09,39.94,39.95,259707.0,34.4871,34.5043,34.3752,34.3839,259707.0
2019-03-20 15:30:00,39.95,39.97,39.85,39.86,722088.0,34.3839,34.4011,34.2978,34.3064,722088.0
2019-03-21 09:30:00,40.25,40.64,40.22,40.57,685062.0,34.6421,34.9777,34.6162,34.9175,685062.0
2019-03-21 10:00:00,40.57,40.79,40.56,40.73,430908.0,34.9175,35.1068,34.9089,35.0552,430908.0
2019-03-21 10:30:00,40.73,40.82,40.71,40.78,318695.0,35.0552,35.1326,35.038,35.0982,318695.0
2019-03-21 11:00:00,40.77,40.85,40.74,40.77,413052.0,35.0896,35.1585,35.0638,35.0896,413052.0
2019-03-21 11:30:00,40.77,40.95,40.75,40.95,607415.0,35.0896,35.2445,35.0724,35.2445,607415.0
2019-03-21 12:00:00,40.95,40.98,40.85,40.87,491144.0,35.2445,35.2703,35.1585,35.1757,491144.0
2019-03-21 12:30:00,40.87,41.04,40.86,41.01,401719.0,35.1757,35.322,35.1671,35.2962,401719.0
2019-03-21 13:00:00,41.01,41.04,40.97,40.98,233621.0,35.2962,35.322,35.2617,35.2703,233621.0
2019-03-21 13:30:00,40.98,41.1,40.98,41.08,269418.0,35.2703,35.3736,35.2703,35.3564,269418.0
2019-03-21 14:00:00,41.08,41.18,41.04,41.18,198765.0,35.3564,35.4425,35.322,35.4425,198765.0
2019-03-21 14:30:00,41.18,41.24,41.12,41.12,397196.0,35.4425,35.4941,35.3908,35.3908,397196.0
2019-03-21 15:00:00,41.13,41.19,41.11,41.14,229130.0,35.3994,35.4511,35.3822,35.4081,229130.0
2019-03-21 15:30:00,41.14,41.16,41.02,41.04,785793.0,35.4081,35.4253,35.3048,35.322,785793.0
2019-03-22 09:30:00,40.84,41.02,40.7,40.76,1173176.0,35.1499,35.3048,35.0294,35.081,1173176.0
2019-03-22 10:00:00,40.76,40.82,40.66,40.68,481849.0,35.081,35.1326,34.9949,35.0121,481849.0
2019-03-22 10:30:00,40.68,40.75,40.52,40.52,364615.0,35.0121,35.0724,34.8744,34.8744,364615.0
2019-03-22 11:00:00,40.52,40.63,40.5,40.57,230704.0,34.8744,34.9691,34.8572,34.9175,230704.0
2019-03-22 11:30:00,40.56,40.6,40.34,40.36,353403.0,34.9089,34.9433,34.7195,34.7367,353403.0
2019-03-22 12:00:00,40.35,40.47,40.34,40.39,433387.0,34.7281,34.8314,34.7195,34.7626,433387.0
2019-03-22 12:30:00,40.39,40.49,40.34,40.45,311911.0,34.7626,34.8486,34.7195,34.8142,311911.0
2019-03-22 13:00:00,40.44,40.54,40.41,40.43,152383.0,34.8056,34.8917,34.7798,34.797,152383.0
2019-03-22 13:30:00,40.42,40.49,40.38,40.38,134034.0,34.7884,34.8486,34.7539,34.7539,134034.0
2019-03-22 14:00:00,40.38,40.47,40.38,40.41,231529.0,34.7539,34.8314,34.7539,34.7798,231529.0
2019-03-22 14:30:00,40.41,40.49,40.36,40.48,269039.0,34.7798,34.8486,34.7367,34.84,269039.0
2019-03-22 15:00:00,40.48,40.54,40.46,40.46,333353.0,34.84,34.8917,34.8228,34.8228,333353.0
2019-03-22 15:30:00,40.46,40.51,40.38,40.42,1324419.0,34.8228,34.8658,34.7539,34.7884,1324419.0
2019-03-25 09:30:00,40.0,40.46,40.0,40.09,603612.0,34.4269,34.8228,34.4269,34.5043,603612.0
2019-03-25 10:00:00,40.08,40.12,39.89,39.99,310100.0,34.4957,34.5302,34.3322,34.4183,310100.0
2019-03-25 10:30:00,39.99,40.08,39.89,40.02,316791.0,34.4183,34.4957,34.3322,34.4441,316791.0
2019-03-25 11:00:00,40.02,40.12,39.99,40.11,182551.0,34.4441,34.5302,34.4183,34.5216,182551.0
2019-03-25 11:30:00,40.1,40.1,39.96,39.96,158410.0,34.513,34.513,34.3925,34.3925,158410.0
2019-03-25 12:00:00,39.97,40.06,39.94,40.01,116032.0,34.4011,34.4785,34.3752,34.4355,116032.0
2019-03-25 12:30:00,40.01,40.04,39.89,40.04,160636.0,34.4355,34.4613,34.3322,34.4613,160636.0
2019-03-25 13:00:00,40.04,40.09,39.98,39.99,125565.0,34.4613,34.5043,34.4097,34.4183,125565.0
2019-03-25 13:30:00,39.99,39.99,39.82,39.86,179138.0,34.4183,34.4183,34.272,34.3064,179138.0
2019-03-25 14:00:00,39.85,39.87,39.77,39.82,240007.0,34.2978,34.315,34.2289,34.272,240007.0
2019-03-25 14:30:00,39.82,39.86,39.81,39.83,202375.0,34.272,34.3064,34.2634,34.2806,202375.0
2019-03-25 15:00:00,39.83,39.94,39.82,39.91,268123.0,34.2806,34.3752,34.272,34.3494,268123.0
2019-03-25 15:30:00,39.91,39.96,39.86,39.93,902421.0,34.3494,34.3925,34.3064,34.3666,902421.0
2019-03-26 09:30:00,40.11,40.43,40.07,40.4,610072.0,34.5216,34.797,34.4871,34.7712,610072.0
2019-03-26 10:00:00,40.41,40.48,40.37,40.45,647538.0,34.7798,34.84,34.7453,34.8142,647538.0
2019-03-26 10:30:00,40.46,40.63,40.46,40.57,603610.0,34.8228,34.9691,34.8228,34.9175,603610.0
2019-03-26 11:00:00,40.57,40.6,40.5,40.54,398339.0,34.9175,34.9433,34.8572,34.8917,398339.0
2019-03-26 11:30:00,40.54,40.55,40.37,40.42,262269.0,34.8917,34.9003,34.7453,34.7884,262269.0
2019-03-26 12:00:00,40.42,40.46,40.29,40.31,417075.0,34.7884,34.8228,34.6765,34.6937,417075.0
2019-03-26 12:30:00,40.31,40.34,40.23,40.32,321408.0,34.6937,34.7195,34.6248,34.7023,321408.0
2019-03-26 13:00:00,40.32,40.35,40.29,40.31,104045.0,34.7023,34.7281,34.6765,34.6937,104045.0
2019-03-26 13:30:00,40.3,40.31,40.15,40.17,144427.0,34.6851,34.6937,34.556,34.5732,144427.0
2019-03-26 14:00:00,40.17,40.25,40.15,40.21,271609.0,34.5732,34.6421,34.556,34.6076,271609.0
2019-03-26 14:30:00,40.2,40.33,40.2,40.32,339749.0,34.599,34.7109,34.599,34.7023,339749.0
2019-03-26 15:00:00,40.32,40.38,40.26,40.26,234850.0,34.7023,34.7539,34.6507,34.6507,234850.0
2019-03-26 15:30:00,40.27,40.42,40.25,40.41,691020.0,34.6593,34.7884,34.6421,34.7798,691020.0
2019-03-27 09:30:00,40.19,40.26,39.8,39.87,1403297.0,34.5904,34.6507,34.2548,34.315,1403297.0
2019-03-27 10:00:00,39.88,40.15,39.86,40.14,578681.0,34.3236,34.556,34.3064,34.5474,578681.0
2019-03-27 10:30:00,40.13,40.17,39.93,40.04,532752.0,34.5388,34.5732,34.3666,34.4613,532752.0
2019-03-27 11:00:00,40.05,40.08,39.96,39.97,344400.0,34.4699,34.4957,34.3925,34.4011,344400.0
2019-03-27 11:30:00,39.97,40.01,39.85,39.94,498318.0,34.4011,34.4355,34.2978,34.3752,498318.0
2019-03-27 12:00:00,39.94,40.03,39.89,40.02,234888.0,34.3752,34.4527,34.3322,34.4441,234888.0
2019-03-27 12:30:00,40.02,40.09,40.0,40.01,218438.0,34.4441,34.5043,34.4269,34.4355,218438.0
2019-03-27 13:00:00,40.01,40.12,39.98,40.08,278203.0,34.4355,34.5302,34.4097,34.4957,278203.0
2019-03-27 13:30:00,40.07,40.2,40.07,40.16,356371.0,34.4871,34.599,34.4871,34.5646,356371.0
2019-03-27 14:00:00,40.16,40.24,40.12,40.22,481987.0,34.5646,34.6334,34.5302,34.6162,481987.0
2019-03-27 14:30:00,40.21,40.26,40.09,40.12,400169.0,34.6076,34.6507,34.5043,34.5302,400169.0
2019-03-27 15:00:00,40.11,40.15,40.05,40.15,335684.0,34.5216,34.556,34.4699,34.556,335684.0
2019-03-27 15:30:00,40.15,40.24,40.13,40.2,1059005.0,34.556,34.6334,34.5388,34.599,1059005.0
2019-03-28 09:30:00,40.24,40.54,40.2,40.44,919055.0,34.6334,34.8917,34.599,34.8056,919055.0
2019-03-28 10:00:00,40.44,40.5,40.4,40.41,303702.0,34.8056,34.8572,34.7712,34.7798,303702.0
2019-03-28 10:30:00,40.42,40.48,40.39,40.44,355069.0,34.7884,34.84,34.7626,34.8056,355069.0
2019-03-28 11:00:00,40.44,40.44,40.22,40.28,457674.0,34.8056,34.8056,34.6162,34.6679,457674.0
2019-03-28 11:30:00,40.28,40.31,40.22,40.26,367455.0,34.6679,34.6937,34.6162,34.6507,367455.0
2019-03-28 12:00:00,40.26,40.36,40.24,40.36,228796.0,34.6507,34.7367,34.6334,34.7367,228796.0
2019-03-28 12:30:00,40.36,40.43,40.34,40.42,310661.0,34.7367,34.797,34.7195,34.7884,310661.0
2019-03-28 13:00:00,40.42,40.44,40.37,40.38,198758.0,34.7884,34.8056,34.7453,34.7539,198758.0
2019-03-28 13:30:00,40.39,40.4,40.31,40.38,195752.0,34.7626,34.7712,34.6937,34.7539,195752.0
2019-03-28 14:00:00,40.38,40.39,40.3,40.33,208186.0,34.7539,34.7626,34.6851,34.7109,208186.0
2019-03-28 14:30:00,40.33,40.34,40.28,40.33,283191.0,34.7109,34.7195,34.6679,34.7109,283191.0
2019-03-28 15:00:00,40.33,40.41,40.31,40.38,576378.0,34.7109,34.7798,34.6937,34.7539,576378.0
2019-03-28 15:30:00,40.38,40.41,40.33,40.33,1088481.0,34.7539,34.7798,34.7109,34.7109,1088481.0
2019-03-29 09:30:00,40.82,40.94,40.62,40.74,828659.0,35.1326,35.2359,34.9605,35.0638,828659.0
2019-03-29 10:00:00,40.75,40.83,40.67,40.72,314031.0,35.0724,35.1412,35.0035,35.0466,314031.0
2019-03-29 10:30:00,40.72,40.76,40.59,40.62,357907.0,35.0466,35.081,34.9347,34.9605,357907.0
2019-03-29 11:00:00,40.63,40.88,40.63,40.88,263046.0,34.9691,35.1843,34.9691,35.1843,263046.0
2019-03-29 11:30:00,40.88,40.97,40.86,40.9,310680.0,35.1843,35.2617,35.1671,35.2015,310680.0
2019-03-29 12:00:00,40.91,41.0,40.9,40.95,422928.0,35.2101,35.2876,35.2015,35.2445,422928.0
2019-03-29 12:30:00,40.95,40.97,40.87,40.91,188033.0,35.2445,35.2617,35.1757,35.2101,188033.0
2019-03-29 13:00:00,40.92,40.96,40.86,40.88,181734.0,35.2187,35.2531,35.1671,35.1843,181734.0
2019-03-29 13:30:00,40.88,40.97,40.87,40.91,158336.0,35.1843,35.2617,35.1757,35.2101,158336.0
2019-03-29 14:00:00,40.91,41.03,40.91,40.99,175344.0,35.2101,35.3134,35.2101,35.279,175344.0
2019-03-29 14:30:00,41.0,41.03,40.94,40.98,193050.0,35.2876,35.3134,35.2359,35.2703,193050.0
2019-03-29 15:00:00,40.98,41.03,40.9,40.92,250809.0,35.2703,35.3134,35.2015,35.2187,250809.0
2019-03-29 15:30:00,40.92,41.05,40.9,40.96,1254240.0,35.2187,35.3306,35.2015,35.2531,1254240.0
2019-04-01 09:30:00,41.08,41.15,40.74,40.84,846606.0,35.3564,35.4167,35.0638,35.1499,846606.0
2019-04-01 10:00:00,40.85,41.01,40.84,40.96,337132.0,35.1585,35.2962,35.1499,35.2531,337132.0
2019-04-01 10:30:00,40.97,41.14,40.96,41.12,343666.0,35.2617,35.4081,35.2531,35.3908,343666.0
2019-04-01 11:00:00,41.12,41.2,41.1,41.14,312171.0,35.3908,35.4597,35.3736,35.4081,312171.0
2019-04-01 11:30:00,41.14,41.19,41.09,41.13,239457.0,35.4081,35.4511,35.365,35.3994,239457.0
2019-04-01 12:00:00,41.12,41.16,41.07,41.13,285780.0,35.3908,35.4253,35.3478,35.3994,285780.0
2019-04-01 12:30:00,41.13,41.27,41.13,41.27,266268.0,35.3994,35.5199,35.3994,35.5199,266268.0
2019-04-01 13:00:00,41.27,41.3,41.2,41.21,343751.0,35.5199,35.5458,35.4597,35.4683,343751.0
2019-04-01 13:30:00,41.21,41.32,41.2,41.32,195274.0,35.4683,35.563,35.4597,35.563,195274.0
2019-04-01 14:00:00,41.32,41.36,41.28,41.3,317679.0,35.563,35.5974,35.5285,35.5458,317679.0
2019-04-01 14:30:00,41.3,41.36,41.28,41.36,165518.0,35.5458,35.5974,35.5285,35.5974,165518.0
2019-04-01 15:00:00,41.35,41.36,41.32,41.34,292265.0,35.5888,35.5974,35.563,35.5802,292265.0
2019-04-01 15:30:00,41.34,41.37,41.26,41.36,914325.0,35.5802,35.606,35.5113,35.5974,914325.0
2019-04-02 09:30:00,41.18,41.28,41.11,41.17,1043493.0,35.4425,35.5285,35.3822,35.4339,1043493.0
2019-04-02 10:00:00,41.18,41.28,41.08,41.25,608883.0,35.4425,35.5285,35.3564,35.5027,608883.0
2019-04-02 10:30:00,41.25,41.31,41.17,41.18,422052.0,35.5027,35.5544,35.4339,35.4425,422052.0
2019-04-02 11:00:00,41.19,41.19,41.0,41.11,308320.0,35.4511,35.4511,35.2876,35.3822,308320.0
2019-04-02 11:30:00,41.11,41.16,41.07,41.14,176257.0,35.3822,35.4253,35.3478,35.4081,176257.0
2019-04-02 12:00:00,41.14,41.23,41.12,41.15,349417.0,35.4081,35.4855,35.3908,35.4167,349417.0
2019-04-02 12:30:00,41.15,41.2,41.1,41.15,162350.0,35.4167,35.4597,35.3736,35.4167,162350.0
2019-04-02 13:00:00,41.15,41.25,41.14,41.23,143419.0,35.4167,35.5027,35.4081,35.4855,143419.0
2019-04-02 13:30:00,41.23,41.3,41.16,41.18,233103.0,35.4855,35.5458,35.4253,35.4425,233103.0
2019-04-02 14:00:00,41.18,41.26,41.17,41.26,117244.0,35.4425,35.5113,35.4339,35.5113,117244.0
2019-04-02 14:30:00,41.26,41.3,41.23,41.28,196459.0,35.5113,35.5458,35.4855,35.5285,196459.0
2019-04-02 15:00:00,41.28,41.3,41.27,41.27,257220.0,35.5285,35.5458,35.5199,35.5199,257220.0
2019-04-02 15:30:00,41.27,41.36,41.27,41.27,929426.0,35.5199,35.5974,35.5199,35.5199,929426.0
2019-04-03 09:30:00,41.6,41.73,41.51,41.65,1195724.0,35.804,35.9159,35.7265,35.847,1195724.0
2019-04-03 10:00:00,41.65,41.78,41.58,41.74,532063.0,35.847,35.9589,35.7868,35.9245,532063.0
2019-04-03 10:30:00,41.74,41.8,41.67,41.78,574252.0,35.9245,35.9761,35.8642,35.9589,574252.0
2019-04-03 11:00:00,41.78,41.9,41.77,41.88,344284.0,35.9589,36.0622,35.9503,36.045,344284.0
2019-04-03 11:30:00,41.87,41.96,41.85,41.92,442965.0,36.0363,36.1138,36.0191,36.0794,442965.0
2019-04-03 12:00:00,41.92,41.96,41.9,41.93,443373.0,36.0794,36.1138,36.0622,36.088,443373.0
2019-04-03 12:30:00,41.93,41.94,41.84,41.87,200739.0,36.088,36.0966,36.0105,36.0363,200739.0
2019-04-03 13:00:00,41.87,41.89,41.83,41.87,190973.0,36.0363,36.0536,36.0019,36.0363,190973.0
2019-04-03 13:30:00,41.87,41.89,41.76,41.77,265557.0,36.0363,36.0536,35.9417,35.9503,265557.0
2019-04-03 14:00:00,41.77,41.88,41.73,41.86,369015.0,35.9503,36.045,35.9159,36.0277,369015.0
2019-04-03 14:30:00,41.86,41.86,41.75,41.78,241310.0,36.0277,36.0277,35.9331,35.9589,241310.0
2019-04-03 15:00:00,41.79,41.8,41.58,41.73,366891.0,35.9675,35.9761,35.7868,35.9159,366891.0
2019-04-03 15:30:00,41.73,41.82,41.66,41.79,868512.0,35.9159,35.9933,35.8556,35.9675,868512.0
2019-04-04 09:30:00,41.73,42.05,41.65,41.93,1083954.0,35.9159,36.1913,35.847,36.088,1083954.0
2019-04-04 10:00:00,41.92,42.02,41.88,41.95,538102.0,36.0794,36.1654,36.045,36.1052,538102.0
2019-04-04 10:30:00,41.94,42.02,41.92,42.01,740593.0,36.0966,36.1654,36.0794,36.1568,740593.0
2019-04-04 11:00:00,42.0,42.06,41.93,41.98,479724.0,36.1482,36.1999,36.088,36.131,479724.0
2019-04-04 11:30:00,41.98,42.07,41.96,42.02,328515.0,36.131,36.2085,36.1138,36.1654,328515.0
2019-04-04 12:00:00,42.02,42.08,41.97,41.99,490633.0,36.1654,36.2171,36.1224,36.1396,490633.0
2019-04-04 12:30:00,41.98,42.06,41.94,42.01,350336.0,36.131,36.1999,36.0966,36.1568,350336.0
2019-04-04 13:00:00,42.01,42.03,41.96,42.02,321482.0,36.1568,36.1741,36.1138,36.1654,321482.0
2019-04-04 13:30:00,42.02,42.06,41.97,42.05,344074.0,36.1654,36.1999,36.1224,36.1913,344074.0
2019-04-04 14:00:00,42.06,42.18,42.05,42.15,455401.0,36.1999,36.3032,36.1913,36.2773,455401.0
2019-04-04 14:30:00,42.14,42.16,42.06,42.07,407889.0,36.2687,36.2859,36.1999,36.2085,407889.0
2019-04-04 15:00:00,42.08,42.08,41.99,42.02,400925.0,36.2171,36.2171,36.1396,36.1654,400925.0
2019-04-04 15:30:00,42.02,42.1,42.01,42.05,936059.0,36.1654,36.2343,36.1568,36.1913,936059.0
2019-04-05 09:30:00,42.34,42.34,42.08,42.15,744388.0,36.4409,36.4409,36.2171,36.2773,744388.0
2019-04-05 10:00:00,42.16,42.24,42.09,42.09,240750.0,36.2859,36.3548,36.2257,36.2257,240750.0
2019-04-05 10:30:00,42.1,42.14,42.05,42.13,201748.0,36.2343,36.2687,36.1913,36.2601,201748.0
2019-04-05 11:00:00,42.13,42.2,42.12,42.19,277331.0,36.2601,36.3204,36.2515,36.3118,277331.0
2019-04-05 11:30:00,42.19,42.2,42.07,42.09,251729.0,36.3118,36.3204,36.2085,36.2257,251729.0
2019-04-05 12:00:00,42.09,42.19,42.08,42.19,217745.0,36.2257,36.3118,36.2171,36.3118,217745.0
2019-04-05 12:30:00,42.18,42.2,42.1,42.16,184568.0,36.3032,36.3204,36.2343,36.2859,184568.0
2019-04-05 13:00:00,42.16,42.18,42.13,42.18,128711.0,36.2859,36.3032,36.2601,36.3032,128711.0
2019-04-05 13:30:00,42.18,42.2,42.17,42.19,112279.0,36.3032,36.3204,36.2945,36.3118,112279.0
2019-04-05 14:00:00,42.19,42.2,42.16,42.2,121648.0,36.3118,36.3204,36.2859,36.3204,121648.0
2019-04-05 14:30:00,42.19,42.21,42.17,42.21,165961.0,36.3118,36.329,36.2945,36.329,165961.0
2019-04-05 15:00:00,42.21,42.25,42.17,42.25,238810.0,36.329,36.3634,36.2945,36.3634,238810.0
2019-04-05 15:30:00,42.25,42.28,42.17,42.22,764845.0,36.3634,36.3892,36.2945,36.3376,764845.0
2019-04-08 09:30:00,42.24,42.29,42.08,42.18,507075.0,36.3548,36.3978,36.2171,36.3032,507075.0
2019-04-08 10:00:00,42.18,42.3,42.15,42.26,476384.0,36.3032,36.4064,36.2773,36.372,476384.0
2019-04-08 10:30:00,42.27,42.34,42.13,42.14,604117.0,36.3806,36.4409,36.2601,36.2687,604117.0
2019-04-08 11:00:00,42.15,42.26,42.13,42.24,181860.0,36.2773,36.372,36.2601,36.3548,181860.0
2019-04-08 11:30:00,42.24,42.29,42.23,42.28,292913.0,36.3548,36.3978,36.3462,36.3892,292913.0
2019-04-08 12:00:00,42.28,42.36,42.25,42.34,167532.0,36.3892,36.4581,36.3634,36.4409,167532.0
2019-04-08 12:30:00,42.35,42.36,42.31,42.32,179199.0,36.4495,36.4581,36.415,36.4236,179199.0
2019-04-08 13:00:00,42.33,42.36,42.3,42.36,281288.0,36.4323,36.4581,36.4064,36.4581,281288.0
2019-04-08 13:30:00,42.35,42.44,42.35,42.43,303477.0,36.4495,36.5269,36.4495,36.5183,303477.0
2019-04-08 14:00:00,42.43,42.47,42.36,42.39,223797.0,36.5183,36.5527,36.4581,36.4839,223797.0
2019-04-08 14:30:00,42.39,42.44,42.39,42.4,167146.0,36.4839,36.5269,36.4839,36.4925,167146.0
2019-04-08 15:00:00,42.41,42.46,42.4,42.42,353848.0,36.5011,36.5441,36.4925,36.5097,353848.0
2019-04-08 15:30:00,42.41,42.49,42.39,42.4,1006450.0,36.5011,36.57,36.4839,36.4925,1006450.0
2019-04-09 09:30:00,42.24,42.28,42.03,42.04,1015697.0,36.3548,36.3892,36.1741,36.1827,1015697.0
2019-04-09 10:00:00,42.04,42.16,42.02,42.16,313959.0,36.1827,36.2859,36.1654,36.2859,313959.0
2019-04-09 10:30:00,42.16,42.25,42.14,42.24,279732.0,36.2859,36.3634,36.2687,36.3548,279732.0
2019-04-09 11:00:00,42.23,42.28,42.18,42.2,158143.0,36.3462,36.3892,36.3032,36.3204,158143.0
2019-04-09 11:30:00,42.2,42.25,42.17,42.2,124325.0,36.3204,36.3634,36.2945,36.3204,124325.0
2019-04-09 12:00:00,42.21,42.3,42.19,42.26,212532.0,36.329,36.4064,36.3118,36.372,212532.0
2019-04-09 12:30:00,42.26,42.3,42.25,42.27,103515.0,36.372,36.4064,36.3634,36.3806,103515.0
2019-04-09 13:00:00,42.26,42.27,42.21,42.21,120431.0,36.372,36.3806,36.329,36.329,120431.0
2019-04-09 13:30:00,42.22,42.22,42.16,42.2,163339.0,36.3376,36.3376,36.2859,36.3204,163339.0
2019-04-09 14:00:00,42.2,42.22,42.14,42.14,382656.0,36.3204,36.3376,36.2687,36.2687,382656.0
2019-04-09 14:30:00,42.14,42.15,42.1,42.12,172897.0,36.2687,36.2773,36.2343,36.2515,172897.0
2019-04-09 15:00:00,42.12,42.15,42.08,42.11,236525.0,36.2515,36.2773,36.2171,36.2429,236525.0
2019-04-09 15:30:00,42.12,42.21,42.11,42.21,847137.0,36.2515,36.329,36.2429,36.329,847137.0
2019-04-10 09:30:00,42.26,42.4,42.18,42.39,385651.0,36.372,36.4925,36.3032,36.4839,385651.0
2019-04-10 10:00:00,42.39,42.39,42.27,42.3,274001.0,36.4839,36.4839,36.3806,36.4064,274001.0
2019-04-10 10:30:00,42.3,42.45,42.29,42.44,224234.0,36.4064,36.5355,36.3978,36.5269,224234.0
2019-04-10 11:00:00,42.45,42.49,42.43,42.46,183979.0,36.5355,36.57,36.5183,36.5441,183979.0
2019-04-10 11:30:00,42.47,42.5,42.41,42.41,147053.0,36.5527,36.5786,36.5011,36.5011,147053.0
2019-04-10 12:00:00,42.41,42.43,42.35,42.39,115895.0,36.5011,36.5183,36.4495,36.4839,115895.0
2019-04-10 12:30:00,42.39,42.4,42.31,42.33,113999.0,36.4839,36.4925,36.415,36.4323,113999.0
2019-04-10 13:00:00,42.32,42.33,42.27,42.3,113714.0,36.4236,36.4323,36.3806,36.4064,113714.0
2019-04-10 13:30:00,42.3,42.34,42.29,42.3,133857.0,36.4064,36.4409,36.3978,36.4064,133857.0
2019-04-10 14:00:00,42.3,42.34,42.21,42.23,125878.0,36.4064,36.4409,36.329,36.3462,125878.0
2019-04-10 14:30:00,42.23,42.35,42.22,42.33,144496.0,36.3462,36.4495,36.3376,36.4323,144496.0
2019-04-10 15:00:00,42.33,42.44,42.32,42.41,281220.0,36.4323,36.5269,36.4236,36.5011,281220.0
2019-04-10 15:30:00,42.41,42.44,42.34,42.38,584236.0,36.5011,36.5269,36.4409,36.4753,584236.0
2019-04-11 09:30:00,42.09,42.2,42.0,42.02,908165.0,36.2257,36.3204,36.1482,36.1654,908165.0
2019-04-11 10:00:00,42.02,42.08,41.98,42.0,448065.0,36.1654,36.2171,36.131,36.1482,448065.0
2019-04-11 10:30:00,42.01,42.05,41.99,42.05,395235.0,36.1568,36.1913,36.1396,36.1913,395235.0
2019-04-11 11:00:00,42.04,42.07,42.0,42.05,476859.0,36.1827,36.2085,36.1482,36.1913,476859.0
2019-04-11 11:30:00,42.05,42.06,41.94,41.98,252694.0,36.1913,36.1999,36.0966,36.131,252694.0
2019-04-11 12:00:00,41.99,42.0,41.94,42.0,405528.0,36.1396,36.1482,36.0966,36.1482,405528.0
2019-04-11 12:30:00,42.01,42.06,42.0,42.05,229399.0,36.1568,36.1999,36.1482,36.1913,229399.0
2019-04-11 13:00:00,42.05,42.06,42.0,42.02,190077.0,36.1913,36.1999,36.1482,36.1654,190077.0
2019-04-11 13:30:00,42.02,42.03,41.98,41.98,161325.0,36.1654,36.1741,36.131,36.131,161325.0
2019-04-11 14:00:00,41.99,42.0,41.97,41.99,190555.0,36.1396,36.1482,36.1224,36.1396,190555.0
2019-04-11 14:30:00,41.99,42.02,41.98,42.01,186298.0,36.1396,36.1654,36.131,36.1568,186298.0
2019-04-11 15:00:00,42.01,42.05,42.0,42.01,151182.0,36.1568,36.1913,36.1482,36.1568,151182.0
2019-04-11 15:30:00,42.0,42.11,42.0,42.1,439287.0,36.1482,36.2429,36.1482,36.2343,439287.0
2019-04-12 09:30:00,42.47,42.48,42.29,42.38,754211.0,36.5527,36.5614,36.3978,36.4753,754211.0
2019-04-12 10:00:00,42.38,42.44,42.28,42.43,454917.0,36.4753,36.5269,36.3892,36.5183,454917.0
2019-04-12 10:30:00,42.43,42.44,42.33,42.37,557566.0,36.5183,36.5269,36.4323,36.4667,557566.0
2019-04-12 11:00:00,42.36,42.43,42.33,42.4,562676.0,36.4581,36.5183,36.4323,36.4925,562676.0
2019-04-12 11:30:00,42.39,42.47,42.39,42.42,237997.0,36.4839,36.5527,36.4839,36.5097,237997.0
2019-04-12 12:00:00,42.43,42.53,42.41,42.53,362561.0,36.5183,36.6044,36.5011,36.6044,362561.0
2019-04-12 12:30:00,42.53,42.63,42.52,42.6,369173.0,36.6044,36.6905,36.5958,36.6646,369173.0
2019-04-12 13:00:00,42.6,42.65,42.57,42.58,202091.0,36.6646,36.7077,36.6388,36.6474,202091.0
2019-04-12 13:30:00,42.58,42.58,42.51,42.52,183022.0,36.6474,36.6474,36.5872,36.5958,183022.0
2019-04-12 14:00:00,42.52,42.56,42.49,42.49,198588.0,36.5958,36.6302,36.57,36.57,198588.0
2019-04-12 14:30:00,42.49,42.6,42.49,42.57,205416.0,36.57,36.6646,36.57,36.6388,205416.0
2019-04-12 15:00:00,42.57,42.6,42.54,42.6,244527.0,36.6388,36.6646,36.613,36.6646,244527.0
2019-04-12 15:30:00,42.59,42.61,42.56,42.58,758170.0,36.656,36.6732,36.6302,36.6474,758170.0
2019-04-15 09:30:00,42.58,42.77,42.58,42.74,743502.0,36.6474,36.8109,36.6474,36.7851,743502.0
2019-04-15 10:00:00,42.74,42.74,42.55,42.55,383906.0,36.7851,36.7851,36.6216,36.6216,383906.0
2019-04-15 10:30:00,42.55,42.56,42.46,42.52,544502.0,36.6216,36.6302,36.5441,36.5958,544502.0
2019-04-15 11:00:00,42.52,42.64,42.52,42.63,232157.0,36.5958,36.6991,36.5958,36.6905,232157.0
2019-04-15 11:30:00,42.64,42.65,42.59,42.61,185123.0,36.6991,36.7077,36.656,36.6732,185123.0
2019-04-15 12:00:00,42.6,42.65,42.54,42.64,300590.0,36.6646,36.7077,36.613,36.6991,300590.0
2019-04-15 12:30:00,42.63,42.7,42.61,42.63,158286.0,36.6905,36.7507,36.6732,36.6905,158286.0
2019-04-15 13:00:00,42.63,42.7,42.62,42.69,127687.0,36.6905,36.7507,36.6818,36.7421,127687.0
2019-04-15 13:30:00,42.69,42.73,42.68,42.73,196035.0,36.7421,36.7765,36.7335,36.7765,196035.0
2019-04-15 14:00:00,42.73,42.73,42.63,42.66,249917.0,36.7765,36.7765,36.6905,36.7163,249917.0
2019-04-15 14:30:00,42.66,42.72,42.65,42.7,247758.0,36.7163,36.7679,36.7077,36.7507,247758.0
2019-04-15 15:00:00,42.7,42.71,42.67,42.7,289591.0,36.7507,36.7593,36.7249,36.7507,289591.0
2019-04-15 15:30:00,42.7,42.71,42.6,42.61,607017.0,36.7507,36.7593,36.6646,36.6732,607017.0
2019-04-16 09:30:00,42.83,42.95,42.75,42.92,785228.0,36.8626,36.9659,36.7937,36.9401,785228.0
2019-04-16 10:00:00,42.93,43.02,42.92,43.01,534608.0,36.9487,37.0261,36.9401,37.0175,534608.0
2019-04-16 10:30:00,43.0,43.08,42.93,43.03,679147.0,37.0089,37.0778,36.9487,37.0347,679147.0
2019-04-16 11:00:00,43.04,43.05,42.99,43.0,365348.0,37.0433,37.0519,37.0003,37.0089,365348.0
2019-04-16 11:30:00,42.99,43.03,42.93,43.0,309481.0,37.0003,37.0347,36.9487,37.0089,309481.0
2019-04-16 12:00:00,43.0,43.0,42.91,42.94,272340.0,37.0089,37.0089,36.9314,36.9573,272340.0
2019-04-16 12:30:00,42.94,42.94,42.88,42.91,148150.0,36.9573,36.9573,36.9056,36.9314,148150.0
2019-04-16 13:00:00,42.91,42.96,42.89,42.91,204927.0,36.9314,36.9745,36.9142,36.9314,204927.0
2019-04-16 13:30:00,42.92,42.96,42.85,42.9,215179.0,36.9401,36.9745,36.8798,36.9228,215179.0
2019-04-16 14:00:00,42.9,42.91,42.86,42.88,152776.0,36.9228,36.9314,36.8884,36.9056,152776.0
2019-04-16 14:30:00,42.88,42.95,42.87,42.93,341369.0,36.9056,36.9659,36.897,36.9487,341369.0
2019-04-16 15:00:00,42.92,42.98,42.85,42.97,588649.0,36.9401,36.9917,36.8798,36.9831,588649.0
2019-04-16 15:30:00,42.97,43.02,42.82,43.0,1277288.0,36.9831,37.0261,36.854,37.0089,1277288.0
2019-04-17 09:30:00,43.9,44.28,43.86,44.13,2751138.0,37.7835,38.1106,37.7491,37.9815,2751138.0
2019-04-17 10:00:00,44.13,44.18,44.07,44.07,879702.0,37.9815,38.0245,37.9298,37.9298,879702.0
2019-04-17 10:30:00,44.07,44.3,44.02,44.22,1040056.0,37.9298,38.1278,37.8868,38.0589,1040056.0
2019-04-17 11:00:00,44.22,44.28,44.18,44.21,872815.0,38.0589,38.1106,38.0245,38.0503,872815.0
2019-04-17 11:30:00,44.2,44.29,44.18,44.27,802847.0,38.0417,38.1192,38.0245,38.102,802847.0
2019-04-17 12:00:00,44.27,44.35,44.22,44.33,560659.0,38.102,38.1708,38.0589,38.1536,560659.0
2019-04-17 12:30:00,44.32,44.34,44.2,44.3,414106.0,38.145,38.1622,38.0417,38.1278,414106.0
2019-04-17 13:00:00,44.29,44.37,44.26,44.28,521559.0,38.1192,38.188,38.0934,38.1106,521559.0
2019-04-17 13:30:00,44.28,44.36,44.25,44.34,534660.0,38.1106,38.1794,38.0847,38.1622,534660.0
2019-04-17 14:00:00,44.34,44.37,44.27,44.33,575204.0,38.1622,38.188,38.102,38.1536,575204.0
2019-04-17 14:30:00,44.33,44.42,44.28,44.4,427649.0,38.1536,38.2311,38.1106,38.2138,427649.0
2019-04-17 15:00:00,44.39,44.46,44.38,44.41,1162168.0,38.2052,38.2655,38.1966,38.2225,1162168.0
2019-04-17 15:30:00,44.41,44.46,44.33,44.36,2127531.0,38.2225,38.2655,38.1536,38.1794,2127531.0
2019-04-18 09:30:00,44.06,44.8,44.0,44.74,1841983.0,37.9212,38.5581,37.8696,38.5065,1841983.0
2019-04-18 10:00:00,44.73,44.89,44.71,44.87,1582041.0,38.4979,38.6356,38.4807,38.6184,1582041.0
2019-04-18 10:30:00,44.87,45.1,44.78,45.03,1075074.0,38.6184,38.8163,38.5409,38.7561,1075074.0
2019-04-18 11:00:00,45.03,45.37,44.96,45.25,1738915.0,38.7561,39.0487,38.6958,38.9454,1738915.0
2019-04-18 11:30:00,45.24,45.33,45.16,45.25,921484.0,38.9368,39.0143,38.868,38.9454,921484.0
2019-04-18 12:00:00,45.24,45.39,45.23,45.27,595393.0,38.9368,39.0659,38.9282,38.9626,595393.0
2019-04-18 12:30:00,45.27,45.35,45.19,45.31,739431.0,38.9626,39.0315,38.8938,38.9971,739431.0
2019-04-18 13:00:00,45.31,45.5,45.3,45.48,778769.0,38.9971,39.1606,38.9885,39.1434,778769.0
2019-04-18 13:30:00,45.48,45.58,45.42,45.5,662807.0,39.1434,39.2294,39.0917,39.1606,662807.0
2019-04-18 14:00:00,45.49,45.62,45.48,45.61,667540.0,39.152,39.2639,39.1434,39.2553,667540.0
2019-04-18 14:30:00,45.61,45.64,45.34,45.43,996978.0,39.2553,39.2811,39.0229,39.1003,996978.0
2019-04-18 15:00:00,45.43,45.53,45.35,45.52,685889.0,39.1003,39.1864,39.0315,39.1778,685889.0
2019-04-18 15:30:00,45.51,45.61,45.37,45.38,2592104.0,39.1692,39.2553,39.0487,39.0573,2592104.0
2019-04-22 09:30:00,44.79,44.95,44.59,44.81,1457183.0,38.5495,38.6872,38.3774,38.5667,1457183.0
2019-04-22 10:00:00,44.81,44.92,44.77,44.84,923754.0,38.5667,38.6614,38.5323,38.5925,923754.0
2019-04-22 10:30:00,44.85,45.02,44.84,45.02,1140491.0,38.6011,38.7475,38.5925,38.7475,1140491.0
2019-04-22 11:00:00,45.02,45.15,45.0,45.13,1223237.0,38.7475,38.8593,38.7302,38.8421,1223237.0
2019-04-22 11:30:00,45.13,45.13,44.95,44.99,319706.0,38.8421,38.8421,38.6872,38.7216,319706.0
2019-04-22 12:00:00,44.99,45.04,44.95,45.01,369853.0,38.7216,38.7647,38.6872,38.7389,369853.0
2019-04-22 12:30:00,45.01,45.06,44.97,45.01,306860.0,38.7389,38.7819,38.7044,38.7389,306860.0
2019-04-22 13:00:00,45.01,45.07,44.97,45.06,338862.0,38.7389,38.7905,38.7044,38.7819,338862.0
2019-04-22 13:30:00,45.07,45.16,45.05,45.16,415329.0,38.7905,38.868,38.7733,38.868,415329.0
2019-04-22 14:00:00,45.16,45.16,45.07,45.11,464474.0,38.868,38.868,38.7905,38.8249,464474.0
2019-04-22 14:30:00,45.11,45.13,45.06,45.09,578753.0,38.8249,38.8421,38.7819,38.8077,578753.0
2019-04-22 15:00:00,45.09,45.12,45.04,45.05,660834.0,38.8077,38.8335,38.7647,38.7733,660834.0
2019-04-22 15:30:00,45.06,45.15,45.02,45.15,1569339.0,38.7819,38.8593,38.7475,38.8593,1569339.0
2019-04-23 09:30:00,45.15,45.3,45.06,45.17,1118856.0,38.8593,38.9885,38.7819,38.8766,1118856.0
2019-04-23 10:00:00,45.17,45.4,45.16,45.39,1253113.0,38.8766,39.0745,38.868,39.0659,1253113.0
2019-04-23 10:30:00,45.39,45.4,45.24,45.34,544963.0,39.0659,39.0745,38.9368,39.0229,544963.0
2019-04-23 11:00:00,45.34,45.36,45.26,45.3,767916.0,39.0229,39.0401,38.954,38.9885,767916.0
2019-04-23 11:30:00,45.3,45.39,45.3,45.38,554214.0,38.9885,39.0659,38.9885,39.0573,554214.0
2019-04-23 12:00:00,45.38,45.4,45.21,45.25,619934.0,39.0573,39.0745,38.911,38.9454,619934.0
2019-04-23 12:30:00,45.25,45.36,45.21,45.36,649452.0,38.9454,39.0401,38.911,39.0401,649452.0
2019-04-23 13:00:00,45.36,45.36,45.25,45.28,392862.0,39.0401,39.0401,38.9454,38.9712,392862.0
2019-04-23 13:30:00,45.28,45.29,45.2,45.28,344528.0,38.9712,38.9798,38.9024,38.9712,344528.0
2019-04-23 14:00:00,45.28,45.29,45.22,45.29,387617.0,38.9712,38.9798,38.9196,38.9798,387617.0
2019-04-23 14:30:00,45.28,45.33,45.24,45.33,417251.0,38.9712,39.0143,38.9368,39.0143,417251.0
2019-04-23 15:00:00,45.32,45.41,45.31,45.35,583507.0,39.0057,39.0831,38.9971,39.0315,583507.0
2019-04-23 15:30:00,45.35,45.42,45.31,45.42,1555957.0,39.0315,39.0917,38.9971,39.0917,1555957.0
2019-04-24 09:30:00,45.08,45.23,44.94,45.02,1542281.0,38.7991,38.9282,38.6786,38.7475,1542281.0
2019-04-24 10:00:00,45.01,45.3,45.0,45.3,1223091.0,38.7389,38.9885,38.7302,38.9885,1223091.0
2019-04-24 10:30:00,45.3,45.5,45.22,45.49,965457.0,38.9885,39.1606,38.9196,39.152,965457.0
2019-04-24 11:00:00,45.5,45.57,45.44,45.54,879246.0,39.1606,39.2208,39.1089,39.195,879246.0
2019-04-24 11:30:00,45.54,45.59,45.35,45.36,497105.0,39.195,39.238,39.0315,39.0401,497105.0
2019-04-24 12:00:00,45.36,45.44,45.24,45.42,448860.0,39.0401,39.1089,38.9368,39.0917,448860.0
2019-04-24 12:30:00,45.41,45.49,45.38,45.38,468702.0,39.0831,39.152,39.0573,39.0573,468702.0
2019-04-24 13:00:00,45.39,45.41,45.33,45.4,428774.0,39.0659,39.0831,39.0143,39.0745,428774.0
2019-04-24 13:30:00,45.39,45.48,45.37,45.38,266751.0,39.0659,39.1434,39.0487,39.0573,266751.0
2019-04-24 14:00:00,45.38,45.43,45.34,45.35,305950.0,39.0573,39.1003,39.0229,39.0315,305950.0
2019-04-24 14:30:00,45.36,45.47,45.33,45.43,265437.0,39.0401,39.1348,39.0143,39.1003,265437.0
2019-04-24 15:00:00,45.43,45.5,45.42,45.5,711903.0,39.1003,39.1606,39.0917,39.1606,711903.0
2019-04-24 15:30:00,45.5,45.5,45.37,45.4,1460348.0,39.1606,39.1606,39.0487,39.0745,1460348.0
2019-04-25 09:30:00,44.93,45.04,44.75,44.77,1402011.0,38.67,38.7647,38.5151,38.5323,1402011.0
2019-04-25 10:00:00,44.77,44.83,44.43,44.53,1184117.0,38.5323,38.5839,38.2397,38.3257,1184117.0
2019-04-25 10:30:00,44.53,44.63,44.47,44.53,519445.0,38.3257,38.4118,38.2741,38.3257,519445.0
2019-04-25 11:00:00,44.53,44.64,44.47,44.63,587731.0,38.3257,38.4204,38.2741,38.4118,587731.0
2019-04-25 11:30:00,44.63,44.76,44.6,44.6,516214.0,38.4118,38.5237,38.386,38.386,516214.0
2019-04-25 12:00:00,44.61,44.65,44.55,44.57,485522.0,38.3946,38.429,38.3429,38.3602,485522.0
2019-04-25 12:30:00,44.58,44.66,44.57,44.62,349480.0,38.3688,38.4376,38.3602,38.4032,349480.0
2019-04-25 13:00:00,44.63,44.67,44.54,44.58,398712.0,38.4118,38.4462,38.3343,38.3688,398712.0
2019-04-25 13:30:00,44.58,44.63,44.54,44.61,420200.0,38.3688,38.4118,38.3343,38.3946,420200.0
2019-04-25 14:00:00,44.61,44.66,44.57,44.62,415453.0,38.3946,38.4376,38.3602,38.4032,415453.0
2019-04-25 14:30:00,44.62,44.67,44.57,44.59,710207.0,38.4032,38.4462,38.3602,38.3774,710207.0
2019-04-25 15:00:00,44.59,44.63,44.52,44.57,559049.0,38.3774,38.4118,38.3171,38.3602,559049.0
2019-04-25 15:30:00,44.57,44.6,44.47,44.48,1565040.0,38.3602,38.386,38.2741,38.2827,1565040.0
2019-04-26 09:30:00,43.65,43.67,43.32,43.59,2129950.0,37.5683,37.5856,37.2843,37.5167,2129950.0
2019-04-26 10:00:00,43.59,43.76,43.54,43.75,1566105.0,37.5167,37.663,37.4737,37.6544,1566105.0
2019-04-26 10:30:00,43.76,43.89,43.7,43.89,814833.0,37.663,37.7749,37.6114,37.7749,814833.0
2019-04-26 11:00:00,43.89,44.0,43.82,43.99,821605.0,37.7749,37.8696,37.7147,37.861,821605.0
2019-04-26 11:30:00,43.99,43.99,43.84,43.85,644142.0,37.861,37.861,37.7319,37.7405,644142.0
2019-04-26 12:00:00,43.85,43.86,43.77,43.8,731880.0,37.7405,37.7491,37.6716,37.6974,731880.0
2019-04-26 12:30:00,43.8,43.84,43.76,43.82,447656.0,37.6974,37.7319,37.663,37.7147,447656.0
2019-04-26 13:00:00,43.81,43.82,43.74,43.76,473309.0,37.706,37.7147,37.6458,37.663,473309.0
2019-04-26 13:30:00,43.76,43.79,43.62,43.69,778160.0,37.663,37.6888,37.5425,37.6028,778160.0
2019-04-26 14:00:00,43.69,43.79,43.63,43.74,720975.0,37.6028,37.6888,37.5511,37.6458,720975.0
2019-04-26 14:30:00,43.74,43.76,43.71,43.73,560606.0,37.6458,37.663,37.62,37.6372,560606.0
2019-04-26 15:00:00,43.74,43.82,43.73,43.78,619306.0,37.6458,37.7147,37.6372,37.6802,619306.0
2019-04-26 15:30:00,43.77,43.94,43.75,43.93,1416821.0,37.6716,37.8179,37.6544,37.8093,1416821.0
2019-04-29 09:30:00,43.85,43.88,43.66,43.76,928349.0,37.7405,37.7663,37.5769,37.663,928349.0
2019-04-29 10:00:00,43.77,43.77,43.57,43.65,734097.0,37.6716,37.6716,37.4995,37.5683,734097.0
2019-04-29 10:30:00,43.65,43.83,43.6,43.78,678002.0,37.5683,37.7233,37.5253,37.6802,678002.0
2019-04-29 11:00:00,43.78,43.8,43.72,43.77,721559.0,37.6802,37.6974,37.6286,37.6716,721559.0
2019-04-29 11:30:00,43.77,43.81,43.72,43.79,499875.0,37.6716,37.706,37.6286,37.6888,499875.0
2019-04-29 12:00:00,43.78,43.84,43.75,43.81,382778.0,37.6802,37.7319,37.6544,37.706,382778.0
2019-04-29 12:30:00,43.81,43.84,43.77,43.79,312994.0,37.706,37.7319,37.6716,37.6888,312994.0
2019-04-29 13:00:00,43.79,43.85,43.74,43.83,566259.0,37.6888,37.7405,37.6458,37.7233,566259.0
2019-04-29 13:30:00,43.82,43.88,43.8,43.87,318088.0,37.7147,37.7663,37.6974,37.7577,318088.0
2019-04-29 14:00:00,43.87,43.92,43.83,43.84,336623.0,37.7577,37.8007,37.7233,37.7319,336623.0
2019-04-29 14:30:00,43.83,43.87,43.79,43.82,366820.0,37.7233,37.7577,37.6888,37.7147,366820.0
2019-04-29 15:00:00,43.82,43.86,43.79,43.86,256462.0,37.7147,37.7491,37.6888,37.7491,256462.0
2019-04-29 15:30:00,43.86,43.89,43.81,43.83,1078990.0,37.7491,37.7749,37.706,37.7233,1078990.0
2019-04-30 09:30:00,43.4,43.65,43.25,43.53,1905599.0,37.3532,37.5683,37.2241,37.4651,1905599.0
2019-04-30 10:00:00,43.52,43.8,43.52,43.79,707652.0,37.4565,37.6974,37.4565,37.6888,707652.0
2019-04-30 10:30:00,43.79,43.82,43.71,43.71,565516.0,37.6888,37.7147,37.62,37.62,565516.0
2019-04-30 11:00:00,43.71,43.78,43.55,43.77,522431.0,37.62,37.6802,37.4823,37.6716,522431.0
2019-04-30 11:30:00,43.77,43.94,43.77,43.82,568583.0,37.6716,37.8179,37.6716,37.7147,568583.0
2019-04-30 12:00:00,43.83,43.86,43.78,43.8,450636.0,37.7233,37.7491,37.6802,37.6974,450636.0
2019-04-30 12:30:00,43.8,43.82,43.72,43.78,526676.0,37.6974,37.7147,37.6286,37.6802,526676.0
2019-04-30 13:00:00,43.78,43.81,43.73,43.76,322692.0,37.6802,37.706,37.6372,37.663,322692.0
2019-04-30 13:30:00,43.76,43.88,43.74,43.83,397688.0,37.663,37.7663,37.6458,37.7233,397688.0
2019-04-30 14:00:00,43.82,43.85,43.79,43.84,389992.0,37.7147,37.7405,37.6888,37.7319,389992.0
2019-04-30 14:30:00,43.84,43.85,43.77,43.8,342873.0,37.7319,37.7405,37.6716,37.6974,342873.0
2019-04-30 15:00:00,43.8,43.82,43.69,43.73,752505.0,37.6974,37.7147,37.6028,37.6372,752505.0
2019-04-30 15:30:00,43.73,43.88,43.72,43.83,1510036.0,37.6372,37.7663,37.6286,37.7233,1510036.0
2019-05-01 09:30:00,44.29,44.33,44.05,44.11,690155.0,38.1192,38.1536,37.9126,37.9643,690155.0
2019-05-01 10:00:00,44.1,44.26,44.06,44.15,541181.0,37.9556,38.0934,37.9212,37.9987,541181.0
2019-05-01 10:30:00,44.15,44.32,44.1,44.3,638268.0,37.9987,38.145,37.9556,38.1278,638268.0
2019-05-01 11:00:00,44.31,44.4,44.26,44.34,573332.0,38.1364,38.2138,38.0934,38.1622,573332.0
2019-05-01 11:30:00,44.34,44.55,44.34,44.55,589673.0,38.1622,38.3429,38.1622,38.3429,589673.0
2019-05-01 12:00:00,44.55,44.56,44.4,44.45,385361.0,38.3429,38.3516,38.2138,38.2569,385361.0
2019-05-01 12:30:00,44.44,44.44,44.32,44.37,216375.0,38.2483,38.2483,38.145,38.188,216375.0
2019-05-01 13:00:00,44.37,44.43,44.34,44.37,237327.0,38.188,38.2397,38.1622,38.188,237327.0
2019-05-01 13:30:00,44.37,44.39,44.31,44.39,155613.0,38.188,38.2052,38.1364,38.2052,155613.0
2019-05-01 14:00:00,44.39,44.48,44.35,44.45,394792.0,38.2052,38.2827,38.1708,38.2569,394792.0
2019-05-01 14:30:00,44.45,44.49,44.09,44.13,486214.0,38.2569,38.2913,37.947,37.9815,486214.0
2019-05-01 15:00:00,44.12,44.14,43.97,44.02,418551.0,37.9729,37.9901,37.8438,37.8868,418551.0
2019-05-01 15:30:00,44.02,44.03,43.82,43.82,896538.0,37.8868,37.8954,37.7147,37.7147,896538.0
2019-05-02 09:30:00,43.86,44.1,43.75,44.08,1186675.0,37.7491,37.9556,37.6544,37.9384,1186675.0
2019-05-02 10:00:00,44.08,44.25,44.05,44.19,780153.0,37.9384,38.0847,37.9126,38.0331,780153.0
2019-05-02 10:30:00,44.19,44.33,44.15,44.25,655135.0,38.0331,38.1536,37.9987,38.0847,655135.0
2019-05-02 11:00:00,44.25,44.3,44.11,44.13,706521.0,38.0847,38.1278,37.9643,37.9815,706521.0
2019-05-02 11:30:00,44.13,44.25,43.91,44.01,553092.0,37.9815,38.0847,37.7921,37.8782,553092.0
2019-05-02 12:00:00,44.01,44.24,43.96,44.21,413615.0,37.8782,38.0761,37.8351,38.0503,413615.0
2019-05-02 12:30:00,44.21,44.29,44.15,44.19,394459.0,38.0503,38.1192,37.9987,38.0331,394459.0
2019-05-02 13:00:00,44.19,44.34,44.16,44.33,282036.0,38.0331,38.1622,38.0073,38.1536,282036.0
2019-05-02 13:30:00,44.32,44.43,44.29,44.35,394090.0,38.145,38.2397,38.1192,38.1708,394090.0
2019-05-02 14:00:00,44.34,44.47,44.32,44.37,415527.0,38.1622,38.2741,38.145,38.188,415527.0
2019-05-02 14:30:00,44.36,44.42,44.32,44.39,442144.0,38.1794,38.2311,38.145,38.2052,442144.0
2019-05-02 15:00:00,44.39,44.43,44.34,44.36,426600.0,38.2052,38.2397,38.1622,38.1794,426600.0
2019-05-02 15:30:00,44.35,44.41,44.29,44.38,1267571.0,38.1708,38.2225,38.1192,38.1966,1267571.0
2019-05-03 09:30:00,44.93,45.14,44.85,44.9,869748.0,38.67,38.8507,38.6011,38.6442,869748.0
2019-05-03 10:00:00,44.89,44.91,44.73,44.8,522414.0,38.6356,38.6528,38.4979,38.5581,522414.0
2019-05-03 10:30:00,44.8,44.89,44.78,44.87,343442.0,38.5581,38.6356,38.5409,38.6184,343442.0
2019-05-03 11:00:00,44.87,44.91,44.76,44.77,317862.0,38.6184,38.6528,38.5237,38.5323,317862.0
2019-05-03 11:30:00,44.77,44.78,44.66,44.7,355078.0,38.5323,38.5409,38.4376,38.472,355078.0
2019-05-03 12:00:00,44.69,44.72,44.66,44.69,369306.0,38.4634,38.4893,38.4376,38.4634,369306.0
2019-05-03 12:30:00,44.69,44.71,44.6,44.61,233504.0,38.4634,38.4807,38.386,38.3946,233504.0
2019-05-03 13:00:00,44.61,44.68,44.56,44.68,201911.0,38.3946,38.4548,38.3516,38.4548,201911.0
2019-05-03 13:30:00,44.68,44.69,44.61,44.68,188673.0,38.4548,38.4634,38.3946,38.4548,188673.0
2019-05-03 14:00:00,44.67,44.69,44.61,44.69,225344.0,38.4462,38.4634,38.3946,38.4634,225344.0
2019-05-03 14:30:00,44.68,44.76,44.64,44.73,245634.0,38.4548,38.5237,38.4204,38.4979,245634.0
2019-05-03 15:00:00,44.72,44.75,44.69,44.73,234761.0,38.4893,38.5151,38.4634,38.4979,234761.0
2019-05-03 15:30:00,44.72,44.75,44.7,44.72,835251.0,38.4893,38.5151,38.472,38.4893,835251.0
2019-05-06 09:30:00,43.32,43.72,43.21,43.72,729158.0,37.2843,37.6286,37.1896,37.6286,729158.0
2019-05-06 10:00:00,43.73,43.82,43.68,43.69,325223.0,37.6372,37.7147,37.5942,37.6028,325223.0
2019-05-06 10:30:00,43.69,43.72,43.57,43.68,493397.0,37.6028,37.6286,37.4995,37.5942,493397.0
2019-05-06 11:00:00,43.67,43.73,43.56,43.7,387532.0,37.5856,37.6372,37.4909,37.6114,387532.0
2019-05-06 11:30:00,43.69,43.7,43.52,43.55,402252.0,37.6028,37.6114,37.4565,37.4823,402252.0
2019-05-06 12:00:00,43.55,43.57,43.46,43.47,293342.0,37.4823,37.4995,37.4048,37.4134,293342.0
2019-05-06 12:30:00,43.47,43.57,43.45,43.45,194326.0,37.4134,37.4995,37.3962,37.3962,194326.0
2019-05-06 13:00:00,43.45,43.59,43.41,43.59,213771.0,37.3962,37.5167,37.3618,37.5167,213771.0
2019-05-06 13:30:00,43.59,43.63,43.56,43.59,182291.0,37.5167,37.5511,37.4909,37.5167,182291.0
2019-05-06 14:00:00,43.58,43.59,43.5,43.51,286092.0,37.5081,37.5167,37.4392,37.4478,286092.0
2019-05-06 14:30:00,43.51,43.72,43.5,43.71,379300.0,37.4478,37.6286,37.4392,37.62,379300.0
2019-05-06 15:00:00,43.71,43.74,43.65,43.67,345251.0,37.62,37.6458,37.5683,37.5856,345251.0
2019-05-06 15:30:00,43.67,43.8,43.64,43.75,1593861.0,37.5856,37.6974,37.5597,37.6544,1593861.0
2019-05-07 09:30:00,43.83,44.05,43.62,43.78,986269.0,37.7233,37.9126,37.5425,37.6802,986269.0
2019-05-07 10:00:00,43.78,43.78,43.61,43.71,921548.0,37.6802,37.6802,37.5339,37.62,921548.0
2019-05-07 10:30:00,43.71,43.72,43.5,43.59,535636.0,37.62,37.6286,37.4392,37.5167,535636.0
2019-05-07 11:00:00,43.59,43.67,43.46,43.58,577390.0,37.5167,37.5856,37.4048,37.5081,577390.0
2019-05-07 11:30:00,43.58,43.65,43.47,43.52,385191.0,37.5081,37.5683,37.4134,37.4565,385191.0
2019-05-07 12:00:00,43.52,43.67,43.48,43.63,271916.0,37.4565,37.5856,37.422,37.5511,271916.0
2019-05-07 12:30:00,43.63,43.67,43.49,43.5,250215.0,37.5511,37.5856,37.4306,37.4392,250215.0
2019-05-07 13:00:00,43.5,43.53,43.33,43.4,284447.0,37.4392,37.4651,37.2929,37.3532,284447.0
2019-05-07 13:30:00,43.39,43.54,43.29,43.47,496725.0,37.3446,37.4737,37.2585,37.4134,496725.0
2019-05-07 14:00:00,43.46,43.51,43.39,43.42,494622.0,37.4048,37.4478,37.3446,37.3704,494622.0
2019-05-07 14:30:00,43.42,43.51,43.29,43.47,513137.0,37.3704,37.4478,37.2585,37.4134,513137.0
2019-05-07 15:00:00,43.47,43.57,43.4,43.46,632373.0,37.4134,37.4995,37.3532,37.4048,632373.0
2019-05-07 15:30:00,43.45,43.8,43.4,43.79,1726881.0,37.3962,37.6974,37.3532,37.6888,1726881.0
2019-05-08 09:30:00,43.52,43.89,43.46,43.85,1197387.0,37.4565,37.7749,37.4048,37.7405,1197387.0
2019-05-08 10:00:00,43.85,43.92,43.69,43.7,500471.0,37.7405,37.8007,37.6028,37.6114,500471.0
2019-05-08 10:30:00,43.7,43.95,43.6,43.94,543697.0,37.6114,37.8265,37.5253,37.8179,543697.0
2019-05-08 11:00:00,43.94,44.0,43.85,43.89,422361.0,37.8179,37.8696,37.7405,37.7749,422361.0
2019-05-08 11:30:00,43.9,43.94,43.75,43.86,296367.0,37.7835,37.8179,37.6544,37.7491,296367.0
2019-05-08 12:00:00,43.86,43.9,43.74,43.86,283705.0,37.7491,37.7835,37.6458,37.7491,283705.0
2019-05-08 12:30:00,43.85,43.94,43.82,43.86,233356.0,37.7405,37.8179,37.7147,37.7491,233356.0
2019-05-08 13:00:00,43.86,43.92,43.8,43.85,178475.0,37.7491,37.8007,37.6974,37.7405,178475.0
2019-05-08 13:30:00,43.85,43.91,43.82,43.9,165730.0,37.7405,37.7921,37.7147,37.7835,165730.0
2019-05-08 14:00:00,43.91,43.91,43.78,43.87,136691.0,37.7921,37.7921,37.6802,37.7577,136691.0
2019-05-08 14:30:00,43.87,43.9,43.82,43.88,187207.0,37.7577,37.7835,37.7147,37.7663,187207.0
2019-05-08 15:00:00,43.89,43.94,43.85,43.94,236084.0,37.7749,37.8179,37.7405,37.8179,236084.0
2019-05-08 15:30:00,43.94,43.96,43.68,43.71,940047.0,37.8179,37.8351,37.5942,37.62,940047.0
2019-05-09 09:30:00,42.92,43.08,42.64,42.8,1500476.0,36.9401,37.0778,36.6991,36.8368,1500476.0
2019-05-09 10:00:00,42.8,42.8,42.42,42.43,789527.0,36.8368,36.8368,36.5097,36.5183,789527.0
2019-05-09 10:30:00,42.44,42.65,42.39,42.42,662028.0,36.5269,36.7077,36.4839,36.5097,662028.0
2019-05-09 11:00:00,42.41,42.53,42.28,42.33,606440.0,36.5011,36.6044,36.3892,36.4323,606440.0
2019-05-09 11:30:00,42.33,42.61,42.33,42.57,336906.0,36.4323,36.6732,36.4323,36.6388,336906.0
2019-05-09 12:00:00,42.58,42.75,42.5,42.67,414005.0,36.6474,36.7937,36.5786,36.7249,414005.0
2019-05-09 12:30:00,42.68,43.06,42.68,42.96,782444.0,36.7335,37.0605,36.7335,36.9745,782444.0
2019-05-09 13:00:00,42.96,43.05,42.93,43.01,281997.0,36.9745,37.0519,36.9487,37.0175,281997.0
2019-05-09 13:30:00,43.01,43.25,42.98,43.16,343579.0,37.0175,37.2241,36.9917,37.1466,343579.0
2019-05-09 14:00:00,43.17,43.26,43.12,43.21,211709.0,37.1552,37.2327,37.1122,37.1896,211709.0
2019-05-09 14:30:00,43.21,43.3,43.1,43.11,204043.0,37.1896,37.2671,37.095,37.1036,204043.0
2019-05-09 15:00:00,43.11,43.24,43.03,43.23,334966.0,37.1036,37.2155,37.0347,37.2069,334966.0
2019-05-09 15:30:00,43.23,43.28,43.06,43.25,1553983.0,37.2069,37.2499,37.0605,37.2241,1553983.0
2019-05-10 09:30:00,42.86,43.09,42.66,42.79,1229375.0,36.8884,37.0864,36.7163,36.8282,1229375.0
2019-05-10 10:00:00,42.8,42.81,42.62,42.65,465085.0,36.8368,36.8454,36.6818,36.7077,465085.0
2019-05-10 10:30:00,42.65,42.67,42.37,42.45,634476.0,36.7077,36.7249,36.4667,36.5355,634476.0
2019-05-10 11:00:00,42.45,42.53,42.31,42.4,510496.0,36.5355,36.6044,36.415,36.4925,510496.0
2019-05-10 11:30:00,42.4,42.43,42.19,42.28,673523.0,36.4925,36.5183,36.3118,36.3892,673523.0
2019-05-10 12:00:00,42.27,42.47,42.23,42.45,536598.0,36.3806,36.5527,36.3462,36.5355,536598.0
2019-05-10 12:30:00,42.44,42.66,42.43,42.63,231542.0,36.5269,36.7163,36.5183,36.6905,231542.0
2019-05-10 13:00:00,42.63,42.83,42.54,42.77,268350.0,36.6905,36.8626,36.613,36.8109,268350.0
2019-05-10 13:30:00,42.78,42.9,42.74,42.83,237448.0,36.8196,36.9228,36.7851,36.8626,237448.0
2019-05-10 14:00:00,42.83,42.92,42.71,42.75,259293.0,36.8626,36.9401,36.7593,36.7937,259293.0
2019-05-10 14:30:00,42.75,42.89,42.74,42.8,165343.0,36.7937,36.9142,36.7851,36.8368,165343.0
2019-05-10 15:00:00,42.81,43.01,42.8,42.98,399271.0,36.8454,37.0175,36.8368,36.9917,399271.0
2019-05-10 15:30:00,42.98,42.99,42.75,42.84,1089273.0,36.9917,37.0003,36.7937,36.8712,1089273.0
2019-05-13 09:30:00,41.37,41.51,41.05,41.11,1357567.0,35.606,35.7265,35.3306,35.3822,1357567.0
2019-05-13 10:00:00,41.11,41.12,40.77,40.98,1087440.0,35.3822,35.3908,35.0896,35.2703,1087440.0
2019-05-13 10:30:00,40.97,41.15,40.91,41.1,497783.0,35.2617,35.4167,35.2101,35.3736,497783.0
2019-05-13 11:00:00,41.09,41.14,40.85,40.91,559239.0,35.365,35.4081,35.1585,35.2101,559239.0
2019-05-13 11:30:00,40.91,40.98,40.78,40.97,498510.0,35.2101,35.2703,35.0982,35.2617,498510.0
2019-05-13 12:00:00,40.97,40.97,40.82,40.88,350187.0,35.2617,35.2617,35.1326,35.1843,350187.0
2019-05-13 12:30:00,40.89,41.03,40.88,40.89,338173.0,35.1929,35.3134,35.1843,35.1929,338173.0
2019-05-13 13:00:00,40.88,40.88,40.73,40.79,372870.0,35.1843,35.1843,35.0552,35.1068,372870.0
2019-05-13 13:30:00,40.78,41.02,40.77,41.0,410793.0,35.0982,35.3048,35.0896,35.2876,410793.0
2019-05-13 14:00:00,41.0,41.24,40.95,41.18,455220.0,35.2876,35.4941,35.2445,35.4425,455220.0
2019-05-13 14:30:00,41.17,41.21,41.03,41.13,239664.0,35.4339,35.4683,35.3134,35.3994,239664.0
2019-05-13 15:00:00,41.12,41.19,40.99,41.01,312196.0,35.3908,35.4511,35.279,35.2962,312196.0
2019-05-13 15:30:00,41.0,41.02,40.85,41.01,1135324.0,35.2876,35.3048,35.1585,35.2962,1135324.0
2019-05-14 09:30:00,41.59,41.67,41.4,41.54,622700.0,35.7954,35.8642,35.6318,35.7523,622700.0
2019-05-14 10:00:00,41.54,41.86,41.54,41.83,467516.0,35.7523,36.0277,35.7523,36.0019,467516.0
2019-05-14 10:30:00,41.83,41.87,41.71,41.77,589329.0,36.0019,36.0363,35.8986,35.9503,589329.0
2019-05-14 11:00:00,41.78,42.05,41.74,41.98,608791.0,35.9589,36.1913,35.9245,36.131,608791.0
2019-05-14 11:30:00,41.97,42.06,41.95,42.01,393389.0,36.1224,36.1999,36.1052,36.1568,393389.0
2019-05-14 12:00:00,42.01,42.08,41.89,41.94,336541.0,36.1568,36.2171,36.0536,36.0966,336541.0
2019-05-14 12:30:00,41.95,41.99,41.91,41.92,310506.0,36.1052,36.1396,36.0708,36.0794,310506.0
2019-05-14 13:00:00,41.92,41.98,41.9,41.93,335050.0,36.0794,36.131,36.0622,36.088,335050.0
2019-05-14 13:30:00,41.93,42.04,41.93,41.99,310834.0,36.088,36.1827,36.088,36.1396,310834.0
2019-05-14 14:00:00,41.99,42.03,41.83,42.0,270120.0,36.1396,36.1741,36.0019,36.1482,270120.0
2019-05-14 14:30:00,42.0,42.05,41.93,41.99,325979.0,36.1482,36.1913,36.088,36.1396,325979.0
2019-05-14 15:00:00,41.98,42.05,41.95,42.01,367304.0,36.131,36.1913,36.1052,36.1568,367304.0
2019-05-14 15:30:00,42.01,42.02,41.9,41.97,1121855.0,36.1568,36.1654,36.0622,36.1224,1121855.0
2019-05-15 09:30:00,41.55,41.82,41.46,41.78,654930.0,35.7609,35.9933,35.6835,35.9589,654930.0
2019-05-15 10:00:00,41.77,42.11,41.73,42.08,504611.0,35.9503,36.2429,35.9159,36.2171,504611.0
2019-05-15 10:30:00,42.07,42.13,41.98,42.02,321599.0,36.2085,36.2601,36.131,36.1654,321599.0
2019-05-15 11:00:00,42.04,42.07,41.89,42.0,301937.0,36.1827,36.2085,36.0536,36.1482,301937.0
2019-05-15 11:30:00,42.0,42.24,41.98,42.21,441042.0,36.1482,36.3548,36.131,36.329,441042.0
2019-05-15 12:00:00,42.22,42.33,42.12,42.16,319915.0,36.3376,36.4323,36.2515,36.2859,319915.0
2019-05-15 12:30:00,42.16,42.23,42.09,42.11,153867.0,36.2859,36.3462,36.2257,36.2429,153867.0
2019-05-15 13:00:00,42.11,42.18,42.07,42.16,125314.0,36.2429,36.3032,36.2085,36.2859,125314.0
2019-05-15 13:30:00,42.17,42.24,42.16,42.16,131324.0,36.2945,36.3548,36.2859,36.2859,131324.0
2019-05-15 14:00:00,42.16,42.25,42.16,42.23,142504.0,36.2859,36.3634,36.2859,36.3462,142504.0
2019-05-15 14:30:00,42.23,42.25,42.13,42.17,150056.0,36.3462,36.3634,36.2601,36.2945,150056.0
2019-05-15 15:00:00,42.18,42.2,42.11,42.15,221210.0,36.3032,36.3204,36.2429,36.2773,221210.0
2019-05-15 15:30:00,42.15,42.19,41.96,41.97,625036.0,36.2773,36.3118,36.1138,36.1224,625036.0
2019-05-16 09:30:00,41.63,41.64,41.22,41.41,1209929.0,35.8298,35.8384,35.4769,35.6404,1209929.0
2019-05-16 10:00:00,41.42,41.47,41.27,41.38,758914.0,35.649,35.6921,35.5199,35.6146,758914.0
2019-05-16 10:30:00,41.37,41.59,41.33,41.58,721752.0,35.606,35.7954,35.5716,35.7868,721752.0
2019-05-16 11:00:00,41.57,41.64,41.4,41.48,560398.0,35.7781,35.8384,35.6318,35.7007,560398.0
2019-05-16 11:30:00,41.48,41.51,41.4,41.47,445429.0,35.7007,35.7265,35.6318,35.6921,445429.0
2019-05-16 12:00:00,41.47,41.56,41.45,41.49,304005.0,35.6921,35.7695,35.6749,35.7093,304005.0
2019-05-16 12:30:00,41.5,41.55,41.42,41.46,268863.0,35.7179,35.7609,35.649,35.6835,268863.0
2019-05-16 13:00:00,41.46,41.5,41.4,41.47,323758.0,35.6835,35.7179,35.6318,35.6921,323758.0
2019-05-16 13:30:00,41.47,41.47,41.3,41.32,430500.0,35.6921,35.6921,35.5458,35.563,430500.0
2019-05-16 14:00:00,41.32,41.53,41.3,41.53,357717.0,35.563,35.7437,35.5458,35.7437,357717.0
2019-05-16 14:30:00,41.53,41.63,41.47,41.58,491461.0,35.7437,35.8298,35.6921,35.7868,491461.0
2019-05-16 15:00:00,41.57,41.6,41.49,41.58,569781.0,35.7781,35.804,35.7093,35.7868,569781.0
2019-05-16 15:30:00,41.58,41.6,41.46,41.52,1261583.0,35.7868,35.804,35.6835,35.7351,1261583.0
2019-05-17 09:30:00,40.39,40.75,40.09,40.69,1986110.0,34.7626,35.0724,34.5043,35.0208,1986110.0
2019-05-17 10:00:00,40.68,40.81,40.6,40.77,516707.0,35.0121,35.124,34.9433,35.0896,516707.0
2019-05-17 10:30:00,40.76,40.93,40.69,40.92,516903.0,35.081,35.2273,35.0208,35.2187,516903.0
2019-05-17 11:00:00,40.93,40.95,40.73,40.73,554377.0,35.2273,35.2445,35.0552,35.0552,554377.0
2019-05-17 11:30:00,40.74,40.75,40.6,40.68,658464.0,35.0638,35.0724,34.9433,35.0121,658464.0
2019-05-17 12:00:00,40.68,40.71,40.49,40.49,825886.0,35.0121,35.038,34.8486,34.8486,825886.0
2019-05-17 12:30:00,40.5,40.6,40.46,40.54,376228.0,34.8572,34.9433,34.8228,34.8917,376228.0
2019-05-17 13:00:00,40.53,40.57,40.44,40.45,553958.0,34.883,34.9175,34.8056,34.8142,553958.0
2019-05-17 13:30:00,40.44,40.47,40.39,40.42,451459.0,34.8056,34.8314,34.7626,34.7884,451459.0
2019-05-17 14:00:00,40.42,40.45,40.32,40.34,602629.0,34.7884,34.8142,34.7023,34.7195,602629.0
2019-05-17 14:30:00,40.33,40.42,40.3,40.4,382991.0,34.7109,34.7884,34.6851,34.7712,382991.0
2019-05-17 15:00:00,40.4,40.4,40.11,40.27,815215.0,34.7712,34.7712,34.5216,34.6593,815215.0
2019-05-17 15:30:00,40.27,40.29,40.16,40.24,1360703.0,34.6593,34.6765,34.5646,34.6334,1360703.0
2019-05-20 09:30:00,39.25,39.3,38.72,38.76,2561908.0,33.7814,33.8244,33.3252,33.3597,2561908.0
2019-05-20 10:00:00,38.76,39.0,38.66,38.97,1642203.0,33.3597,33.5662,33.2736,33.5404,1642203.0
2019-05-20 10:30:00,38.96,39.02,38.83,38.91,943528.0,33.5318,33.5834,33.4199,33.4888,943528.0
2019-05-20 11:00:00,38.91,38.98,38.77,38.86,652630.0,33.4888,33.549,33.3683,33.4457,652630.0
2019-05-20 11:30:00,38.87,38.94,38.78,38.85,608976.0,33.4543,33.5146,33.3769,33.4371,608976.0
2019-05-20 12:00:00,38.85,38.97,38.82,38.89,809981.0,33.4371,33.5404,33.4113,33.4715,809981.0
2019-05-20 12:30:00,38.9,38.96,38.79,38.83,414192.0,33.4801,33.5318,33.3855,33.4199,414192.0
2019-05-20 13:00:00,38.82,38.9,38.78,38.9,387611.0,33.4113,33.4801,33.3769,33.4801,387611.0
2019-05-20 13:30:00,38.89,38.89,38.76,38.8,404767.0,33.4715,33.4715,33.3597,33.3941,404767.0
2019-05-20 14:00:00,38.79,38.8,38.66,38.67,612360.0,33.3855,33.3941,33.2736,33.2822,612360.0
2019-05-20 14:30:00,38.66,38.71,38.58,38.63,538379.0,33.2736,33.3166,33.2047,33.2478,538379.0
2019-05-20 15:00:00,38.64,38.71,38.52,38.7,706962.0,33.2564,33.3166,33.1531,33.308,706962.0
2019-05-20 15:30:00,38.7,38.81,38.65,38.66,1837878.0,33.308,33.4027,33.265,33.2736,1837878.0
2019-05-21 09:30:00,39.15,39.19,38.71,38.83,979052.0,33.6953,33.7297,33.3166,33.4199,979052.0
2019-05-21 10:00:00,38.82,38.91,38.66,38.9,1602076.0,33.4113,33.4888,33.2736,33.4801,1602076.0
2019-05-21 10:30:00,38.9,39.13,38.88,39.03,957021.0,33.4801,33.6781,33.4629,33.592,957021.0
2019-05-21 11:00:00,39.04,39.29,39.03,39.25,678942.0,33.6006,33.8158,33.592,33.7814,678942.0
2019-05-21 11:30:00,39.26,39.26,39.02,39.08,401535.0,33.79,33.79,33.5834,33.6351,401535.0
2019-05-21 12:00:00,39.09,39.21,39.08,39.15,344293.0,33.6437,33.747,33.6351,33.6953,344293.0
2019-05-21 12:30:00,39.15,39.26,39.13,39.26,329669.0,33.6953,33.79,33.6781,33.79,329669.0
2019-05-21 13:00:00,39.25,39.27,39.17,39.21,364777.0,33.7814,33.7986,33.7125,33.747,364777.0
2019-05-21 13:30:00,39.2,39.27,39.19,39.27,233648.0,33.7384,33.7986,33.7297,33.7986,233648.0
2019-05-21 14:00:00,39.27,39.31,39.22,39.3,490553.0,33.7986,33.833,33.7556,33.8244,490553.0
2019-05-21 14:30:00,39.29,39.34,39.22,39.25,331819.0,33.8158,33.8588,33.7556,33.7814,331819.0
2019-05-21 15:00:00,39.25,39.29,39.23,39.29,449622.0,33.7814,33.8158,33.7642,33.8158,449622.0
2019-05-21 15:30:00,39.29,39.33,39.2,39.28,1524477.0,33.8158,33.8502,33.7384,33.8072,1524477.0
2019-05-22 09:30:00,39.2,39.39,39.08,39.25,1946537.0,33.7384,33.9019,33.6351,33.7814,1946537.0
2019-05-22 10:00:00,39.25,39.32,39.13,39.15,1107674.0,33.7814,33.8416,33.6781,33.6953,1107674.0
2019-05-22 10:30:00,39.14,39.18,39.05,39.12,811802.0,33.6867,33.7211,33.6092,33.6695,811802.0
2019-05-22 11:00:00,39.11,39.26,39.11,39.19,534320.0,33.6609,33.79,33.6609,33.7297,534320.0
2019-05-22 11:30:00,39.2,39.24,39.08,39.23,805769.0,33.7384,33.7728,33.6351,33.7642,805769.0
2019-05-22 12:00:00,39.23,39.24,39.12,39.12,259647.0,33.7642,33.7728,33.6695,33.6695,259647.0
2019-05-22 12:30:00,39.13,39.13,39.0,39.1,467182.0,33.6781,33.6781,33.5662,33.6523,467182.0
2019-05-22 13:00:00,39.09,39.12,38.99,39.08,506308.0,33.6437,33.6695,33.5576,33.6351,506308.0
2019-05-22 13:30:00,39.07,39.11,39.0,39.06,335882.0,33.6265,33.6609,33.5662,33.6179,335882.0
2019-05-22 14:00:00,39.07,39.09,38.96,39.02,452681.0,33.6265,33.6437,33.5318,33.5834,452681.0
2019-05-22 14:30:00,39.01,39.03,38.95,38.96,945196.0,33.5748,33.592,33.5232,33.5318,945196.0
2019-05-22 15:00:00,38.96,39.03,38.95,38.99,787056.0,33.5318,33.592,33.5232,33.5576,787056.0
2019-05-22 15:30:00,39.0,39.0,38.88,38.89,1949299.0,33.5662,33.5662,33.4629,33.4715,1949299.0
2019-05-23 09:30:00,37.98,37.98,37.41,37.58,2143028.0,32.6883,32.6883,32.1977,32.3441,2143028.0
2019-05-23 10:00:00,37.57,37.96,37.57,37.89,1210976.0,32.3355,32.6711,32.3355,32.6109,1210976.0
2019-05-23 10:30:00,37.88,38.06,37.85,37.97,660344.0,32.6023,32.7572,32.5764,32.6797,660344.0
2019-05-23 11:00:00,37.98,37.98,37.73,37.8,1265637.0,32.6883,32.6883,32.4732,32.5334,1265637.0
2019-05-23 11:30:00,37.8,37.87,37.66,37.68,791431.0,32.5334,32.5937,32.4129,32.4301,791431.0
2019-05-23 12:00:00,37.68,37.9,37.66,37.9,905511.0,32.4301,32.6195,32.4129,32.6195,905511.0
2019-05-23 12:30:00,37.89,37.9,37.69,37.7,617424.0,32.6109,32.6195,32.4387,32.4473,617424.0
2019-05-23 13:00:00,37.7,37.9,37.68,37.84,429882.0,32.4473,32.6195,32.4301,32.5678,429882.0
2019-05-23 13:30:00,37.84,37.89,37.78,37.81,589035.0,32.5678,32.6109,32.5162,32.542,589035.0
2019-05-23 14:00:00,37.82,37.85,37.77,37.77,586075.0,32.5506,32.5764,32.5076,32.5076,586075.0
2019-05-23 14:30:00,37.77,37.86,37.75,37.86,642109.0,32.5076,32.585,32.4904,32.585,642109.0
2019-05-23 15:00:00,37.86,38.18,37.82,38.15,862057.0,32.585,32.8605,32.5506,32.8346,862057.0
2019-05-23 15:30:00,38.14,38.15,37.95,38.06,2368033.0,32.826,32.8346,32.6625,32.7572,2368033.0
2019-05-24 09:30:00,38.42,38.74,38.35,38.69,1600395.0,33.067,33.3424,33.0068,33.2994,1600395.0
2019-05-24 10:00:00,38.69,38.74,38.58,38.64,768749.0,33.2994,33.3424,33.2047,33.2564,768749.0
2019-05-24 10:30:00,38.64,38.67,38.54,38.6,563906.0,33.2564,33.2822,33.1703,33.2219,563906.0
2019-05-24 11:00:00,38.6,38.69,38.58,38.59,845383.0,33.2219,33.2994,33.2047,33.2133,845383.0
2019-05-24 11:30:00,38.59,38.61,38.51,38.56,579554.0,33.2133,33.2306,33.1445,33.1875,579554.0
2019-05-24 12:00:00,38.56,38.6,38.5,38.55,392474.0,33.1875,33.2219,33.1359,33.1789,392474.0
2019-05-24 12:30:00,38.56,38.61,38.52,38.55,462837.0,33.1875,33.2306,33.1531,33.1789,462837.0
2019-05-24 13:00:00,38.55,38.56,38.45,38.45,440761.0,33.1789,33.1875,33.0928,33.0928,440761.0
2019-05-24 13:30:00,38.45,38.48,38.37,38.4,631054.0,33.0928,33.1187,33.024,33.0498,631054.0
2019-05-24 14:00:00,38.4,38.44,38.32,38.4,463081.0,33.0498,33.0842,32.981,33.0498,463081.0
2019-05-24 14:30:00,38.4,38.42,38.33,38.39,315361.0,33.0498,33.067,32.9896,33.0412,315361.0
2019-05-24 15:00:00,38.39,38.42,38.3,38.34,770249.0,33.0412,33.067,32.9637,32.9982,770249.0
2019-05-24 15:30:00,38.33,38.38,38.19,38.21,1442338.0,32.9896,33.0326,32.8691,32.8863,1442338.0
2019-05-28 09:30:00,38.13,38.2,37.81,37.83,1688345.0,32.8174,32.8777,32.542,32.5592,1688345.0
2019-05-28 10:00:00,37.83,37.97,37.79,37.93,878127.0,32.5592,32.6797,32.5248,32.6453,878127.0
2019-05-28 10:30:00,37.92,37.98,37.87,37.95,547341.0,32.6367,32.6883,32.5937,32.6625,547341.0
2019-05-28 11:00:00,37.95,38.08,37.9,37.9,578759.0,32.6625,32.7744,32.6195,32.6195,578759.0
2019-05-28 11:30:00,37.91,38.03,37.88,37.96,486398.0,32.6281,32.7314,32.6023,32.6711,486398.0
2019-05-28 12:00:00,37.95,38.08,37.9,37.9,510991.0,32.6625,32.7744,32.6195,32.6195,510991.0
2019-05-28 12:30:00,37.9,37.98,37.87,37.88,252026.0,32.6195,32.6883,32.5937,32.6023,252026.0
2019-05-28 13:00:00,37.89,37.96,37.88,37.91,336568.0,32.6109,32.6711,32.6023,32.6281,336568.0
2019-05-28 13:30:00,37.92,38.05,37.92,37.94,369554.0,32.6367,32.7486,32.6367,32.6539,369554.0
2019-05-28 14:00:00,37.94,37.98,37.88,37.89,335842.0,32.6539,32.6883,32.6023,32.6109,335842.0
2019-05-28 14:30:00,37.89,37.94,37.82,37.88,334841.0,32.6109,32.6539,32.5506,32.6023,334841.0
2019-05-28 15:00:00,37.87,37.88,37.78,37.78,456904.0,32.5937,32.6023,32.5162,32.5162,456904.0
2019-05-28 15:30:00,37.78,37.82,37.65,37.65,1655289.0,32.5162,32.5506,32.4043,32.4043,1655289.0
2019-05-29 09:30:00,37.46,37.54,37.18,37.25,2259598.0,32.2408,32.3096,31.9998,32.06,2259598.0
2019-05-29 10:00:00,37.25,37.42,37.25,37.35,1762595.0,32.06,32.2064,32.06,32.1461,1762595.0
2019-05-29 10:30:00,37.35,37.43,37.3,37.31,748479.0,32.1461,32.215,32.1031,32.1117,748479.0
2019-05-29 11:00:00,37.3,37.35,37.2,37.27,646268.0,32.1031,32.1461,32.017,32.0773,646268.0
2019-05-29 11:30:00,37.27,37.34,37.23,37.31,555382.0,32.0773,32.1375,32.0428,32.1117,555382.0
2019-05-29 12:00:00,37.31,37.38,37.27,37.34,1090247.0,32.1117,32.1719,32.0773,32.1375,1090247.0
2019-05-29 12:30:00,37.34,37.54,37.34,37.47,1118596.0,32.1375,32.3096,32.1375,32.2494,1118596.0
2019-05-29 13:00:00,37.47,37.64,37.43,37.61,458447.0,32.2494,32.3957,32.215,32.3699,458447.0
2019-05-29 13:30:00,37.6,37.66,37.52,37.55,312622.0,32.3613,32.4129,32.2924,32.3182,312622.0
2019-05-29 14:00:00,37.55,37.6,37.51,37.56,372707.0,32.3182,32.3613,32.2838,32.3268,372707.0
2019-05-29 14:30:00,37.55,37.55,37.37,37.46,440301.0,32.3182,32.3182,32.1633,32.2408,440301.0
2019-05-29 15:00:00,37.45,37.61,37.4,37.6,491199.0,32.2322,32.3699,32.1891,32.3613,491199.0
2019-05-29 15:30:00,37.61,37.75,37.55,37.7,1495826.0,32.3699,32.4904,32.3182,32.4473,1495826.0
2019-05-30 09:30:00,37.95,38.29,37.91,38.25,1050567.0,32.6625,32.9551,32.6281,32.9207,1050567.0
2019-05-30 10:00:00,38.25,38.26,38.1,38.13,436708.0,32.9207,32.9293,32.7916,32.8174,436708.0
2019-05-30 10:30:00,38.13,38.33,38.13,38.3,622553.0,32.8174,32.9896,32.8174,32.9637,622553.0
2019-05-30 11:00:00,38.3,38.37,38.23,38.34,477710.0,32.9637,33.024,32.9035,32.9982,477710.0
2019-05-30 11:30:00,38.34,38.35,38.17,38.23,315710.0,32.9982,33.0068,32.8519,32.9035,315710.0
2019-05-30 12:00:00,38.23,38.28,38.12,38.13,750718.0,32.9035,32.9465,32.8088,32.8174,750718.0
2019-05-30 12:30:00,38.12,38.17,38.07,38.14,632068.0,32.8088,32.8519,32.7658,32.826,632068.0
2019-05-30 13:00:00,38.15,38.19,38.07,38.09,200161.0,32.8346,32.8691,32.7658,32.783,200161.0
2019-05-30 13:30:00,38.09,38.13,38.04,38.11,356136.0,32.783,32.8174,32.74,32.8002,356136.0
2019-05-30 14:00:00,38.1,38.13,37.94,37.98,383638.0,32.7916,32.8174,32.6539,32.6883,383638.0
2019-05-30 14:30:00,37.98,38.01,37.84,37.97,418167.0,32.6883,32.7142,32.5678,32.6797,418167.0
2019-05-30 15:00:00,37.98,38.0,37.87,37.98,251011.0,32.6883,32.7055,32.5937,32.6883,251011.0
2019-05-30 15:30:00,37.98,38.11,37.96,38.04,591570.0,32.6883,32.8002,32.6711,32.74,591570.0
2019-05-31 09:30:00,38.27,38.65,38.24,38.62,1213317.0,32.9379,33.265,32.9121,33.2392,1213317.0
2019-05-31 10:00:00,38.62,38.87,38.6,38.87,724872.0,33.2392,33.4543,33.2219,33.4543,724872.0
2019-05-31 10:30:00,38.87,38.97,38.75,38.82,1163612.0,33.4543,33.5404,33.351,33.4113,1163612.0
2019-05-31 11:00:00,38.82,38.88,38.74,38.88,333824.0,33.4113,33.4629,33.3424,33.4629,333824.0
2019-05-31 11:30:00,38.88,38.88,38.74,38.77,413753.0,33.4629,33.4629,33.3424,33.3683,413753.0
2019-05-31 12:00:00,38.77,38.78,38.6,38.61,390269.0,33.3683,33.3769,33.2219,33.2306,390269.0
2019-05-31 12:30:00,38.62,38.62,38.52,38.53,255492.0,33.2392,33.2392,33.1531,33.1617,255492.0
2019-05-31 13:00:00,38.53,38.61,38.5,38.6,311644.0,33.1617,33.2306,33.1359,33.2219,311644.0
2019-05-31 13:30:00,38.6,38.66,38.58,38.66,235144.0,33.2219,33.2736,33.2047,33.2736,235144.0
2019-05-31 14:00:00,38.66,38.68,38.54,38.55,317173.0,33.2736,33.2908,33.1703,33.1789,317173.0
2019-05-31 14:30:00,38.55,38.6,38.49,38.55,306173.0,33.1789,33.2219,33.1273,33.1789,306173.0
2019-05-31 15:00:00,38.54,38.55,38.46,38.49,322945.0,33.1703,33.1789,33.1015,33.1273,322945.0
2019-05-31 15:30:00,38.49,38.51,38.34,38.36,1790760.0,33.1273,33.1445,32.9982,33.0154,1790760.0
2019-06-03 09:30:00,38.96,39.08,38.76,38.89,1304066.0,33.5318,33.6351,33.3597,33.4715,1304066.0
2019-06-03 10:00:00,38.88,39.08,38.78,39.07,724621.0,33.4629,33.6351,33.3769,33.6265,724621.0
2019-06-03 10:30:00,39.08,39.09,38.88,38.99,431638.0,33.6351,33.6437,33.4629,33.5576,431638.0
2019-06-03 11:00:00,38.99,39.08,38.94,38.97,517576.0,33.5576,33.6351,33.5146,33.5404,517576.0
2019-06-03 11:30:00,38.97,38.99,38.8,38.82,392364.0,33.5404,33.5576,33.3941,33.4113,392364.0
2019-06-03 12:00:00,38.81,38.84,38.73,38.82,567264.0,33.4027,33.4285,33.3338,33.4113,567264.0
2019-06-03 12:30:00,38.82,38.92,38.78,38.85,508085.0,33.4113,33.4974,33.3769,33.4371,508085.0
2019-06-03 13:00:00,38.85,39.09,38.79,39.0,422886.0,33.4371,33.6437,33.3855,33.5662,422886.0
2019-06-03 13:30:00,39.0,39.0,38.82,38.92,443306.0,33.5662,33.5662,33.4113,33.4974,443306.0
2019-06-03 14:00:00,38.92,38.93,38.84,38.86,431710.0,33.4974,33.506,33.4285,33.4457,431710.0
2019-06-03 14:30:00,38.86,38.89,38.72,38.77,556294.0,33.4457,33.4715,33.3252,33.3683,556294.0
2019-06-03 15:00:00,38.77,38.82,38.66,38.73,664306.0,33.3683,33.4113,33.2736,33.3338,664306.0
2019-06-03 15:30:00,38.73,38.93,38.68,38.82,1519874.0,33.3338,33.506,33.2908,33.4113,1519874.0
2019-06-04 09:30:00,38.64,38.72,38.42,38.47,954190.0,33.2564,33.3252,33.067,33.1101,954190.0
2019-06-04 10:00:00,38.48,38.8,38.43,38.77,584820.0,33.1187,33.3941,33.0756,33.3683,584820.0
2019-06-04 10:30:00,38.78,38.88,38.71,38.85,467949.0,33.3769,33.4629,33.3166,33.4371,467949.0
2019-06-04 11:00:00,38.85,38.96,38.81,38.95,461064.0,33.4371,33.5318,33.4027,33.5232,461064.0
2019-06-04 11:30:00,38.95,38.99,38.87,38.91,405471.0,33.5232,33.5576,33.4543,33.4888,405471.0
2019-06-04 12:00:00,38.91,38.94,38.83,38.9,252978.0,33.4888,33.5146,33.4199,33.4801,252978.0
2019-06-04 12:30:00,38.91,38.99,38.84,38.95,297008.0,33.4888,33.5576,33.4285,33.5232,297008.0
2019-06-04 13:00:00,38.95,39.01,38.89,39.0,217866.0,33.5232,33.5748,33.4715,33.5662,217866.0
2019-06-04 13:30:00,39.0,39.02,38.96,39.01,194247.0,33.5662,33.5834,33.5318,33.5748,194247.0
2019-06-04 14:00:00,39.01,39.05,38.92,39.04,235226.0,33.5748,33.6092,33.4974,33.6006,235226.0
2019-06-04 14:30:00,39.04,39.1,38.98,38.98,313510.0,33.6006,33.6523,33.549,33.549,313510.0
2019-06-04 15:00:00,38.99,39.02,38.93,38.95,355382.0,33.5576,33.5834,33.506,33.5232,355382.0
2019-06-04 15:30:00,38.94,39.06,38.92,39.06,1020692.0,33.5146,33.6179,33.4974,33.6179,1020692.0
2019-06-05 09:30:00,39.24,39.26,38.54,38.55,1294481.0,33.7728,33.79,33.1703,33.1789,1294481.0
2019-06-05 10:00:00,38.56,38.59,38.41,38.41,707805.0,33.1875,33.2133,33.0584,33.0584,707805.0
2019-06-05 10:30:00,38.41,38.41,38.11,38.15,920341.0,33.0584,33.0584,32.8002,32.8346,920341.0
2019-06-05 11:00:00,38.15,38.27,38.1,38.25,636333.0,32.8346,32.9379,32.7916,32.9207,636333.0
2019-06-05 11:30:00,38.25,38.32,38.22,38.29,438704.0,32.9207,32.981,32.8949,32.9551,438704.0
2019-06-05 12:00:00,38.3,38.34,38.16,38.23,472813.0,32.9637,32.9982,32.8433,32.9035,472813.0
2019-06-05 12:30:00,38.23,38.28,38.15,38.22,249262.0,32.9035,32.9465,32.8346,32.8949,249262.0
2019-06-05 13:00:00,38.22,38.33,38.21,38.3,164087.0,32.8949,32.9896,32.8863,32.9637,164087.0
2019-06-05 13:30:00,38.31,38.38,38.26,38.28,309164.0,32.9724,33.0326,32.9293,32.9465,309164.0
2019-06-05 14:00:00,38.27,38.3,38.21,38.23,210548.0,32.9379,32.9637,32.8863,32.9035,210548.0
2019-06-05 14:30:00,38.23,38.26,38.16,38.19,253577.0,32.9035,32.9293,32.8433,32.8691,253577.0
2019-06-05 15:00:00,38.19,38.25,38.15,38.2,405378.0,32.8691,32.9207,32.8346,32.8777,405378.0
2019-06-05 15:30:00,38.21,38.3,38.13,38.23,1239835.0,32.8863,32.9637,32.8174,32.9035,1239835.0
2019-06-06 09:30:00,38.18,38.2,38.02,38.13,773326.0,32.8605,32.8777,32.7228,32.8174,773326.0
2019-06-06 10:00:00,38.13,38.14,37.92,37.92,284919.0,32.8174,32.826,32.6367,32.6367,284919.0
2019-06-06 10:30:00,37.93,38.1,37.91,38.05,347200.0,32.6453,32.7916,32.6281,32.7486,347200.0
2019-06-06 11:00:00,38.06,38.16,38.02,38.15,336358.0,32.7572,32.8433,32.7228,32.8346,336358.0
2019-06-06 11:30:00,38.14,38.18,38.06,38.12,355738.0,32.826,32.8605,32.7572,32.8088,355738.0
2019-06-06 12:00:00,38.12,38.15,38.06,38.1,278951.0,32.8088,32.8346,32.7572,32.7916,278951.0
2019-06-06 12:30:00,38.1,38.2,38.09,38.16,295202.0,32.7916,32.8777,32.783,32.8433,295202.0
2019-06-06 13:00:00,38.15,38.21,38.14,38.18,221796.0,32.8346,32.8863,32.826,32.8605,221796.0
2019-06-06 13:30:00,38.19,38.34,38.19,38.34,267851.0,32.8691,32.9982,32.8691,32.9982,267851.0
2019-06-06 14:00:00,38.34,38.35,38.23,38.24,188133.0,32.9982,33.0068,32.9035,32.9121,188133.0
2019-06-06 14:30:00,38.23,38.39,38.22,38.29,241189.0,32.9035,33.0412,32.8949,32.9551,241189.0
2019-06-06 15:00:00,38.3,38.5,38.29,38.49,325988.0,32.9637,33.1359,32.9551,33.1273,325988.0
2019-06-06 15:30:00,38.49,38.59,38.44,38.45,1001641.0,33.1273,33.2133,33.0842,33.0928,1001641.0
2019-06-07 09:30:00,38.74,38.77,38.56,38.69,423263.0,33.3424,33.3683,33.1875,33.2994,423263.0
2019-06-07 10:00:00,38.68,38.79,38.64,38.68,306994.0,33.2908,33.3855,33.2564,33.2908,306994.0
2019-06-07 10:30:00,38.68,38.92,38.65,38.91,351368.0,33.2908,33.4974,33.265,33.4888,351368.0
2019-06-07 11:00:00,38.9,39.0,38.76,38.77,456181.0,33.4801,33.5662,33.3597,33.3683,456181.0
2019-06-07 11:30:00,38.77,38.81,38.71,38.75,185252.0,33.3683,33.4027,33.3166,33.351,185252.0
2019-06-07 12:00:00,38.74,38.78,38.71,38.77,223649.0,33.3424,33.3769,33.3166,33.3683,223649.0
2019-06-07 12:30:00,38.76,38.8,38.68,38.79,180942.0,33.3597,33.3941,33.2908,33.3855,180942.0
2019-06-07 13:00:00,38.8,38.83,38.77,38.8,239123.0,33.3941,33.4199,33.3683,33.3941,239123.0
2019-06-07 13:30:00,38.8,38.83,38.77,38.83,201967.0,33.3941,33.4199,33.3683,33.4199,201967.0
2019-06-07 14:00:00,38.83,38.86,38.8,38.85,201046.0,33.4199,33.4457,33.3941,33.4371,201046.0
2019-06-07 14:30:00,38.85,38.86,38.76,38.77,201338.0,33.4371,33.4457,33.3597,33.3683,201338.0
2019-06-07 15:00:00,38.77,38.85,38.74,38.82,211966.0,33.3683,33.4371,33.3424,33.4113,211966.0
2019-06-07 15:30:00,38.81,38.83,38.75,38.82,587015.0,33.4027,33.4199,33.351,33.4113,587015.0
2019-06-10 09:30:00,39.49,39.91,39.45,39.77,1145558.0,33.9879,34.3494,33.9535,34.2289,1145558.0
2019-06-10 10:00:00,39.76,39.98,39.75,39.95,555099.0,34.2203,34.4097,34.2117,34.3839,555099.0
2019-06-10 10:30:00,39.95,40.1,39.91,39.98,674723.0,34.3839,34.513,34.3494,34.4097,674723.0
2019-06-10 11:00:00,39.97,40.03,39.94,39.99,339557.0,34.4011,34.4527,34.3752,34.4183,339557.0
2019-06-10 11:30:00,39.98,40.12,39.95,40.11,315848.0,34.4097,34.5302,34.3839,34.5216,315848.0
2019-06-10 12:00:00,40.11,40.13,40.03,40.07,275652.0,34.5216,34.5388,34.4527,34.4871,275652.0
2019-06-10 12:30:00,40.06,40.08,39.94,39.96,301293.0,34.4785,34.4957,34.3752,34.3925,301293.0
2019-06-10 13:00:00,39.96,40.05,39.96,40.01,160819.0,34.3925,34.4699,34.3925,34.4355,160819.0
2019-06-10 13:30:00,40.01,40.04,39.95,39.98,276290.0,34.4355,34.4613,34.3839,34.4097,276290.0
2019-06-10 14:00:00,39.98,39.99,39.87,39.95,325126.0,34.4097,34.4183,34.315,34.3839,325126.0
2019-06-10 14:30:00,39.95,39.99,39.93,39.98,196995.0,34.3839,34.4183,34.3666,34.4097,196995.0
2019-06-10 15:00:00,39.98,40.01,39.85,39.85,443275.0,34.4097,34.4355,34.2978,34.2978,443275.0
2019-06-10 15:30:00,39.86,39.9,39.6,39.63,1801867.0,34.3064,34.3408,34.0826,34.1084,1801867.0
2019-06-11 09:30:00,40.47,40.6,40.2,40.23,647308.0,34.8314,34.9433,34.599,34.6248,647308.0
2019-06-11 10:00:00,40.24,40.37,40.23,40.34,456853.0,34.6334,34.7453,34.6248,34.7195,456853.0
2019-06-11 10:30:00,40.34,40.34,40.16,40.26,305472.0,34.7195,34.7195,34.5646,34.6507,305472.0
2019-06-11 11:00:00,40.27,40.28,40.19,40.22,213580.0,34.6593,34.6679,34.5904,34.6162,213580.0
2019-06-11 11:30:00,40.22,40.23,40.11,40.16,261757.0,34.6162,34.6248,34.5216,34.5646,261757.0
2019-06-11 12:00:00,40.16,40.19,40.07,40.07,260216.0,34.5646,34.5904,34.4871,34.4871,260216.0
2019-06-11 12:30:00,40.07,40.15,39.96,40.02,288541.0,34.4871,34.556,34.3925,34.4441,288541.0
2019-06-11 13:00:00,40.01,40.11,40.01,40.07,103952.0,34.4355,34.5216,34.4355,34.4871,103952.0
2019-06-11 13:30:00,40.06,40.09,40.02,40.07,245803.0,34.4785,34.5043,34.4441,34.4871,245803.0
2019-06-11 14:00:00,40.08,40.14,40.02,40.04,209999.0,34.4957,34.5474,34.4441,34.4613,209999.0
2019-06-11 14:30:00,40.04,40.04,39.96,40.02,267075.0,34.4613,34.4613,34.3925,34.4441,267075.0
2019-06-11 15:00:00,40.02,40.08,39.97,40.0,210488.0,34.4441,34.4957,34.4011,34.4269,210488.0
2019-06-11 15:30:00,40.0,40.04,39.94,39.98,939137.0,34.4269,34.4613,34.3752,34.4097,939137.0
2019-06-12 09:30:00,40.0,40.19,39.97,40.02,928301.0,34.4269,34.5904,34.4011,34.4441,928301.0
2019-06-12 10:00:00,40.02,40.03,39.79,39.84,576308.0,34.4441,34.4527,34.2461,34.2892,576308.0
2019-06-12 10:30:00,39.84,39.89,39.79,39.82,312765.0,34.2892,34.3322,34.2461,34.272,312765.0
2019-06-12 11:00:00,39.82,39.96,39.8,39.93,221275.0,34.272,34.3925,34.2548,34.3666,221275.0
2019-06-12 11:30:00,39.92,39.94,39.83,39.83,208737.0,34.358,34.3752,34.2806,34.2806,208737.0
2019-06-12 12:00:00,39.83,39.88,39.79,39.85,438415.0,34.2806,34.3236,34.2461,34.2978,438415.0
2019-06-12 12:30:00,39.85,39.86,39.78,39.8,305115.0,34.2978,34.3064,34.2375,34.2548,305115.0
2019-06-12 13:00:00,39.8,39.81,39.71,39.71,294438.0,34.2548,34.2634,34.1773,34.1773,294438.0
2019-06-12 13:30:00,39.71,39.72,39.66,39.67,229552.0,34.1773,34.1859,34.1343,34.1429,229552.0
2019-06-12 14:00:00,39.67,39.69,39.61,39.63,281114.0,34.1429,34.1601,34.0912,34.1084,281114.0
2019-06-12 14:30:00,39.63,39.67,39.6,39.6,256946.0,34.1084,34.1429,34.0826,34.0826,256946.0
2019-06-12 15:00:00,39.6,39.61,39.52,39.52,314498.0,34.0826,34.0912,34.0138,34.0138,314498.0
2019-06-12 15:30:00,39.52,39.56,39.45,39.46,1010013.0,34.0138,34.0482,33.9535,33.9621,1010013.0
2019-06-13 09:30:00,39.62,39.62,39.27,39.3,826305.0,34.0998,34.0998,33.7986,33.8244,826305.0
2019-06-13 10:00:00,39.3,39.33,39.16,39.22,321878.0,33.8244,33.8502,33.7039,33.7556,321878.0
2019-06-13 10:30:00,39.22,39.22,39.07,39.12,475523.0,33.7556,33.7556,33.6265,33.6695,475523.0
2019-06-13 11:00:00,39.12,39.19,39.06,39.13,357704.0,33.6695,33.7297,33.6179,33.6781,357704.0
2019-06-13 11:30:00,39.13,39.14,39.08,39.12,268190.0,33.6781,33.6867,33.6351,33.6695,268190.0
2019-06-13 12:00:00,39.11,39.17,39.07,39.09,188017.0,33.6609,33.7125,33.6265,33.6437,188017.0
2019-06-13 12:30:00,39.08,39.13,39.03,39.11,279238.0,33.6351,33.6781,33.592,33.6609,279238.0
2019-06-13 13:00:00,39.11,39.13,39.09,39.12,161389.0,33.6609,33.6781,33.6437,33.6695,161389.0
2019-06-13 13:30:00,39.12,39.16,39.11,39.13,191639.0,33.6695,33.7039,33.6609,33.6781,191639.0
2019-06-13 14:00:00,39.13,39.15,39.1,39.15,217051.0,33.6781,33.6953,33.6523,33.6953,217051.0
2019-06-13 14:30:00,39.15,39.25,39.13,39.2,906693.0,33.6953,33.7814,33.6781,33.7384,906693.0
2019-06-13 15:00:00,39.2,39.27,39.15,39.24,615301.0,33.7384,33.7986,33.6953,33.7728,615301.0
2019-06-13 15:30:00,39.25,39.45,39.24,39.44,922189.0,33.7814,33.9535,33.7728,33.9449,922189.0
2019-06-14 09:30:00,38.63,38.7,38.35,38.38,1260970.0,33.2478,33.308,33.0068,33.0326,1260970.0
2019-06-14 10:00:00,38.37,38.37,38.21,38.29,1007083.0,33.024,33.024,32.8863,32.9551,1007083.0
2019-06-14 10:30:00,38.29,38.31,38.2,38.22,590750.0,32.9551,32.9724,32.8777,32.8949,590750.0
2019-06-14 11:00:00,38.22,38.25,38.13,38.16,760728.0,32.8949,32.9207,32.8174,32.8433,760728.0
2019-06-14 11:30:00,38.16,38.2,38.11,38.14,362703.0,32.8433,32.8777,32.8002,32.826,362703.0
2019-06-14 12:00:00,38.13,38.14,38.07,38.1,313409.0,32.8174,32.826,32.7658,32.7916,313409.0
2019-06-14 12:30:00,38.09,38.12,38.06,38.08,237980.0,32.783,32.8088,32.7572,32.7744,237980.0
2019-06-14 13:00:00,38.08,38.12,38.06,38.07,261436.0,32.7744,32.8088,32.7572,32.7658,261436.0
2019-06-14 13:30:00,38.07,38.1,38.04,38.04,348132.0,32.7658,32.7916,32.74,32.74,348132.0
2019-06-14 14:00:00,38.05,38.1,38.03,38.04,382643.0,32.7486,32.7916,32.7314,32.74,382643.0
2019-06-14 14:30:00,38.04,38.06,37.96,38.01,598322.0,32.74,32.7572,32.6711,32.7142,598322.0
2019-06-14 15:00:00,38.01,38.05,37.99,38.01,650387.0,32.7142,32.7486,32.6969,32.7142,650387.0
2019-06-14 15:30:00,38.01,38.03,37.83,37.86,3085847.0,32.7142,32.7314,32.5592,32.585,3085847.0
2019-06-17 09:30:00,37.92,38.05,37.75,37.82,961117.0,32.6367,32.7486,32.4904,32.5506,961117.0
2019-06-17 10:00:00,37.82,37.93,37.76,37.78,462265.0,32.5506,32.6453,32.499,32.5162,462265.0
2019-06-17 10:30:00,37.79,37.89,37.74,37.88,415911.0,32.5248,32.6109,32.4818,32.6023,415911.0
2019-06-17 11:00:00,37.89,37.98,37.79,37.81,468768.0,32.6109,32.6883,32.5248,32.542,468768.0
2019-06-17 11:30:00,37.81,37.85,37.72,37.84,270280.0,32.542,32.5764,32.4646,32.5678,270280.0
2019-06-17 12:00:00,37.84,37.89,37.82,37.86,247817.0,32.5678,32.6109,32.5506,32.585,247817.0
2019-06-17 12:30:00,37.85,37.86,37.81,37.82,138089.0,32.5764,32.585,32.542,32.5506,138089.0
2019-06-17 13:00:00,37.82,37.83,37.73,37.75,191962.0,32.5506,32.5592,32.4732,32.4904,191962.0
2019-06-17 13:30:00,37.75,37.76,37.68,37.69,307783.0,32.4904,32.499,32.4301,32.4387,307783.0
2019-06-17 14:00:00,37.69,37.82,37.69,37.78,219473.0,32.4387,32.5506,32.4387,32.5162,219473.0
2019-06-17 14:30:00,37.79,37.85,37.75,37.77,236566.0,32.5248,32.5764,32.4904,32.5076,236566.0
2019-06-17 15:00:00,37.77,37.82,37.74,37.77,270699.0,32.5076,32.5506,32.4818,32.5076,270699.0
2019-06-17 15:30:00,37.77,37.78,37.66,37.67,1422364.0,32.5076,32.5162,32.4129,32.4215,1422364.0
2019-06-18 09:30:00,38.25,39.06,38.22,39.02,1847222.0,32.9207,33.6179,32.8949,33.5834,1847222.0
2019-06-18 10:00:00,39.03,39.22,38.99,39.12,1289350.0,33.592,33.7556,33.5576,33.6695,1289350.0
2019-06-18 10:30:00,39.12,39.34,39.11,39.27,770715.0,33.6695,33.8588,33.6609,33.7986,770715.0
2019-06-18 11:00:00,39.27,39.4,39.22,39.23,711489.0,33.7986,33.9105,33.7556,33.7642,711489.0
2019-06-18 11:30:00,39.23,39.31,39.19,39.21,412175.0,33.7642,33.833,33.7297,33.747,412175.0
2019-06-18 12:00:00,39.21,39.33,39.2,39.33,497146.0,33.747,33.8502,33.7384,33.8502,497146.0
2019-06-18 12:30:00,39.33,39.36,39.22,39.27,556061.0,33.8502,33.8761,33.7556,33.7986,556061.0
2019-06-18 13:00:00,39.26,39.33,39.2,39.28,323126.0,33.79,33.8502,33.7384,33.8072,323126.0
2019-06-18 13:30:00,39.28,39.39,39.27,39.35,481640.0,33.8072,33.9019,33.7986,33.8675,481640.0
2019-06-18 14:00:00,39.36,39.42,39.3,39.39,586553.0,33.8761,33.9277,33.8244,33.9019,586553.0
2019-06-18 14:30:00,39.39,39.4,39.3,39.34,394051.0,33.9019,33.9105,33.8244,33.8588,394051.0
2019-06-18 15:00:00,39.33,39.35,39.27,39.34,669062.0,33.8502,33.8675,33.7986,33.8588,669062.0
2019-06-18 15:30:00,39.34,39.38,39.21,39.21,1941840.0,33.8588,33.8933,33.747,33.747,1941840.0
2019-06-19 09:30:00,39.94,39.96,39.48,39.57,1499834.0,34.3752,34.3925,33.9793,34.0568,1499834.0
2019-06-19 10:00:00,39.57,39.71,39.52,39.66,1139126.0,34.0568,34.1773,34.0138,34.1343,1139126.0
2019-06-19 10:30:00,39.66,39.68,39.48,39.51,905779.0,34.1343,34.1515,33.9793,34.0052,905779.0
2019-06-19 11:00:00,39.51,39.6,39.48,39.6,396216.0,34.0052,34.0826,33.9793,34.0826,396216.0
2019-06-19 11:30:00,39.6,39.63,39.56,39.58,346672.0,34.0826,34.1084,34.0482,34.0654,346672.0
2019-06-19 12:00:00,39.58,39.58,39.43,39.44,218782.0,34.0654,34.0654,33.9363,33.9449,218782.0
2019-06-19 12:30:00,39.43,39.47,39.4,39.4,149983.0,33.9363,33.9707,33.9105,33.9105,149983.0
2019-06-19 13:00:00,39.4,39.4,39.3,39.31,325453.0,33.9105,33.9105,33.8244,33.833,325453.0
2019-06-19 13:30:00,39.32,39.46,39.31,39.44,311902.0,33.8416,33.9621,33.833,33.9449,311902.0
2019-06-19 14:00:00,39.44,39.79,39.39,39.41,677081.0,33.9449,34.2461,33.9019,33.9191,677081.0
2019-06-19 14:30:00,39.41,39.53,39.39,39.42,597961.0,33.9191,34.0224,33.9019,33.9277,597961.0
2019-06-19 15:00:00,39.43,39.53,39.41,39.49,499584.0,33.9363,34.0224,33.9191,33.9879,499584.0
2019-06-19 15:30:00,39.49,39.53,39.39,39.41,1775306.0,33.9879,34.0224,33.9019,33.9191,1775306.0
2019-06-20 09:30:00,40.45,40.72,40.29,40.35,1145653.0,34.8142,35.0466,34.6765,34.7281,1145653.0
2019-06-20 10:00:00,40.35,40.48,40.3,40.33,421907.0,34.7281,34.84,34.6851,34.7109,421907.0
2019-06-20 10:30:00,40.33,40.41,40.13,40.14,505940.0,34.7109,34.7798,34.5388,34.5474,505940.0
2019-06-20 11:00:00,40.14,40.31,40.14,40.3,1041753.0,34.5474,34.6937,34.5474,34.6851,1041753.0
2019-06-20 11:30:00,40.3,40.43,40.28,40.39,735190.0,34.6851,34.797,34.6679,34.7626,735190.0
2019-06-20 12:00:00,40.38,40.42,40.27,40.36,740059.0,34.7539,34.7884,34.6593,34.7367,740059.0
2019-06-20 12:30:00,40.36,40.38,40.32,40.34,376379.0,34.7367,34.7539,34.7023,34.7195,376379.0
2019-06-20 13:00:00,40.34,40.38,40.3,40.37,595670.0,34.7195,34.7539,34.6851,34.7453,595670.0
2019-06-20 13:30:00,40.37,40.43,40.34,40.36,295677.0,34.7453,34.797,34.7195,34.7367,295677.0
2019-06-20 14:00:00,40.36,40.45,40.35,40.39,376763.0,34.7367,34.8142,34.7281,34.7626,376763.0
2019-06-20 14:30:00,40.39,40.42,40.33,40.38,392834.0,34.7626,34.7884,34.7109,34.7539,392834.0
2019-06-20 15:00:00,40.38,40.44,40.34,40.39,692568.0,34.7539,34.8056,34.7195,34.7626,692568.0
2019-06-20 15:30:00,40.4,40.55,40.39,40.52,1565255.0,34.7712,34.9003,34.7626,34.8744,1565255.0
2019-06-21 09:30:00,40.52,40.69,40.42,40.63,1119372.0,34.8744,35.0208,34.7884,34.9691,1119372.0
2019-06-21 10:00:00,40.62,40.66,40.57,40.58,737689.0,34.9605,34.9949,34.9175,34.9261,737689.0
2019-06-21 10:30:00,40.58,40.62,40.5,40.59,307768.0,34.9261,34.9605,34.8572,34.9347,307768.0
2019-06-21 11:00:00,40.59,40.7,40.57,40.65,679753.0,34.9347,35.0294,34.9175,34.9863,679753.0
2019-06-21 11:30:00,40.64,40.69,40.6,40.61,444204.0,34.9777,35.0208,34.9433,34.9519,444204.0
2019-06-21 12:00:00,40.6,40.61,40.46,40.59,482951.0,34.9433,34.9519,34.8228,34.9347,482951.0
2019-06-21 12:30:00,40.59,40.62,40.53,40.58,251626.0,34.9347,34.9605,34.883,34.9261,251626.0
2019-06-21 13:00:00,40.58,40.59,40.5,40.56,337131.0,34.9261,34.9347,34.8572,34.9089,337131.0
2019-06-21 13:30:00,40.56,40.57,40.47,40.53,414541.0,34.9089,34.9175,34.8314,34.883,414541.0
2019-06-21 14:00:00,40.53,40.55,40.46,40.46,374479.0,34.883,34.9003,34.8228,34.8228,374479.0
2019-06-21 14:30:00,40.46,40.55,40.42,40.54,448911.0,34.8228,34.9003,34.7884,34.8917,448911.0
2019-06-21 15:00:00,40.54,40.64,40.53,40.61,777514.0,34.8917,34.9777,34.883,34.9519,777514.0
2019-06-21 15:30:00,40.62,40.66,40.52,40.53,2294858.0,34.9605,34.9949,34.8744,34.883,2294858.0
2019-06-24 09:30:00,39.56,39.75,39.43,39.71,1155878.0,35.1346,35.3033,35.0191,35.2678,1155878.0
2019-06-24 10:00:00,39.7,39.86,39.7,39.86,633068.0,35.2589,35.401,35.2589,35.401,633068.0
2019-06-24 10:30:00,39.86,39.98,39.83,39.98,391598.0,35.401,35.5076,35.3744,35.5076,391598.0
2019-06-24 11:00:00,39.98,40.07,39.9,39.96,474042.0,35.5076,35.5875,35.4365,35.4898,474042.0
2019-06-24 11:30:00,39.95,40.0,39.93,39.94,244859.0,35.4809,35.5253,35.4632,35.4721,244859.0
2019-06-24 12:00:00,39.94,40.01,39.93,39.99,185471.0,35.4721,35.5342,35.4632,35.5165,185471.0
2019-06-24 12:30:00,39.99,40.0,39.93,39.94,226538.0,35.5165,35.5253,35.4632,35.4721,226538.0
2019-06-24 13:00:00,39.94,39.98,39.92,39.93,167884.0,35.4721,35.5076,35.4543,35.4632,167884.0
2019-06-24 13:30:00,39.93,39.99,39.92,39.97,200319.0,35.4632,35.5165,35.4543,35.4987,200319.0
2019-06-24 14:00:00,39.97,39.98,39.9,39.92,200642.0,35.4987,35.5076,35.4365,35.4543,200642.0
2019-06-24 14:30:00,39.91,39.95,39.84,39.91,211674.0,35.4454,35.4809,35.3832,35.4454,211674.0
2019-06-24 15:00:00,39.91,39.94,39.86,39.88,336143.0,35.4454,35.4721,35.401,35.4188,336143.0
2019-06-24 15:30:00,39.88,39.98,39.85,39.97,1313382.0,35.4188,35.5076,35.3921,35.4987,1313382.0
2019-06-25 09:30:00,39.52,39.52,39.06,39.29,1087497.0,35.099,35.099,34.6905,34.8948,1087497.0
2019-06-25 10:00:00,39.29,39.42,39.25,39.36,428754.0,34.8948,35.0102,34.8592,34.9569,428754.0
2019-06-25 10:30:00,39.35,39.38,39.24,39.28,212739.0,34.9481,34.9747,34.8504,34.8859,212739.0
2019-06-25 11:00:00,39.28,39.33,39.21,39.26,256897.0,34.8859,34.9303,34.8237,34.8681,256897.0
2019-06-25 11:30:00,39.26,39.31,39.17,39.17,152788.0,34.8681,34.9125,34.7882,34.7882,152788.0
2019-06-25 12:00:00,39.18,39.22,39.15,39.2,211464.0,34.7971,34.8326,34.7704,34.8148,211464.0
2019-06-25 12:30:00,39.2,39.22,39.04,39.04,252558.0,34.8148,34.8326,34.6727,34.6727,252558.0
2019-06-25 13:00:00,39.04,39.12,38.92,39.11,255206.0,34.6727,34.7438,34.5662,34.7349,255206.0
2019-06-25 13:30:00,39.11,39.21,39.09,39.12,219629.0,34.7349,34.8237,34.7171,34.7438,219629.0
2019-06-25 14:00:00,39.12,39.18,39.09,39.11,234403.0,34.7438,34.7971,34.7171,34.7349,234403.0
2019-06-25 14:30:00,39.11,39.12,38.98,39.02,351536.0,34.7349,34.7438,34.6194,34.655,351536.0
2019-06-25 15:00:00,39.01,39.05,38.95,39.05,641126.0,34.6461,34.6816,34.5928,34.6816,641126.0
2019-06-25 15:30:00,39.04,39.11,38.91,38.93,1106489.0,34.6727,34.7349,34.5573,34.575,1106489.0
2019-06-26 09:30:00,39.38,39.38,39.07,39.2,778605.0,34.9747,34.9747,34.6994,34.8148,778605.0
2019-06-26 10:00:00,39.2,39.3,39.18,39.22,336615.0,34.8148,34.9036,34.7971,34.8326,336615.0
2019-06-26 10:30:00,39.22,39.33,39.16,39.31,307799.0,34.8326,34.9303,34.7793,34.9125,307799.0
2019-06-26 11:00:00,39.32,39.32,39.2,39.3,450559.0,34.9214,34.9214,34.8148,34.9036,450559.0
2019-06-26 11:30:00,39.3,39.38,39.25,39.37,370848.0,34.9036,34.9747,34.8592,34.9658,370848.0
2019-06-26 12:00:00,39.37,39.38,39.23,39.27,258995.0,34.9658,34.9747,34.8415,34.877,258995.0
2019-06-26 12:30:00,39.27,39.37,39.26,39.3,203057.0,34.877,34.9658,34.8681,34.9036,203057.0
2019-06-26 13:00:00,39.3,39.36,39.27,39.3,451360.0,34.9036,34.9569,34.877,34.9036,451360.0
2019-06-26 13:30:00,39.31,39.32,39.24,39.26,216739.0,34.9125,34.9214,34.8504,34.8681,216739.0
2019-06-26 14:00:00,39.27,39.3,39.18,39.21,238809.0,34.877,34.9036,34.7971,34.8237,238809.0
2019-06-26 14:30:00,39.22,39.22,39.09,39.12,380813.0,34.8326,34.8326,34.7171,34.7438,380813.0
2019-06-26 15:00:00,39.12,39.22,39.09,39.18,367673.0,34.7438,34.8326,34.7171,34.7971,367673.0
2019-06-26 15:30:00,39.17,39.19,38.98,39.08,2746426.0,34.7882,34.806,34.6194,34.7083,2746426.0
2019-06-27 09:30:00,39.58,39.76,39.42,39.49,1545144.0,35.1523,35.3122,35.0102,35.0724,1545144.0
2019-06-27 10:00:00,39.49,39.52,39.29,39.33,807802.0,35.0724,35.099,34.8948,34.9303,807802.0
2019-06-27 10:30:00,39.33,39.44,39.31,39.43,788997.0,34.9303,35.028,34.9125,35.0191,788997.0
2019-06-27 11:00:00,39.44,39.45,39.29,39.4,506233.0,35.028,35.0369,34.8948,34.9925,506233.0
2019-06-27 11:30:00,39.39,39.43,39.36,39.4,891753.0,34.9836,35.0191,34.9569,34.9925,891753.0
2019-06-27 12:00:00,39.41,39.48,39.39,39.46,810420.0,35.0013,35.0635,34.9836,35.0457,810420.0
2019-06-27 12:30:00,39.46,39.5,39.44,39.5,504238.0,35.0457,35.0813,35.028,35.0813,504238.0
2019-06-27 13:00:00,39.49,39.52,39.48,39.5,314455.0,35.0724,35.099,35.0635,35.0813,314455.0
2019-06-27 13:30:00,39.5,39.53,39.47,39.51,522742.0,35.0813,35.1079,35.0546,35.0902,522742.0
2019-06-27 14:00:00,39.51,39.54,39.48,39.53,933804.0,35.0902,35.1168,35.0635,35.1079,933804.0
2019-06-27 14:30:00,39.52,39.56,39.48,39.51,507392.0,35.099,35.1346,35.0635,35.0902,507392.0
2019-06-27 15:00:00,39.5,39.6,39.48,39.59,526202.0,35.0813,35.1701,35.0635,35.1612,526202.0
2019-06-27 15:30:00,39.59,39.64,39.54,39.57,1560902.0,35.1612,35.2056,35.1168,35.1434,1560902.0
2019-06-28 09:30:00,39.73,39.73,39.43,39.47,852755.0,35.2855,35.2855,35.0191,35.0546,852755.0
2019-06-28 10:00:00,39.45,39.49,39.24,39.24,772458.0,35.0369,35.0724,34.8504,34.8504,772458.0
2019-06-28 10:30:00,39.24,39.32,39.14,39.32,421800.0,34.8504,34.9214,34.7615,34.9214,421800.0
2019-06-28 11:00:00,39.32,39.36,39.27,39.3,344799.0,34.9214,34.9569,34.877,34.9036,344799.0
2019-06-28 11:30:00,39.3,39.37,39.26,39.35,287502.0,34.9036,34.9658,34.8681,34.9481,287502.0
2019-06-28 12:00:00,39.36,39.42,39.34,39.34,259359.0,34.9569,35.0102,34.9392,34.9392,259359.0
2019-06-28 12:30:00,39.34,39.36,39.3,39.32,154654.0,34.9392,34.9569,34.9036,34.9214,154654.0
2019-06-28 13:00:00,39.32,39.32,39.21,39.25,439149.0,34.9214,34.9214,34.8237,34.8592,439149.0
2019-06-28 13:30:00,39.25,39.31,39.2,39.28,241492.0,34.8592,34.9125,34.8148,34.8859,241492.0
2019-06-28 14:00:00,39.27,39.29,39.19,39.22,196312.0,34.877,34.8948,34.806,34.8326,196312.0
2019-06-28 14:30:00,39.23,39.33,39.22,39.26,210671.0,34.8415,34.9303,34.8326,34.8681,210671.0
2019-06-28 15:00:00,39.25,39.34,39.24,39.33,258612.0,34.8592,34.9392,34.8504,34.9303,258612.0
2019-06-28 15:30:00,39.32,39.35,39.12,39.17,1183964.0,34.9214,34.9481,34.7438,34.7882,1183964.0
2019-07-01 09:30:00,41.54,41.9,41.25,41.54,2496593.0,36.8931,37.2128,36.6355,36.8931,2496593.0
2019-07-01 10:00:00,41.54,41.67,41.36,41.42,993799.0,36.8931,37.0085,36.7332,36.7865,993799.0
2019-07-01 10:30:00,41.42,41.54,41.39,41.41,584308.0,36.7865,36.8931,36.7598,36.7776,584308.0
2019-07-01 11:00:00,41.42,41.43,41.32,41.32,543956.0,36.7865,36.7954,36.6977,36.6977,543956.0
2019-07-01 11:30:00,41.33,41.4,41.29,41.3,421954.0,36.7066,36.7687,36.671,36.6799,421954.0
2019-07-01 12:00:00,41.31,41.32,41.18,41.22,355006.0,36.6888,36.6977,36.5733,36.6089,355006.0
2019-07-01 12:30:00,41.23,41.34,41.21,41.24,314944.0,36.6177,36.7154,36.6,36.6266,314944.0
2019-07-01 13:00:00,41.24,41.32,41.18,41.25,455890.0,36.6266,36.6977,36.5733,36.6355,455890.0
2019-07-01 13:30:00,41.25,41.38,41.2,41.36,378656.0,36.6355,36.751,36.5911,36.7332,378656.0
2019-07-01 14:00:00,41.37,41.37,41.22,41.23,323800.0,36.7421,36.7421,36.6089,36.6177,323800.0
2019-07-01 14:30:00,41.22,41.24,41.16,41.19,325039.0,36.6089,36.6266,36.5556,36.5822,325039.0
2019-07-01 15:00:00,41.18,41.26,41.15,41.25,472346.0,36.5733,36.6444,36.5467,36.6355,472346.0
2019-07-01 15:30:00,41.25,41.41,41.24,41.38,1457624.0,36.6355,36.7776,36.6266,36.751,1457624.0
2019-07-02 09:30:00,41.19,41.31,41.05,41.13,520396.0,36.5822,36.6888,36.4579,36.5289,520396.0
2019-07-02 10:00:00,41.14,41.19,41.02,41.09,255706.0,36.5378,36.5822,36.4312,36.4934,255706.0
2019-07-02 10:30:00,41.1,41.12,41.04,41.08,202948.0,36.5023,36.52,36.449,36.4845,202948.0
2019-07-02 11:00:00,41.08,41.11,40.99,41.01,202322.0,36.4845,36.5112,36.4046,36.4224,202322.0
2019-07-02 11:30:00,41.01,41.01,40.8,40.8,356515.0,36.4224,36.4224,36.2358,36.2358,356515.0
2019-07-02 12:00:00,40.8,40.86,40.77,40.8,327605.0,36.2358,36.2891,36.2092,36.2358,327605.0
2019-07-02 12:30:00,40.8,40.85,40.76,40.8,185657.0,36.2358,36.2803,36.2003,36.2358,185657.0
2019-07-02 13:00:00,40.81,40.91,40.79,40.91,178948.0,36.2447,36.3335,36.227,36.3335,178948.0
2019-07-02 13:30:00,40.9,40.94,40.86,40.87,167791.0,36.3247,36.3602,36.2891,36.298,167791.0
2019-07-02 14:00:00,40.87,40.88,40.74,40.75,218191.0,36.298,36.3069,36.1826,36.1914,218191.0
2019-07-02 14:30:00,40.75,40.83,40.74,40.77,169674.0,36.1914,36.2625,36.1826,36.2092,169674.0
2019-07-02 15:00:00,40.77,40.85,40.76,40.83,272303.0,36.2092,36.2803,36.2003,36.2625,272303.0
2019-07-02 15:30:00,40.83,40.86,40.8,40.81,720702.0,36.2625,36.2891,36.2358,36.2447,720702.0
2019-07-03 09:30:00,40.33,40.37,40.01,40.09,632105.0,35.8184,35.8539,35.5342,35.6053,632105.0
2019-07-03 10:00:00,40.08,40.2,40.04,40.16,265915.0,35.5964,35.703,35.5609,35.6674,265915.0
2019-07-03 10:30:00,40.16,40.27,40.16,40.25,329974.0,35.6674,35.7651,35.6674,35.7474,329974.0
2019-07-03 11:00:00,40.25,40.31,40.22,40.28,325312.0,35.7474,35.8007,35.7207,35.774,325312.0
2019-07-03 11:30:00,40.29,40.3,40.15,40.19,343557.0,35.7829,35.7918,35.6586,35.6941,343557.0
2019-07-03 12:00:00,40.2,40.32,40.19,40.27,251488.0,35.703,35.8095,35.6941,35.7651,251488.0
2019-07-03 12:30:00,40.27,40.37,40.26,40.33,474331.0,35.7651,35.8539,35.7563,35.8184,474331.0
2019-07-05 09:30:00,39.87,39.9,39.67,39.68,592597.0,35.4099,35.4365,35.2323,35.2411,592597.0
2019-07-05 10:00:00,39.68,39.84,39.63,39.75,272524.0,35.2411,35.3832,35.1967,35.3033,272524.0
2019-07-05 10:30:00,39.75,39.83,39.7,39.83,254076.0,35.3033,35.3744,35.2589,35.3744,254076.0
2019-07-05 11:00:00,39.83,39.9,39.8,39.89,153160.0,35.3744,35.4365,35.3477,35.4276,153160.0
2019-07-05 11:30:00,39.89,39.98,39.87,39.98,133060.0,35.4276,35.5076,35.4099,35.5076,133060.0
2019-07-05 12:00:00,39.98,40.0,39.92,39.92,103217.0,35.5076,35.5253,35.4543,35.4543,103217.0
2019-07-05 12:30:00,39.93,39.96,39.9,39.93,75697.0,35.4632,35.4898,35.4365,35.4632,75697.0
2019-07-05 13:00:00,39.93,39.99,39.92,39.96,106722.0,35.4632,35.5165,35.4543,35.4898,106722.0
2019-07-05 13:30:00,39.96,40.0,39.95,39.97,85725.0,35.4898,35.5253,35.4809,35.4987,85725.0
2019-07-05 14:00:00,39.97,40.0,39.96,40.0,115505.0,35.4987,35.5253,35.4898,35.5253,115505.0
2019-07-05 14:30:00,40.0,40.1,39.99,40.03,157541.0,35.5253,35.6142,35.5165,35.552,157541.0
2019-07-05 15:00:00,40.03,40.04,39.99,39.99,113429.0,35.552,35.5609,35.5165,35.5165,113429.0
2019-07-05 15:30:00,40.0,40.04,39.9,39.93,493559.0,35.5253,35.5609,35.4365,35.4632,493559.0
2019-07-08 09:30:00,39.58,39.69,39.3,39.41,1086647.0,35.1523,35.25,34.9036,35.0013,1086647.0
2019-07-08 10:00:00,39.42,39.47,39.25,39.32,862072.0,35.0102,35.0546,34.8592,34.9214,862072.0
2019-07-08 10:30:00,39.32,39.37,39.24,39.3,537453.0,34.9214,34.9658,34.8504,34.9036,537453.0
2019-07-08 11:00:00,39.29,39.36,39.26,39.35,321485.0,34.8948,34.9569,34.8681,34.9481,321485.0
2019-07-08 11:30:00,39.36,39.43,39.35,39.38,214272.0,34.9569,35.0191,34.9481,34.9747,214272.0
2019-07-08 12:00:00,39.37,39.4,39.33,39.38,166118.0,34.9658,34.9925,34.9303,34.9747,166118.0
2019-07-08 12:30:00,39.38,39.48,39.37,39.48,150960.0,34.9747,35.0635,34.9658,35.0635,150960.0
2019-07-08 13:00:00,39.48,39.49,39.4,39.41,113775.0,35.0635,35.0724,34.9925,35.0013,113775.0
2019-07-08 13:30:00,39.42,39.44,39.38,39.41,180960.0,35.0102,35.028,34.9747,35.0013,180960.0
2019-07-08 14:00:00,39.41,39.42,39.32,39.33,169555.0,35.0013,35.0102,34.9214,34.9303,169555.0
2019-07-08 14:30:00,39.34,39.41,39.34,39.38,235325.0,34.9392,35.0013,34.9392,34.9747,235325.0
2019-07-08 15:00:00,39.38,39.44,39.35,39.4,414111.0,34.9747,35.028,34.9481,34.9925,414111.0
2019-07-08 15:30:00,39.4,39.43,39.31,39.33,1034783.0,34.9925,35.0191,34.9125,34.9303,1034783.0
2019-07-09 09:30:00,39.65,39.88,39.42,39.87,1029477.0,35.2145,35.4188,35.0102,35.4099,1029477.0
2019-07-09 10:00:00,39.87,40.01,39.83,39.98,490826.0,35.4099,35.5342,35.3744,35.5076,490826.0
2019-07-09 10:30:00,39.98,40.01,39.77,39.77,407427.0,35.5076,35.5342,35.3211,35.3211,407427.0
2019-07-09 11:00:00,39.77,39.9,39.73,39.8,417062.0,35.3211,35.4365,35.2855,35.3477,417062.0
2019-07-09 11:30:00,39.8,39.81,39.68,39.8,357515.0,35.3477,35.3566,35.2411,35.3477,357515.0
2019-07-09 12:00:00,39.79,39.91,39.78,39.88,178922.0,35.3388,35.4454,35.3299,35.4188,178922.0
2019-07-09 12:30:00,39.88,39.96,39.87,39.92,174344.0,35.4188,35.4898,35.4099,35.4543,174344.0
2019-07-09 13:00:00,39.92,39.93,39.85,39.86,135473.0,35.4543,35.4632,35.3921,35.401,135473.0
2019-07-09 13:30:00,39.86,39.89,39.71,39.77,506180.0,35.401,35.4276,35.2678,35.3211,506180.0
2019-07-09 14:00:00,39.77,39.77,39.71,39.74,185668.0,35.3211,35.3211,35.2678,35.2944,185668.0
2019-07-09 14:30:00,39.74,39.74,39.69,39.7,186254.0,35.2944,35.2944,35.25,35.2589,186254.0
2019-07-09 15:00:00,39.7,39.7,39.62,39.63,284312.0,35.2589,35.2589,35.1878,35.1967,284312.0
2019-07-09 15:30:00,39.62,39.75,39.6,39.66,1190352.0,35.1878,35.3033,35.1701,35.2234,1190352.0
2019-07-10 09:30:00,40.83,41.14,40.72,41.08,1897985.0,36.2625,36.5378,36.1648,36.4845,1897985.0
2019-07-10 10:00:00,41.08,41.08,40.86,40.88,650596.0,36.4845,36.4845,36.2891,36.3069,650596.0
2019-07-10 10:30:00,40.87,41.01,40.87,40.89,751029.0,36.298,36.4224,36.298,36.3158,751029.0
2019-07-10 11:00:00,40.88,40.89,40.76,40.83,395552.0,36.3069,36.3158,36.2003,36.2625,395552.0
2019-07-10 11:30:00,40.83,40.89,40.8,40.88,335557.0,36.2625,36.3158,36.2358,36.3069,335557.0
2019-07-10 12:00:00,40.88,40.88,40.72,40.75,229825.0,36.3069,36.3069,36.1648,36.1914,229825.0
2019-07-10 12:30:00,40.75,40.83,40.75,40.78,266495.0,36.1914,36.2625,36.1914,36.2181,266495.0
2019-07-10 13:00:00,40.78,40.79,40.7,40.71,175698.0,36.2181,36.227,36.147,36.1559,175698.0
2019-07-10 13:30:00,40.71,40.74,40.68,40.7,326750.0,36.1559,36.1826,36.1293,36.147,326750.0
2019-07-10 14:00:00,40.71,40.72,40.54,40.55,296621.0,36.1559,36.1648,36.0049,36.0138,296621.0
2019-07-10 14:30:00,40.55,40.61,40.54,40.61,255861.0,36.0138,36.0671,36.0049,36.0671,255861.0
2019-07-10 15:00:00,40.61,40.74,40.59,40.72,415635.0,36.0671,36.1826,36.0493,36.1648,415635.0
2019-07-10 15:30:00,40.73,40.76,40.7,40.72,984511.0,36.1737,36.2003,36.147,36.1648,984511.0
2019-07-11 09:30:00,41.14,41.19,40.93,41.03,1130344.0,36.5378,36.5822,36.3513,36.4401,1130344.0
2019-07-11 10:00:00,41.03,41.08,40.87,40.93,430777.0,36.4401,36.4845,36.298,36.3513,430777.0
2019-07-11 10:30:00,40.93,41.04,40.83,40.98,548807.0,36.3513,36.449,36.2625,36.3957,548807.0
2019-07-11 11:00:00,40.97,41.01,40.93,40.99,261731.0,36.3868,36.4224,36.3513,36.4046,261731.0
2019-07-11 11:30:00,40.98,41.07,40.97,41.01,305572.0,36.3957,36.4756,36.3868,36.4224,305572.0
2019-07-11 12:00:00,41.01,41.03,40.97,40.99,167439.0,36.4224,36.4401,36.3868,36.4046,167439.0
2019-07-11 12:30:00,40.99,41.04,40.96,41.02,178136.0,36.4046,36.449,36.3779,36.4312,178136.0
2019-07-11 13:00:00,41.02,41.06,40.91,40.91,196841.0,36.4312,36.4668,36.3335,36.3335,196841.0
2019-07-11 13:30:00,40.91,40.93,40.85,40.91,342140.0,36.3335,36.3513,36.2803,36.3335,342140.0
2019-07-11 14:00:00,40.91,40.91,40.87,40.88,380833.0,36.3335,36.3335,36.298,36.3069,380833.0
2019-07-11 14:30:00,40.88,40.9,40.86,40.88,281166.0,36.3069,36.3247,36.2891,36.3069,281166.0
2019-07-11 15:00:00,40.88,40.9,40.85,40.86,232052.0,36.3069,36.3247,36.2803,36.2891,232052.0
2019-07-11 15:30:00,40.86,40.94,40.85,40.9,817114.0,36.2891,36.3602,36.2803,36.3247,817114.0
2019-07-12 09:30:00,41.11,41.21,41.07,41.16,719615.0,36.5112,36.6,36.4756,36.5556,719615.0
2019-07-12 10:00:00,41.15,41.18,41.03,41.05,289306.0,36.5467,36.5733,36.4401,36.4579,289306.0
2019-07-12 10:30:00,41.05,41.06,40.84,40.85,373370.0,36.4579,36.4668,36.2714,36.2803,373370.0
2019-07-12 11:00:00,40.85,41.03,40.82,41.02,327398.0,36.2803,36.4401,36.2536,36.4312,327398.0
2019-07-12 11:30:00,41.02,41.04,40.98,41.02,200300.0,36.4312,36.449,36.3957,36.4312,200300.0
2019-07-12 12:00:00,41.02,41.05,41.0,41.04,211023.0,36.4312,36.4579,36.4135,36.449,211023.0
2019-07-12 12:30:00,41.05,41.07,41.03,41.04,145798.0,36.4579,36.4756,36.4401,36.449,145798.0
2019-07-12 13:00:00,41.03,41.08,41.02,41.06,169916.0,36.4401,36.4845,36.4312,36.4668,169916.0
2019-07-12 13:30:00,41.05,41.06,41.0,41.01,120472.0,36.4579,36.4668,36.4135,36.4224,120472.0
2019-07-12 14:00:00,41.02,41.11,41.01,41.11,138765.0,36.4312,36.5112,36.4224,36.5112,138765.0
2019-07-12 14:30:00,41.11,41.26,41.1,41.26,314389.0,36.5112,36.6444,36.5023,36.6444,314389.0
2019-07-12 15:00:00,41.26,41.27,41.18,41.19,235304.0,36.6444,36.6533,36.5733,36.5822,235304.0
2019-07-12 15:30:00,41.19,41.27,41.18,41.23,786911.0,36.5822,36.6533,36.5733,36.6177,786911.0
2019-07-15 09:30:00,41.75,41.91,41.66,41.8,1084692.0,37.0796,37.2217,36.9996,37.124,1084692.0
2019-07-15 10:00:00,41.8,41.93,41.76,41.87,367645.0,37.124,37.2394,37.0885,37.1861,367645.0
2019-07-15 10:30:00,41.87,41.88,41.77,41.81,272259.0,37.1861,37.195,37.0973,37.1329,272259.0
2019-07-15 11:00:00,41.82,41.87,41.76,41.8,228821.0,37.1417,37.1861,37.0885,37.124,228821.0
2019-07-15 11:30:00,41.8,41.85,41.77,41.84,234870.0,37.124,37.1684,37.0973,37.1595,234870.0
2019-07-15 12:00:00,41.84,41.88,41.82,41.85,265538.0,37.1595,37.195,37.1417,37.1684,265538.0
2019-07-15 12:30:00,41.84,41.86,41.77,41.78,154809.0,37.1595,37.1773,37.0973,37.1062,154809.0
2019-07-15 13:00:00,41.78,41.8,41.72,41.74,209759.0,37.1062,37.124,37.0529,37.0707,209759.0
2019-07-15 13:30:00,41.74,41.85,41.73,41.83,328665.0,37.0707,37.1684,37.0618,37.1506,328665.0
2019-07-15 14:00:00,41.83,41.87,41.81,41.82,293883.0,37.1506,37.1861,37.1329,37.1417,293883.0
2019-07-15 14:30:00,41.82,41.82,41.75,41.76,303330.0,37.1417,37.1417,37.0796,37.0885,303330.0
2019-07-15 15:00:00,41.76,41.77,41.69,41.75,498943.0,37.0885,37.0973,37.0263,37.0796,498943.0
2019-07-15 15:30:00,41.75,41.84,41.74,41.82,679944.0,37.0796,37.1595,37.0707,37.1417,679944.0
2019-07-16 09:30:00,41.8,41.86,41.57,41.68,1007027.0,37.124,37.1773,36.9197,37.0174,1007027.0
2019-07-16 10:00:00,41.67,41.8,41.65,41.76,483010.0,37.0085,37.124,36.9908,37.0885,483010.0
2019-07-16 10:30:00,41.76,41.76,41.69,41.73,302611.0,37.0885,37.0885,37.0263,37.0618,302611.0
2019-07-16 11:00:00,41.74,41.76,41.7,41.71,274551.0,37.0707,37.0885,37.0352,37.044,274551.0
2019-07-16 11:30:00,41.71,41.81,41.69,41.77,233769.0,37.044,37.1329,37.0263,37.0973,233769.0
2019-07-16 12:00:00,41.77,41.78,41.6,41.67,558615.0,37.0973,37.1062,36.9464,37.0085,558615.0
2019-07-16 12:30:00,41.67,41.75,41.66,41.73,244513.0,37.0085,37.0796,36.9996,37.0618,244513.0
2019-07-16 13:00:00,41.75,41.91,41.74,41.91,313775.0,37.0796,37.2217,37.0707,37.2217,313775.0
2019-07-16 13:30:00,41.9,41.95,41.87,41.88,439805.0,37.2128,37.2572,37.1861,37.195,439805.0
2019-07-16 14:00:00,41.88,41.9,41.8,41.84,236979.0,37.195,37.2128,37.124,37.1595,236979.0
2019-07-16 14:30:00,41.83,41.87,41.8,41.84,318030.0,37.1506,37.1861,37.124,37.1595,318030.0
2019-07-16 15:00:00,41.85,41.89,41.83,41.86,374112.0,37.1684,37.2039,37.1506,37.1773,374112.0
2019-07-16 15:30:00,41.85,41.86,41.76,41.76,776639.0,37.1684,37.1773,37.0885,37.0885,776639.0
2019-07-17 09:30:00,41.68,41.91,41.52,41.83,964574.0,37.0174,37.2217,36.8753,37.1506,964574.0
2019-07-17 10:00:00,41.84,41.85,41.65,41.67,367811.0,37.1595,37.1684,36.9908,37.0085,367811.0
2019-07-17 10:30:00,41.67,41.74,41.59,41.64,385204.0,37.0085,37.0707,36.9375,36.9819,385204.0
2019-07-17 11:00:00,41.64,41.76,41.61,41.73,241268.0,36.9819,37.0885,36.9552,37.0618,241268.0
2019-07-17 11:30:00,41.73,41.82,41.68,41.8,266591.0,37.0618,37.1417,37.0174,37.124,266591.0
2019-07-17 12:00:00,41.8,41.84,41.79,41.81,139680.0,37.124,37.1595,37.1151,37.1329,139680.0
2019-07-17 12:30:00,41.81,41.84,41.78,41.82,149932.0,37.1329,37.1595,37.1062,37.1417,149932.0
2019-07-17 13:00:00,41.82,41.83,41.79,41.81,186413.0,37.1417,37.1506,37.1151,37.1329,186413.0
2019-07-17 13:30:00,41.81,41.86,41.79,41.86,233501.0,37.1329,37.1773,37.1151,37.1773,233501.0
2019-07-17 14:00:00,41.86,41.87,41.75,41.77,195312.0,37.1773,37.1861,37.0796,37.0973,195312.0
2019-07-17 14:30:00,41.76,41.78,41.74,41.78,234101.0,37.0885,37.1062,37.0707,37.1062,234101.0
2019-07-17 15:00:00,41.77,41.81,41.72,41.73,287479.0,37.0973,37.1329,37.0529,37.0618,287479.0
2019-07-17 15:30:00,41.72,41.76,41.62,41.63,1056175.0,37.0529,37.0885,36.9641,36.973,1056175.0
2019-07-18 09:30:00,42.52,42.64,42.33,42.62,1566606.0,37.7634,37.87,37.5947,37.8522,1566606.0
2019-07-18 10:00:00,42.62,42.62,42.32,42.53,768570.0,37.8522,37.8522,37.5858,37.7723,768570.0
2019-07-18 10:30:00,42.54,42.59,42.36,42.44,626830.0,37.7812,37.8256,37.6213,37.6924,626830.0
2019-07-18 11:00:00,42.44,42.5,42.31,42.39,451272.0,37.6924,37.7457,37.5769,37.648,451272.0
2019-07-18 11:30:00,42.38,42.39,42.33,42.36,286666.0,37.6391,37.648,37.5947,37.6213,286666.0
2019-07-18 12:00:00,42.36,42.53,42.34,42.47,389621.0,37.6213,37.7723,37.6036,37.719,389621.0
2019-07-18 12:30:00,42.48,42.71,42.47,42.7,782585.0,37.7279,37.9322,37.719,37.9233,782585.0
2019-07-18 13:00:00,42.69,42.8,42.69,42.8,348682.0,37.9144,38.0121,37.9144,38.0121,348682.0
2019-07-18 13:30:00,42.79,42.9,42.79,42.82,627829.0,38.0032,38.1009,38.0032,38.0299,627829.0
2019-07-18 14:00:00,42.82,43.12,42.81,43.06,655216.0,38.0299,38.2963,38.021,38.243,655216.0
2019-07-18 14:30:00,43.05,43.18,43.03,43.17,597728.0,38.2341,38.3496,38.2164,38.3407,597728.0
2019-07-18 15:00:00,43.16,43.23,43.08,43.14,842152.0,38.3318,38.394,38.2608,38.3141,842152.0
2019-07-18 15:30:00,43.13,43.22,43.09,43.21,1764886.0,38.3052,38.3851,38.2697,38.3762,1764886.0
2019-07-19 09:30:00,43.08,43.61,43.07,43.6,1794069.0,38.2608,38.7315,38.2519,38.7226,1794069.0
2019-07-19 10:00:00,43.6,43.71,43.54,43.66,1505040.0,38.7226,38.8203,38.6693,38.7759,1505040.0
2019-07-19 10:30:00,43.65,43.81,43.64,43.79,1373313.0,38.767,38.9091,38.7581,38.8914,1373313.0
2019-07-19 11:00:00,43.79,43.96,43.78,43.95,930226.0,38.8914,39.0423,38.8825,39.0335,930226.0
2019-07-19 11:30:00,43.95,43.97,43.81,43.91,613299.0,39.0335,39.0512,38.9091,38.9979,613299.0
2019-07-19 12:00:00,43.91,43.96,43.88,43.89,283672.0,38.9979,39.0423,38.9713,38.9802,283672.0
2019-07-19 12:30:00,43.89,43.94,43.84,43.92,291213.0,38.9802,39.0246,38.9358,39.0068,291213.0
2019-07-19 13:00:00,43.93,43.95,43.88,43.94,433285.0,39.0157,39.0335,38.9713,39.0246,433285.0
2019-07-19 13:30:00,43.93,43.99,43.88,43.97,387828.0,39.0157,39.069,38.9713,39.0512,387828.0
2019-07-19 14:00:00,43.97,44.02,43.83,43.87,485721.0,39.0512,39.0956,38.9269,38.9624,485721.0
2019-07-19 14:30:00,43.87,43.92,43.83,43.87,262878.0,38.9624,39.0068,38.9269,38.9624,262878.0
2019-07-19 15:00:00,43.87,43.88,43.79,43.86,473367.0,38.9624,38.9713,38.8914,38.9535,473367.0
2019-07-19 15:30:00,43.87,43.95,43.79,43.84,1223117.0,38.9624,39.0335,38.8914,38.9358,1223117.0
2019-07-22 09:30:00,44.2,44.78,44.13,44.78,2311253.0,39.2555,39.7706,39.1933,39.7706,2311253.0
2019-07-22 10:00:00,44.78,44.88,44.58,44.66,1522968.0,39.7706,39.8594,39.593,39.664,1522968.0
2019-07-22 10:30:00,44.65,44.74,44.6,44.67,537504.0,39.6552,39.7351,39.6108,39.6729,537504.0
2019-07-22 11:00:00,44.68,44.7,44.56,44.6,517363.0,39.6818,39.6996,39.5752,39.6108,517363.0
2019-07-22 11:30:00,44.59,44.63,44.53,44.54,475431.0,39.6019,39.6374,39.5486,39.5575,475431.0
2019-07-22 12:00:00,44.53,44.54,44.44,44.44,648080.0,39.5486,39.5575,39.4687,39.4687,648080.0
2019-07-22 12:30:00,44.44,44.5,44.42,44.49,348782.0,39.4687,39.5219,39.4509,39.5131,348782.0
2019-07-22 13:00:00,44.48,44.49,44.39,44.49,413890.0,39.5042,39.5131,39.4242,39.5131,413890.0
2019-07-22 13:30:00,44.49,44.5,44.46,44.49,314054.0,39.5131,39.5219,39.4864,39.5131,314054.0
2019-07-22 14:00:00,44.49,44.5,44.43,44.46,234713.0,39.5131,39.5219,39.4598,39.4864,234713.0
2019-07-22 14:30:00,44.46,44.5,44.44,44.5,225261.0,39.4864,39.5219,39.4687,39.5219,225261.0
2019-07-22 15:00:00,44.5,44.56,44.45,44.47,395691.0,39.5219,39.5752,39.4775,39.4953,395691.0
2019-07-22 15:30:00,44.46,44.6,44.43,44.59,939368.0,39.4864,39.6108,39.4598,39.6019,939368.0
2019-07-23 09:30:00,44.54,44.56,44.23,44.37,1039207.0,39.5575,39.5752,39.2821,39.4065,1039207.0
2019-07-23 10:00:00,44.37,44.39,44.31,44.37,413377.0,39.4065,39.4242,39.3532,39.4065,413377.0
2019-07-23 10:30:00,44.37,44.47,44.35,44.45,505907.0,39.4065,39.4953,39.3887,39.4775,505907.0
2019-07-23 11:00:00,44.45,44.5,44.39,44.46,342821.0,39.4775,39.5219,39.4242,39.4864,342821.0
2019-07-23 11:30:00,44.46,44.46,44.34,44.36,311811.0,39.4864,39.4864,39.3798,39.3976,311811.0
2019-07-23 12:00:00,44.36,44.41,44.36,44.38,226216.0,39.3976,39.442,39.3976,39.4154,226216.0
2019-07-23 12:30:00,44.39,44.44,44.37,44.42,301372.0,39.4242,39.4687,39.4065,39.4509,301372.0
2019-07-23 13:00:00,44.42,44.42,44.39,44.39,249723.0,39.4509,39.4509,39.4242,39.4242,249723.0
2019-07-23 13:30:00,44.4,44.58,44.38,44.53,324022.0,39.4331,39.593,39.4154,39.5486,324022.0
2019-07-23 14:00:00,44.53,44.54,44.42,44.47,270864.0,39.5486,39.5575,39.4509,39.4953,270864.0
2019-07-23 14:30:00,44.47,44.48,44.41,44.44,232354.0,39.4953,39.5042,39.442,39.4687,232354.0
2019-07-23 15:00:00,44.44,44.45,44.35,44.36,256651.0,39.4687,39.4775,39.3887,39.3976,256651.0
2019-07-23 15:30:00,44.36,44.47,44.35,44.41,818675.0,39.3976,39.4953,39.3887,39.442,818675.0
2019-07-24 09:30:00,44.5,44.54,44.24,44.27,872628.0,39.5219,39.5575,39.291,39.3177,872628.0
2019-07-24 10:00:00,44.27,44.36,44.25,44.34,772765.0,39.3177,39.3976,39.2999,39.3798,772765.0
2019-07-24 10:30:00,44.34,44.49,44.32,44.43,737824.0,39.3798,39.5131,39.3621,39.4598,737824.0
2019-07-24 11:00:00,44.42,44.44,44.31,44.4,319697.0,39.4509,39.4687,39.3532,39.4331,319697.0
2019-07-24 11:30:00,44.39,44.41,44.37,44.4,258384.0,39.4242,39.442,39.4065,39.4331,258384.0
2019-07-24 12:00:00,44.4,44.43,44.35,44.4,168734.0,39.4331,39.4598,39.3887,39.4331,168734.0
2019-07-24 12:30:00,44.4,44.48,44.4,44.45,176814.0,39.4331,39.5042,39.4331,39.4775,176814.0
2019-07-24 13:00:00,44.45,44.59,44.45,44.58,425933.0,39.4775,39.6019,39.4775,39.593,425933.0
2019-07-24 13:30:00,44.58,44.6,44.56,44.6,336448.0,39.593,39.6108,39.5752,39.6108,336448.0
2019-07-24 14:00:00,44.59,44.63,44.54,44.56,498764.0,39.6019,39.6374,39.5575,39.5752,498764.0
2019-07-24 14:30:00,44.56,44.58,44.46,44.52,300538.0,39.5752,39.593,39.4864,39.5397,300538.0
2019-07-24 15:00:00,44.52,44.53,44.44,44.52,252730.0,39.5397,39.5486,39.4687,39.5397,252730.0
2019-07-24 15:30:00,44.52,44.55,44.43,44.54,974644.0,39.5397,39.5663,39.4598,39.5575,974644.0
2019-07-25 09:30:00,44.21,44.24,43.78,43.97,927754.0,39.2644,39.291,38.8825,39.0512,927754.0
2019-07-25 10:00:00,43.97,44.03,43.82,43.92,541772.0,39.0512,39.1045,38.918,39.0068,541772.0
2019-07-25 10:30:00,43.92,44.0,43.88,43.91,450119.0,39.0068,39.0779,38.9713,38.9979,450119.0
2019-07-25 11:00:00,43.91,43.94,43.82,43.85,224898.0,38.9979,39.0246,38.918,38.9447,224898.0
2019-07-25 11:30:00,43.85,43.9,43.8,43.86,260540.0,38.9447,38.9891,38.9002,38.9535,260540.0
2019-07-25 12:00:00,43.86,43.86,43.77,43.77,182682.0,38.9535,38.9535,38.8736,38.8736,182682.0
2019-07-25 12:30:00,43.77,43.77,43.65,43.71,209060.0,38.8736,38.8736,38.767,38.8203,209060.0
2019-07-25 13:00:00,43.7,43.74,43.67,43.72,258100.0,38.8114,38.847,38.7848,38.8292,258100.0
2019-07-25 13:30:00,43.73,43.79,43.73,43.73,183761.0,38.8381,38.8914,38.8381,38.8381,183761.0
2019-07-25 14:00:00,43.73,43.82,43.72,43.73,224155.0,38.8381,38.918,38.8292,38.8381,224155.0
2019-07-25 14:30:00,43.73,43.73,43.64,43.66,288761.0,38.8381,38.8381,38.7581,38.7759,288761.0
2019-07-25 15:00:00,43.65,43.73,43.64,43.7,375199.0,38.767,38.8381,38.7581,38.8114,375199.0
2019-07-25 15:30:00,43.71,43.75,43.62,43.62,1209907.0,38.8203,38.8558,38.7404,38.7404,1209907.0
2019-07-26 09:30:00,43.73,43.89,43.55,43.67,603091.0,38.8381,38.9802,38.6782,38.7848,603091.0
2019-07-26 10:00:00,43.66,43.76,43.62,43.68,383059.0,38.7759,38.8647,38.7404,38.7937,383059.0
2019-07-26 10:30:00,43.68,43.68,43.58,43.59,227559.0,38.7937,38.7937,38.7049,38.7137,227559.0
2019-07-26 11:00:00,43.58,43.64,43.49,43.64,316390.0,38.7049,38.7581,38.6249,38.7581,316390.0
2019-07-26 11:30:00,43.64,43.65,43.55,43.6,168956.0,38.7581,38.767,38.6782,38.7226,168956.0
2019-07-26 12:00:00,43.6,43.61,43.53,43.57,158438.0,38.7226,38.7315,38.6604,38.696,158438.0
2019-07-26 12:30:00,43.56,43.57,43.5,43.52,136201.0,38.6871,38.696,38.6338,38.6516,136201.0
2019-07-26 13:00:00,43.53,43.53,43.47,43.47,150036.0,38.6604,38.6604,38.6072,38.6072,150036.0
2019-07-26 13:30:00,43.48,43.48,43.41,43.45,173866.0,38.616,38.616,38.5539,38.5894,173866.0
2019-07-26 14:00:00,43.45,43.45,43.38,43.38,183658.0,38.5894,38.5894,38.5272,38.5272,183658.0
2019-07-26 14:30:00,43.39,43.47,43.38,43.47,177329.0,38.5361,38.6072,38.5272,38.6072,177329.0
2019-07-26 15:00:00,43.46,43.5,43.43,43.45,178598.0,38.5983,38.6338,38.5716,38.5894,178598.0
2019-07-26 15:30:00,43.45,43.48,43.38,43.46,875119.0,38.5894,38.616,38.5272,38.5983,875119.0
2019-07-29 09:30:00,43.52,43.81,43.43,43.53,528281.0,38.6516,38.9091,38.5716,38.6604,528281.0
2019-07-29 10:00:00,43.53,43.54,43.4,43.49,258867.0,38.6604,38.6693,38.545,38.6249,258867.0
2019-07-29 10:30:00,43.5,43.61,43.47,43.58,247877.0,38.6338,38.7315,38.6072,38.7049,247877.0
2019-07-29 11:00:00,43.58,43.63,43.56,43.62,163164.0,38.7049,38.7493,38.6871,38.7404,163164.0
2019-07-29 11:30:00,43.61,43.69,43.58,43.68,96994.0,38.7315,38.8026,38.7049,38.7937,96994.0
2019-07-29 12:00:00,43.68,43.68,43.62,43.65,83619.0,38.7937,38.7937,38.7404,38.767,83619.0
2019-07-29 12:30:00,43.65,43.74,43.61,43.74,135843.0,38.767,38.847,38.7315,38.847,135843.0
2019-07-29 13:00:00,43.74,43.79,43.74,43.79,144684.0,38.847,38.8914,38.847,38.8914,144684.0
2019-07-29 13:30:00,43.79,43.83,43.74,43.82,273052.0,38.8914,38.9269,38.847,38.918,273052.0
2019-07-29 14:00:00,43.82,43.85,43.79,43.83,238813.0,38.918,38.9447,38.8914,38.9269,238813.0
2019-07-29 14:30:00,43.83,43.9,43.82,43.9,172304.0,38.9269,38.9891,38.918,38.9891,172304.0
2019-07-29 15:00:00,43.9,43.92,43.87,43.88,251192.0,38.9891,39.0068,38.9624,38.9713,251192.0
2019-07-29 15:30:00,43.89,43.95,43.88,43.94,803417.0,38.9802,39.0335,38.9713,39.0246,803417.0
2019-07-30 09:30:00,43.4,43.4,42.76,42.95,1227260.0,38.545,38.545,37.9766,38.1453,1227260.0
2019-07-30 10:00:00,42.95,43.07,42.92,42.97,355220.0,38.1453,38.2519,38.1187,38.1631,355220.0
2019-07-30 10:30:00,42.97,43.04,42.96,42.98,224480.0,38.1631,38.2253,38.1542,38.172,224480.0
2019-07-30 11:00:00,42.98,43.07,42.97,42.98,175389.0,38.172,38.2519,38.1631,38.172,175389.0
2019-07-30 11:30:00,42.98,43.01,42.91,42.93,249323.0,38.172,38.1986,38.1098,38.1276,249323.0
2019-07-30 12:00:00,42.92,43.04,42.9,43.02,251150.0,38.1187,38.2253,38.1009,38.2075,251150.0
2019-07-30 12:30:00,43.02,43.09,43.0,43.05,300105.0,38.2075,38.2697,38.1897,38.2341,300105.0
2019-07-30 13:00:00,43.05,43.14,43.05,43.13,220733.0,38.2341,38.3141,38.2341,38.3052,220733.0
2019-07-30 13:30:00,43.14,43.18,43.13,43.16,137253.0,38.3141,38.3496,38.3052,38.3318,137253.0
2019-07-30 14:00:00,43.16,43.28,43.16,43.16,145519.0,38.3318,38.4384,38.3318,38.3318,145519.0
2019-07-30 14:30:00,43.16,43.2,43.13,43.18,162485.0,38.3318,38.3674,38.3052,38.3496,162485.0
2019-07-30 15:00:00,43.18,43.25,43.16,43.19,279876.0,38.3496,38.4118,38.3318,38.3585,279876.0
2019-07-30 15:30:00,43.19,43.2,43.07,43.11,590419.0,38.3585,38.3674,38.2519,38.2874,590419.0
2019-07-31 09:30:00,43.03,43.17,42.97,43.08,649102.0,38.2164,38.3407,38.1631,38.2608,649102.0
2019-07-31 10:00:00,43.09,43.09,42.95,42.97,259023.0,38.2697,38.2697,38.1453,38.1631,259023.0
2019-07-31 10:30:00,42.97,42.99,42.9,42.98,209993.0,38.1631,38.1809,38.1009,38.172,209993.0
2019-07-31 11:00:00,42.99,43.06,42.97,43.02,165239.0,38.1809,38.243,38.1631,38.2075,165239.0
2019-07-31 11:30:00,43.02,43.06,42.98,43.03,135511.0,38.2075,38.243,38.172,38.2164,135511.0
2019-07-31 12:00:00,43.03,43.06,43.0,43.01,115335.0,38.2164,38.243,38.1897,38.1986,115335.0
2019-07-31 12:30:00,43.01,43.02,42.96,42.98,127811.0,38.1986,38.2075,38.1542,38.172,127811.0
2019-07-31 13:00:00,42.98,43.0,42.96,42.99,127243.0,38.172,38.1897,38.1542,38.1809,127243.0
2019-07-31 13:30:00,42.99,43.08,42.99,43.07,187016.0,38.1809,38.2608,38.1809,38.2519,187016.0
2019-07-31 14:00:00,43.06,43.06,42.84,42.86,263782.0,38.243,38.243,38.0476,38.0654,263782.0
2019-07-31 14:30:00,42.87,42.91,42.05,42.42,541831.0,38.0743,38.1098,37.346,37.6746,541831.0
2019-07-31 15:00:00,42.41,42.71,42.32,42.69,748866.0,37.6657,37.9322,37.5858,37.9144,748866.0
2019-07-31 15:30:00,42.68,42.7,42.56,42.63,2813855.0,37.9055,37.9233,37.799,37.8611,2813855.0
2019-08-01 09:30:00,42.75,43.07,42.72,43.01,565412.0,37.9677,38.2519,37.9411,38.1986,565412.0
2019-08-01 10:00:00,43.01,43.13,42.96,43.12,307048.0,38.1986,38.3052,38.1542,38.2963,307048.0
2019-08-01 10:30:00,43.12,43.2,43.08,43.18,233737.0,38.2963,38.3674,38.2608,38.3496,233737.0
2019-08-01 11:00:00,43.19,43.25,43.09,43.23,262840.0,38.3585,38.4118,38.2697,38.394,262840.0
2019-08-01 11:30:00,43.23,43.34,43.2,43.27,496943.0,38.394,38.4917,38.3674,38.4295,496943.0
2019-08-01 12:00:00,43.26,43.36,43.25,43.36,229438.0,38.4207,38.5095,38.4118,38.5095,229438.0
2019-08-01 12:30:00,43.36,43.39,43.35,43.36,134967.0,38.5095,38.5361,38.5006,38.5095,134967.0
2019-08-01 13:00:00,43.36,43.39,42.92,42.93,762800.0,38.5095,38.5361,38.1187,38.1276,762800.0
2019-08-01 13:30:00,42.93,43.01,42.13,42.32,1276186.0,38.1276,38.1986,37.4171,37.5858,1276186.0
2019-08-01 14:00:00,42.31,42.32,41.6,41.75,1301993.0,37.5769,37.5858,36.9464,37.0796,1301993.0
2019-08-01 14:30:00,41.74,41.9,41.63,41.81,601910.0,37.0707,37.2128,36.973,37.1329,601910.0
2019-08-01 15:00:00,41.81,41.96,41.77,41.9,461621.0,37.1329,37.2661,37.0973,37.2128,461621.0
2019-08-01 15:30:00,41.89,42.01,41.81,41.87,1225508.0,37.2039,37.3105,37.1329,37.1861,1225508.0
2019-08-02 09:30:00,41.15,41.65,41.0,41.51,1646840.0,36.5467,36.9908,36.4135,36.8664,1646840.0
2019-08-02 10:00:00,41.51,41.59,41.33,41.48,616576.0,36.8664,36.9375,36.7066,36.8398,616576.0
2019-08-02 10:30:00,41.48,41.49,41.33,41.41,1162587.0,36.8398,36.8487,36.7066,36.7776,1162587.0
2019-08-02 11:00:00,41.41,41.61,41.33,41.47,642593.0,36.7776,36.9552,36.7066,36.8309,642593.0
2019-08-02 11:30:00,41.48,41.61,41.38,41.58,529604.0,36.8398,36.9552,36.751,36.9286,529604.0
2019-08-02 12:00:00,41.59,41.68,41.51,41.66,303677.0,36.9375,37.0174,36.8664,36.9996,303677.0
2019-08-02 12:30:00,41.66,41.67,41.54,41.55,238578.0,36.9996,37.0085,36.8931,36.9019,238578.0
2019-08-02 13:00:00,41.54,41.55,41.45,41.5,216259.0,36.8931,36.9019,36.8131,36.8575,216259.0
2019-08-02 13:30:00,41.5,41.52,41.42,41.44,459803.0,36.8575,36.8753,36.7865,36.8043,459803.0
2019-08-02 14:00:00,41.45,41.54,41.4,41.49,270933.0,36.8131,36.8931,36.7687,36.8487,270933.0
2019-08-02 14:30:00,41.49,41.56,41.47,41.53,157453.0,36.8487,36.9108,36.8309,36.8842,157453.0
2019-08-02 15:00:00,41.54,41.67,41.51,41.66,349352.0,36.8931,37.0085,36.8664,36.9996,349352.0
2019-08-02 15:30:00,41.66,41.78,41.56,41.65,1737160.0,36.9996,37.1062,36.9108,36.9908,1737160.0
2019-08-05 09:30:00,40.41,40.43,40.1,40.27,936671.0,35.8895,35.9072,35.6142,35.7651,936671.0
2019-08-05 10:00:00,40.26,40.44,40.18,40.26,603454.0,35.7563,35.9161,35.6852,35.7563,603454.0
2019-08-05 10:30:00,40.24,40.29,40.17,40.28,416494.0,35.7385,35.7829,35.6763,35.774,416494.0
2019-08-05 11:00:00,40.29,40.52,40.26,40.41,268177.0,35.7829,35.9872,35.7563,35.8895,268177.0
2019-08-05 11:30:00,40.4,40.42,40.28,40.3,221187.0,35.8806,35.8984,35.774,35.7918,221187.0
2019-08-05 12:00:00,40.3,40.31,40.14,40.14,228660.0,35.7918,35.8007,35.6497,35.6497,228660.0
2019-08-05 12:30:00,40.13,40.18,40.04,40.04,203354.0,35.6408,35.6852,35.5609,35.5609,203354.0
2019-08-05 13:00:00,40.04,40.2,40.02,40.15,141574.0,35.5609,35.703,35.5431,35.6586,141574.0
2019-08-05 13:30:00,40.14,40.22,40.03,40.04,199703.0,35.6497,35.7207,35.552,35.5609,199703.0
2019-08-05 14:00:00,40.03,40.09,39.91,39.91,210983.0,35.552,35.6053,35.4454,35.4454,210983.0
2019-08-05 14:30:00,39.92,39.94,39.82,39.86,184240.0,35.4543,35.4721,35.3655,35.401,184240.0
2019-08-05 15:00:00,39.86,40.03,39.78,39.89,452415.0,35.401,35.552,35.3299,35.4276,452415.0
2019-08-05 15:30:00,39.88,40.04,39.84,39.87,976558.0,35.4188,35.5609,35.3832,35.4099,976558.0
2019-08-06 09:30:00,41.18,41.51,41.1,41.3,1670674.0,36.5733,36.8664,36.5023,36.6799,1670674.0
2019-08-06 10:00:00,41.3,41.34,40.89,41.07,1118654.0,36.6799,36.7154,36.3158,36.4756,1118654.0
2019-08-06 10:30:00,41.07,41.25,41.05,41.07,456245.0,36.4756,36.6355,36.4579,36.4756,456245.0
2019-08-06 11:00:00,41.07,41.11,40.95,41.04,321281.0,36.4756,36.5112,36.3691,36.449,321281.0
2019-08-06 11:30:00,41.04,41.21,40.91,41.21,629576.0,36.449,36.6,36.3335,36.6,629576.0
2019-08-06 12:00:00,41.22,41.26,41.13,41.2,552051.0,36.6089,36.6444,36.5289,36.5911,552051.0
2019-08-06 12:30:00,41.2,41.23,41.12,41.18,236370.0,36.5911,36.6177,36.52,36.5733,236370.0
2019-08-06 13:00:00,41.18,41.23,41.14,41.2,201830.0,36.5733,36.6177,36.5378,36.5911,201830.0
2019-08-06 13:30:00,41.2,41.27,41.15,41.17,196127.0,36.5911,36.6533,36.5467,36.5645,196127.0
2019-08-06 14:00:00,41.16,41.31,41.08,41.3,256978.0,36.5556,36.6888,36.4845,36.6799,256978.0
2019-08-06 14:30:00,41.29,41.4,41.27,41.38,269194.0,36.671,36.7687,36.6533,36.751,269194.0
2019-08-06 15:00:00,41.38,41.42,41.33,41.35,427701.0,36.751,36.7865,36.7066,36.7243,427701.0
2019-08-06 15:30:00,41.34,41.36,41.25,41.26,837364.0,36.7154,36.7332,36.6355,36.6444,837364.0
2019-08-07 09:30:00,41.05,41.13,40.8,41.02,782829.0,36.4579,36.5289,36.2358,36.4312,782829.0
2019-08-07 10:00:00,41.02,41.25,41.0,41.16,503058.0,36.4312,36.6355,36.4135,36.5556,503058.0
2019-08-07 10:30:00,41.16,41.45,41.15,41.36,386953.0,36.5556,36.8131,36.5467,36.7332,386953.0
2019-08-07 11:00:00,41.34,41.34,41.09,41.11,299777.0,36.7154,36.7154,36.4934,36.5112,299777.0
2019-08-07 11:30:00,41.12,41.12,40.95,41.0,333228.0,36.52,36.52,36.3691,36.4135,333228.0
2019-08-07 12:00:00,41.0,41.04,40.91,40.96,226699.0,36.4135,36.449,36.3335,36.3779,226699.0
2019-08-07 12:30:00,40.96,41.1,40.94,41.04,209580.0,36.3779,36.5023,36.3602,36.449,209580.0
2019-08-07 13:00:00,41.05,41.11,40.99,41.05,143536.0,36.4579,36.5112,36.4046,36.4579,143536.0
2019-08-07 13:30:00,41.05,41.26,41.05,41.22,194084.0,36.4579,36.6444,36.4579,36.6089,194084.0
2019-08-07 14:00:00,41.22,41.25,41.05,41.18,347776.0,36.6089,36.6355,36.4579,36.5733,347776.0
2019-08-07 14:30:00,41.17,41.25,41.11,41.22,210890.0,36.5645,36.6355,36.5112,36.6089,210890.0
2019-08-07 15:00:00,41.21,41.25,41.13,41.23,189817.0,36.6,36.6355,36.5289,36.6177,189817.0
2019-08-07 15:30:00,41.23,41.34,41.18,41.25,847234.0,36.6177,36.7154,36.5733,36.6355,847234.0
2019-08-08 09:30:00,41.85,42.03,41.75,41.86,779943.0,37.1684,37.3282,37.0796,37.1773,779943.0
2019-08-08 10:00:00,41.87,41.98,41.82,41.88,434775.0,37.1861,37.2838,37.1417,37.195,434775.0
2019-08-08 10:30:00,41.88,41.94,41.84,41.85,313853.0,37.195,37.2483,37.1595,37.1684,313853.0
2019-08-08 11:00:00,41.84,41.96,41.83,41.89,218836.0,37.1595,37.2661,37.1506,37.2039,218836.0
2019-08-08 11:30:00,41.89,42.02,41.87,41.96,1355840.0,37.2039,37.3194,37.1861,37.2661,1355840.0
2019-08-08 12:00:00,41.96,42.12,41.95,42.07,385738.0,37.2661,37.4082,37.2572,37.3638,385738.0
2019-08-08 12:30:00,42.07,42.16,42.07,42.15,223866.0,37.3638,37.4437,37.3638,37.4348,223866.0
2019-08-08 13:00:00,42.15,42.18,42.03,42.05,224702.0,37.4348,37.4615,37.3282,37.346,224702.0
2019-08-08 13:30:00,42.06,42.11,42.03,42.05,315067.0,37.3549,37.3993,37.3282,37.346,315067.0
2019-08-08 14:00:00,42.05,42.08,41.98,41.99,229430.0,37.346,37.3727,37.2838,37.2927,229430.0
2019-08-08 14:30:00,41.99,42.1,41.98,42.01,345577.0,37.2927,37.3904,37.2838,37.3105,345577.0
2019-08-08 15:00:00,42.01,42.04,41.88,41.95,565948.0,37.3105,37.3371,37.195,37.2572,565948.0
2019-08-08 15:30:00,41.95,42.08,41.86,41.91,1073198.0,37.2572,37.3727,37.1773,37.2217,1073198.0
2019-08-09 09:30:00,41.59,41.71,41.27,41.36,356331.0,36.9375,37.044,36.6533,36.7332,356331.0
2019-08-09 10:00:00,41.36,41.46,41.0,41.13,512512.0,36.7332,36.822,36.4135,36.5289,512512.0
2019-08-09 10:30:00,41.12,41.43,41.11,41.39,228690.0,36.52,36.7954,36.5112,36.7598,228690.0
2019-08-09 11:00:00,41.38,41.39,41.22,41.22,106002.0,36.751,36.7598,36.6089,36.6089,106002.0
2019-08-09 11:30:00,41.22,41.29,41.2,41.22,177265.0,36.6089,36.671,36.5911,36.6089,177265.0
2019-08-09 12:00:00,41.23,41.27,41.16,41.25,164425.0,36.6177,36.6533,36.5556,36.6355,164425.0
2019-08-09 12:30:00,41.25,41.61,41.24,41.46,148801.0,36.6355,36.9552,36.6266,36.822,148801.0
2019-08-09 13:00:00,41.47,41.61,41.41,41.59,135352.0,36.8309,36.9552,36.7776,36.9375,135352.0
2019-08-09 13:30:00,41.6,41.68,41.53,41.55,128126.0,36.9464,37.0174,36.8842,36.9019,128126.0
2019-08-09 14:00:00,41.55,41.59,41.5,41.55,101982.0,36.9019,36.9375,36.8575,36.9019,101982.0
2019-08-09 14:30:00,41.57,41.59,41.47,41.52,124107.0,36.9197,36.9375,36.8309,36.8753,124107.0
2019-08-09 15:00:00,41.51,41.56,41.49,41.53,188900.0,36.8664,36.9108,36.8487,36.8842,188900.0
2019-08-09 15:30:00,41.53,41.63,41.4,41.41,412526.0,36.8842,36.973,36.7687,36.7776,412526.0
2019-08-12 09:30:00,41.05,41.16,40.96,41.08,392113.0,36.4579,36.5556,36.3779,36.4845,392113.0
2019-08-12 10:00:00,41.08,41.21,40.93,41.18,287547.0,36.4845,36.6,36.3513,36.5733,287547.0
2019-08-12 10:30:00,41.18,41.22,41.07,41.14,290884.0,36.5733,36.6089,36.4756,36.5378,290884.0
2019-08-12 11:00:00,41.15,41.18,41.04,41.14,213942.0,36.5467,36.5733,36.449,36.5378,213942.0
2019-08-12 11:30:00,41.14,41.22,41.11,41.2,142269.0,36.5378,36.6089,36.5112,36.5911,142269.0
2019-08-12 12:00:00,41.2,41.27,41.15,41.22,75360.0,36.5911,36.6533,36.5467,36.6089,75360.0
2019-08-12 12:30:00,41.22,41.25,41.09,41.14,115669.0,36.6089,36.6355,36.4934,36.5378,115669.0
2019-08-12 13:00:00,41.14,41.14,41.06,41.1,87034.0,36.5378,36.5378,36.4668,36.5023,87034.0
2019-08-12 13:30:00,41.1,41.11,41.01,41.05,95789.0,36.5023,36.5112,36.4224,36.4579,95789.0
2019-08-12 14:00:00,41.05,41.06,40.94,40.95,148519.0,36.4579,36.4668,36.3602,36.3691,148519.0
2019-08-12 14:30:00,40.96,40.98,40.85,40.87,185816.0,36.3779,36.3957,36.2803,36.298,185816.0
2019-08-12 15:00:00,40.88,40.99,40.87,40.98,218760.0,36.3069,36.4046,36.298,36.3957,218760.0
2019-08-12 15:30:00,40.97,41.01,40.93,40.97,254774.0,36.3868,36.4224,36.3513,36.3868,254774.0
2019-08-13 09:30:00,40.63,41.76,40.55,41.65,1296350.0,36.0849,37.0885,36.0138,36.9908,1296350.0
2019-08-13 10:00:00,41.65,41.95,41.51,41.88,990953.0,36.9908,37.2572,36.8664,37.195,990953.0
2019-08-13 10:30:00,41.88,41.97,41.64,41.7,730172.0,37.195,37.275,36.9819,37.0352,730172.0
2019-08-13 11:00:00,41.68,41.75,41.51,41.62,455692.0,37.0174,37.0796,36.8664,36.9641,455692.0
2019-08-13 11:30:00,41.62,41.74,41.59,41.74,338142.0,36.9641,37.0707,36.9375,37.0707,338142.0
2019-08-13 12:00:00,41.75,41.83,41.71,41.8,295682.0,37.0796,37.1506,37.044,37.124,295682.0
2019-08-13 12:30:00,41.81,41.83,41.73,41.8,243388.0,37.1329,37.1506,37.0618,37.124,243388.0
2019-08-13 13:00:00,41.79,41.86,41.67,41.77,325405.0,37.1151,37.1773,37.0085,37.0973,325405.0
2019-08-13 13:30:00,41.76,41.83,41.74,41.8,212744.0,37.0885,37.1506,37.0707,37.124,212744.0
2019-08-13 14:00:00,41.8,41.91,41.76,41.91,229079.0,37.124,37.2217,37.0885,37.2217,229079.0
2019-08-13 14:30:00,41.91,41.99,41.9,41.93,348549.0,37.2217,37.2927,37.2128,37.2394,348549.0
2019-08-13 15:00:00,41.93,41.93,41.82,41.87,242105.0,37.2394,37.2394,37.1417,37.1861,242105.0
2019-08-13 15:30:00,41.87,41.88,41.76,41.82,794378.0,37.1861,37.195,37.0885,37.1417,794378.0
2019-08-14 09:30:00,40.85,41.09,40.63,40.73,1615624.0,36.2803,36.4934,36.0849,36.1737,1615624.0
2019-08-14 10:00:00,40.72,40.76,40.49,40.56,988976.0,36.1648,36.2003,35.9605,36.0227,988976.0
2019-08-14 10:30:00,40.56,40.58,40.38,40.4,895016.0,36.0227,36.0405,35.8628,35.8806,895016.0
2019-08-14 11:00:00,40.4,40.48,40.34,40.41,687480.0,35.8806,35.9516,35.8273,35.8895,687480.0
2019-08-14 11:30:00,40.41,40.49,40.29,40.37,466137.0,35.8895,35.9605,35.7829,35.8539,466137.0
2019-08-14 12:00:00,40.37,40.41,40.25,40.36,313247.0,35.8539,35.8895,35.7474,35.8451,313247.0
2019-08-14 12:30:00,40.36,40.45,40.28,40.3,244688.0,35.8451,35.925,35.774,35.7918,244688.0
2019-08-14 13:00:00,40.3,40.54,40.26,40.48,283566.0,35.7918,36.0049,35.7563,35.9516,283566.0
2019-08-14 13:30:00,40.47,40.56,40.45,40.5,231052.0,35.9428,36.0227,35.925,35.9694,231052.0
2019-08-14 14:00:00,40.5,40.57,40.43,40.48,300020.0,35.9694,36.0316,35.9072,35.9516,300020.0
2019-08-14 14:30:00,40.48,40.51,40.34,40.42,353536.0,35.9516,35.9783,35.8273,35.8984,353536.0
2019-08-14 15:00:00,40.42,40.62,40.38,40.53,421710.0,35.8984,36.076,35.8628,35.996,421710.0
2019-08-14 15:30:00,40.52,40.56,40.41,40.43,1255119.0,35.9872,36.0227,35.8895,35.9072,1255119.0
2019-08-15 09:30:00,40.38,40.76,40.34,40.57,1057818.0,35.8628,36.2003,35.8273,36.0316,1057818.0
2019-08-15 10:00:00,40.56,40.61,40.46,40.52,403305.0,36.0227,36.0671,35.9339,35.9872,403305.0
2019-08-15 10:30:00,40.52,40.68,40.46,40.58,264766.0,35.9872,36.1293,35.9339,36.0405,264766.0
2019-08-15 11:00:00,40.57,40.58,40.43,40.5,210981.0,36.0316,36.0405,35.9072,35.9694,210981.0
2019-08-15 11:30:00,40.51,40.68,40.51,40.68,160283.0,35.9783,36.1293,35.9783,36.1293,160283.0
2019-08-15 12:00:00,40.69,40.8,40.67,40.69,143880.0,36.1382,36.2358,36.1204,36.1382,143880.0
2019-08-15 12:30:00,40.7,40.73,40.66,40.72,151198.0,36.147,36.1737,36.1115,36.1648,151198.0
2019-08-15 13:00:00,40.72,40.8,40.68,40.71,118148.0,36.1648,36.2358,36.1293,36.1559,118148.0
2019-08-15 13:30:00,40.71,40.75,40.56,40.63,623960.0,36.1559,36.1914,36.0227,36.0849,623960.0
2019-08-15 14:00:00,40.61,40.83,40.59,40.81,254247.0,36.0671,36.2625,36.0493,36.2447,254247.0
2019-08-15 14:30:00,40.82,40.9,40.74,40.87,241679.0,36.2536,36.3247,36.1826,36.298,241679.0
2019-08-15 15:00:00,40.87,40.99,40.87,40.9,255266.0,36.298,36.4046,36.298,36.3247,255266.0
2019-08-15 15:30:00,40.9,40.98,40.85,40.85,669870.0,36.3247,36.3957,36.2803,36.2803,669870.0
2019-08-16 09:30:00,41.18,41.57,41.15,41.41,853670.0,36.5733,36.9197,36.5467,36.7776,853670.0
2019-08-16 10:00:00,41.39,41.6,41.34,41.38,415689.0,36.7598,36.9464,36.7154,36.751,415689.0
2019-08-16 10:30:00,41.38,41.65,41.35,41.65,273488.0,36.751,36.9908,36.7243,36.9908,273488.0
2019-08-16 11:00:00,41.65,41.67,41.47,41.49,124623.0,36.9908,37.0085,36.8309,36.8487,124623.0
2019-08-16 11:30:00,41.49,41.5,41.42,41.46,133614.0,36.8487,36.8575,36.7865,36.822,133614.0
2019-08-16 12:00:00,41.46,41.49,41.39,41.48,97041.0,36.822,36.8487,36.7598,36.8398,97041.0
2019-08-16 12:30:00,41.48,41.61,41.48,41.59,240923.0,36.8398,36.9552,36.8398,36.9375,240923.0
2019-08-16 13:00:00,41.6,41.72,41.6,41.7,206341.0,36.9464,37.0529,36.9464,37.0352,206341.0
2019-08-16 13:30:00,41.7,41.73,41.68,41.72,193642.0,37.0352,37.0618,37.0174,37.0529,193642.0
2019-08-16 14:00:00,41.72,41.73,41.59,41.59,327392.0,37.0529,37.0618,36.9375,36.9375,327392.0
2019-08-16 14:30:00,41.6,41.6,41.5,41.54,263974.0,36.9464,36.9464,36.8575,36.8931,263974.0
2019-08-16 15:00:00,41.54,41.63,41.52,41.59,196137.0,36.8931,36.973,36.8753,36.9375,196137.0
2019-08-16 15:30:00,41.59,41.62,41.53,41.54,628499.0,36.9375,36.9641,36.8842,36.8931,628499.0
2019-08-19 09:30:00,42.16,42.21,41.77,41.79,515416.0,37.4437,37.4881,37.0973,37.1151,515416.0
2019-08-19 10:00:00,41.78,41.81,41.66,41.79,342845.0,37.1062,37.1329,36.9996,37.1151,342845.0
2019-08-19 10:30:00,41.79,41.87,41.73,41.78,162848.0,37.1151,37.1861,37.0618,37.1062,162848.0
2019-08-19 11:00:00,41.78,41.86,41.77,41.82,226391.0,37.1062,37.1773,37.0973,37.1417,226391.0
2019-08-19 11:30:00,41.81,41.84,41.75,41.77,186138.0,37.1329,37.1595,37.0796,37.0973,186138.0
2019-08-19 12:00:00,41.77,41.78,41.71,41.72,109157.0,37.0973,37.1062,37.044,37.0529,109157.0
2019-08-19 12:30:00,41.72,41.79,41.69,41.78,191087.0,37.0529,37.1151,37.0263,37.1062,191087.0
2019-08-19 13:00:00,41.79,41.86,41.78,41.81,142764.0,37.1151,37.1773,37.1062,37.1329,142764.0
2019-08-19 13:30:00,41.81,41.83,41.78,41.82,120578.0,37.1329,37.1506,37.1062,37.1417,120578.0
2019-08-19 14:00:00,41.82,41.83,41.72,41.78,162416.0,37.1417,37.1506,37.0529,37.1062,162416.0
2019-08-19 14:30:00,41.78,41.78,41.7,41.71,164877.0,37.1062,37.1062,37.0352,37.044,164877.0
2019-08-19 15:00:00,41.71,41.72,41.65,41.69,207470.0,37.044,37.0529,36.9908,37.0263,207470.0
2019-08-19 15:30:00,41.68,41.8,41.66,41.77,610895.0,37.0174,37.124,36.9996,37.0973,610895.0
2019-08-20 09:30:00,42.0,42.08,41.71,41.9,548284.0,37.3016,37.3727,37.044,37.2128,548284.0
2019-08-20 10:00:00,41.89,42.08,41.87,42.06,336972.0,37.2039,37.3727,37.1861,37.3549,336972.0
2019-08-20 10:30:00,42.06,42.18,42.0,42.17,255592.0,37.3549,37.4615,37.3016,37.4526,255592.0
2019-08-20 11:00:00,42.18,42.21,42.08,42.14,608129.0,37.4615,37.4881,37.3727,37.4259,608129.0
2019-08-20 11:30:00,42.14,42.18,42.08,42.15,473590.0,37.4259,37.4615,37.3727,37.4348,473590.0
2019-08-20 12:00:00,42.15,42.2,42.11,42.19,509448.0,37.4348,37.4792,37.3993,37.4704,509448.0
2019-08-20 12:30:00,42.19,42.19,42.14,42.17,334643.0,37.4704,37.4704,37.4259,37.4526,334643.0
2019-08-20 13:00:00,42.16,42.19,42.12,42.18,455924.0,37.4437,37.4704,37.4082,37.4615,455924.0
2019-08-20 13:30:00,42.18,42.22,41.97,41.98,809524.0,37.4615,37.497,37.275,37.2838,809524.0
2019-08-20 14:00:00,41.97,42.03,41.86,41.99,758430.0,37.275,37.3282,37.1773,37.2927,758430.0
2019-08-20 14:30:00,41.98,42.05,41.98,42.02,184124.0,37.2838,37.346,37.2838,37.3194,184124.0
2019-08-20 15:00:00,42.02,42.04,41.97,42.04,285605.0,37.3194,37.3371,37.275,37.3371,285605.0
2019-08-20 15:30:00,42.03,42.09,41.95,41.96,884157.0,37.3282,37.3815,37.2572,37.2661,884157.0
2019-08-21 09:30:00,42.41,42.54,42.29,42.52,354823.0,37.6657,37.7812,37.5592,37.7634,354823.0
2019-08-21 10:00:00,42.53,42.55,42.44,42.48,194851.0,37.7723,37.7901,37.6924,37.7279,194851.0
2019-08-21 10:30:00,42.48,42.5,42.38,42.44,163327.0,37.7279,37.7457,37.6391,37.6924,163327.0
2019-08-21 11:00:00,42.43,42.52,42.42,42.48,259083.0,37.6835,37.7634,37.6746,37.7279,259083.0
2019-08-21 11:30:00,42.47,42.61,42.43,42.61,304835.0,37.719,37.8434,37.6835,37.8434,304835.0
2019-08-21 12:00:00,42.61,42.64,42.56,42.62,153958.0,37.8434,37.87,37.799,37.8522,153958.0
2019-08-21 12:30:00,42.62,42.62,42.55,42.55,98725.0,37.8522,37.8522,37.7901,37.7901,98725.0
2019-08-21 13:00:00,42.55,42.58,42.54,42.56,104464.0,37.7901,37.8167,37.7812,37.799,104464.0
2019-08-21 13:30:00,42.56,42.57,42.5,42.54,126072.0,37.799,37.8078,37.7457,37.7812,126072.0
2019-08-21 14:00:00,42.53,42.58,42.45,42.52,231253.0,37.7723,37.8167,37.7013,37.7634,231253.0
2019-08-21 14:30:00,42.52,42.53,42.42,42.52,283925.0,37.7634,37.7723,37.6746,37.7634,283925.0
2019-08-21 15:00:00,42.52,42.58,42.48,42.56,228197.0,37.7634,37.8167,37.7279,37.799,228197.0
2019-08-21 15:30:00,42.55,42.61,42.53,42.58,679242.0,37.7901,37.8434,37.7723,37.8167,679242.0
2019-08-22 09:30:00,42.39,42.49,42.19,42.25,569102.0,37.648,37.7368,37.4704,37.5236,569102.0
2019-08-22 10:00:00,42.25,42.26,41.91,41.91,279128.0,37.5236,37.5325,37.2217,37.2217,279128.0
2019-08-22 10:30:00,41.92,41.92,41.72,41.85,271322.0,37.2306,37.2306,37.0529,37.1684,271322.0
2019-08-22 11:00:00,41.85,42.02,41.85,42.01,122456.0,37.1684,37.3194,37.1684,37.3105,122456.0
2019-08-22 11:30:00,42.02,42.07,41.97,42.01,97783.0,37.3194,37.3638,37.275,37.3105,97783.0
2019-08-22 12:00:00,42.0,42.1,42.0,42.08,87330.0,37.3016,37.3904,37.3016,37.3727,87330.0
2019-08-22 12:30:00,42.07,42.1,42.02,42.04,116359.0,37.3638,37.3904,37.3194,37.3371,116359.0
2019-08-22 13:00:00,42.04,42.14,42.03,42.14,114749.0,37.3371,37.4259,37.3282,37.4259,114749.0
2019-08-22 13:30:00,42.14,42.16,42.08,42.09,119812.0,37.4259,37.4437,37.3727,37.3815,119812.0
2019-08-22 14:00:00,42.1,42.11,42.06,42.09,95621.0,37.3904,37.3993,37.3549,37.3815,95621.0
2019-08-22 14:30:00,42.09,42.17,42.08,42.15,76764.0,37.3815,37.4526,37.3727,37.4348,76764.0
2019-08-22 15:00:00,42.15,42.16,42.09,42.12,119731.0,37.4348,37.4437,37.3815,37.4082,119731.0
2019-08-22 15:30:00,42.12,42.24,42.07,42.13,422656.0,37.4082,37.5148,37.3638,37.4171,422656.0
2019-08-23 09:30:00,41.94,41.97,41.64,41.8,707419.0,37.2483,37.275,36.9819,37.124,707419.0
2019-08-23 10:00:00,41.82,42.04,41.72,41.98,228744.0,37.1417,37.3371,37.0529,37.2838,228744.0
2019-08-23 10:30:00,41.98,42.15,41.95,42.02,235788.0,37.2838,37.4348,37.2572,37.3194,235788.0
2019-08-23 11:00:00,42.04,42.07,41.32,41.36,622855.0,37.3371,37.3638,36.6977,36.7332,622855.0
2019-08-23 11:30:00,41.36,41.39,41.06,41.06,452335.0,36.7332,36.7598,36.4668,36.4668,452335.0
2019-08-23 12:00:00,41.07,41.23,41.0,41.12,284920.0,36.4756,36.6177,36.4135,36.52,284920.0
2019-08-23 12:30:00,41.11,41.24,40.98,41.05,467989.0,36.5112,36.6266,36.3957,36.4579,467989.0
2019-08-23 13:00:00,41.04,41.17,40.95,40.96,168957.0,36.449,36.5645,36.3691,36.3779,168957.0
2019-08-23 13:30:00,40.96,41.16,40.96,41.12,271698.0,36.3779,36.5556,36.3779,36.52,271698.0
2019-08-23 14:00:00,41.12,41.2,41.06,41.18,331568.0,36.52,36.5911,36.4668,36.5733,331568.0
2019-08-23 14:30:00,41.18,41.21,40.96,41.16,322039.0,36.5733,36.6,36.3779,36.5556,322039.0
2019-08-23 15:00:00,41.16,41.25,41.04,41.12,503005.0,36.5556,36.6355,36.449,36.52,503005.0
2019-08-23 15:30:00,41.13,41.14,40.86,40.96,1205366.0,36.5289,36.5378,36.2891,36.3779,1205366.0
2019-08-26 09:30:00,41.37,41.55,41.25,41.32,531491.0,36.7421,36.9019,36.6355,36.6977,531491.0
2019-08-26 10:00:00,41.32,41.35,41.13,41.25,194928.0,36.6977,36.7243,36.5289,36.6355,194928.0
2019-08-26 10:30:00,41.25,41.26,41.14,41.2,213711.0,36.6355,36.6444,36.5378,36.5911,213711.0
2019-08-26 11:00:00,41.19,41.34,41.17,41.25,172275.0,36.5822,36.7154,36.5645,36.6355,172275.0
2019-08-26 11:30:00,41.25,41.27,41.18,41.23,121884.0,36.6355,36.6533,36.5733,36.6177,121884.0
2019-08-26 12:00:00,41.23,41.32,41.18,41.21,231090.0,36.6177,36.6977,36.5733,36.6,231090.0
2019-08-26 12:30:00,41.21,41.31,41.21,41.25,299746.0,36.6,36.6888,36.6,36.6355,299746.0
2019-08-26 13:00:00,41.25,41.25,41.18,41.19,190151.0,36.6355,36.6355,36.5733,36.5822,190151.0
2019-08-26 13:30:00,41.19,41.27,41.17,41.27,528448.0,36.5822,36.6533,36.5645,36.6533,528448.0
2019-08-26 14:00:00,41.26,41.3,41.19,41.26,301873.0,36.6444,36.6799,36.5822,36.6444,301873.0
2019-08-26 14:30:00,41.26,41.31,41.23,41.29,547664.0,36.6444,36.6888,36.6177,36.671,547664.0
2019-08-26 15:00:00,41.29,41.35,41.24,41.27,277550.0,36.671,36.7243,36.6266,36.6533,277550.0
2019-08-26 15:30:00,41.28,41.35,41.24,41.35,1217788.0,36.6621,36.7243,36.6266,36.7243,1217788.0
2019-08-27 09:30:00,41.55,41.68,41.45,41.55,652682.0,36.9019,37.0174,36.8131,36.9019,652682.0
2019-08-27 10:00:00,41.56,41.58,41.39,41.44,220861.0,36.9108,36.9286,36.7598,36.8043,220861.0
2019-08-27 10:30:00,41.44,41.53,41.42,41.46,110938.0,36.8043,36.8842,36.7865,36.822,110938.0
2019-08-27 11:00:00,41.48,41.53,41.38,41.42,118911.0,36.8398,36.8842,36.751,36.7865,118911.0
2019-08-27 11:30:00,41.42,41.56,41.42,41.52,269544.0,36.7865,36.9108,36.7865,36.8753,269544.0
2019-08-27 12:00:00,41.52,41.53,41.39,41.41,255230.0,36.8753,36.8842,36.7598,36.7776,255230.0
2019-08-27 12:30:00,41.41,41.42,41.26,41.31,337243.0,36.7776,36.7865,36.6444,36.6888,337243.0
2019-08-27 13:00:00,41.29,41.41,41.28,41.36,163033.0,36.671,36.7776,36.6621,36.7332,163033.0
2019-08-27 13:30:00,41.35,41.52,41.33,41.51,234687.0,36.7243,36.8753,36.7066,36.8664,234687.0
2019-08-27 14:00:00,41.5,41.54,41.43,41.44,134089.0,36.8575,36.8931,36.7954,36.8043,134089.0
2019-08-27 14:30:00,41.44,41.55,41.39,41.52,95721.0,36.8043,36.9019,36.7598,36.8753,95721.0
2019-08-27 15:00:00,41.52,41.59,41.43,41.44,168072.0,36.8753,36.9375,36.7954,36.8043,168072.0
2019-08-27 15:30:00,41.44,41.51,41.35,41.36,447562.0,36.8043,36.8664,36.7243,36.7332,447562.0
2019-08-28 09:30:00,41.32,41.32,41.05,41.2,738355.0,36.6977,36.6977,36.4579,36.5911,738355.0
2019-08-28 10:00:00,41.21,41.28,41.18,41.23,146611.0,36.6,36.6621,36.5733,36.6177,146611.0
2019-08-28 10:30:00,41.23,41.43,41.23,41.36,232849.0,36.6177,36.7954,36.6177,36.7332,232849.0
2019-08-28 11:00:00,41.37,41.55,41.32,41.54,201023.0,36.7421,36.9019,36.6977,36.8931,201023.0
2019-08-28 11:30:00,41.54,41.61,41.5,41.55,188088.0,36.8931,36.9552,36.8575,36.9019,188088.0
2019-08-28 12:00:00,41.56,41.61,41.53,41.57,113774.0,36.9108,36.9552,36.8842,36.9197,113774.0
2019-08-28 12:30:00,41.57,41.6,41.54,41.58,144411.0,36.9197,36.9464,36.8931,36.9286,144411.0
2019-08-28 13:00:00,41.59,41.62,41.47,41.61,194693.0,36.9375,36.9641,36.8309,36.9552,194693.0
2019-08-28 13:30:00,41.62,41.74,41.6,41.71,188422.0,36.9641,37.0707,36.9464,37.044,188422.0
2019-08-28 14:00:00,41.71,41.73,41.66,41.67,105106.0,37.044,37.0618,36.9996,37.0085,105106.0
2019-08-28 14:30:00,41.68,41.75,41.67,41.75,89785.0,37.0174,37.0796,37.0085,37.0796,89785.0
2019-08-28 15:00:00,41.75,41.77,41.69,41.69,131055.0,37.0796,37.0973,37.0263,37.0263,131055.0
2019-08-28 15:30:00,41.7,41.74,41.64,41.65,459165.0,37.0352,37.0707,36.9819,36.9908,459165.0
2019-08-29 09:30:00,42.34,42.57,42.27,42.55,681526.0,37.6036,37.8078,37.5414,37.7901,681526.0
2019-08-29 10:00:00,42.55,42.56,42.4,42.5,275355.0,37.7901,37.799,37.6569,37.7457,275355.0
2019-08-29 10:30:00,42.51,42.52,42.28,42.35,349775.0,37.7546,37.7634,37.5503,37.6125,349775.0
2019-08-29 11:00:00,42.34,42.44,42.31,42.41,277837.0,37.6036,37.6924,37.5769,37.6657,277837.0
2019-08-29 11:30:00,42.4,42.45,42.38,42.41,187044.0,37.6569,37.7013,37.6391,37.6657,187044.0
2019-08-29 12:00:00,42.41,42.43,42.36,42.43,180049.0,37.6657,37.6835,37.6213,37.6835,180049.0
2019-08-29 12:30:00,42.42,42.45,42.38,42.41,390117.0,37.6746,37.7013,37.6391,37.6657,390117.0
2019-08-29 13:00:00,42.41,42.43,42.35,42.37,324866.0,37.6657,37.6835,37.6125,37.6302,324866.0
2019-08-29 13:30:00,42.38,42.42,42.33,42.4,149310.0,37.6391,37.6746,37.5947,37.6569,149310.0
2019-08-29 14:00:00,42.4,42.42,42.24,42.27,303163.0,37.6569,37.6746,37.5148,37.5414,303163.0
2019-08-29 14:30:00,42.28,42.36,42.27,42.34,157636.0,37.5503,37.6213,37.5414,37.6036,157636.0
2019-08-29 15:00:00,42.34,42.37,42.31,42.32,307150.0,37.6036,37.6302,37.5769,37.5858,307150.0
2019-08-29 15:30:00,42.32,42.36,42.23,42.28,825315.0,37.5858,37.6213,37.5059,37.5503,825315.0
2019-08-30 09:30:00,42.71,42.89,42.5,42.66,1079572.0,37.9322,38.092,37.7457,37.8878,1079572.0
2019-08-30 10:00:00,42.65,42.71,42.47,42.49,299776.0,37.8789,37.9322,37.719,37.7368,299776.0
2019-08-30 10:30:00,42.49,42.57,42.48,42.49,404799.0,37.7368,37.8078,37.7279,37.7368,404799.0
2019-08-30 11:00:00,42.49,42.5,42.36,42.45,372561.0,37.7368,37.7457,37.6213,37.7013,372561.0
2019-08-30 11:30:00,42.45,42.51,42.43,42.49,310040.0,37.7013,37.7546,37.6835,37.7368,310040.0
2019-08-30 12:00:00,42.5,42.59,42.47,42.59,299541.0,37.7457,37.8256,37.719,37.8256,299541.0
2019-08-30 12:30:00,42.58,42.6,42.52,42.52,124172.0,37.8167,37.8345,37.7634,37.7634,124172.0
2019-08-30 13:00:00,42.52,42.58,42.48,42.51,436492.0,37.7634,37.8167,37.7279,37.7546,436492.0
2019-08-30 13:30:00,42.52,42.54,42.48,42.52,88199.0,37.7634,37.7812,37.7279,37.7634,88199.0
2019-08-30 14:00:00,42.52,42.56,42.51,42.54,88353.0,37.7634,37.799,37.7546,37.7812,88353.0
2019-08-30 14:30:00,42.54,42.56,42.45,42.46,126148.0,37.7812,37.799,37.7013,37.7101,126148.0
2019-08-30 15:00:00,42.46,42.47,42.37,42.45,169844.0,37.7101,37.719,37.6302,37.7013,169844.0
2019-08-30 15:30:00,42.46,42.67,42.45,42.62,820471.0,37.7101,37.8967,37.7013,37.8522,820471.0
2019-09-03 09:30:00,42.15,42.16,41.69,41.85,965658.0,37.4348,37.4437,37.0263,37.1684,965658.0
2019-09-03 10:00:00,41.84,41.85,41.59,41.69,425703.0,37.1595,37.1684,36.9375,37.0263,425703.0
2019-09-03 10:30:00,41.68,41.87,41.61,41.83,318031.0,37.0174,37.1861,36.9552,37.1506,318031.0
2019-09-03 11:00:00,41.84,41.84,41.62,41.73,252900.0,37.1595,37.1595,36.9641,37.0618,252900.0
2019-09-03 11:30:00,41.73,41.81,41.7,41.72,154081.0,37.0618,37.1329,37.0352,37.0529,154081.0
2019-09-03 12:00:00,41.71,41.76,41.65,41.66,145881.0,37.044,37.0885,36.9908,36.9996,145881.0
2019-09-03 12:30:00,41.65,41.67,41.6,41.62,133086.0,36.9908,37.0085,36.9464,36.9641,133086.0
2019-09-03 13:00:00,41.62,41.65,41.6,41.62,120719.0,36.9641,36.9908,36.9464,36.9641,120719.0
2019-09-03 13:30:00,41.62,41.62,41.57,41.59,100570.0,36.9641,36.9641,36.9197,36.9375,100570.0
2019-09-03 14:00:00,41.59,41.68,41.59,41.68,183122.0,36.9375,37.0174,36.9375,37.0174,183122.0
2019-09-03 14:30:00,41.67,41.7,41.63,41.7,176735.0,37.0085,37.0352,36.973,37.0352,176735.0
2019-09-03 15:00:00,41.71,41.79,41.68,41.76,204680.0,37.044,37.1151,37.0174,37.0885,204680.0
2019-09-03 15:30:00,41.76,41.85,41.7,41.72,690656.0,37.0885,37.1684,37.0352,37.0529,690656.0
2019-09-04 09:30:00,42.61,42.79,42.39,42.7,571996.0,37.8434,38.0032,37.648,37.9233,571996.0
2019-09-04 10:00:00,42.71,42.83,42.67,42.8,419918.0,37.9322,38.0388,37.8967,38.0121,419918.0
2019-09-04 10:30:00,42.8,42.9,42.79,42.9,333173.0,38.0121,38.1009,38.0032,38.1009,333173.0
2019-09-04 11:00:00,42.9,42.95,42.88,42.95,284539.0,38.1009,38.1453,38.0832,38.1453,284539.0
2019-09-04 11:30:00,42.95,43.06,42.94,42.98,374660.0,38.1453,38.243,38.1365,38.172,374660.0
2019-09-04 12:00:00,42.98,43.01,42.94,43.0,138314.0,38.172,38.1986,38.1365,38.1897,138314.0
2019-09-04 12:30:00,43.0,43.08,42.96,43.07,150838.0,38.1897,38.2608,38.1542,38.2519,150838.0
2019-09-04 13:00:00,43.07,43.12,43.03,43.06,121837.0,38.2519,38.2963,38.2164,38.243,121837.0
2019-09-04 13:30:00,43.05,43.08,43.02,43.04,93823.0,38.2341,38.2608,38.2075,38.2253,93823.0
2019-09-04 14:00:00,43.04,43.05,42.98,43.04,153941.0,38.2253,38.2341,38.172,38.2253,153941.0
2019-09-04 14:30:00,43.05,43.07,43.03,43.03,131655.0,38.2341,38.2519,38.2164,38.2164,131655.0
2019-09-04 15:00:00,43.03,43.07,43.02,43.05,168103.0,38.2164,38.2519,38.2075,38.2341,168103.0
2019-09-04 15:30:00,43.05,43.15,43.04,43.15,618456.0,38.2341,38.323,38.2253,38.323,618456.0
2019-09-05 09:30:00,43.76,44.51,43.76,44.42,1352179.0,38.8647,39.5308,38.8647,39.4509,1352179.0
2019-09-05 10:00:00,44.42,44.47,44.29,44.32,488318.0,39.4509,39.4953,39.3354,39.3621,488318.0
2019-09-05 10:30:00,44.33,44.37,44.21,44.22,425489.0,39.371,39.4065,39.2644,39.2733,425489.0
2019-09-05 11:00:00,44.22,44.28,44.18,44.24,316553.0,39.2733,39.3265,39.2377,39.291,316553.0
2019-09-05 11:30:00,44.24,44.25,44.16,44.22,217851.0,39.291,39.2999,39.22,39.2733,217851.0
2019-09-05 12:00:00,44.21,44.24,44.11,44.14,268561.0,39.2644,39.291,39.1756,39.2022,268561.0
2019-09-05 12:30:00,44.14,44.22,44.12,44.22,216231.0,39.2022,39.2733,39.1844,39.2733,216231.0
2019-09-05 13:00:00,44.21,44.41,44.13,44.3,849898.0,39.2644,39.442,39.1933,39.3443,849898.0
2019-09-05 13:30:00,44.3,44.31,44.18,44.23,261973.0,39.3443,39.3532,39.2377,39.2821,261973.0
2019-09-05 14:00:00,44.23,44.26,44.12,44.18,383114.0,39.2821,39.3088,39.1844,39.2377,383114.0
2019-09-05 14:30:00,44.18,44.2,44.16,44.19,244162.0,39.2377,39.2555,39.22,39.2466,244162.0
2019-09-05 15:00:00,44.19,44.26,44.18,44.26,398680.0,39.2466,39.3088,39.2377,39.3088,398680.0
2019-09-05 15:30:00,44.26,44.31,44.21,44.23,1064245.0,39.3088,39.3532,39.2644,39.2821,1064245.0
2019-09-06 09:30:00,44.0,44.04,43.79,43.93,792684.0,39.0779,39.1134,38.8914,39.0157,792684.0
2019-09-06 10:00:00,43.94,43.94,43.83,43.91,380878.0,39.0246,39.0246,38.9269,38.9979,380878.0
2019-09-06 10:30:00,43.92,43.95,43.87,43.88,203802.0,39.0068,39.0335,38.9624,38.9713,203802.0
2019-09-06 11:00:00,43.88,43.89,43.77,43.78,352620.0,38.9713,38.9802,38.8736,38.8825,352620.0
2019-09-06 11:30:00,43.78,43.81,43.75,43.79,147048.0,38.8825,38.9091,38.8558,38.8914,147048.0
2019-09-06 12:00:00,43.8,43.81,43.78,43.78,150242.0,38.9002,38.9091,38.8825,38.8825,150242.0
2019-09-06 12:30:00,43.79,43.84,43.75,43.8,247151.0,38.8914,38.9358,38.8558,38.9002,247151.0
2019-09-06 13:00:00,43.8,43.84,43.79,43.8,193106.0,38.9002,38.9358,38.8914,38.9002,193106.0
2019-09-06 13:30:00,43.8,43.81,43.77,43.8,203129.0,38.9002,38.9091,38.8736,38.9002,203129.0
2019-09-06 14:00:00,43.8,43.83,43.77,43.82,169723.0,38.9002,38.9269,38.8736,38.918,169723.0
2019-09-06 14:30:00,43.82,43.82,43.77,43.8,144324.0,38.918,38.918,38.8736,38.9002,144324.0
2019-09-06 15:00:00,43.8,43.81,43.77,43.8,161472.0,38.9002,38.9091,38.8736,38.9002,161472.0
2019-09-06 15:30:00,43.8,43.8,43.69,43.71,495319.0,38.9002,38.9002,38.8026,38.8203,495319.0
2019-09-09 09:30:00,43.91,44.08,43.9,43.96,314468.0,38.9979,39.1489,38.9891,39.0423,314468.0
2019-09-09 10:00:00,43.96,44.01,43.88,43.89,278625.0,39.0423,39.0868,38.9713,38.9802,278625.0
2019-09-09 10:30:00,43.9,43.96,43.82,43.91,457350.0,38.9891,39.0423,38.918,38.9979,457350.0
2019-09-09 11:00:00,43.91,43.99,43.9,43.94,111311.0,38.9979,39.069,38.9891,39.0246,111311.0
2019-09-09 11:30:00,43.93,43.98,43.87,43.91,418828.0,39.0157,39.0601,38.9624,38.9979,418828.0
2019-09-09 12:00:00,43.9,43.93,43.68,43.73,179959.0,38.9891,39.0157,38.7937,38.8381,179959.0
2019-09-09 12:30:00,43.73,43.73,43.58,43.64,444629.0,38.8381,38.8381,38.7049,38.7581,444629.0
2019-09-09 13:00:00,43.63,43.66,43.61,43.62,134844.0,38.7493,38.7759,38.7315,38.7404,134844.0
2019-09-09 13:30:00,43.61,43.65,43.59,43.65,108472.0,38.7315,38.767,38.7137,38.767,108472.0
2019-09-09 14:00:00,43.64,43.66,43.57,43.57,164168.0,38.7581,38.7759,38.696,38.696,164168.0
2019-09-09 14:30:00,43.57,43.65,43.54,43.6,289501.0,38.696,38.767,38.6693,38.7226,289501.0
2019-09-09 15:00:00,43.59,43.8,43.59,43.78,225304.0,38.7137,38.9002,38.7137,38.8825,225304.0
2019-09-09 15:30:00,43.79,43.86,43.74,43.85,756786.0,38.8914,38.9535,38.847,38.9447,756786.0
2019-09-10 09:30:00,43.6,43.7,43.36,43.52,727366.0,38.7226,38.8114,38.5095,38.6516,727366.0
2019-09-10 10:00:00,43.52,43.64,43.45,43.64,316372.0,38.6516,38.7581,38.5894,38.7581,316372.0
2019-09-10 10:30:00,43.64,43.65,43.42,43.46,322019.0,38.7581,38.767,38.5628,38.5983,322019.0
2019-09-10 11:00:00,43.45,43.57,43.43,43.55,303366.0,38.5894,38.696,38.5716,38.6782,303366.0
2019-09-10 11:30:00,43.55,43.84,43.55,43.76,321890.0,38.6782,38.9358,38.6782,38.8647,321890.0
2019-09-10 12:00:00,43.76,43.89,43.66,43.86,152648.0,38.8647,38.9802,38.7759,38.9535,152648.0
2019-09-10 12:30:00,43.86,43.99,43.85,43.95,206502.0,38.9535,39.069,38.9447,39.0335,206502.0
2019-09-10 13:00:00,43.96,44.0,43.87,43.9,201118.0,39.0423,39.0779,38.9624,38.9891,201118.0
2019-09-10 13:30:00,43.9,43.93,43.88,43.89,94242.0,38.9891,39.0157,38.9713,38.9802,94242.0
2019-09-10 14:00:00,43.9,43.96,43.87,43.95,214119.0,38.9891,39.0423,38.9624,39.0335,214119.0
2019-09-10 14:30:00,43.96,43.99,43.9,43.97,185637.0,39.0423,39.069,38.9891,39.0512,185637.0
2019-09-10 15:00:00,43.98,44.06,43.97,44.02,603015.0,39.0601,39.1312,39.0512,39.0956,603015.0
2019-09-10 15:30:00,44.02,44.09,43.99,44.09,813237.0,39.0956,39.1578,39.069,39.1578,813237.0
2019-09-11 09:30:00,43.91,44.04,43.84,43.97,615745.0,38.9979,39.1134,38.9358,39.0512,615745.0
2019-09-11 10:00:00,43.97,44.04,43.92,44.01,286967.0,39.0512,39.1134,39.0068,39.0868,286967.0
2019-09-11 10:30:00,44.0,44.13,43.99,44.12,314325.0,39.0779,39.1933,39.069,39.1844,314325.0
2019-09-11 11:00:00,44.11,44.15,44.04,44.12,202812.0,39.1756,39.2111,39.1134,39.1844,202812.0
2019-09-11 11:30:00,44.13,44.23,44.11,44.22,176766.0,39.1933,39.2821,39.1756,39.2733,176766.0
2019-09-11 12:00:00,44.22,44.26,44.2,44.23,156766.0,39.2733,39.3088,39.2555,39.2821,156766.0
2019-09-11 12:30:00,44.23,44.27,44.22,44.23,185075.0,39.2821,39.3177,39.2733,39.2821,185075.0
2019-09-11 13:00:00,44.24,44.26,44.17,44.17,141436.0,39.291,39.3088,39.2289,39.2289,141436.0
2019-09-11 13:30:00,44.18,44.23,44.12,44.16,150281.0,39.2377,39.2821,39.1844,39.22,150281.0
2019-09-11 14:00:00,44.15,44.19,44.13,44.16,119053.0,39.2111,39.2466,39.1933,39.22,119053.0
2019-09-11 14:30:00,44.16,44.2,44.15,44.2,127189.0,39.22,39.2555,39.2111,39.2555,127189.0
2019-09-11 15:00:00,44.2,44.23,44.18,44.2,176897.0,39.2555,39.2821,39.2377,39.2555,176897.0
2019-09-11 15:30:00,44.2,44.22,44.1,44.2,681937.0,39.2555,39.2733,39.1667,39.2555,681937.0
2019-09-12 09:30:00,44.29,44.41,43.99,44.08,899324.0,39.3354,39.442,39.069,39.1489,899324.0
2019-09-12 10:00:00,44.08,44.46,44.03,44.39,530604.0,39.1489,39.4864,39.1045,39.4242,530604.0
2019-09-12 10:30:00,44.4,44.41,43.93,44.13,473098.0,39.4331,39.442,39.0157,39.1933,473098.0
2019-09-12 11:00:00,44.13,44.17,44.02,44.16,300625.0,39.1933,39.2289,39.0956,39.22,300625.0
2019-09-12 11:30:00,44.15,44.19,44.07,44.07,206806.0,39.2111,39.2466,39.14,39.14,206806.0
2019-09-12 12:00:00,44.08,44.12,43.98,44.09,309969.0,39.1489,39.1844,39.0601,39.1578,309969.0
2019-09-12 12:30:00,44.09,44.17,44.06,44.15,201855.0,39.1578,39.2289,39.1312,39.2111,201855.0
2019-09-12 13:00:00,44.15,44.23,44.09,44.13,200220.0,39.2111,39.2821,39.1578,39.1933,200220.0
2019-09-12 13:30:00,44.14,44.21,44.1,44.17,200183.0,39.2022,39.2644,39.1667,39.2289,200183.0
2019-09-12 14:00:00,44.18,44.26,44.14,44.25,322612.0,39.2377,39.3088,39.2022,39.2999,322612.0
2019-09-12 14:30:00,44.26,44.28,44.21,44.23,296526.0,39.3088,39.3265,39.2644,39.2821,296526.0
2019-09-12 15:00:00,44.23,44.24,44.16,44.16,452100.0,39.2821,39.291,39.22,39.22,452100.0
2019-09-12 15:30:00,44.17,44.28,44.06,44.07,1163771.0,39.2289,39.3265,39.1312,39.14,1163771.0
2019-09-13 09:30:00,44.43,44.47,44.19,44.39,688877.0,39.4598,39.4953,39.2466,39.4242,688877.0
2019-09-13 10:00:00,44.38,44.58,44.28,44.55,456498.0,39.4154,39.593,39.3265,39.5663,456498.0
2019-09-13 10:30:00,44.54,44.7,44.53,44.68,500621.0,39.5575,39.6996,39.5486,39.6818,500621.0
2019-09-13 11:00:00,44.68,44.72,44.6,44.62,339010.0,39.6818,39.7173,39.6108,39.6285,339010.0
2019-09-13 11:30:00,44.62,44.77,44.59,44.73,511751.0,39.6285,39.7617,39.6019,39.7262,511751.0
2019-09-13 12:00:00,44.72,44.78,44.66,44.77,260305.0,39.7173,39.7706,39.664,39.7617,260305.0
2019-09-13 12:30:00,44.77,44.77,44.58,44.59,254799.0,39.7617,39.7617,39.593,39.6019,254799.0
2019-09-13 13:00:00,44.59,44.73,44.59,44.72,212471.0,39.6019,39.7262,39.6019,39.7173,212471.0
2019-09-13 13:30:00,44.73,44.83,44.72,44.73,563790.0,39.7262,39.815,39.7173,39.7262,563790.0
2019-09-13 14:00:00,44.73,44.73,44.64,44.66,243069.0,39.7262,39.7262,39.6463,39.664,243069.0
2019-09-13 14:30:00,44.66,44.75,44.66,44.71,215197.0,39.664,39.744,39.664,39.7084,215197.0
2019-09-13 15:00:00,44.71,44.73,44.62,44.73,345271.0,39.7084,39.7262,39.6285,39.7262,345271.0
2019-09-13 15:30:00,44.73,44.79,44.71,44.74,906343.0,39.7262,39.7795,39.7084,39.7351,906343.0
2019-09-16 09:30:00,44.53,44.7,44.49,44.56,487551.0,39.5486,39.6996,39.5131,39.5752,487551.0
2019-09-16 10:00:00,44.57,44.64,44.52,44.58,186325.0,39.5841,39.6463,39.5397,39.593,186325.0
2019-09-16 10:30:00,44.57,44.59,44.49,44.59,140131.0,39.5841,39.6019,39.5131,39.6019,140131.0
2019-09-16 11:00:00,44.59,44.68,44.58,44.61,107095.0,39.6019,39.6818,39.593,39.6196,107095.0
2019-09-16 11:30:00,44.61,44.65,44.55,44.57,187348.0,39.6196,39.6552,39.5663,39.5841,187348.0
2019-09-16 12:00:00,44.57,44.62,44.53,44.6,259399.0,39.5841,39.6285,39.5486,39.6108,259399.0
2019-09-16 12:30:00,44.6,44.65,44.55,44.61,221590.0,39.6108,39.6552,39.5663,39.6196,221590.0
2019-09-16 13:00:00,44.61,44.63,44.55,44.58,79005.0,39.6196,39.6374,39.5663,39.593,79005.0
2019-09-16 13:30:00,44.59,44.65,44.58,44.63,144299.0,39.6019,39.6552,39.593,39.6374,144299.0
2019-09-16 14:00:00,44.63,44.72,44.63,44.71,136133.0,39.6374,39.7173,39.6374,39.7084,136133.0
2019-09-16 14:30:00,44.7,44.72,44.64,44.65,122265.0,39.6996,39.7173,39.6463,39.6552,122265.0
2019-09-16 15:00:00,44.65,44.74,44.64,44.68,306296.0,39.6552,39.7351,39.6463,39.6818,306296.0
2019-09-16 15:30:00,44.67,44.7,44.49,44.6,726615.0,39.6729,39.6996,39.5131,39.6108,726615.0
2019-09-17 09:30:00,44.28,44.58,44.21,44.56,517706.0,39.3265,39.593,39.2644,39.5752,517706.0
2019-09-17 10:00:00,44.57,44.74,44.56,44.64,443409.0,39.5841,39.7351,39.5752,39.6463,443409.0
2019-09-17 10:30:00,44.64,44.74,44.61,44.73,204770.0,39.6463,39.7351,39.6196,39.7262,204770.0
2019-09-17 11:00:00,44.73,44.87,44.73,44.84,213971.0,39.7262,39.8505,39.7262,39.8239,213971.0
2019-09-17 11:30:00,44.84,44.88,44.77,44.86,158331.0,39.8239,39.8594,39.7617,39.8417,158331.0
2019-09-17 12:00:00,44.87,44.94,44.83,44.88,241664.0,39.8505,39.9127,39.815,39.8594,241664.0
2019-09-17 12:30:00,44.87,44.94,44.87,44.94,152419.0,39.8505,39.9127,39.8505,39.9127,152419.0
2019-09-17 13:00:00,44.94,45.0,44.93,44.95,210251.0,39.9127,39.966,39.9038,39.9216,210251.0
2019-09-17 13:30:00,44.95,45.0,44.93,44.94,271558.0,39.9216,39.966,39.9038,39.9127,271558.0
2019-09-17 14:00:00,44.94,44.98,44.93,44.98,180365.0,39.9127,39.9482,39.9038,39.9482,180365.0
2019-09-17 14:30:00,44.98,45.04,44.98,45.04,480079.0,39.9482,40.0015,39.9482,40.0015,480079.0
2019-09-17 15:00:00,45.05,45.07,45.02,45.07,243984.0,40.0104,40.0282,39.9838,40.0282,243984.0
2019-09-17 15:30:00,45.07,45.15,45.05,45.13,1217610.0,40.0282,40.0992,40.0104,40.0815,1217610.0
2019-09-18 09:30:00,45.17,45.2,44.96,45.09,397913.0,40.117,40.1436,39.9305,40.0459,397913.0
2019-09-18 10:00:00,45.09,45.1,44.97,45.07,162863.0,40.0459,40.0548,39.9394,40.0282,162863.0
2019-09-18 10:30:00,45.06,45.09,44.91,44.96,240484.0,40.0193,40.0459,39.8861,39.9305,240484.0
2019-09-18 11:00:00,44.96,45.02,44.95,45.01,197684.0,39.9305,39.9838,39.9216,39.9749,197684.0
2019-09-18 11:30:00,45.01,45.01,44.95,44.98,120607.0,39.9749,39.9749,39.9216,39.9482,120607.0
2019-09-18 12:00:00,44.98,45.0,44.94,44.96,187862.0,39.9482,39.966,39.9127,39.9305,187862.0
2019-09-18 12:30:00,44.96,44.98,44.86,44.88,249007.0,39.9305,39.9482,39.8417,39.8594,249007.0
2019-09-18 13:00:00,44.87,44.89,44.8,44.8,225550.0,39.8505,39.8683,39.7884,39.7884,225550.0
2019-09-18 13:30:00,44.8,44.88,44.79,44.84,230843.0,39.7884,39.8594,39.7795,39.8239,230843.0
2019-09-18 14:00:00,44.84,44.92,44.61,44.69,292760.0,39.8239,39.895,39.6196,39.6907,292760.0
2019-09-18 14:30:00,44.69,44.8,44.64,44.73,424016.0,39.6907,39.7884,39.6463,39.7262,424016.0
2019-09-18 15:00:00,44.73,44.86,44.71,44.84,313504.0,39.7262,39.8417,39.7084,39.8239,313504.0
2019-09-18 15:30:00,44.85,45.06,44.83,45.03,447783.0,39.8328,40.0193,39.815,39.9926,447783.0
2019-09-19 09:30:00,44.8,45.06,44.76,45.02,815748.0,40.0757,40.3083,40.0399,40.2725,815748.0
2019-09-19 10:00:00,45.01,45.11,44.96,45.01,442178.0,40.2636,40.353,40.2188,40.2636,442178.0
2019-09-19 10:30:00,45.01,45.14,45.0,45.11,305342.0,40.2636,40.3799,40.2546,40.353,305342.0
2019-09-19 11:00:00,45.11,45.21,45.05,45.16,280867.0,40.353,40.4425,40.2994,40.3978,280867.0
2019-09-19 11:30:00,45.16,45.22,45.14,45.16,518989.0,40.3978,40.4514,40.3799,40.3978,518989.0
2019-09-19 12:00:00,45.15,45.21,45.1,45.12,475977.0,40.3888,40.4425,40.3441,40.362,475977.0
2019-09-19 12:30:00,45.11,45.21,45.09,45.12,451011.0,40.353,40.4425,40.3351,40.362,451011.0
2019-09-19 13:00:00,45.12,45.2,45.11,45.18,227392.0,40.362,40.4335,40.353,40.4156,227392.0
2019-09-19 13:30:00,45.18,45.19,45.09,45.16,360065.0,40.4156,40.4246,40.3351,40.3978,360065.0
2019-09-19 14:00:00,45.16,45.17,45.13,45.14,155692.0,40.3978,40.4067,40.3709,40.3799,155692.0
2019-09-19 14:30:00,45.14,45.19,45.09,45.11,630802.0,40.3799,40.4246,40.3351,40.353,630802.0
2019-09-19 15:00:00,45.11,45.12,44.97,45.0,411477.0,40.353,40.362,40.2278,40.2546,411477.0
2019-09-19 15:30:00,45.0,45.0,44.9,44.9,552973.0,40.2546,40.2546,40.1652,40.1652,552973.0
2019-09-20 09:30:00,44.77,44.9,44.63,44.65,515688.0,40.0489,40.1652,39.9236,39.9415,515688.0
2019-09-20 10:00:00,44.64,44.69,44.6,44.61,190037.0,39.9326,39.9773,39.8968,39.9058,190037.0
2019-09-20 10:30:00,44.61,44.63,44.55,44.58,245189.0,39.9058,39.9236,39.8521,39.8789,245189.0
2019-09-20 11:00:00,44.58,44.6,44.5,44.51,189262.0,39.8789,39.8968,39.8074,39.8163,189262.0
2019-09-20 11:30:00,44.51,44.51,44.41,44.47,212758.0,39.8163,39.8163,39.7268,39.7805,212758.0
2019-09-20 12:00:00,44.47,44.5,44.44,44.47,130360.0,39.7805,39.8074,39.7537,39.7805,130360.0
2019-09-20 12:30:00,44.47,44.47,44.36,44.44,191218.0,39.7805,39.7805,39.6821,39.7537,191218.0
2019-09-20 13:00:00,44.45,44.46,44.01,44.26,554468.0,39.7626,39.7716,39.369,39.5927,554468.0
2019-09-20 13:30:00,44.27,44.27,44.06,44.16,465452.0,39.6016,39.6016,39.4138,39.5032,465452.0
2019-09-20 14:00:00,44.16,44.22,44.11,44.16,497159.0,39.5032,39.5569,39.4585,39.5032,497159.0
2019-09-20 14:30:00,44.15,44.21,44.09,44.11,385477.0,39.4943,39.5479,39.4406,39.4585,385477.0
2019-09-20 15:00:00,44.11,44.12,44.02,44.05,442510.0,39.4585,39.4674,39.378,39.4048,442510.0
2019-09-20 15:30:00,44.04,44.07,43.87,43.88,1364585.0,39.3959,39.4227,39.2438,39.2527,1364585.0
2019-09-23 09:30:00,44.18,44.18,43.85,44.1,970194.0,39.5211,39.5211,39.2259,39.4495,970194.0
2019-09-23 10:00:00,44.1,44.11,43.95,44.02,373486.0,39.4495,39.4585,39.3154,39.378,373486.0
2019-09-23 10:30:00,44.02,44.12,43.99,44.03,312080.0,39.378,39.4674,39.3511,39.3869,312080.0
2019-09-23 11:00:00,44.04,44.09,44.03,44.04,222841.0,39.3959,39.4406,39.3869,39.3959,222841.0
2019-09-23 11:30:00,44.04,44.06,44.01,44.05,208539.0,39.3959,39.4138,39.369,39.4048,208539.0
2019-09-23 12:00:00,44.04,44.18,44.01,44.16,142028.0,39.3959,39.5211,39.369,39.5032,142028.0
2019-09-23 12:30:00,44.16,44.22,44.13,44.14,126221.0,39.5032,39.5569,39.4764,39.4853,126221.0
2019-09-23 13:00:00,44.15,44.25,44.14,44.25,138658.0,39.4943,39.5837,39.4853,39.5837,138658.0
2019-09-23 13:30:00,44.24,44.29,44.2,44.21,160901.0,39.5748,39.6195,39.539,39.5479,160901.0
2019-09-23 14:00:00,44.2,44.22,44.13,44.15,139954.0,39.539,39.5569,39.4764,39.4943,139954.0
2019-09-23 14:30:00,44.15,44.22,44.15,44.19,145572.0,39.4943,39.5569,39.4943,39.53,145572.0
2019-09-23 15:00:00,44.19,44.23,44.14,44.15,172748.0,39.53,39.5658,39.4853,39.4943,172748.0
2019-09-23 15:30:00,44.15,44.2,44.03,44.06,681559.0,39.4943,39.539,39.3869,39.4138,681559.0
2019-09-24 09:30:00,44.4,44.5,44.36,44.48,484768.0,39.7179,39.8074,39.6821,39.7895,484768.0
2019-09-24 10:00:00,44.47,44.55,44.33,44.42,835719.0,39.7805,39.8521,39.6553,39.7358,835719.0
2019-09-24 10:30:00,44.42,44.52,44.4,44.47,330809.0,39.7358,39.8252,39.7179,39.7805,330809.0
2019-09-24 11:00:00,44.46,44.47,44.34,44.41,404455.0,39.7716,39.7805,39.6642,39.7268,404455.0
2019-09-24 11:30:00,44.41,44.45,44.25,44.3,531103.0,39.7268,39.7626,39.5837,39.6284,531103.0
2019-09-24 12:00:00,44.3,44.33,44.13,44.21,290531.0,39.6284,39.6553,39.4764,39.5479,290531.0
2019-09-24 12:30:00,44.21,44.26,44.09,44.14,227666.0,39.5479,39.5927,39.4406,39.4853,227666.0
2019-09-24 13:00:00,44.13,44.23,44.06,44.14,274865.0,39.4764,39.5658,39.4138,39.4853,274865.0
2019-09-24 13:30:00,44.13,44.23,44.13,44.16,216720.0,39.4764,39.5658,39.4764,39.5032,216720.0
2019-09-24 14:00:00,44.15,44.31,44.06,44.23,271322.0,39.4943,39.6374,39.4138,39.5658,271322.0
2019-09-24 14:30:00,44.25,44.28,44.1,44.19,220846.0,39.5837,39.6106,39.4495,39.53,220846.0
2019-09-24 15:00:00,44.19,44.24,44.1,44.11,244688.0,39.53,39.5748,39.4495,39.4585,244688.0
2019-09-24 15:30:00,44.1,44.26,44.07,44.13,1001127.0,39.4495,39.5927,39.4227,39.4764,1001127.0
2019-09-25 09:30:00,44.2,44.34,44.1,44.11,877818.0,39.539,39.6642,39.4495,39.4585,877818.0
2019-09-25 10:00:00,44.11,44.36,44.0,44.22,571450.0,39.4585,39.6821,39.3601,39.5569,571450.0
2019-09-25 10:30:00,44.22,44.45,44.19,44.42,303478.0,39.5569,39.7626,39.53,39.7358,303478.0
2019-09-25 11:00:00,44.43,44.62,44.41,44.53,434480.0,39.7447,39.9147,39.7268,39.8342,434480.0
2019-09-25 11:30:00,44.53,44.64,44.49,44.57,206683.0,39.8342,39.9326,39.7984,39.87,206683.0
2019-09-25 12:00:00,44.57,44.8,44.57,44.7,568389.0,39.87,40.0757,39.87,39.9863,568389.0
2019-09-25 12:30:00,44.7,44.77,44.65,44.72,280913.0,39.9863,40.0489,39.9415,40.0042,280913.0
2019-09-25 13:00:00,44.73,44.75,44.69,44.72,96578.0,40.0131,40.031,39.9773,40.0042,96578.0
2019-09-25 13:30:00,44.72,44.8,44.6,44.76,189069.0,40.0042,40.0757,39.8968,40.0399,189069.0
2019-09-25 14:00:00,44.76,44.9,44.76,44.85,282693.0,40.0399,40.1652,40.0399,40.1204,282693.0
2019-09-25 14:30:00,44.84,45.02,44.81,45.02,500603.0,40.1115,40.2725,40.0847,40.2725,500603.0
2019-09-25 15:00:00,45.01,45.09,44.99,45.03,269078.0,40.2636,40.3351,40.2457,40.2815,269078.0
2019-09-25 15:30:00,45.04,45.1,44.95,45.01,1185865.0,40.2904,40.3441,40.2099,40.2636,1185865.0
2019-09-26 09:30:00,45.1,45.4,45.1,45.39,1047928.0,40.3441,40.6124,40.3441,40.6035,1047928.0
2019-09-26 10:00:00,45.4,45.53,45.31,45.43,901550.0,40.6124,40.7287,40.5319,40.6393,901550.0
2019-09-26 10:30:00,45.43,45.85,45.42,45.7,1789889.0,40.6393,41.015,40.6303,40.8808,1789889.0
2019-09-26 11:00:00,45.71,45.73,45.55,45.61,1059288.0,40.8898,40.9076,40.7466,40.8003,1059288.0
2019-09-26 11:30:00,45.61,45.88,45.58,45.87,766574.0,40.8003,41.0418,40.7735,41.0329,766574.0
2019-09-26 12:00:00,45.86,46.25,45.82,46.2,1249147.0,41.0239,41.3728,40.9882,41.3281,1249147.0
2019-09-26 12:30:00,46.2,46.49,46.08,46.13,1171013.0,41.3281,41.5875,41.2207,41.2655,1171013.0
2019-09-26 13:00:00,46.13,46.14,46.02,46.07,466733.0,41.2655,41.2744,41.1671,41.2118,466733.0
2019-09-26 13:30:00,46.07,46.33,46.06,46.29,853359.0,41.2118,41.4444,41.2028,41.4086,853359.0
2019-09-26 14:00:00,46.29,46.38,46.17,46.29,896918.0,41.4086,41.4891,41.3012,41.4086,896918.0
2019-09-26 14:30:00,46.29,46.3,46.16,46.19,462778.0,41.4086,41.4175,41.2923,41.3191,462778.0
2019-09-26 15:00:00,46.19,46.44,46.19,46.44,867518.0,41.3191,41.5428,41.3191,41.5428,867518.0
2019-09-26 15:30:00,46.44,46.51,46.34,46.46,2597941.0,41.5428,41.6054,41.4533,41.5607,2597941.0
2019-09-27 09:30:00,46.0,46.46,46.0,46.33,1387288.0,41.1492,41.5607,41.1492,41.4444,1387288.0
2019-09-27 10:00:00,46.33,46.42,46.24,46.26,670775.0,41.4444,41.5249,41.3639,41.3818,670775.0
2019-09-27 10:30:00,46.26,46.43,46.24,46.41,266087.0,41.3818,41.5338,41.3639,41.5159,266087.0
2019-09-27 11:00:00,46.4,46.48,46.36,46.37,264952.0,41.507,41.5786,41.4712,41.4802,264952.0
2019-09-27 11:30:00,46.37,46.39,45.94,46.12,1099722.0,41.4802,41.498,41.0955,41.2565,1099722.0
2019-09-27 12:00:00,46.11,46.14,45.85,45.9,417661.0,41.2476,41.2744,41.015,41.0597,417661.0
2019-09-27 12:30:00,45.9,45.9,45.51,45.51,820471.0,41.0597,41.0597,40.7108,40.7108,820471.0
2019-09-27 13:00:00,45.51,45.63,45.41,45.49,631151.0,40.7108,40.8182,40.6214,40.693,631151.0
2019-09-27 13:30:00,45.49,45.5,45.39,45.46,236641.0,40.693,40.7019,40.6035,40.6661,236641.0
2019-09-27 14:00:00,45.46,45.46,45.27,45.3,249572.0,40.6661,40.6661,40.4962,40.523,249572.0
2019-09-27 14:30:00,45.3,45.34,45.19,45.3,388726.0,40.523,40.5588,40.4246,40.523,388726.0
2019-09-27 15:00:00,45.3,45.43,45.24,45.32,514588.0,40.523,40.6393,40.4693,40.5409,514588.0
2019-09-27 15:30:00,45.32,45.52,45.29,45.51,1201676.0,40.5409,40.7198,40.514,40.7108,1201676.0
2019-09-30 09:30:00,46.57,46.74,46.12,46.39,1163469.0,41.6591,41.8111,41.2565,41.498,1163469.0
2019-09-30 10:00:00,46.38,46.48,46.21,46.48,424710.0,41.4891,41.5786,41.337,41.5786,424710.0
2019-09-30 10:30:00,46.48,46.64,46.39,46.39,400872.0,41.5786,41.7217,41.498,41.498,400872.0
2019-09-30 11:00:00,46.39,46.48,46.3,46.45,234897.0,41.498,41.5786,41.4175,41.5517,234897.0
2019-09-30 11:30:00,46.46,46.46,46.37,46.44,225139.0,41.5607,41.5607,41.4802,41.5428,225139.0
2019-09-30 12:00:00,46.44,46.44,46.34,46.37,266247.0,41.5428,41.5428,41.4533,41.4802,266247.0
2019-09-30 12:30:00,46.37,46.41,46.32,46.34,310869.0,41.4802,41.5159,41.4354,41.4533,310869.0
2019-09-30 13:00:00,46.34,46.37,46.27,46.28,155388.0,41.4533,41.4802,41.3907,41.3996,155388.0
2019-09-30 13:30:00,46.28,46.49,46.26,46.42,394808.0,41.3996,41.5875,41.3818,41.5249,394808.0
2019-09-30 14:00:00,46.42,46.47,46.4,46.46,484751.0,41.5249,41.5696,41.507,41.5607,484751.0
2019-09-30 14:30:00,46.46,46.49,46.4,46.45,473254.0,41.5607,41.5875,41.507,41.5517,473254.0
2019-09-30 15:00:00,46.45,46.48,46.37,46.42,469123.0,41.5517,41.5786,41.4802,41.5249,469123.0
2019-09-30 15:30:00,46.41,46.5,46.25,46.48,2066371.0,41.5159,41.5964,41.3728,41.5786,2066371.0
2019-10-01 09:30:00,46.96,47.82,46.96,47.74,2349221.0,42.0079,42.7773,42.0079,42.7057,2349221.0
2019-10-01 10:00:00,47.73,47.74,47.4,47.62,1701132.0,42.6967,42.7057,42.4015,42.5983,1701132.0
2019-10-01 10:30:00,47.61,47.63,47.35,47.48,1142197.0,42.5894,42.6073,42.3568,42.4731,1142197.0
2019-10-01 11:00:00,47.47,47.72,47.39,47.72,1081924.0,42.4642,42.6878,42.3926,42.6878,1081924.0
2019-10-01 11:30:00,47.72,47.85,47.47,47.53,721978.0,42.6878,42.8041,42.4642,42.5178,721978.0
2019-10-01 12:00:00,47.53,47.56,47.42,47.47,384864.0,42.5178,42.5447,42.4194,42.4642,384864.0
2019-10-01 12:30:00,47.47,47.5,47.4,47.41,352505.0,42.4642,42.491,42.4015,42.4105,352505.0
2019-10-01 13:00:00,47.41,47.43,47.2,47.22,264074.0,42.4105,42.4284,42.2226,42.2405,264074.0
2019-10-01 13:30:00,47.22,47.24,47.11,47.12,279485.0,42.2405,42.2584,42.1421,42.1511,279485.0
2019-10-01 14:00:00,47.12,47.22,47.1,47.18,236850.0,42.1511,42.2405,42.1332,42.2047,236850.0
2019-10-01 14:30:00,47.17,47.27,47.16,47.23,260708.0,42.1958,42.2853,42.1868,42.2495,260708.0
2019-10-01 15:00:00,47.24,47.29,47.18,47.25,341084.0,42.2584,42.3031,42.2047,42.2674,341084.0
2019-10-01 15:30:00,47.24,47.28,47.15,47.19,1167781.0,42.2584,42.2942,42.1779,42.2137,1167781.0
2019-10-02 09:30:00,46.71,46.94,46.48,46.5,707463.0,41.7843,41.99,41.5786,41.5964,707463.0
2019-10-02 10:00:00,46.5,46.65,46.33,46.49,688775.0,41.5964,41.7306,41.4444,41.5875,688775.0
2019-10-02 10:30:00,46.5,46.67,46.38,46.55,556393.0,41.5964,41.7485,41.4891,41.6412,556393.0
2019-10-02 11:00:00,46.54,46.64,46.45,46.51,311709.0,41.6322,41.7217,41.5517,41.6054,311709.0
2019-10-02 11:30:00,46.51,46.59,46.38,46.54,294079.0,41.6054,41.677,41.4891,41.6322,294079.0
2019-10-02 12:00:00,46.53,46.55,46.43,46.49,140065.0,41.6233,41.6412,41.5338,41.5875,140065.0
2019-10-02 12:30:00,46.48,46.53,46.38,46.44,245948.0,41.5786,41.6233,41.4891,41.5428,245948.0
2019-10-02 13:00:00,46.43,46.59,46.41,46.57,233038.0,41.5338,41.677,41.5159,41.6591,233038.0
2019-10-02 13:30:00,46.57,46.58,46.44,46.44,194839.0,41.6591,41.668,41.5428,41.5428,194839.0
2019-10-02 14:00:00,46.44,46.58,46.42,46.53,226767.0,41.5428,41.668,41.5249,41.6233,226767.0
2019-10-02 14:30:00,46.53,46.59,46.47,46.57,209954.0,41.6233,41.677,41.5696,41.6591,209954.0
2019-10-02 15:00:00,46.57,46.64,46.51,46.52,342901.0,41.6591,41.7217,41.6054,41.6143,342901.0
2019-10-02 15:30:00,46.52,46.55,46.37,46.43,892086.0,41.6143,41.6412,41.4802,41.5338,892086.0
2019-10-03 09:30:00,46.45,46.68,46.36,46.65,667161.0,41.5517,41.7575,41.4712,41.7306,667161.0
2019-10-03 10:00:00,46.64,46.65,46.24,46.45,1007925.0,41.7217,41.7306,41.3639,41.5517,1007925.0
2019-10-03 10:30:00,46.46,46.61,46.32,46.59,608521.0,41.5607,41.6948,41.4354,41.677,608521.0
2019-10-03 11:00:00,46.58,46.95,46.55,46.8,499579.0,41.668,41.999,41.6412,41.8648,499579.0
2019-10-03 11:30:00,46.78,46.86,46.74,46.77,145111.0,41.8469,41.9185,41.8111,41.838,145111.0
2019-10-03 12:00:00,46.77,46.88,46.76,46.84,139308.0,41.838,41.9364,41.829,41.9006,139308.0
2019-10-03 12:30:00,46.82,46.89,46.78,46.85,99522.0,41.8827,41.9453,41.8469,41.9095,99522.0
2019-10-03 13:00:00,46.85,46.91,46.84,46.87,171109.0,41.9095,41.9632,41.9006,41.9274,171109.0
2019-10-03 13:30:00,46.86,47.03,46.85,46.94,260711.0,41.9185,42.0706,41.9095,41.99,260711.0
2019-10-03 14:00:00,46.94,47.01,46.89,46.98,197729.0,41.99,42.0527,41.9453,42.0258,197729.0
2019-10-03 14:30:00,46.98,46.99,46.91,46.94,151872.0,42.0258,42.0348,41.9632,41.99,151872.0
2019-10-03 15:00:00,46.94,46.96,46.87,46.93,234172.0,41.99,42.0079,41.9274,41.9811,234172.0
2019-10-03 15:30:00,46.93,47.14,46.89,47.13,1050116.0,41.9811,42.169,41.9453,42.16,1050116.0
2019-10-04 09:30:00,47.03,47.15,46.81,47.02,755051.0,42.0706,42.1779,41.8738,42.0616,755051.0
2019-10-04 10:00:00,47.02,47.05,46.88,46.88,332485.0,42.0616,42.0884,41.9364,41.9364,332485.0
2019-10-04 10:30:00,46.88,46.92,46.79,46.8,232731.0,41.9364,41.9722,41.8559,41.8648,232731.0
2019-10-04 11:00:00,46.81,47.07,46.78,46.98,357139.0,41.8738,42.1063,41.8469,42.0258,357139.0
2019-10-04 11:30:00,46.98,47.1,46.92,46.94,249228.0,42.0258,42.1332,41.9722,41.99,249228.0
2019-10-04 12:00:00,46.95,47.09,46.88,47.05,217415.0,41.999,42.1242,41.9364,42.0884,217415.0
2019-10-04 12:30:00,47.05,47.19,47.02,47.19,307907.0,42.0884,42.2137,42.0616,42.2137,307907.0
2019-10-04 13:00:00,47.19,47.3,47.17,47.23,253964.0,42.2137,42.3121,42.1958,42.2495,253964.0
2019-10-04 13:30:00,47.23,47.27,47.18,47.2,301197.0,42.2495,42.2853,42.2047,42.2226,301197.0
2019-10-04 14:00:00,47.2,47.33,47.19,47.27,223316.0,42.2226,42.3389,42.2137,42.2853,223316.0
2019-10-04 14:30:00,47.27,47.33,47.25,47.28,246850.0,42.2853,42.3389,42.2674,42.2942,246850.0
2019-10-04 15:00:00,47.28,47.41,47.27,47.39,355854.0,42.2942,42.4105,42.2853,42.3926,355854.0
2019-10-04 15:30:00,47.39,47.45,47.36,47.42,1102849.0,42.3926,42.4463,42.3658,42.4194,1102849.0
2019-10-07 09:30:00,47.73,47.94,47.43,47.79,1522712.0,42.6967,42.8846,42.4284,42.7504,1522712.0
2019-10-07 10:00:00,47.8,47.9,47.73,47.84,751916.0,42.7594,42.8488,42.6967,42.7951,751916.0
2019-10-07 10:30:00,47.84,47.87,47.72,47.75,341017.0,42.7951,42.822,42.6878,42.7146,341017.0
2019-10-07 11:00:00,47.76,47.77,47.64,47.66,249340.0,42.7236,42.7325,42.6162,42.6341,249340.0
2019-10-07 11:30:00,47.67,47.9,47.66,47.89,492396.0,42.6431,42.8488,42.6341,42.8399,492396.0
2019-10-07 12:00:00,47.89,47.91,47.8,47.86,378121.0,42.8399,42.8578,42.7594,42.813,378121.0
2019-10-07 12:30:00,47.86,47.86,47.8,47.84,464031.0,42.813,42.813,42.7594,42.7951,464031.0
2019-10-07 13:00:00,47.84,47.9,47.76,47.78,392391.0,42.7951,42.8488,42.7236,42.7415,392391.0
2019-10-07 13:30:00,47.78,48.13,47.77,48.08,1003752.0,42.7415,43.0546,42.7325,43.0098,1003752.0
2019-10-07 14:00:00,48.08,48.13,47.9,47.98,651233.0,43.0098,43.0546,42.8488,42.9204,651233.0
2019-10-07 14:30:00,47.98,48.12,47.89,48.12,1201566.0,42.9204,43.0456,42.8399,43.0456,1201566.0
2019-10-07 15:00:00,48.12,48.14,48.01,48.13,854689.0,43.0456,43.0635,42.9472,43.0546,854689.0
2019-10-07 15:30:00,48.13,48.15,47.87,47.95,1623958.0,43.0546,43.0725,42.822,42.8935,1623958.0
2019-10-08 09:30:00,48.26,48.4,47.7,47.75,1795685.0,43.1709,43.2961,42.6699,42.7146,1795685.0
2019-10-08 10:00:00,47.75,47.89,47.6,47.88,1139453.0,42.7146,42.8399,42.5805,42.8309,1139453.0
2019-10-08 10:30:00,47.87,48.11,47.79,48.03,839933.0,42.822,43.0367,42.7504,42.9651,839933.0
2019-10-08 11:00:00,48.03,48.13,47.96,47.98,603039.0,42.9651,43.0546,42.9025,42.9204,603039.0
2019-10-08 11:30:00,47.98,48.07,47.92,47.94,456740.0,42.9204,43.0009,42.8667,42.8846,456740.0
2019-10-08 12:00:00,47.93,48.0,47.9,47.94,418733.0,42.8757,42.9383,42.8488,42.8846,418733.0
2019-10-08 12:30:00,47.95,48.14,47.89,47.91,544636.0,42.8935,43.0635,42.8399,42.8578,544636.0
2019-10-08 13:00:00,47.91,47.92,47.84,47.86,314889.0,42.8578,42.8667,42.7951,42.813,314889.0
2019-10-08 13:30:00,47.85,47.98,47.84,47.89,397765.0,42.8041,42.9204,42.7951,42.8399,397765.0
2019-10-08 14:00:00,47.89,47.99,47.86,47.94,543200.0,42.8399,42.9293,42.813,42.8846,543200.0
2019-10-08 14:30:00,47.94,48.09,47.89,47.9,830721.0,42.8846,43.0188,42.8399,42.8488,830721.0
2019-10-08 15:00:00,47.91,48.04,47.88,47.97,556638.0,42.8578,42.9741,42.8309,42.9114,556638.0
2019-10-08 15:30:00,47.97,48.0,47.83,47.85,1554024.0,42.9114,42.9383,42.7862,42.8041,1554024.0
2019-10-09 09:30:00,48.2,48.44,48.17,48.35,1114777.0,43.1172,43.3319,43.0903,43.2514,1114777.0
2019-10-09 10:00:00,48.34,48.42,48.27,48.28,872560.0,43.2424,43.314,43.1798,43.1887,872560.0
2019-10-09 10:30:00,48.28,48.46,48.27,48.45,521589.0,43.1887,43.3498,43.1798,43.3408,521589.0
2019-10-09 11:00:00,48.46,48.49,48.36,48.38,542120.0,43.3498,43.3766,43.2603,43.2782,542120.0
2019-10-09 11:30:00,48.39,48.61,48.38,48.53,684081.0,43.2871,43.4839,43.2782,43.4124,684081.0
2019-10-09 12:00:00,48.53,48.71,48.52,48.69,616814.0,43.4124,43.5734,43.4034,43.5555,616814.0
2019-10-09 12:30:00,48.69,49.0,48.68,48.94,1213690.0,43.5555,43.8328,43.5466,43.7791,1213690.0
2019-10-09 13:00:00,48.94,49.06,48.91,48.94,638989.0,43.7791,43.8865,43.7523,43.7791,638989.0
2019-10-09 13:30:00,48.94,49.03,48.92,49.01,480422.0,43.7791,43.8597,43.7613,43.8418,480422.0
2019-10-09 14:00:00,49.01,49.02,48.89,49.0,533960.0,43.8418,43.8507,43.7344,43.8328,533960.0
2019-10-09 14:30:00,48.99,49.0,48.91,48.96,348574.0,43.8239,43.8328,43.7523,43.797,348574.0
2019-10-09 15:00:00,48.95,49.02,48.93,48.98,547765.0,43.7881,43.8507,43.7702,43.8149,547765.0
2019-10-09 15:30:00,48.97,49.0,48.64,48.68,1689783.0,43.806,43.8328,43.5108,43.5466,1689783.0
2019-10-10 09:30:00,48.91,49.37,48.81,49.3,1537824.0,43.7523,44.1638,43.6629,44.1012,1537824.0
2019-10-10 10:00:00,49.3,49.39,49.19,49.25,1176106.0,44.1012,44.1817,44.0028,44.0565,1176106.0
2019-10-10 10:30:00,49.25,49.28,48.99,49.14,632837.0,44.0565,44.0833,43.8239,43.9581,632837.0
2019-10-10 11:00:00,49.15,49.3,49.11,49.25,766792.0,43.967,44.1012,43.9312,44.0565,766792.0
2019-10-10 11:30:00,49.25,49.3,49.19,49.22,303066.0,44.0565,44.1012,44.0028,44.0296,303066.0
2019-10-10 12:00:00,49.22,49.23,49.01,49.01,256890.0,44.0296,44.0386,43.8418,43.8418,256890.0
2019-10-10 12:30:00,49.01,49.04,48.92,49.01,387337.0,43.8418,43.8686,43.7613,43.8418,387337.0
2019-10-10 13:00:00,49.02,49.03,48.87,48.88,329239.0,43.8507,43.8597,43.7165,43.7255,329239.0
2019-10-10 13:30:00,48.88,48.89,48.78,48.89,656618.0,43.7255,43.7344,43.636,43.7344,656618.0
2019-10-10 14:00:00,48.89,48.93,48.49,48.77,501390.0,43.7344,43.7702,43.3766,43.6271,501390.0
2019-10-10 14:30:00,48.76,48.82,48.72,48.8,188552.0,43.6181,43.6718,43.5823,43.6539,188552.0
2019-10-10 15:00:00,48.8,48.85,48.75,48.84,310813.0,43.6539,43.6986,43.6092,43.6897,310813.0
2019-10-10 15:30:00,48.85,48.98,48.81,48.93,986649.0,43.6986,43.8149,43.6629,43.7702,986649.0
2019-10-11 09:30:00,49.45,49.64,49.38,49.5,1022992.0,44.2354,44.4053,44.1727,44.2801,1022992.0
2019-10-11 10:00:00,49.51,49.65,49.43,49.63,691701.0,44.289,44.4143,44.2175,44.3964,691701.0
2019-10-11 10:30:00,49.63,49.64,49.45,49.47,423877.0,44.3964,44.4053,44.2354,44.2533,423877.0
2019-10-11 11:00:00,49.48,49.52,49.41,49.5,630568.0,44.2622,44.298,44.1996,44.2801,630568.0
2019-10-11 11:30:00,49.5,49.7,49.49,49.58,607295.0,44.2801,44.459,44.2711,44.3517,607295.0
2019-10-11 12:00:00,49.58,49.6,49.49,49.54,233170.0,44.3517,44.3695,44.2711,44.3159,233170.0
2019-10-11 12:30:00,49.53,49.63,49.34,49.61,412596.0,44.3069,44.3964,44.137,44.3785,412596.0
2019-10-11 13:00:00,49.61,49.79,49.54,49.73,316215.0,44.3785,44.5395,44.3159,44.4858,316215.0
2019-10-11 13:30:00,49.73,49.74,49.64,49.68,248907.0,44.4858,44.4948,44.4053,44.4411,248907.0
2019-10-11 14:00:00,49.68,49.7,49.61,49.66,235189.0,44.4411,44.459,44.3785,44.4232,235189.0
2019-10-11 14:30:00,49.67,49.75,49.64,49.69,257565.0,44.4322,44.5037,44.4053,44.4501,257565.0
2019-10-11 15:00:00,49.68,49.73,49.63,49.67,302482.0,44.4411,44.4858,44.3964,44.4322,302482.0
2019-10-11 15:30:00,49.67,49.76,49.38,49.42,992108.0,44.4322,44.5127,44.1727,44.2085,992108.0
2019-10-14 09:30:00,49.42,49.78,49.3,49.77,1260651.0,44.2085,44.5306,44.1012,44.5216,1260651.0
2019-10-14 10:00:00,49.77,49.87,49.68,49.79,679308.0,44.5216,44.6111,44.4411,44.5395,679308.0
2019-10-14 10:30:00,49.79,50.11,49.79,50.05,848647.0,44.5395,44.8258,44.5395,44.7721,848647.0
2019-10-14 11:00:00,50.05,50.08,49.94,49.95,697345.0,44.7721,44.7989,44.6737,44.6826,697345.0
2019-10-14 11:30:00,49.94,50.13,49.93,50.09,362649.0,44.6737,44.8437,44.6647,44.8079,362649.0
2019-10-14 12:00:00,50.08,50.11,49.96,49.97,282892.0,44.7989,44.8258,44.6916,44.7005,282892.0
2019-10-14 12:30:00,49.97,49.98,49.88,49.96,150263.0,44.7005,44.7095,44.62,44.6916,150263.0
2019-10-14 13:00:00,49.95,50.0,49.85,49.94,348570.0,44.6826,44.7274,44.5932,44.6737,348570.0
2019-10-14 13:30:00,49.93,50.04,49.92,49.98,313830.0,44.6647,44.7631,44.6558,44.7095,313830.0
2019-10-14 14:00:00,49.98,50.08,49.96,50.03,225875.0,44.7095,44.7989,44.6916,44.7542,225875.0
2019-10-14 14:30:00,50.03,50.05,50.0,50.01,185186.0,44.7542,44.7721,44.7274,44.7363,185186.0
2019-10-14 15:00:00,50.0,50.03,49.99,50.01,332012.0,44.7274,44.7542,44.7184,44.7363,332012.0
2019-10-14 15:30:00,50.02,50.02,49.91,49.92,877659.0,44.7453,44.7453,44.6469,44.6558,877659.0
2019-10-15 09:30:00,50.2,50.58,50.11,50.22,1655011.0,44.9063,45.2462,44.8258,44.9242,1655011.0
2019-10-15 10:00:00,50.21,50.55,50.19,50.48,1092647.0,44.9152,45.2194,44.8973,45.1567,1092647.0
2019-10-15 10:30:00,50.48,50.64,50.42,50.55,577036.0,45.1567,45.2999,45.1031,45.2194,577036.0
2019-10-15 11:00:00,50.55,50.58,50.37,50.44,732925.0,45.2194,45.2462,45.0583,45.121,732925.0
2019-10-15 11:30:00,50.45,50.51,50.41,50.48,392336.0,45.1299,45.1836,45.0941,45.1567,392336.0
2019-10-15 12:00:00,50.48,50.49,50.37,50.38,318694.0,45.1567,45.1657,45.0583,45.0673,318694.0
2019-10-15 12:30:00,50.38,50.45,50.36,50.39,435865.0,45.0673,45.1299,45.0494,45.0762,435865.0
2019-10-15 13:00:00,50.39,50.43,50.37,50.41,329853.0,45.0762,45.112,45.0583,45.0941,329853.0
2019-10-15 13:30:00,50.41,50.44,50.39,50.43,266679.0,45.0941,45.121,45.0762,45.112,266679.0
2019-10-15 14:00:00,50.42,50.44,50.4,50.41,287306.0,45.1031,45.121,45.0852,45.0941,287306.0
2019-10-15 14:30:00,50.42,50.44,50.39,50.41,340175.0,45.1031,45.121,45.0762,45.0941,340175.0
2019-10-15 15:00:00,50.41,50.45,50.37,50.45,345087.0,45.0941,45.1299,45.0583,45.1299,345087.0
2019-10-15 15:30:00,50.45,50.5,50.37,50.41,982489.0,45.1299,45.1746,45.0583,45.0941,982489.0
2019-10-16 09:30:00,50.34,50.65,50.28,50.48,1742145.0,45.0315,45.3088,44.9778,45.1567,1742145.0
2019-10-16 10:00:00,50.48,50.65,50.39,50.62,909192.0,45.1567,45.3088,45.0762,45.282,909192.0
2019-10-16 10:30:00,50.63,51.06,50.59,51.05,1199494.0,45.2909,45.6756,45.2551,45.6666,1199494.0
2019-10-16 11:00:00,51.05,51.11,50.97,51.01,702381.0,45.6666,45.7203,45.5951,45.6309,702381.0
2019-10-16 11:30:00,51.01,51.13,50.89,50.97,718997.0,45.6309,45.7382,45.5235,45.5951,718997.0
2019-10-16 12:00:00,50.97,51.02,50.79,50.98,475145.0,45.5951,45.6398,45.4341,45.604,475145.0
2019-10-16 12:30:00,50.99,51.06,50.73,50.73,588723.0,45.613,45.6756,45.3804,45.3804,588723.0
2019-10-16 13:00:00,50.73,50.77,50.53,50.55,428592.0,45.3804,45.4162,45.2015,45.2194,428592.0
2019-10-16 13:30:00,50.55,50.6,50.41,50.47,474705.0,45.2194,45.2641,45.0941,45.1478,474705.0
2019-10-16 14:00:00,50.48,50.53,50.29,50.32,642813.0,45.1567,45.2015,44.9868,45.0136,642813.0
2019-10-16 14:30:00,50.32,50.44,50.25,50.26,649960.0,45.0136,45.121,44.951,44.9599,649960.0
2019-10-16 15:00:00,50.26,50.28,50.07,50.09,833311.0,44.9599,44.9778,44.79,44.8079,833311.0
2019-10-16 15:30:00,50.09,50.32,50.08,50.14,1720942.0,44.8079,45.0136,44.7989,44.8526,1720942.0
2019-10-17 09:30:00,51.14,51.21,49.78,49.78,2803737.0,45.7471,45.8098,44.5306,44.5306,2803737.0
2019-10-17 10:00:00,49.79,50.0,49.7,49.78,1145457.0,44.5395,44.7274,44.459,44.5306,1145457.0
2019-10-17 10:30:00,49.77,49.86,49.54,49.63,805028.0,44.5216,44.6021,44.3159,44.3964,805028.0
2019-10-17 11:00:00,49.62,49.69,49.39,49.39,542857.0,44.3874,44.4501,44.1817,44.1817,542857.0
2019-10-17 11:30:00,49.4,49.49,49.26,49.48,830548.0,44.1906,44.2711,44.0654,44.2622,830548.0
2019-10-17 12:00:00,49.49,49.61,49.45,49.58,961286.0,44.2711,44.3785,44.2354,44.3517,961286.0
2019-10-17 12:30:00,49.59,49.7,49.36,49.39,754721.0,44.3606,44.459,44.1549,44.1817,754721.0
2019-10-17 13:00:00,49.39,49.62,49.3,49.62,434398.0,44.1817,44.3874,44.1012,44.3874,434398.0
2019-10-17 13:30:00,49.62,49.64,49.54,49.62,264523.0,44.3874,44.4053,44.3159,44.3874,264523.0
2019-10-17 14:00:00,49.62,49.64,49.54,49.59,318461.0,44.3874,44.4053,44.3159,44.3606,318461.0
2019-10-17 14:30:00,49.58,49.66,49.54,49.66,326745.0,44.3517,44.4232,44.3159,44.4232,326745.0
2019-10-17 15:00:00,49.67,49.71,49.53,49.63,498979.0,44.4322,44.4679,44.3069,44.3964,498979.0
2019-10-17 15:30:00,49.63,49.77,49.59,49.75,1311042.0,44.3964,44.5216,44.3606,44.5037,1311042.0
2019-10-18 09:30:00,49.65,50.09,49.65,49.87,1156119.0,44.4143,44.8079,44.4143,44.6111,1156119.0
2019-10-18 10:00:00,49.87,49.88,49.55,49.7,612483.0,44.6111,44.62,44.3248,44.459,612483.0
2019-10-18 10:30:00,49.7,49.71,49.54,49.57,469363.0,44.459,44.4679,44.3159,44.3427,469363.0
2019-10-18 11:00:00,49.57,49.65,49.53,49.56,438243.0,44.3427,44.4143,44.3069,44.3338,438243.0
2019-10-18 11:30:00,49.57,49.62,49.33,49.33,574751.0,44.3427,44.3874,44.128,44.128,574751.0
2019-10-18 12:00:00,49.33,49.42,49.12,49.18,652190.0,44.128,44.2085,43.9402,43.9938,652190.0
2019-10-18 12:30:00,49.18,49.42,49.13,49.42,503357.0,43.9938,44.2085,43.9491,44.2085,503357.0
2019-10-18 13:00:00,49.42,49.48,49.37,49.37,329350.0,44.2085,44.2622,44.1638,44.1638,329350.0
2019-10-18 13:30:00,49.37,49.41,49.3,49.32,250085.0,44.1638,44.1996,44.1012,44.1191,250085.0
2019-10-18 14:00:00,49.32,49.38,49.28,49.3,311163.0,44.1191,44.1727,44.0833,44.1012,311163.0
2019-10-18 14:30:00,49.3,49.32,49.27,49.3,301308.0,44.1012,44.1191,44.0743,44.1012,301308.0
2019-10-18 15:00:00,49.3,49.38,49.28,49.31,449916.0,44.1012,44.1727,44.0833,44.1101,449916.0
2019-10-18 15:30:00,49.32,49.34,49.23,49.28,1668194.0,44.1191,44.137,44.0386,44.0833,1668194.0
2019-10-21 09:30:00,49.53,49.54,49.33,49.47,609630.0,44.3069,44.3159,44.128,44.2533,609630.0
2019-10-21 10:00:00,49.47,49.7,49.46,49.68,409642.0,44.2533,44.459,44.2443,44.4411,409642.0
2019-10-21 10:30:00,49.69,49.74,49.62,49.68,436799.0,44.4501,44.4948,44.3874,44.4411,436799.0
2019-10-21 11:00:00,49.69,49.78,49.66,49.73,404331.0,44.4501,44.5306,44.4232,44.4858,404331.0
2019-10-21 11:30:00,49.74,49.8,49.68,49.73,236645.0,44.4948,44.5485,44.4411,44.4858,236645.0
2019-10-21 12:00:00,49.73,49.84,49.7,49.83,262407.0,44.4858,44.5842,44.459,44.5753,262407.0
2019-10-21 12:30:00,49.84,49.88,49.79,49.8,267684.0,44.5842,44.62,44.5395,44.5485,267684.0
2019-10-21 13:00:00,49.81,49.9,49.8,49.9,261864.0,44.5574,44.6379,44.5485,44.6379,261864.0
2019-10-21 13:30:00,49.9,49.95,49.88,49.91,216712.0,44.6379,44.6826,44.62,44.6469,216712.0
2019-10-21 14:00:00,49.91,50.07,49.91,49.97,263537.0,44.6469,44.79,44.6469,44.7005,263537.0
2019-10-21 14:30:00,49.97,50.05,49.94,50.01,263413.0,44.7005,44.7721,44.6737,44.7363,263413.0
2019-10-21 15:00:00,50.01,50.07,49.99,50.05,339109.0,44.7363,44.79,44.7184,44.7721,339109.0
2019-10-21 15:30:00,50.05,50.11,50.01,50.01,1135215.0,44.7721,44.8258,44.7363,44.7363,1135215.0
2019-10-22 09:30:00,50.3,50.79,50.18,50.64,1339829.0,44.9957,45.4341,44.8884,45.2999,1339829.0
2019-10-22 10:00:00,50.65,50.68,50.5,50.61,877319.0,45.3088,45.3357,45.1746,45.273,877319.0
2019-10-22 10:30:00,50.6,50.62,50.45,50.51,666955.0,45.2641,45.282,45.1299,45.1836,666955.0
2019-10-22 11:00:00,50.51,50.53,50.38,50.4,395372.0,45.1836,45.2015,45.0673,45.0852,395372.0
2019-10-22 11:30:00,50.4,50.44,50.36,50.37,474500.0,45.0852,45.121,45.0494,45.0583,474500.0
2019-10-22 12:00:00,50.37,50.43,50.36,50.39,452776.0,45.0583,45.112,45.0494,45.0762,452776.0
2019-10-22 12:30:00,50.39,50.56,50.38,50.54,325666.0,45.0762,45.2283,45.0673,45.2104,325666.0
2019-10-22 13:00:00,50.55,50.57,50.42,50.52,502853.0,45.2194,45.2373,45.1031,45.1925,502853.0
2019-10-22 13:30:00,50.52,50.66,50.46,50.66,654831.0,45.1925,45.3178,45.1389,45.3178,654831.0
2019-10-22 14:00:00,50.67,50.83,50.63,50.82,685866.0,45.3267,45.4698,45.2909,45.4609,685866.0
2019-10-22 14:30:00,50.82,50.83,50.62,50.64,1038725.0,45.4609,45.4698,45.282,45.2999,1038725.0
2019-10-22 15:00:00,50.64,50.7,50.56,50.7,690563.0,45.2999,45.3535,45.2283,45.3535,690563.0
2019-10-22 15:30:00,50.7,50.73,50.54,50.65,1338305.0,45.3535,45.3804,45.2104,45.3088,1338305.0
2019-10-23 09:30:00,50.1,50.4,50.0,50.15,1054064.0,44.8168,45.0852,44.7274,44.8615,1054064.0
2019-10-23 10:00:00,50.15,50.18,49.92,50.03,655955.0,44.8615,44.8884,44.6558,44.7542,655955.0
2019-10-23 10:30:00,50.03,50.25,49.93,50.21,363349.0,44.7542,44.951,44.6647,44.9152,363349.0
2019-10-23 11:00:00,50.21,50.29,50.09,50.09,579618.0,44.9152,44.9868,44.8079,44.8079,579618.0
2019-10-23 11:30:00,50.1,50.2,50.06,50.11,408134.0,44.8168,44.9063,44.781,44.8258,408134.0
2019-10-23 12:00:00,50.11,50.14,50.02,50.13,266214.0,44.8258,44.8526,44.7453,44.8437,266214.0
2019-10-23 12:30:00,50.12,50.17,50.07,50.08,359368.0,44.8347,44.8794,44.79,44.7989,359368.0
2019-10-23 13:00:00,50.08,50.1,49.96,50.02,439235.0,44.7989,44.8168,44.6916,44.7453,439235.0
2019-10-23 13:30:00,50.01,50.12,50.0,50.11,264264.0,44.7363,44.8347,44.7274,44.8258,264264.0
2019-10-23 14:00:00,50.11,50.11,49.99,50.0,225817.0,44.8258,44.8258,44.7184,44.7274,225817.0
2019-10-23 14:30:00,50.0,50.07,49.98,50.07,375006.0,44.7274,44.79,44.7095,44.79,375006.0
2019-10-23 15:00:00,50.07,50.23,50.05,50.19,320930.0,44.79,44.9331,44.7721,44.8973,320930.0
2019-10-23 15:30:00,50.19,50.23,50.13,50.17,854849.0,44.8973,44.9331,44.8437,44.8794,854849.0
2019-10-24 09:30:00,50.49,50.55,50.23,50.32,710310.0,45.1657,45.2194,44.9331,45.0136,710310.0
2019-10-24 10:00:00,50.33,50.57,50.31,50.54,413079.0,45.0226,45.2373,45.0047,45.2104,413079.0
2019-10-24 10:30:00,50.53,50.61,50.45,50.61,299992.0,45.2015,45.273,45.1299,45.273,299992.0
2019-10-24 11:00:00,50.61,50.92,50.61,50.92,363668.0,45.273,45.5503,45.273,45.5503,363668.0
2019-10-24 11:30:00,50.92,51.05,50.77,50.85,821856.0,45.5503,45.6666,45.4162,45.4877,821856.0
2019-10-24 12:00:00,50.85,50.89,50.65,50.72,258418.0,45.4877,45.5235,45.3088,45.3714,258418.0
2019-10-24 12:30:00,50.72,50.74,50.67,50.71,312678.0,45.3714,45.3893,45.3267,45.3625,312678.0
2019-10-24 13:00:00,50.71,50.81,50.7,50.79,258793.0,45.3625,45.4519,45.3535,45.4341,258793.0
2019-10-24 13:30:00,50.8,50.84,50.76,50.84,410060.0,45.443,45.4788,45.4072,45.4788,410060.0
2019-10-24 14:00:00,50.83,50.94,50.82,50.92,339751.0,45.4698,45.5682,45.4609,45.5503,339751.0
2019-10-24 14:30:00,50.91,51.02,50.9,50.9,307936.0,45.5414,45.6398,45.5325,45.5325,307936.0
2019-10-24 15:00:00,50.91,50.97,50.85,50.89,335779.0,45.5414,45.5951,45.4877,45.5235,335779.0
2019-10-24 15:30:00,50.89,50.98,50.83,50.95,1137550.0,45.5235,45.604,45.4698,45.5772,1137550.0
2019-10-25 09:30:00,50.8,50.95,50.69,50.89,1098672.0,45.443,45.5772,45.3446,45.5235,1098672.0
2019-10-25 10:00:00,50.89,50.92,50.72,50.83,500258.0,45.5235,45.5503,45.3714,45.4698,500258.0
2019-10-25 10:30:00,50.83,51.09,50.8,50.99,708143.0,45.4698,45.7024,45.443,45.613,708143.0
2019-10-25 11:00:00,51.0,51.04,50.91,51.0,513758.0,45.6219,45.6577,45.5414,45.6219,513758.0
2019-10-25 11:30:00,51.0,51.01,50.91,50.94,294140.0,45.6219,45.6309,45.5414,45.5682,294140.0
2019-10-25 12:00:00,50.94,51.01,50.88,51.0,381113.0,45.5682,45.6309,45.5146,45.6219,381113.0
2019-10-25 12:30:00,51.0,51.06,50.97,51.04,152336.0,45.6219,45.6756,45.5951,45.6577,152336.0
2019-10-25 13:00:00,51.04,51.09,51.02,51.04,159398.0,45.6577,45.7024,45.6398,45.6577,159398.0
2019-10-25 13:30:00,51.04,51.06,50.99,51.05,139966.0,45.6577,45.6756,45.613,45.6666,139966.0
2019-10-25 14:00:00,51.05,51.06,50.94,51.02,144105.0,45.6666,45.6756,45.5682,45.6398,144105.0
2019-10-25 14:30:00,51.01,51.06,50.96,51.06,138037.0,45.6309,45.6756,45.5861,45.6756,138037.0
2019-10-25 15:00:00,51.05,51.12,51.02,51.11,258606.0,45.6666,45.7293,45.6398,45.7203,258606.0
2019-10-25 15:30:00,51.11,51.23,51.07,51.14,998127.0,45.7203,45.8277,45.6845,45.7471,998127.0
2019-10-28 09:30:00,51.4,51.4,51.05,51.38,923345.0,45.9797,45.9797,45.6666,45.9618,923345.0
2019-10-28 10:00:00,51.38,51.46,51.33,51.43,440488.0,45.9618,46.0334,45.9171,46.0066,440488.0
2019-10-28 10:30:00,51.43,51.48,51.31,51.32,461252.0,46.0066,46.0513,45.8992,45.9082,461252.0
2019-10-28 11:00:00,51.32,51.38,51.25,51.38,382995.0,45.9082,45.9618,45.8455,45.9618,382995.0
2019-10-28 11:30:00,51.38,51.4,51.32,51.36,526313.0,45.9618,45.9797,45.9082,45.9439,526313.0
2019-10-28 12:00:00,51.36,51.44,51.34,51.43,539399.0,45.9439,46.0155,45.9261,46.0066,539399.0
2019-10-28 12:30:00,51.43,51.45,51.36,51.4,218047.0,46.0066,46.0245,45.9439,45.9797,218047.0
2019-10-28 13:00:00,51.4,51.4,51.34,51.35,178444.0,45.9797,45.9797,45.9261,45.935,178444.0
2019-10-28 13:30:00,51.35,51.4,51.31,51.39,233118.0,45.935,45.9797,45.8992,45.9708,233118.0
2019-10-28 14:00:00,51.4,51.46,51.39,51.4,257623.0,45.9797,46.0334,45.9708,45.9797,257623.0
2019-10-28 14:30:00,51.4,51.4,51.32,51.4,230732.0,45.9797,45.9797,45.9082,45.9797,230732.0
2019-10-28 15:00:00,51.4,51.41,51.33,51.34,546571.0,45.9797,45.9887,45.9171,45.9261,546571.0
2019-10-28 15:30:00,51.34,51.39,51.3,51.31,1321510.0,45.9261,45.9708,45.8903,45.8992,1321510.0
2019-10-29 09:30:00,51.5,51.84,51.45,51.64,591394.0,46.0692,46.3733,46.0245,46.1944,591394.0
2019-10-29 10:00:00,51.65,51.75,51.55,51.66,362847.0,46.2034,46.2928,46.1139,46.2123,362847.0
2019-10-29 10:30:00,51.66,51.81,51.63,51.73,228008.0,46.2123,46.3465,46.1855,46.2749,228008.0
2019-10-29 11:00:00,51.73,51.78,51.63,51.66,294899.0,46.2749,46.3197,46.1855,46.2123,294899.0
2019-10-29 11:30:00,51.66,51.8,51.6,51.64,525132.0,46.2123,46.3375,46.1586,46.1944,525132.0
2019-10-29 12:00:00,51.64,51.79,51.56,51.68,344127.0,46.1944,46.3286,46.1229,46.2302,344127.0
2019-10-29 12:30:00,51.68,51.69,51.61,51.62,117833.0,46.2302,46.2391,46.1676,46.1765,117833.0
2019-10-29 13:00:00,51.62,51.7,51.6,51.7,115483.0,46.1765,46.2481,46.1586,46.2481,115483.0
2019-10-29 13:30:00,51.7,51.7,51.63,51.64,145720.0,46.2481,46.2481,46.1855,46.1944,145720.0
2019-10-29 14:00:00,51.64,51.64,51.58,51.63,316856.0,46.1944,46.1944,46.1407,46.1855,316856.0
2019-10-29 14:30:00,51.63,51.64,51.55,51.56,197373.0,46.1855,46.1944,46.1139,46.1229,197373.0
2019-10-29 15:00:00,51.56,51.64,51.55,51.58,205005.0,46.1229,46.1944,46.1139,46.1407,205005.0
2019-10-29 15:30:00,51.58,51.59,51.44,51.47,809848.0,46.1407,46.1497,46.0155,46.0423,809848.0
2019-10-30 09:30:00,51.79,51.83,51.6,51.82,713070.0,46.3286,46.3644,46.1586,46.3554,713070.0
2019-10-30 10:00:00,51.81,51.84,51.66,51.73,535386.0,46.3465,46.3733,46.2123,46.2749,535386.0
2019-10-30 10:30:00,51.73,51.78,51.72,51.77,261557.0,46.2749,46.3197,46.266,46.3107,261557.0
2019-10-30 11:00:00,51.77,51.87,51.74,51.85,234864.0,46.3107,46.4002,46.2839,46.3823,234864.0
2019-10-30 11:30:00,51.85,51.88,51.79,51.84,126465.0,46.3823,46.4091,46.3286,46.3733,126465.0
2019-10-30 12:00:00,51.84,51.91,51.81,51.87,154070.0,46.3733,46.4359,46.3465,46.4002,154070.0
2019-10-30 12:30:00,51.87,51.93,51.86,51.87,436470.0,46.4002,46.4538,46.3912,46.4002,436470.0
2019-10-30 13:00:00,51.87,51.88,51.76,51.76,308387.0,46.4002,46.4091,46.3018,46.3018,308387.0
2019-10-30 13:30:00,51.76,51.78,51.62,51.64,342747.0,46.3018,46.3197,46.1765,46.1944,342747.0
2019-10-30 14:00:00,51.64,51.72,51.56,51.69,225259.0,46.1944,46.266,46.1229,46.2391,225259.0
2019-10-30 14:30:00,51.69,51.86,51.61,51.86,210486.0,46.2391,46.3912,46.1676,46.3912,210486.0
2019-10-30 15:00:00,51.85,52.06,51.85,52.0,309617.0,46.3823,46.5701,46.3823,46.5165,309617.0
2019-10-30 15:30:00,52.0,52.01,51.87,51.91,636628.0,46.5165,46.5254,46.4002,46.4359,636628.0
2019-10-31 09:30:00,51.89,51.93,51.57,51.63,807703.0,46.4181,46.4538,46.1318,46.1855,807703.0
2019-10-31 10:00:00,51.62,51.65,51.51,51.58,421115.0,46.1765,46.2034,46.0781,46.1407,421115.0
2019-10-31 10:30:00,51.58,51.58,51.44,51.48,413673.0,46.1407,46.1407,46.0155,46.0513,413673.0
2019-10-31 11:00:00,51.48,51.62,51.46,51.55,264400.0,46.0513,46.1765,46.0334,46.1139,264400.0
2019-10-31 11:30:00,51.55,51.62,51.46,51.47,217355.0,46.1139,46.1765,46.0334,46.0423,217355.0
2019-10-31 12:00:00,51.47,51.48,51.38,51.45,216676.0,46.0423,46.0513,45.9618,46.0245,216676.0
2019-10-31 12:30:00,51.45,51.46,51.37,51.4,188588.0,46.0245,46.0334,45.9529,45.9797,188588.0
2019-10-31 13:00:00,51.39,51.48,51.35,51.48,225808.0,45.9708,46.0513,45.935,46.0513,225808.0
2019-10-31 13:30:00,51.47,51.6,51.47,51.56,190392.0,46.0423,46.1586,46.0423,46.1229,190392.0
2019-10-31 14:00:00,51.56,51.59,51.46,51.55,177957.0,46.1229,46.1497,46.0334,46.1139,177957.0
2019-10-31 14:30:00,51.54,51.57,51.45,51.54,143456.0,46.105,46.1318,46.0245,46.105,143456.0
2019-10-31 15:00:00,51.54,51.6,51.47,51.53,176902.0,46.105,46.1586,46.0423,46.096,176902.0
2019-10-31 15:30:00,51.54,51.63,51.48,51.62,744325.0,46.105,46.1855,46.0513,46.1765,744325.0
2019-11-01 09:30:00,51.89,52.08,51.73,51.88,649794.0,46.4181,46.588,46.2749,46.4091,649794.0
2019-11-01 10:00:00,51.87,52.0,51.78,51.79,299863.0,46.4002,46.5165,46.3197,46.3286,299863.0
2019-11-01 10:30:00,51.79,51.85,51.7,51.84,360774.0,46.3286,46.3823,46.2481,46.3733,360774.0
2019-11-01 11:00:00,51.85,51.9,51.79,51.8,200930.0,46.3823,46.427,46.3286,46.3375,200930.0
2019-11-01 11:30:00,51.8,51.85,51.78,51.79,151441.0,46.3375,46.3823,46.3197,46.3286,151441.0
2019-11-01 12:00:00,51.8,51.84,51.71,51.83,155720.0,46.3375,46.3733,46.257,46.3644,155720.0
2019-11-01 12:30:00,51.83,51.91,51.77,51.89,104749.0,46.3644,46.4359,46.3107,46.4181,104749.0
2019-11-01 13:00:00,51.89,51.99,51.88,51.97,100458.0,46.4181,46.5075,46.4091,46.4896,100458.0
2019-11-01 13:30:00,51.97,52.07,51.96,52.01,214186.0,46.4896,46.5791,46.4807,46.5254,214186.0
2019-11-01 14:00:00,52.01,52.04,51.91,51.95,158992.0,46.5254,46.5522,46.4359,46.4717,158992.0
2019-11-01 14:30:00,51.95,51.99,51.87,51.89,152187.0,46.4717,46.5075,46.4002,46.4181,152187.0
2019-11-01 15:00:00,51.88,51.94,51.84,51.93,216380.0,46.4091,46.4628,46.3733,46.4538,216380.0
2019-11-01 15:30:00,51.93,52.1,51.91,52.09,1021629.0,46.4538,46.6059,46.4359,46.597,1021629.0
2019-11-04 09:30:00,53.55,53.79,53.46,53.6,1773455.0,47.903,48.1177,47.8225,47.9477,1773455.0
2019-11-04 10:00:00,53.6,53.62,53.3,53.53,644809.0,47.9477,47.9656,47.6794,47.8851,644809.0
2019-11-04 10:30:00,53.53,53.54,53.38,53.49,351393.0,47.8851,47.8941,47.7509,47.8493,351393.0
2019-11-04 11:00:00,53.48,53.58,53.45,53.51,336382.0,47.8404,47.9298,47.8136,47.8672,336382.0
2019-11-04 11:30:00,53.51,53.52,53.42,53.49,243962.0,47.8672,47.8762,47.7867,47.8493,243962.0
2019-11-04 12:00:00,53.49,53.5,53.15,53.16,514623.0,47.8493,47.8583,47.5452,47.5541,514623.0
2019-11-04 12:30:00,53.16,53.32,53.12,53.29,344221.0,47.5541,47.6973,47.5184,47.6704,344221.0
2019-11-04 13:00:00,53.29,53.33,53.25,53.26,164356.0,47.6704,47.7062,47.6346,47.6436,164356.0
2019-11-04 13:30:00,53.26,53.31,53.24,53.29,203376.0,47.6436,47.6883,47.6257,47.6704,203376.0
2019-11-04 14:00:00,53.29,53.3,53.24,53.29,220762.0,47.6704,47.6794,47.6257,47.6704,220762.0
2019-11-04 14:30:00,53.29,53.37,53.28,53.36,201266.0,47.6704,47.742,47.6615,47.733,201266.0
2019-11-04 15:00:00,53.35,53.41,53.31,53.35,296803.0,47.7241,47.7778,47.6883,47.7241,296803.0
2019-11-04 15:30:00,53.36,53.51,53.34,53.47,946856.0,47.733,47.8672,47.7152,47.8314,946856.0
2019-11-05 09:30:00,53.63,53.93,53.49,53.85,1113228.0,47.9746,48.2429,47.8493,48.1714,1113228.0
2019-11-05 10:00:00,53.85,53.96,53.54,53.55,587777.0,48.1714,48.2698,47.8941,47.903,587777.0
2019-11-05 10:30:00,53.56,53.73,53.55,53.71,193098.0,47.912,48.064,47.903,48.0461,193098.0
2019-11-05 11:00:00,53.71,53.84,53.71,53.8,195842.0,48.0461,48.1624,48.0461,48.1266,195842.0
2019-11-05 11:30:00,53.8,53.9,53.79,53.88,219339.0,48.1266,48.2161,48.1177,48.1982,219339.0
2019-11-05 12:00:00,53.88,53.94,53.84,53.88,146341.0,48.1982,48.2519,48.1624,48.1982,146341.0
2019-11-05 12:30:00,53.88,53.97,53.86,53.88,241876.0,48.1982,48.2787,48.1803,48.1982,241876.0
2019-11-05 13:00:00,53.88,53.93,53.84,53.93,132046.0,48.1982,48.2429,48.1624,48.2429,132046.0
2019-11-05 13:30:00,53.92,53.94,53.86,53.91,116833.0,48.234,48.2519,48.1803,48.225,116833.0
2019-11-05 14:00:00,53.91,53.96,53.91,53.95,166660.0,48.225,48.2698,48.225,48.2608,166660.0
2019-11-05 14:30:00,53.95,53.96,53.87,53.89,136787.0,48.2608,48.2698,48.1893,48.2072,136787.0
2019-11-05 15:00:00,53.9,53.9,53.79,53.8,224979.0,48.2161,48.2161,48.1177,48.1266,224979.0
2019-11-05 15:30:00,53.8,53.81,53.55,53.55,1020377.0,48.1266,48.1356,47.903,47.903,1020377.0
2019-11-06 09:30:00,53.7,53.75,53.35,53.41,878317.0,48.0372,48.0819,47.7241,47.7778,878317.0
2019-11-06 10:00:00,53.41,53.5,53.19,53.22,487074.0,47.7778,47.8583,47.581,47.6078,487074.0
2019-11-06 10:30:00,53.22,53.26,53.1,53.23,445811.0,47.6078,47.6436,47.5005,47.6168,445811.0
2019-11-06 11:00:00,53.23,53.37,53.2,53.36,231350.0,47.6168,47.742,47.5899,47.733,231350.0
2019-11-06 11:30:00,53.35,53.47,53.21,53.35,323835.0,47.7241,47.8314,47.5989,47.7241,323835.0
2019-11-06 12:00:00,53.35,53.5,53.34,53.45,195898.0,47.7241,47.8583,47.7152,47.8136,195898.0
2019-11-06 12:30:00,53.45,53.52,53.44,53.52,171687.0,47.8136,47.8762,47.8046,47.8762,171687.0
2019-11-06 13:00:00,53.52,53.56,53.46,53.55,104596.0,47.8762,47.912,47.8225,47.903,104596.0
2019-11-06 13:30:00,53.55,53.63,53.53,53.62,140639.0,47.903,47.9746,47.8851,47.9656,140639.0
2019-11-06 14:00:00,53.61,53.68,53.58,53.65,153015.0,47.9567,48.0193,47.9298,47.9925,153015.0
2019-11-06 14:30:00,53.65,53.7,53.59,53.69,114094.0,47.9925,48.0372,47.9388,48.0282,114094.0
2019-11-06 15:00:00,53.69,53.7,53.61,53.63,204290.0,48.0282,48.0372,47.9567,47.9746,204290.0
2019-11-06 15:30:00,53.63,53.71,53.6,53.65,403716.0,47.9746,48.0461,47.9477,47.9925,403716.0
2019-11-07 09:30:00,53.9,54.25,53.85,54.25,1438160.0,48.2161,48.5292,48.1714,48.5292,1438160.0
2019-11-07 10:00:00,54.26,54.37,54.22,54.35,625475.0,48.5381,48.6365,48.5024,48.6186,625475.0
2019-11-07 10:30:00,54.35,54.37,54.25,54.3,317700.0,48.6186,48.6365,48.5292,48.5739,317700.0
2019-11-07 11:00:00,54.3,54.36,54.26,54.27,418691.0,48.5739,48.6276,48.5381,48.5471,418691.0
2019-11-07 11:30:00,54.27,54.3,54.11,54.25,443544.0,48.5471,48.5739,48.404,48.5292,443544.0
2019-11-07 12:00:00,54.25,54.28,54.11,54.13,247244.0,48.5292,48.556,48.404,48.4218,247244.0
2019-11-07 12:30:00,54.13,54.14,53.95,54.04,397395.0,48.4218,48.4308,48.2608,48.3413,397395.0
2019-11-07 13:00:00,54.03,54.06,54.01,54.04,172720.0,48.3324,48.3592,48.3145,48.3413,172720.0
2019-11-07 13:30:00,54.04,54.1,54.01,54.09,211113.0,48.3413,48.395,48.3145,48.3861,211113.0
2019-11-07 14:00:00,54.09,54.13,54.06,54.07,574580.0,48.3861,48.4218,48.3592,48.3682,574580.0
2019-11-07 14:30:00,54.07,54.08,53.75,53.79,663518.0,48.3682,48.3771,48.0819,48.1177,663518.0
2019-11-07 15:00:00,53.79,53.83,53.52,53.64,623739.0,48.1177,48.1535,47.8762,47.9835,623739.0
2019-11-07 15:30:00,53.64,53.81,53.62,53.66,950956.0,47.9835,48.1356,47.9656,48.0014,950956.0
2019-11-08 09:30:00,53.53,53.53,52.76,52.78,1404083.0,47.8851,47.8851,47.1963,47.2142,1404083.0
2019-11-08 10:00:00,52.77,52.84,52.53,52.83,666503.0,47.2053,47.2679,46.9906,47.2589,666503.0
2019-11-08 10:30:00,52.84,52.98,52.75,52.76,267008.0,47.2679,47.3931,47.1874,47.1963,267008.0
2019-11-08 11:00:00,52.76,52.94,52.76,52.81,252996.0,47.1963,47.3573,47.1963,47.241,252996.0
2019-11-08 11:30:00,52.82,52.87,52.76,52.86,319682.0,47.25,47.2947,47.1963,47.2858,319682.0
2019-11-08 12:00:00,52.86,52.96,52.86,52.91,204390.0,47.2858,47.3752,47.2858,47.3305,204390.0
2019-11-08 12:30:00,52.91,52.99,52.77,52.78,192297.0,47.3305,47.4021,47.2053,47.2142,192297.0
2019-11-08 13:00:00,52.77,52.8,52.73,52.74,148296.0,47.2053,47.2321,47.1695,47.1784,148296.0
2019-11-08 13:30:00,52.73,52.81,52.72,52.78,126448.0,47.1695,47.241,47.1605,47.2142,126448.0
2019-11-08 14:00:00,52.78,52.86,52.77,52.85,166162.0,47.2142,47.2858,47.2053,47.2768,166162.0
2019-11-08 14:30:00,52.85,52.89,52.78,52.78,263210.0,47.2768,47.3126,47.2142,47.2142,263210.0
2019-11-08 15:00:00,52.78,52.88,52.77,52.84,259984.0,47.2142,47.3037,47.2053,47.2679,259984.0
2019-11-08 15:30:00,52.84,52.86,52.76,52.83,1444634.0,47.2679,47.2858,47.1963,47.2589,1444634.0
2019-11-11 09:30:00,52.39,52.51,52.16,52.47,592734.0,46.8653,46.9727,46.6596,46.9369,592734.0
2019-11-11 10:00:00,52.48,52.59,52.41,52.56,376333.0,46.9458,47.0442,46.8832,47.0174,376333.0
2019-11-11 10:30:00,52.56,52.64,52.52,52.58,228600.0,47.0174,47.089,46.9816,47.0353,228600.0
2019-11-11 11:00:00,52.58,52.67,52.58,52.62,163377.0,47.0353,47.1158,47.0353,47.0711,163377.0
2019-11-11 11:30:00,52.62,52.7,52.61,52.69,123207.0,47.0711,47.1426,47.0621,47.1337,123207.0
2019-11-11 12:00:00,52.68,52.75,52.65,52.67,135296.0,47.1248,47.1874,47.0979,47.1158,135296.0
2019-11-11 12:30:00,52.68,52.68,52.52,52.6,252803.0,47.1248,47.1248,46.9816,47.0532,252803.0
2019-11-11 13:00:00,52.61,52.66,52.57,52.59,162800.0,47.0621,47.1069,47.0264,47.0442,162800.0
2019-11-11 13:30:00,52.59,52.61,52.55,52.61,170893.0,47.0442,47.0621,47.0085,47.0621,170893.0
2019-11-11 14:00:00,52.61,52.65,52.59,52.63,86283.0,47.0621,47.0979,47.0442,47.08,86283.0
2019-11-11 14:30:00,52.64,52.67,52.62,52.66,104505.0,47.089,47.1158,47.0711,47.1069,104505.0
2019-11-11 15:00:00,52.67,52.68,52.54,52.61,291498.0,47.1158,47.1248,46.9995,47.0621,291498.0
2019-11-11 15:30:00,52.61,52.65,52.51,52.59,616952.0,47.0621,47.0979,46.9727,47.0442,616952.0
2019-11-12 09:30:00,52.69,52.69,52.35,52.38,981790.0,47.1337,47.1337,46.8296,46.8564,981790.0
2019-11-12 10:00:00,52.38,52.47,52.26,52.3,733631.0,46.8564,46.9369,46.749,46.7848,733631.0
2019-11-12 10:30:00,52.3,52.38,52.27,52.33,473633.0,46.7848,46.8564,46.758,46.8117,473633.0
2019-11-12 11:00:00,52.32,52.43,52.29,52.39,483949.0,46.8027,46.9011,46.7759,46.8653,483949.0
2019-11-12 11:30:00,52.39,52.47,52.25,52.35,370751.0,46.8653,46.9369,46.7401,46.8296,370751.0
2019-11-12 12:00:00,52.35,52.47,52.3,52.37,348898.0,46.8296,46.9369,46.7848,46.8474,348898.0
2019-11-12 12:30:00,52.37,52.41,52.33,52.39,172889.0,46.8474,46.8832,46.8117,46.8653,172889.0
2019-11-12 13:00:00,52.39,52.4,52.29,52.31,245447.0,46.8653,46.8743,46.7759,46.7938,245447.0
2019-11-12 13:30:00,52.3,52.35,52.26,52.3,262793.0,46.7848,46.8296,46.749,46.7848,262793.0
2019-11-12 14:00:00,52.3,52.31,52.18,52.23,435595.0,46.7848,46.7938,46.6775,46.7222,435595.0
2019-11-12 14:30:00,52.22,52.23,52.03,52.09,351593.0,46.7133,46.7222,46.5433,46.597,351593.0
2019-11-12 15:00:00,52.08,52.18,52.07,52.14,371054.0,46.588,46.6775,46.5791,46.6417,371054.0
2019-11-12 15:30:00,52.14,52.22,52.11,52.14,1315698.0,46.6417,46.7133,46.6149,46.6417,1315698.0
2019-11-13 09:30:00,52.58,52.58,52.15,52.17,1307738.0,47.0353,47.0353,46.6506,46.6685,1307738.0
2019-11-13 10:00:00,52.16,52.6,52.16,52.6,408230.0,46.6596,47.0532,46.6596,47.0532,408230.0
2019-11-13 10:30:00,52.6,52.81,52.56,52.71,402373.0,47.0532,47.241,47.0174,47.1516,402373.0
2019-11-13 11:00:00,52.72,52.78,52.67,52.71,306910.0,47.1605,47.2142,47.1158,47.1516,306910.0
2019-11-13 11:30:00,52.72,52.91,52.71,52.85,223406.0,47.1605,47.3305,47.1516,47.2768,223406.0
2019-11-13 12:00:00,52.86,52.89,52.79,52.79,126300.0,47.2858,47.3126,47.2232,47.2232,126300.0
2019-11-13 12:30:00,52.79,52.84,52.78,52.82,106534.0,47.2232,47.2679,47.2142,47.25,106534.0
2019-11-13 13:00:00,52.81,52.93,52.81,52.91,167304.0,47.241,47.3484,47.241,47.3305,167304.0
2019-11-13 13:30:00,52.91,52.94,52.65,52.68,213102.0,47.3305,47.3573,47.0979,47.1248,213102.0
2019-11-13 14:00:00,52.69,52.76,52.6,52.73,288271.0,47.1337,47.1963,47.0532,47.1695,288271.0
2019-11-13 14:30:00,52.73,52.84,52.72,52.84,156213.0,47.1695,47.2679,47.1605,47.2679,156213.0
2019-11-13 15:00:00,52.84,52.92,52.84,52.9,190732.0,47.2679,47.3394,47.2679,47.3216,190732.0
2019-11-13 15:30:00,52.89,52.93,52.84,52.89,712288.0,47.3126,47.3484,47.2679,47.3126,712288.0
2019-11-14 09:30:00,52.5,52.69,52.31,52.62,763208.0,46.9637,47.1337,46.7938,47.0711,763208.0
2019-11-14 10:00:00,52.62,52.73,52.41,52.41,613973.0,47.0711,47.1695,46.8832,46.8832,613973.0
2019-11-14 10:30:00,52.42,52.44,52.13,52.17,564381.0,46.8922,46.9101,46.6327,46.6685,564381.0
2019-11-14 11:00:00,52.18,52.48,52.17,52.46,224896.0,46.6775,46.9458,46.6685,46.928,224896.0
2019-11-14 11:30:00,52.47,52.49,52.25,52.31,295037.0,46.9369,46.9548,46.7401,46.7938,295037.0
2019-11-14 12:00:00,52.31,52.33,52.23,52.3,201341.0,46.7938,46.8117,46.7222,46.7848,201341.0
2019-11-14 12:30:00,52.3,52.48,52.28,52.47,248510.0,46.7848,46.9458,46.7669,46.9369,248510.0
2019-11-14 13:00:00,52.46,52.48,52.41,52.42,253999.0,46.928,46.9458,46.8832,46.8922,253999.0
2019-11-14 13:30:00,52.41,52.42,52.2,52.33,185668.0,46.8832,46.8922,46.6954,46.8117,185668.0
2019-11-14 14:00:00,52.33,52.41,52.32,52.37,157715.0,46.8117,46.8832,46.8027,46.8474,157715.0
2019-11-14 14:30:00,52.36,52.38,52.33,52.34,171634.0,46.8385,46.8564,46.8117,46.8206,171634.0
2019-11-14 15:00:00,52.35,52.5,52.32,52.5,217541.0,46.8296,46.9637,46.8027,46.9637,217541.0
2019-11-14 15:30:00,52.5,52.52,52.41,52.47,734001.0,46.9637,46.9816,46.8832,46.9369,734001.0
2019-11-15 09:30:00,53.01,53.15,52.88,53.06,600301.0,47.42,47.5452,47.3037,47.4647,600301.0
2019-11-15 10:00:00,53.05,53.38,53.05,53.38,331305.0,47.4557,47.7509,47.4557,47.7509,331305.0
2019-11-15 10:30:00,53.38,53.39,53.28,53.3,195031.0,47.7509,47.7599,47.6615,47.6794,195031.0
2019-11-15 11:00:00,53.31,53.39,53.24,53.32,309058.0,47.6883,47.7599,47.6257,47.6973,309058.0
2019-11-15 11:30:00,53.33,53.37,53.18,53.28,552229.0,47.7062,47.742,47.572,47.6615,552229.0
2019-11-15 12:00:00,53.28,53.3,53.18,53.21,331287.0,47.6615,47.6794,47.572,47.5989,331287.0
2019-11-15 12:30:00,53.21,53.33,53.2,53.3,206223.0,47.5989,47.7062,47.5899,47.6794,206223.0
2019-11-15 13:00:00,53.3,53.33,53.23,53.25,161071.0,47.6794,47.7062,47.6168,47.6346,161071.0
2019-11-15 13:30:00,53.24,53.26,53.19,53.23,170206.0,47.6257,47.6436,47.581,47.6168,170206.0
2019-11-15 14:00:00,53.23,53.29,53.21,53.23,251221.0,47.6168,47.6704,47.5989,47.6168,251221.0
2019-11-15 14:30:00,53.23,53.27,53.18,53.22,518982.0,47.6168,47.6525,47.572,47.6078,518982.0
2019-11-15 15:00:00,53.23,53.23,53.12,53.19,399290.0,47.6168,47.6168,47.5184,47.581,399290.0
2019-11-15 15:30:00,53.19,53.37,53.17,53.3,946385.0,47.581,47.742,47.5631,47.6794,946385.0
2019-11-18 09:30:00,53.39,53.78,53.39,53.68,569684.0,47.7599,48.1088,47.7599,48.0193,569684.0
2019-11-18 10:00:00,53.67,53.78,53.57,53.64,351620.0,48.0104,48.1088,47.9209,47.9835,351620.0
2019-11-18 10:30:00,53.64,53.9,53.61,53.9,248642.0,47.9835,48.2161,47.9567,48.2161,248642.0
2019-11-18 11:00:00,53.9,53.95,53.78,53.89,194600.0,48.2161,48.2608,48.1088,48.2072,194600.0
2019-11-18 11:30:00,53.89,53.96,53.88,53.91,119310.0,48.2072,48.2698,48.1982,48.225,119310.0
2019-11-18 12:00:00,53.91,53.92,53.75,53.75,108589.0,48.225,48.234,48.0819,48.0819,108589.0
2019-11-18 12:30:00,53.75,53.87,53.75,53.86,182345.0,48.0819,48.1893,48.0819,48.1803,182345.0
2019-11-18 13:00:00,53.86,53.86,53.81,53.82,125863.0,48.1803,48.1803,48.1356,48.1445,125863.0
2019-11-18 13:30:00,53.83,53.83,53.77,53.77,82385.0,48.1535,48.1535,48.0998,48.0998,82385.0
2019-11-18 14:00:00,53.78,53.84,53.75,53.79,132608.0,48.1088,48.1624,48.0819,48.1177,132608.0
2019-11-18 14:30:00,53.79,53.79,53.65,53.66,181582.0,48.1177,48.1177,47.9925,48.0014,181582.0
2019-11-18 15:00:00,53.66,53.67,53.54,53.55,276152.0,48.0014,48.0104,47.8941,47.903,276152.0
2019-11-18 15:30:00,53.55,53.58,53.39,53.42,1138532.0,47.903,47.9298,47.7599,47.7867,1138532.0
2019-11-19 09:30:00,54.05,54.14,53.87,53.93,866796.0,48.3503,48.4308,48.1893,48.2429,866796.0
2019-11-19 10:00:00,53.93,53.95,53.78,53.82,361899.0,48.2429,48.2608,48.1088,48.1445,361899.0
2019-11-19 10:30:00,53.82,53.9,53.75,53.8,563018.0,48.1445,48.2161,48.0819,48.1266,563018.0
2019-11-19 11:00:00,53.8,53.8,53.67,53.75,374375.0,48.1266,48.1266,48.0104,48.0819,374375.0
2019-11-19 11:30:00,53.74,53.96,53.74,53.93,179330.0,48.073,48.2698,48.073,48.2429,179330.0
2019-11-19 12:00:00,53.93,53.95,53.85,53.86,208007.0,48.2429,48.2608,48.1714,48.1803,208007.0
2019-11-19 12:30:00,53.86,53.87,53.74,53.81,193096.0,48.1803,48.1893,48.073,48.1356,193096.0
2019-11-19 13:00:00,53.81,53.83,53.72,53.72,129338.0,48.1356,48.1535,48.0551,48.0551,129338.0
2019-11-19 13:30:00,53.72,53.82,53.7,53.81,145831.0,48.0551,48.1445,48.0372,48.1356,145831.0
2019-11-19 14:00:00,53.82,53.96,53.8,53.96,111307.0,48.1445,48.2698,48.1266,48.2698,111307.0
2019-11-19 14:30:00,53.95,53.96,53.81,53.87,87404.0,48.2608,48.2698,48.1356,48.1893,87404.0
2019-11-19 15:00:00,53.86,53.88,53.75,53.78,199716.0,48.1803,48.1982,48.0819,48.1088,199716.0
2019-11-19 15:30:00,53.77,53.8,53.7,53.76,554116.0,48.0998,48.1266,48.0372,48.0909,554116.0
2019-11-20 09:30:00,53.55,53.78,53.43,53.65,649982.0,47.903,48.1088,47.7957,47.9925,649982.0
2019-11-20 10:00:00,53.65,53.66,53.48,53.53,363094.0,47.9925,48.0014,47.8404,47.8851,363094.0
2019-11-20 10:30:00,53.54,53.73,53.53,53.62,265304.0,47.8941,48.064,47.8851,47.9656,265304.0
2019-11-20 11:00:00,53.61,53.78,53.57,53.76,238656.0,47.9567,48.1088,47.9209,48.0909,238656.0
2019-11-20 11:30:00,53.76,53.78,53.65,53.73,357847.0,48.0909,48.1088,47.9925,48.064,357847.0
2019-11-20 12:00:00,53.74,53.77,53.7,53.72,198240.0,48.073,48.0998,48.0372,48.0551,198240.0
2019-11-20 12:30:00,53.72,53.73,53.33,53.45,255885.0,48.0551,48.064,47.7062,47.8136,255885.0
2019-11-20 13:00:00,53.44,53.48,53.2,53.3,401311.0,47.8046,47.8404,47.5899,47.6794,401311.0
2019-11-20 13:30:00,53.3,53.5,53.26,53.38,277266.0,47.6794,47.8583,47.6436,47.7509,277266.0
2019-11-20 14:00:00,53.39,53.5,53.35,53.45,176320.0,47.7599,47.8583,47.7241,47.8136,176320.0
2019-11-20 14:30:00,53.46,53.52,53.42,53.45,164057.0,47.8225,47.8762,47.7867,47.8136,164057.0
2019-11-20 15:00:00,53.45,53.48,53.36,53.37,233859.0,47.8136,47.8404,47.733,47.742,233859.0
2019-11-20 15:30:00,53.37,53.52,53.31,53.51,693830.0,47.742,47.8762,47.6883,47.8672,693830.0
2019-11-21 09:30:00,53.5,53.51,53.13,53.16,567520.0,47.8583,47.8672,47.5273,47.5541,567520.0
2019-11-21 10:00:00,53.15,53.34,53.05,53.07,373207.0,47.5452,47.7152,47.4557,47.4736,373207.0
2019-11-21 10:30:00,53.07,53.23,53.01,53.22,303430.0,47.4736,47.6168,47.42,47.6078,303430.0
2019-11-21 11:00:00,53.22,53.33,53.16,53.19,414828.0,47.6078,47.7062,47.5541,47.581,414828.0
2019-11-21 11:30:00,53.19,53.23,53.04,53.04,341222.0,47.581,47.6168,47.4468,47.4468,341222.0
2019-11-21 12:00:00,53.05,53.17,53.02,53.12,346305.0,47.4557,47.5631,47.4289,47.5184,346305.0
2019-11-21 12:30:00,53.12,53.14,52.96,53.0,278641.0,47.5184,47.5362,47.3752,47.411,278641.0
2019-11-21 13:00:00,53.0,53.11,52.99,53.09,246290.0,47.411,47.5094,47.4021,47.4915,246290.0
2019-11-21 13:30:00,53.09,53.1,53.01,53.1,220470.0,47.4915,47.5005,47.42,47.5005,220470.0
2019-11-21 14:00:00,53.1,53.25,53.08,53.22,210863.0,47.5005,47.6346,47.4826,47.6078,210863.0
2019-11-21 14:30:00,53.23,53.27,53.21,53.22,150322.0,47.6168,47.6525,47.5989,47.6078,150322.0
2019-11-21 15:00:00,53.21,53.23,53.1,53.12,404162.0,47.5989,47.6168,47.5005,47.5184,404162.0
2019-11-21 15:30:00,53.12,53.13,52.94,52.97,1345093.0,47.5184,47.5273,47.3573,47.3842,1345093.0
2019-11-22 09:30:00,52.92,53.14,52.91,53.09,761423.0,47.3394,47.5362,47.3305,47.4915,761423.0
2019-11-22 10:00:00,53.09,53.16,53.0,53.05,417825.0,47.4915,47.5541,47.411,47.4557,417825.0
2019-11-22 10:30:00,53.05,53.15,52.94,53.07,316617.0,47.4557,47.5452,47.3573,47.4736,316617.0
2019-11-22 11:00:00,53.07,53.1,52.99,53.07,350858.0,47.4736,47.5005,47.4021,47.4736,350858.0
2019-11-22 11:30:00,53.06,53.09,53.02,53.02,171903.0,47.4647,47.4915,47.4289,47.4289,171903.0
2019-11-22 12:00:00,53.02,53.04,52.9,52.92,123571.0,47.4289,47.4468,47.3216,47.3394,123571.0
2019-11-22 12:30:00,52.92,52.92,52.83,52.84,99902.0,47.3394,47.3394,47.2589,47.2679,99902.0
2019-11-22 13:00:00,52.84,52.85,52.76,52.79,165335.0,47.2679,47.2768,47.1963,47.2232,165335.0
2019-11-22 13:30:00,52.8,52.82,52.74,52.8,113080.0,47.2321,47.25,47.1784,47.2321,113080.0
2019-11-22 14:00:00,52.82,52.82,52.73,52.78,127385.0,47.25,47.25,47.1695,47.2142,127385.0
2019-11-22 14:30:00,52.78,52.85,52.75,52.85,129742.0,47.2142,47.2768,47.1874,47.2768,129742.0
2019-11-22 15:00:00,52.85,52.93,52.82,52.93,120957.0,47.2768,47.3484,47.25,47.3484,120957.0
2019-11-22 15:30:00,52.92,52.93,52.78,52.8,677778.0,47.3394,47.3484,47.2142,47.2321,677778.0
2019-11-25 09:30:00,53.09,53.31,52.8,53.3,805990.0,47.4915,47.6883,47.2321,47.6794,805990.0
2019-11-25 10:00:00,53.31,53.46,53.3,53.43,318912.0,47.6883,47.8225,47.6794,47.7957,318912.0
2019-11-25 10:30:00,53.43,53.5,53.39,53.39,210350.0,47.7957,47.8583,47.7599,47.7599,210350.0
2019-11-25 11:00:00,53.4,53.45,53.38,53.43,203619.0,47.7688,47.8136,47.7509,47.7957,203619.0
2019-11-25 11:30:00,53.43,53.52,53.41,53.47,307602.0,47.7957,47.8762,47.7778,47.8314,307602.0
2019-11-25 12:00:00,53.46,53.52,53.43,53.48,255744.0,47.8225,47.8762,47.7957,47.8404,255744.0
2019-11-25 12:30:00,53.48,53.51,53.44,53.49,111506.0,47.8404,47.8672,47.8046,47.8493,111506.0
2019-11-25 13:00:00,53.5,53.59,53.49,53.54,143797.0,47.8583,47.9388,47.8493,47.8941,143797.0
2019-11-25 13:30:00,53.54,53.66,53.53,53.65,214003.0,47.8941,48.0014,47.8851,47.9925,214003.0
2019-11-25 14:00:00,53.65,53.7,53.62,53.66,192747.0,47.9925,48.0372,47.9656,48.0014,192747.0
2019-11-25 14:30:00,53.66,53.75,53.64,53.69,228055.0,48.0014,48.0819,47.9835,48.0282,228055.0
2019-11-25 15:00:00,53.69,53.72,53.68,53.72,195961.0,48.0282,48.0551,48.0193,48.0551,195961.0
2019-11-25 15:30:00,53.72,53.79,53.69,53.76,1061600.0,48.0551,48.1177,48.0282,48.0909,1061600.0
2019-11-26 09:30:00,53.5,53.66,53.38,53.47,702263.0,47.8583,48.0014,47.7509,47.8314,702263.0
2019-11-26 10:00:00,53.47,53.53,53.37,53.45,551730.0,47.8314,47.8851,47.742,47.8136,551730.0
2019-11-26 10:30:00,53.45,53.5,53.4,53.5,254792.0,47.8136,47.8583,47.7688,47.8583,254792.0
2019-11-26 11:00:00,53.5,53.61,53.48,53.53,258846.0,47.8583,47.9567,47.8404,47.8851,258846.0
2019-11-26 11:30:00,53.53,53.65,53.44,53.65,268447.0,47.8851,47.9925,47.8046,47.9925,268447.0
2019-11-26 12:00:00,53.64,53.72,53.61,53.64,149463.0,47.9835,48.0551,47.9567,47.9835,149463.0
2019-11-26 12:30:00,53.64,53.66,53.54,53.59,287810.0,47.9835,48.0014,47.8941,47.9388,287810.0
2019-11-26 13:00:00,53.59,53.7,53.56,53.68,156680.0,47.9388,48.0372,47.912,48.0193,156680.0
2019-11-26 13:30:00,53.68,53.71,53.66,53.7,141351.0,48.0193,48.0461,48.0014,48.0372,141351.0
2019-11-26 14:00:00,53.7,53.77,53.69,53.77,207516.0,48.0372,48.0998,48.0282,48.0998,207516.0
2019-11-26 14:30:00,53.77,53.77,53.71,53.76,187597.0,48.0998,48.0998,48.0461,48.0909,187597.0
2019-11-26 15:00:00,53.77,53.79,53.73,53.74,200469.0,48.0998,48.1177,48.064,48.073,200469.0
2019-11-26 15:30:00,53.75,53.76,53.63,53.63,853095.0,48.0819,48.0909,47.9746,47.9746,853095.0
2019-11-27 09:30:00,54.03,54.06,53.57,53.7,509932.0,48.3324,48.3592,47.9209,48.0372,509932.0
2019-11-27 10:00:00,53.71,53.71,53.56,53.65,140223.0,48.0461,48.0461,47.912,47.9925,140223.0
2019-11-27 10:30:00,53.65,53.67,53.59,53.6,180800.0,47.9925,48.0104,47.9388,47.9477,180800.0
2019-11-27 11:00:00,53.59,53.67,53.54,53.67,111417.0,47.9388,48.0104,47.8941,48.0104,111417.0
2019-11-27 11:30:00,53.66,53.75,53.62,53.74,126982.0,48.0014,48.0819,47.9656,48.073,126982.0
2019-11-27 12:00:00,53.74,53.85,53.73,53.84,81410.0,48.073,48.1714,48.064,48.1624,81410.0
2019-11-27 12:30:00,53.83,53.84,53.67,53.72,87362.0,48.1535,48.1624,48.0104,48.0551,87362.0
2019-11-27 13:00:00,53.72,53.73,53.67,53.7,112368.0,48.0551,48.064,48.0104,48.0372,112368.0
2019-11-27 13:30:00,53.7,53.77,53.69,53.73,77365.0,48.0372,48.0998,48.0282,48.064,77365.0
2019-11-27 14:00:00,53.73,53.73,53.69,53.73,59657.0,48.064,48.064,48.0282,48.064,59657.0
2019-11-27 14:30:00,53.73,53.74,53.67,53.71,77329.0,48.064,48.073,48.0104,48.0461,77329.0
2019-11-27 15:00:00,53.7,53.74,53.67,53.73,121176.0,48.0372,48.073,48.0104,48.064,121176.0
2019-11-27 15:30:00,53.73,53.9,53.73,53.9,372694.0,48.064,48.2161,48.064,48.2161,372694.0
2019-11-29 09:30:00,53.06,53.16,52.8,53.11,943034.0,47.4647,47.5541,47.2321,47.5094,943034.0
2019-11-29 10:00:00,53.11,53.11,52.93,53.03,398012.0,47.5094,47.5094,47.3484,47.4378,398012.0
2019-11-29 10:30:00,53.04,53.15,52.98,53.14,222481.0,47.4468,47.5452,47.3931,47.5362,222481.0
2019-11-29 11:00:00,53.13,53.15,53.05,53.13,270245.0,47.5273,47.5452,47.4557,47.5273,270245.0
2019-11-29 11:30:00,53.14,53.16,53.09,53.13,189153.0,47.5362,47.5541,47.4915,47.5273,189153.0
2019-11-29 12:00:00,53.14,53.14,53.01,53.01,366231.0,47.5362,47.5362,47.42,47.42,366231.0
2019-11-29 12:30:00,53.01,53.14,53.01,53.1,472717.0,47.42,47.5362,47.42,47.5005,472717.0
2019-12-02 09:30:00,53.55,53.59,53.14,53.3,703015.0,47.903,47.9388,47.5362,47.6794,703015.0
2019-12-02 10:00:00,53.29,53.29,53.08,53.13,350592.0,47.6704,47.6704,47.4826,47.5273,350592.0
2019-12-02 10:30:00,53.13,53.13,52.95,53.02,276696.0,47.5273,47.5273,47.3663,47.4289,276696.0
2019-12-02 11:00:00,53.02,53.07,52.95,52.97,262299.0,47.4289,47.4736,47.3663,47.3842,262299.0
2019-12-02 11:30:00,52.97,53.01,52.78,52.99,385819.0,47.3842,47.42,47.2142,47.4021,385819.0
2019-12-02 12:00:00,52.99,53.11,52.91,53.04,227472.0,47.4021,47.5094,47.3305,47.4468,227472.0
2019-12-02 12:30:00,53.04,53.09,53.01,53.01,118549.0,47.4468,47.4915,47.42,47.42,118549.0
2019-12-02 13:00:00,53.01,53.1,53.01,53.08,149733.0,47.42,47.5005,47.42,47.4826,149733.0
2019-12-02 13:30:00,53.08,53.09,53.03,53.06,146410.0,47.4826,47.4915,47.4378,47.4647,146410.0
2019-12-02 14:00:00,53.07,53.07,52.98,53.0,180616.0,47.4736,47.4736,47.3931,47.411,180616.0
2019-12-02 14:30:00,52.99,53.0,52.89,52.93,147498.0,47.4021,47.411,47.3126,47.3484,147498.0
2019-12-02 15:00:00,52.93,53.02,52.9,53.01,180660.0,47.3484,47.4289,47.3216,47.42,180660.0
2019-12-02 15:30:00,53.01,53.03,52.91,52.98,620519.0,47.42,47.4378,47.3305,47.3931,620519.0
2019-12-03 09:30:00,52.42,52.62,52.18,52.38,951919.0,46.8922,47.0711,46.6775,46.8564,951919.0
2019-12-03 10:00:00,52.36,52.68,52.3,52.64,372952.0,46.8385,47.1248,46.7848,47.089,372952.0
2019-12-03 10:30:00,52.64,52.68,52.34,52.36,325409.0,47.089,47.1248,46.8206,46.8385,325409.0
2019-12-03 11:00:00,52.36,52.53,52.28,52.44,444697.0,46.8385,46.9906,46.7669,46.9101,444697.0
2019-12-03 11:30:00,52.43,52.58,52.42,52.47,205913.0,46.9011,47.0353,46.8922,46.9369,205913.0
2019-12-03 12:00:00,52.47,52.59,52.32,52.56,175536.0,46.9369,47.0442,46.8027,47.0174,175536.0
2019-12-03 12:30:00,52.56,52.68,52.54,52.61,265306.0,47.0174,47.1248,46.9995,47.0621,265306.0
2019-12-03 13:00:00,52.61,52.7,52.6,52.69,175229.0,47.0621,47.1426,47.0532,47.1337,175229.0
2019-12-03 13:30:00,52.68,52.74,52.66,52.66,179497.0,47.1248,47.1784,47.1069,47.1069,179497.0
2019-12-03 14:00:00,52.65,52.69,52.61,52.63,281772.0,47.0979,47.1337,47.0621,47.08,281772.0
2019-12-03 14:30:00,52.62,52.68,52.57,52.66,262195.0,47.0711,47.1248,47.0264,47.1069,262195.0
2019-12-03 15:00:00,52.66,52.93,52.64,52.88,355478.0,47.1069,47.3484,47.089,47.3037,355478.0
2019-12-03 15:30:00,52.89,52.91,52.78,52.78,717635.0,47.3126,47.3305,47.2142,47.2142,717635.0
2019-12-04 09:30:00,53.27,53.53,53.13,53.43,591633.0,47.6525,47.8851,47.5273,47.7957,591633.0
2019-12-04 10:00:00,53.43,53.5,53.4,53.43,274065.0,47.7957,47.8583,47.7688,47.7957,274065.0
2019-12-04 10:30:00,53.43,53.56,53.38,53.55,228169.0,47.7957,47.912,47.7509,47.903,228169.0
2019-12-04 11:00:00,53.55,53.57,53.3,53.37,195643.0,47.903,47.9209,47.6794,47.742,195643.0
2019-12-04 11:30:00,53.38,53.44,53.29,53.31,126116.0,47.7509,47.8046,47.6704,47.6883,126116.0
2019-12-04 12:00:00,53.31,53.38,53.25,53.27,109300.0,47.6883,47.7509,47.6346,47.6525,109300.0
2019-12-04 12:30:00,53.27,53.46,53.23,53.44,128692.0,47.6525,47.8225,47.6168,47.8046,128692.0
2019-12-04 13:00:00,53.45,53.47,53.29,53.34,157253.0,47.8136,47.8314,47.6704,47.7152,157253.0
2019-12-04 13:30:00,53.33,53.36,53.27,53.28,94598.0,47.7062,47.733,47.6525,47.6615,94598.0
2019-12-04 14:00:00,53.28,53.29,53.22,53.27,193769.0,47.6615,47.6704,47.6078,47.6525,193769.0
2019-12-04 14:30:00,53.28,53.28,53.21,53.22,182006.0,47.6615,47.6615,47.5989,47.6078,182006.0
2019-12-04 15:00:00,53.22,53.23,53.15,53.16,273224.0,47.6078,47.6168,47.5452,47.5541,273224.0
2019-12-04 15:30:00,53.16,53.2,53.11,53.18,723503.0,47.5541,47.5899,47.5094,47.572,723503.0
2019-12-05 09:30:00,53.62,53.92,53.49,53.89,1227051.0,47.9656,48.234,47.8493,48.2072,1227051.0
2019-12-05 10:00:00,53.88,53.94,53.74,53.94,564280.0,48.1982,48.2519,48.073,48.2519,564280.0
2019-12-05 10:30:00,53.93,54.01,53.79,53.91,466937.0,48.2429,48.3145,48.1177,48.225,466937.0
2019-12-05 11:00:00,53.91,53.93,53.77,53.83,200965.0,48.225,48.2429,48.0998,48.1535,200965.0
2019-12-05 11:30:00,53.84,54.02,53.78,54.02,348785.0,48.1624,48.3234,48.1088,48.3234,348785.0
2019-12-05 12:00:00,54.01,54.09,54.0,54.01,270839.0,48.3145,48.3861,48.3056,48.3145,270839.0
2019-12-05 12:30:00,54.01,54.05,53.97,54.05,262251.0,48.3145,48.3503,48.2787,48.3503,262251.0
2019-12-05 13:00:00,54.04,54.22,54.04,54.13,359094.0,48.3413,48.5024,48.3413,48.4218,359094.0
2019-12-05 13:30:00,54.13,54.25,54.1,54.23,373877.0,48.4218,48.5292,48.395,48.5113,373877.0
2019-12-05 14:00:00,54.23,54.38,54.21,54.38,395131.0,48.5113,48.6455,48.4934,48.6455,395131.0
2019-12-05 14:30:00,54.38,54.54,54.27,54.36,755061.0,48.6455,48.7886,48.5471,48.6276,755061.0
2019-12-05 15:00:00,54.37,54.39,54.28,54.32,348435.0,48.6365,48.6544,48.556,48.5918,348435.0
2019-12-05 15:30:00,54.32,54.41,54.25,54.4,981956.0,48.5918,48.6723,48.5292,48.6634,981956.0
2019-12-06 09:30:00,54.5,54.88,54.5,54.84,730189.0,48.7528,49.0928,48.7528,49.057,730189.0
2019-12-06 10:00:00,54.84,54.93,54.78,54.82,684948.0,49.057,49.1375,49.0033,49.0391,684948.0
2019-12-06 10:30:00,54.83,54.97,54.82,54.96,285853.0,49.048,49.1733,49.0391,49.1643,285853.0
2019-12-06 11:00:00,54.97,55.01,54.86,54.97,336880.0,49.1733,49.209,49.0749,49.1733,336880.0
2019-12-06 11:30:00,54.97,54.97,54.79,54.97,233625.0,49.1733,49.1733,49.0122,49.1733,233625.0
2019-12-06 12:00:00,54.97,55.01,54.94,55.0,224897.0,49.1733,49.209,49.1464,49.2001,224897.0
2019-12-06 12:30:00,54.99,54.99,54.95,54.98,133661.0,49.1912,49.1912,49.1554,49.1822,133661.0
2019-12-06 13:00:00,54.97,54.98,54.91,54.95,203867.0,49.1733,49.1822,49.1196,49.1554,203867.0
2019-12-06 13:30:00,54.94,54.96,54.87,54.94,193215.0,49.1464,49.1643,49.0838,49.1464,193215.0
2019-12-06 14:00:00,54.95,55.02,54.94,54.96,263884.0,49.1554,49.218,49.1464,49.1643,263884.0
2019-12-06 14:30:00,54.95,54.96,54.91,54.96,118089.0,49.1554,49.1643,49.1196,49.1643,118089.0
2019-12-06 15:00:00,54.96,55.01,54.94,54.97,291786.0,49.1643,49.209,49.1464,49.1733,291786.0
2019-12-06 15:30:00,54.97,55.03,54.88,54.93,861619.0,49.1733,49.2269,49.0928,49.1375,861619.0
2019-12-09 09:30:00,55.05,55.19,55.02,55.09,833631.0,49.2448,49.3701,49.218,49.2806,833631.0
2019-12-09 10:00:00,55.09,55.11,54.89,54.89,495122.0,49.2806,49.2985,49.1017,49.1017,495122.0
2019-12-09 10:30:00,54.9,54.91,54.75,54.79,241668.0,49.1106,49.1196,48.9765,49.0122,241668.0
2019-12-09 11:00:00,54.79,54.79,54.52,54.56,1334517.0,49.0122,49.0122,48.7707,48.8065,1334517.0
2019-12-09 11:30:00,54.57,54.58,54.47,54.55,238585.0,48.8154,48.8244,48.726,48.7976,238585.0
2019-12-09 12:00:00,54.55,54.6,54.54,54.55,206123.0,48.7976,48.8423,48.7886,48.7976,206123.0
2019-12-09 12:30:00,54.55,54.58,54.54,54.58,96849.0,48.7976,48.8244,48.7886,48.8244,96849.0
2019-12-09 13:00:00,54.57,54.61,54.54,54.6,128296.0,48.8154,48.8512,48.7886,48.8423,128296.0
2019-12-09 13:30:00,54.6,54.63,54.54,54.63,89100.0,48.8423,48.8691,48.7886,48.8691,89100.0
2019-12-09 14:00:00,54.63,54.66,54.59,54.6,156471.0,48.8691,48.896,48.8333,48.8423,156471.0
2019-12-09 14:30:00,54.6,54.67,54.58,54.61,166725.0,48.8423,48.9049,48.8244,48.8512,166725.0
2019-12-09 15:00:00,54.61,54.65,54.53,54.55,271432.0,48.8512,48.887,48.7797,48.7976,271432.0
2019-12-09 15:30:00,54.54,54.57,54.32,54.47,1396293.0,48.7886,48.8154,48.5918,48.726,1396293.0
2019-12-10 09:30:00,54.68,55.06,54.54,54.54,825199.0,48.9138,49.2538,48.7886,48.7886,825199.0
2019-12-10 10:00:00,54.54,54.65,54.33,54.64,299374.0,48.7886,48.887,48.6008,48.8781,299374.0
2019-12-10 10:30:00,54.63,54.64,54.39,54.45,230896.0,48.8691,48.8781,48.6544,48.7081,230896.0
2019-12-10 11:00:00,54.45,54.58,54.4,54.58,239112.0,48.7081,48.8244,48.6634,48.8244,239112.0
2019-12-10 11:30:00,54.58,54.63,54.52,54.59,364494.0,48.8244,48.8691,48.7707,48.8333,364494.0
2019-12-10 12:00:00,54.58,54.61,54.47,54.55,104307.0,48.8244,48.8512,48.726,48.7976,104307.0
2019-12-10 12:30:00,54.55,54.65,54.54,54.62,113954.0,48.7976,48.887,48.7886,48.8602,113954.0
2019-12-10 13:00:00,54.63,54.64,54.54,54.55,149140.0,48.8691,48.8781,48.7886,48.7976,149140.0
2019-12-10 13:30:00,54.56,54.58,54.54,54.55,117950.0,48.8065,48.8244,48.7886,48.7976,117950.0
2019-12-10 14:00:00,54.55,54.58,54.54,54.57,129331.0,48.7976,48.8244,48.7886,48.8154,129331.0
2019-12-10 14:30:00,54.57,54.6,54.55,54.55,153687.0,48.8154,48.8423,48.7976,48.7976,153687.0
2019-12-10 15:00:00,54.55,54.57,54.54,54.55,285245.0,48.7976,48.8154,48.7886,48.7976,285245.0
2019-12-10 15:30:00,54.55,54.55,54.38,54.52,690283.0,48.7976,48.7976,48.6455,48.7707,690283.0
2019-12-11 09:30:00,55.04,55.68,55.03,55.65,1243623.0,49.2359,49.8084,49.2269,49.7816,1243623.0
2019-12-11 10:00:00,55.65,55.87,55.64,55.85,1062622.0,49.7816,49.9784,49.7726,49.9605,1062622.0
2019-12-11 10:30:00,55.84,55.97,55.75,55.83,599932.0,49.9515,50.0678,49.871,49.9426,599932.0
2019-12-11 11:00:00,55.83,55.96,55.76,55.88,571371.0,49.9426,50.0589,49.88,49.9873,571371.0
2019-12-11 11:30:00,55.89,56.04,55.88,55.93,461821.0,49.9962,50.1304,49.9873,50.032,461821.0
2019-12-11 12:00:00,55.92,55.96,55.87,55.94,253855.0,50.0231,50.0589,49.9784,50.041,253855.0
2019-12-11 12:30:00,55.93,56.07,55.91,56.06,575631.0,50.032,50.1573,50.0141,50.1483,575631.0
2019-12-11 13:00:00,56.07,56.07,55.95,56.0,250411.0,50.1573,50.1573,50.0499,50.0946,250411.0
2019-12-11 13:30:00,56.0,56.12,55.99,56.09,480210.0,50.0946,50.202,50.0857,50.1752,480210.0
2019-12-11 14:00:00,56.09,56.2,56.05,56.14,344110.0,50.1752,50.2736,50.1394,50.2199,344110.0
2019-12-11 14:30:00,56.13,56.2,56.1,56.11,334761.0,50.2109,50.2736,50.1841,50.193,334761.0
2019-12-11 15:00:00,56.12,56.12,55.99,56.07,492958.0,50.202,50.202,50.0857,50.1573,492958.0
2019-12-11 15:30:00,56.07,56.07,55.89,55.9,2053556.0,50.1573,50.1573,49.9962,50.0052,2053556.0
2019-12-12 09:30:00,57.25,57.86,57.02,57.86,2841205.0,51.2128,51.7585,51.0071,51.7585,2841205.0
2019-12-12 10:00:00,57.86,58.51,57.85,58.29,1609272.0,51.7585,52.34,51.7496,52.1432,1609272.0
2019-12-12 10:30:00,58.3,58.34,58.01,58.33,990395.0,52.1521,52.1879,51.8927,52.1789,990395.0
2019-12-12 11:00:00,58.33,58.49,58.29,58.3,1180663.0,52.1789,52.3221,52.1432,52.1521,1180663.0
2019-12-12 11:30:00,58.3,58.39,58.06,58.23,707009.0,52.1521,52.2326,51.9374,52.0895,707009.0
2019-12-12 12:00:00,58.23,58.38,58.07,58.1,857504.0,52.0895,52.2237,51.9464,51.9732,857504.0
2019-12-12 12:30:00,58.1,58.3,58.07,58.19,695891.0,51.9732,52.1521,51.9464,52.0537,695891.0
2019-12-12 13:00:00,58.18,58.37,58.18,58.33,451371.0,52.0448,52.2147,52.0448,52.1789,451371.0
2019-12-12 13:30:00,58.33,58.36,58.22,58.3,342461.0,52.1789,52.2058,52.0805,52.1521,342461.0
2019-12-12 14:00:00,58.29,58.34,58.18,58.25,376477.0,52.1432,52.1879,52.0448,52.1074,376477.0
2019-12-12 14:30:00,58.26,58.47,58.23,58.31,789196.0,52.1163,52.3042,52.0895,52.1611,789196.0
2019-12-12 15:00:00,58.32,58.4,58.29,58.39,525199.0,52.17,52.2416,52.1432,52.2326,525199.0
2019-12-12 15:30:00,58.39,58.62,58.31,58.61,2197847.0,52.2326,52.4384,52.1611,52.4294,2197847.0
2019-12-13 09:30:00,59.05,59.06,58.7,58.85,1809519.0,52.823,52.832,52.5099,52.6441,1809519.0
2019-12-13 10:00:00,58.85,59.52,58.77,59.1,1055810.0,52.6441,53.2435,52.5725,52.8677,1055810.0
2019-12-13 10:30:00,59.1,59.43,58.98,59.1,934976.0,52.8677,53.1629,52.7604,52.8677,934976.0
2019-12-13 11:00:00,59.11,59.27,58.72,58.73,517948.0,52.8767,53.0198,52.5278,52.5368,517948.0
2019-12-13 11:30:00,58.74,59.02,58.73,59.01,401292.0,52.5457,52.7962,52.5368,52.7872,401292.0
2019-12-13 12:00:00,59.01,59.07,58.79,58.8,477050.0,52.7872,52.8409,52.5904,52.5994,477050.0
2019-12-13 12:30:00,58.79,58.8,58.71,58.8,288031.0,52.5904,52.5994,52.5189,52.5994,288031.0
2019-12-13 13:00:00,58.8,58.8,58.55,58.71,484398.0,52.5994,52.5994,52.3757,52.5189,484398.0
2019-12-13 13:30:00,58.71,58.71,58.55,58.6,304490.0,52.5189,52.5189,52.3757,52.4205,304490.0
2019-12-13 14:00:00,58.59,58.62,58.54,58.54,210360.0,52.4115,52.4384,52.3668,52.3668,210360.0
2019-12-13 14:30:00,58.54,58.57,58.41,58.49,381311.0,52.3668,52.3936,52.2505,52.3221,381311.0
2019-12-13 15:00:00,58.48,58.55,58.4,58.41,332007.0,52.3131,52.3757,52.2416,52.2505,332007.0
2019-12-13 15:30:00,58.4,58.48,58.25,58.25,1514373.0,52.2416,52.3131,52.1074,52.1074,1514373.0
2019-12-16 09:30:00,58.29,58.6,58.29,58.41,831118.0,52.1432,52.4205,52.1432,52.2505,831118.0
2019-12-16 10:00:00,58.42,58.43,58.36,58.39,312567.0,52.2595,52.2684,52.2058,52.2326,312567.0
2019-12-16 10:30:00,58.39,58.44,58.29,58.33,449312.0,52.2326,52.2773,52.1432,52.1789,449312.0
2019-12-16 11:00:00,58.33,58.41,58.3,58.38,354314.0,52.1789,52.2505,52.1521,52.2237,354314.0
2019-12-16 11:30:00,58.39,58.4,58.33,58.38,179488.0,52.2326,52.2416,52.1789,52.2237,179488.0
2019-12-16 12:00:00,58.37,58.41,58.36,58.36,129259.0,52.2147,52.2505,52.2058,52.2058,129259.0
2019-12-16 12:30:00,58.36,58.59,58.32,58.59,452390.0,52.2058,52.4115,52.17,52.4115,452390.0
2019-12-16 13:00:00,58.59,58.7,58.55,58.66,227141.0,52.4115,52.5099,52.3757,52.4741,227141.0
2019-12-16 13:30:00,58.66,58.7,58.6,58.63,149748.0,52.4741,52.5099,52.4205,52.4473,149748.0
2019-12-16 14:00:00,58.64,58.68,58.54,58.55,316485.0,52.4563,52.492,52.3668,52.3757,316485.0
2019-12-16 14:30:00,58.55,58.61,58.45,58.56,440949.0,52.3757,52.4294,52.2863,52.3847,440949.0
2019-12-16 15:00:00,58.57,58.57,58.49,58.54,214005.0,52.3936,52.3936,52.3221,52.3668,214005.0
2019-12-16 15:30:00,58.54,58.69,58.52,58.54,802528.0,52.3668,52.501,52.3489,52.3668,802528.0
2019-12-17 09:30:00,59.71,59.71,58.82,58.88,1704470.0,53.4134,53.4134,52.6173,52.6709,1704470.0
2019-12-17 10:00:00,58.88,59.19,58.78,59.07,1132018.0,52.6709,52.9483,52.5815,52.8409,1132018.0
2019-12-17 10:30:00,59.07,59.16,58.99,59.11,461978.0,52.8409,52.9214,52.7693,52.8767,461978.0
2019-12-17 11:00:00,59.09,59.16,59.04,59.15,434304.0,52.8588,52.9214,52.8141,52.9125,434304.0
2019-12-17 11:30:00,59.15,59.2,59.12,59.19,340100.0,52.9125,52.9572,52.8856,52.9483,340100.0
2019-12-17 12:00:00,59.19,59.21,59.09,59.17,230847.0,52.9483,52.9661,52.8588,52.9304,230847.0
2019-12-17 12:30:00,59.18,59.19,59.03,59.05,309814.0,52.9393,52.9483,52.8051,52.823,309814.0
2019-12-17 13:00:00,59.05,59.06,58.94,58.95,168325.0,52.823,52.832,52.7246,52.7336,168325.0
2019-12-17 13:30:00,58.95,58.99,58.85,58.94,264855.0,52.7336,52.7693,52.6441,52.7246,264855.0
2019-12-17 14:00:00,58.94,59.05,58.9,59.03,290742.0,52.7246,52.823,52.6888,52.8051,290742.0
2019-12-17 14:30:00,59.02,59.14,58.97,59.12,264673.0,52.7962,52.9035,52.7515,52.8856,264673.0
2019-12-17 15:00:00,59.12,59.22,59.1,59.15,417423.0,52.8856,52.9751,52.8677,52.9125,417423.0
2019-12-17 15:30:00,59.15,59.25,59.08,59.23,1253719.0,52.9125,53.0019,52.8499,52.984,1253719.0
2019-12-18 09:30:00,59.6,59.64,58.96,59.0,1246815.0,53.315,53.3508,52.7425,52.7783,1246815.0
2019-12-18 10:00:00,59.0,59.1,58.86,59.08,1121089.0,52.7783,52.8677,52.6531,52.8499,1121089.0
2019-12-18 10:30:00,59.08,59.13,58.9,58.9,964122.0,52.8499,52.8946,52.6888,52.6888,964122.0
2019-12-18 11:00:00,58.9,58.91,58.74,58.86,659327.0,52.6888,52.6978,52.5457,52.6531,659327.0
2019-12-18 11:30:00,58.87,58.91,58.71,58.76,535791.0,52.662,52.6978,52.5189,52.5636,535791.0
2019-12-18 12:00:00,58.76,58.82,58.74,58.8,375875.0,52.5636,52.6173,52.5457,52.5994,375875.0
2019-12-18 12:30:00,58.81,58.81,58.75,58.77,173893.0,52.6083,52.6083,52.5547,52.5725,173893.0
2019-12-18 13:00:00,58.77,58.84,58.74,58.79,298551.0,52.5725,52.6352,52.5457,52.5904,298551.0
2019-12-18 13:30:00,58.8,58.87,58.79,58.83,673380.0,52.5994,52.662,52.5904,52.6262,673380.0
2019-12-18 14:00:00,58.84,58.93,58.82,58.9,413568.0,52.6352,52.7157,52.6173,52.6888,413568.0
2019-12-18 14:30:00,58.89,59.1,58.88,59.04,303699.0,52.6799,52.8677,52.6709,52.8141,303699.0
2019-12-18 15:00:00,59.05,59.17,59.01,59.17,321581.0,52.823,52.9304,52.7872,52.9304,321581.0
2019-12-18 15:30:00,59.17,59.21,59.09,59.1,839640.0,52.9304,52.9661,52.8588,52.8677,839640.0
2019-12-19 09:30:00,58.5,58.5,57.91,58.05,1079508.0,52.7012,52.7012,52.1697,52.2958,1079508.0
2019-12-19 10:00:00,58.05,58.15,58.01,58.03,397232.0,52.2958,52.3859,52.2598,52.2778,397232.0
2019-12-19 10:30:00,58.03,58.18,57.88,58.17,558008.0,52.2778,52.4129,52.1426,52.4039,558008.0
2019-12-19 11:00:00,58.16,58.25,58.08,58.25,612658.0,52.3949,52.476,52.3228,52.476,612658.0
2019-12-19 11:30:00,58.25,58.26,58.15,58.2,223375.0,52.476,52.485,52.3859,52.4309,223375.0
2019-12-19 12:00:00,58.2,58.22,58.07,58.11,281581.0,52.4309,52.4489,52.3138,52.3498,281581.0
2019-12-19 12:30:00,58.11,58.14,58.03,58.04,190481.0,52.3498,52.3769,52.2778,52.2868,190481.0
2019-12-19 13:00:00,58.03,58.11,57.98,58.11,347823.0,52.2778,52.3498,52.2327,52.3498,347823.0
2019-12-19 13:30:00,58.11,58.16,58.09,58.14,330102.0,52.3498,52.3949,52.3318,52.3769,330102.0
2019-12-19 14:00:00,58.15,58.23,58.13,58.14,215876.0,52.3859,52.4579,52.3679,52.3769,215876.0
2019-12-19 14:30:00,58.14,58.15,58.09,58.12,275538.0,52.3769,52.3859,52.3318,52.3588,275538.0
2019-12-19 15:00:00,58.11,58.15,58.05,58.07,386919.0,52.3498,52.3859,52.2958,52.3138,386919.0
2019-12-19 15:30:00,58.06,58.1,57.95,57.96,1259968.0,52.3048,52.3408,52.2057,52.2147,1259968.0
2019-12-20 09:30:00,57.78,58.24,57.32,58.19,1828939.0,52.0526,52.467,51.6381,52.4219,1828939.0
2019-12-20 10:00:00,58.19,58.27,58.08,58.17,596246.0,52.4219,52.494,52.3228,52.4039,596246.0
2019-12-20 10:30:00,58.16,58.17,58.08,58.12,220577.0,52.3949,52.4039,52.3228,52.3588,220577.0
2019-12-20 11:00:00,58.13,58.16,58.05,58.07,245911.0,52.3679,52.3949,52.2958,52.3138,245911.0
2019-12-20 11:30:00,58.08,58.13,58.06,58.1,192809.0,52.3228,52.3679,52.3048,52.3408,192809.0
2019-12-20 12:00:00,58.1,58.18,58.07,58.18,144991.0,52.3408,52.4129,52.3138,52.4129,144991.0
2019-12-20 12:30:00,58.17,58.19,58.13,58.15,146483.0,52.4039,52.4219,52.3679,52.3859,146483.0
2019-12-20 13:00:00,58.16,58.23,58.12,58.21,249521.0,52.3949,52.4579,52.3588,52.4399,249521.0
2019-12-20 13:30:00,58.22,58.3,58.2,58.21,227521.0,52.4489,52.521,52.4309,52.4399,227521.0
2019-12-20 14:00:00,58.2,58.2,58.03,58.06,206867.0,52.4309,52.4309,52.2778,52.3048,206867.0
2019-12-20 14:30:00,58.06,58.1,58.01,58.07,231753.0,52.3048,52.3408,52.2598,52.3138,231753.0
2019-12-20 15:00:00,58.07,58.07,57.95,57.96,323318.0,52.3138,52.3138,52.2057,52.2147,323318.0
2019-12-20 15:30:00,57.97,58.0,57.79,57.94,1391533.0,52.2237,52.2507,52.0616,52.1967,1391533.0
2019-12-23 09:30:00,58.03,58.27,57.95,58.04,680843.0,52.2778,52.494,52.2057,52.2868,680843.0
2019-12-23 10:00:00,58.03,58.33,58.03,58.28,241381.0,52.2778,52.548,52.2778,52.503,241381.0
2019-12-23 10:30:00,58.28,58.3,58.19,58.24,263689.0,52.503,52.521,52.4219,52.467,263689.0
2019-12-23 11:00:00,58.24,58.25,58.11,58.13,183879.0,52.467,52.476,52.3498,52.3679,183879.0
2019-12-23 11:30:00,58.13,58.22,58.11,58.21,168915.0,52.3679,52.4489,52.3498,52.4399,168915.0
2019-12-23 12:00:00,58.21,58.26,58.14,58.21,156273.0,52.4399,52.485,52.3769,52.4399,156273.0
2019-12-23 12:30:00,58.21,58.27,58.14,58.17,147055.0,52.4399,52.494,52.3769,52.4039,147055.0
2019-12-23 13:00:00,58.17,58.28,58.14,58.28,190048.0,52.4039,52.503,52.3769,52.503,190048.0
2019-12-23 13:30:00,58.29,58.34,58.22,58.26,198652.0,52.512,52.557,52.4489,52.485,198652.0
2019-12-23 14:00:00,58.26,58.32,58.25,58.27,168863.0,52.485,52.539,52.476,52.494,168863.0
2019-12-23 14:30:00,58.27,58.28,58.22,58.25,172393.0,52.494,52.503,52.4489,52.476,172393.0
2019-12-23 15:00:00,58.26,58.27,58.17,58.18,189188.0,52.485,52.494,52.4039,52.4129,189188.0
2019-12-23 15:30:00,58.18,58.24,58.13,58.23,640035.0,52.4129,52.467,52.3679,52.4579,640035.0
2019-12-24 09:30:00,57.99,58.09,57.61,57.68,540308.0,52.2417,52.3318,51.8994,51.9625,540308.0
2019-12-24 10:00:00,57.68,57.79,57.54,57.6,301461.0,51.9625,52.0616,51.8363,51.8904,301461.0
2019-12-24 10:30:00,57.6,57.65,57.56,57.62,213894.0,51.8904,51.9354,51.8544,51.9084,213894.0
2019-12-24 11:00:00,57.63,57.73,57.61,57.73,216859.0,51.9174,52.0075,51.8994,52.0075,216859.0
2019-12-24 11:30:00,57.72,57.78,57.66,57.75,221309.0,51.9985,52.0526,51.9444,52.0255,221309.0
2019-12-24 12:00:00,57.75,57.87,57.72,57.81,197359.0,52.0255,52.1336,51.9985,52.0796,197359.0
2019-12-24 12:30:00,57.82,57.84,57.75,57.78,303503.0,52.0886,52.1066,52.0255,52.0526,303503.0
2019-12-26 09:30:00,57.8,58.23,57.76,58.16,326316.0,52.0706,52.4579,52.0345,52.3949,326316.0
2019-12-26 10:00:00,58.17,58.28,58.12,58.27,148708.0,52.4039,52.503,52.3588,52.494,148708.0
2019-12-26 10:30:00,58.27,58.35,58.25,58.3,149921.0,52.494,52.5661,52.476,52.521,149921.0
2019-12-26 11:00:00,58.3,58.35,58.25,58.31,127848.0,52.521,52.5661,52.476,52.53,127848.0
2019-12-26 11:30:00,58.31,58.32,58.25,58.26,105885.0,52.53,52.539,52.476,52.485,105885.0
2019-12-26 12:00:00,58.26,58.26,58.14,58.19,143588.0,52.485,52.485,52.3769,52.4219,143588.0
2019-12-26 12:30:00,58.19,58.24,58.14,58.15,81323.0,52.4219,52.467,52.3769,52.3859,81323.0
2019-12-26 13:00:00,58.15,58.24,58.14,58.24,76921.0,52.3859,52.467,52.3769,52.467,76921.0
2019-12-26 13:30:00,58.23,58.25,58.22,58.24,49582.0,52.4579,52.476,52.4489,52.467,49582.0
2019-12-26 14:00:00,58.25,58.27,58.17,58.19,94112.0,52.476,52.494,52.4039,52.4219,94112.0
2019-12-26 14:30:00,58.19,58.19,58.16,58.16,74556.0,52.4219,52.4219,52.3949,52.3949,74556.0
2019-12-26 15:00:00,58.17,58.18,58.12,58.17,102271.0,52.4039,52.4129,52.3588,52.4039,102271.0
2019-12-26 15:30:00,58.17,58.27,58.12,58.26,296805.0,52.4039,52.494,52.3588,52.485,296805.0
2019-12-27 09:30:00,58.53,58.71,58.39,58.42,432503.0,52.7282,52.8904,52.6021,52.6291,432503.0
2019-12-27 10:00:00,58.42,58.5,58.32,58.39,229658.0,52.6291,52.7012,52.539,52.6021,229658.0
2019-12-27 10:30:00,58.39,58.45,58.33,58.44,156093.0,52.6021,52.6561,52.548,52.6471,156093.0
2019-12-27 11:00:00,58.45,58.48,58.38,58.39,144410.0,52.6561,52.6832,52.5931,52.6021,144410.0
2019-12-27 11:30:00,58.4,58.5,58.39,58.46,124670.0,52.6111,52.7012,52.6021,52.6651,124670.0
2019-12-27 12:00:00,58.47,58.54,58.45,58.54,106282.0,52.6742,52.7372,52.6561,52.7372,106282.0
2019-12-27 12:30:00,58.54,58.59,58.52,58.58,97780.0,52.7372,52.7823,52.7192,52.7733,97780.0
2019-12-27 13:00:00,58.59,58.59,58.47,58.48,122730.0,52.7823,52.7823,52.6742,52.6832,122730.0
2019-12-27 13:30:00,58.48,58.48,58.4,58.4,72093.0,52.6832,52.6832,52.6111,52.6111,72093.0
2019-12-27 14:00:00,58.41,58.45,58.38,58.4,72504.0,52.6201,52.6561,52.5931,52.6111,72504.0
2019-12-27 14:30:00,58.4,58.5,58.4,58.48,82838.0,52.6111,52.7012,52.6111,52.6832,82838.0
2019-12-27 15:00:00,58.48,58.49,58.41,58.48,137676.0,52.6832,52.6922,52.6201,52.6832,137676.0
2019-12-27 15:30:00,58.48,58.49,58.4,58.48,519862.0,52.6832,52.6922,52.6111,52.6832,519862.0
2019-12-30 09:30:00,58.66,58.69,57.68,57.69,698685.0,52.8453,52.8723,51.9625,51.9715,698685.0
2019-12-30 10:00:00,57.7,57.87,57.62,57.78,355590.0,51.9805,52.1336,51.9084,52.0526,355590.0
2019-12-30 10:30:00,57.77,57.96,57.76,57.94,175576.0,52.0435,52.2147,52.0345,52.1967,175576.0
2019-12-30 11:00:00,57.94,57.98,57.8,57.98,160799.0,52.1967,52.2327,52.0706,52.2327,160799.0
2019-12-30 11:30:00,57.98,58.0,57.88,57.96,159198.0,52.2327,52.2507,52.1426,52.2147,159198.0
2019-12-30 12:00:00,57.97,57.98,57.85,57.89,111036.0,52.2237,52.2327,52.1156,52.1516,111036.0
2019-12-30 12:30:00,57.9,57.95,57.82,57.83,127778.0,52.1607,52.2057,52.0886,52.0976,127778.0
2019-12-30 13:00:00,57.83,57.85,57.74,57.75,120681.0,52.0976,52.1156,52.0165,52.0255,120681.0
2019-12-30 13:30:00,57.75,57.85,57.72,57.82,121840.0,52.0255,52.1156,51.9985,52.0886,121840.0
2019-12-30 14:00:00,57.82,57.83,57.7,57.77,139935.0,52.0886,52.0976,51.9805,52.0435,139935.0
2019-12-30 14:30:00,57.77,57.82,57.72,57.78,109070.0,52.0435,52.0886,51.9985,52.0526,109070.0
2019-12-30 15:00:00,57.77,57.86,57.77,57.86,157427.0,52.0435,52.1246,52.0435,52.1246,157427.0
2019-12-30 15:30:00,57.85,57.86,57.76,57.85,482990.0,52.1156,52.1246,52.0345,52.1156,482990.0
2019-12-31 09:30:00,57.68,57.96,57.46,57.88,420749.0,51.9625,52.2147,51.7643,52.1426,420749.0
2019-12-31 10:00:00,57.89,57.95,57.78,57.84,288965.0,52.1516,52.2057,52.0526,52.1066,288965.0
2019-12-31 10:30:00,57.84,57.88,57.74,57.76,198290.0,52.1066,52.1426,52.0165,52.0345,198290.0
2019-12-31 11:00:00,57.76,57.78,57.63,57.69,172761.0,52.0345,52.0526,51.9174,51.9715,172761.0
2019-12-31 11:30:00,57.68,57.84,57.67,57.76,175003.0,51.9625,52.1066,51.9535,52.0345,175003.0
2019-12-31 12:00:00,57.75,57.82,57.73,57.81,108171.0,52.0255,52.0886,52.0075,52.0796,108171.0
2019-12-31 12:30:00,57.81,57.94,57.8,57.91,136663.0,52.0796,52.1967,52.0706,52.1697,136663.0
2019-12-31 13:00:00,57.91,57.93,57.83,57.84,108863.0,52.1697,52.1877,52.0976,52.1066,108863.0
2019-12-31 13:30:00,57.84,57.94,57.84,57.93,88996.0,52.1066,52.1967,52.1066,52.1877,88996.0
2019-12-31 14:00:00,57.93,57.95,57.86,57.94,92589.0,52.1877,52.2057,52.1246,52.1967,92589.0
2019-12-31 14:30:00,57.94,57.97,57.9,57.96,98957.0,52.1967,52.2237,52.1607,52.2147,98957.0
2019-12-31 15:00:00,57.95,58.03,57.95,58.02,115481.0,52.2057,52.2778,52.2057,52.2688,115481.0
2019-12-31 15:30:00,58.03,58.13,57.98,58.1,483042.0,52.2778,52.3679,52.2327,52.3408,483042.0
2020-01-02 09:30:00,59.6,60.12,59.6,59.84,1837989.0,53.6921,54.1606,53.6921,53.9084,1837989.0
2020-01-02 10:00:00,59.84,59.84,59.63,59.81,509046.0,53.9084,53.9084,53.7192,53.8813,509046.0
2020-01-02 10:30:00,59.82,59.84,59.67,59.73,321116.0,53.8903,53.9084,53.7552,53.8093,321116.0
2020-01-02 11:00:00,59.74,59.88,59.73,59.87,188400.0,53.8183,53.9444,53.8093,53.9354,188400.0
2020-01-02 11:30:00,59.87,59.88,59.66,59.87,196718.0,53.9354,53.9444,53.7462,53.9354,196718.0
2020-01-02 12:00:00,59.87,59.97,59.86,59.89,231165.0,53.9354,54.0255,53.9264,53.9534,231165.0
2020-01-02 12:30:00,59.89,59.96,59.87,59.9,280577.0,53.9534,54.0165,53.9354,53.9624,280577.0
2020-01-02 13:00:00,59.89,59.9,59.79,59.85,189000.0,53.9534,53.9624,53.8633,53.9174,189000.0
2020-01-02 13:30:00,59.85,59.9,59.84,59.88,91884.0,53.9174,53.9624,53.9084,53.9444,91884.0
2020-01-02 14:00:00,59.88,60.08,59.88,60.06,236406.0,53.9444,54.1246,53.9444,54.1065,236406.0
2020-01-02 14:30:00,60.06,60.07,59.9,59.92,158226.0,54.1065,54.1156,53.9624,53.9804,158226.0
2020-01-02 15:00:00,59.93,59.99,59.92,59.94,262786.0,53.9894,54.0435,53.9804,53.9984,262786.0
2020-01-02 15:30:00,59.94,60.05,59.93,60.04,669299.0,53.9984,54.0975,53.9894,54.0885,669299.0
2020-01-03 09:30:00,58.97,58.98,58.58,58.71,1369167.0,53.1246,53.1336,52.7733,52.8904,1369167.0
2020-01-03 10:00:00,58.7,58.7,58.41,58.54,759604.0,52.8814,52.8814,52.6201,52.7372,759604.0
2020-01-03 10:30:00,58.55,58.7,58.42,58.43,432911.0,52.7462,52.8814,52.6291,52.6381,432911.0
2020-01-03 11:00:00,58.43,58.43,58.27,58.4,545613.0,52.6381,52.6381,52.494,52.6111,545613.0
2020-01-03 11:30:00,58.4,58.62,58.37,58.57,442387.0,52.6111,52.8093,52.5841,52.7642,442387.0
2020-01-03 12:00:00,58.56,58.76,58.56,58.62,355243.0,52.7552,52.9354,52.7552,52.8093,355243.0
2020-01-03 12:30:00,58.63,58.63,58.55,58.56,318904.0,52.8183,52.8183,52.7462,52.7552,318904.0
2020-01-03 13:00:00,58.57,58.57,58.29,58.32,462112.0,52.7642,52.7642,52.512,52.539,462112.0
2020-01-03 13:30:00,58.33,58.39,58.15,58.2,385928.0,52.548,52.6021,52.3859,52.4309,385928.0
2020-01-03 14:00:00,58.21,58.23,58.11,58.16,475110.0,52.4399,52.4579,52.3498,52.3949,475110.0
2020-01-03 14:30:00,58.16,58.21,58.11,58.2,372302.0,52.3949,52.4399,52.3498,52.4309,372302.0
2020-01-03 15:00:00,58.2,58.25,58.12,58.13,373060.0,52.4309,52.476,52.3588,52.3679,373060.0
2020-01-03 15:30:00,58.13,58.19,58.04,58.06,1085445.0,52.3679,52.4219,52.2868,52.3048,1085445.0
2020-01-06 09:30:00,57.6,57.63,57.13,57.45,1366058.0,51.8904,51.9174,51.467,51.7553,1366058.0
2020-01-06 10:00:00,57.45,57.52,57.28,57.38,524481.0,51.7553,51.8183,51.6021,51.6922,524481.0
2020-01-06 10:30:00,57.39,57.49,57.29,57.33,312431.0,51.7012,51.7913,51.6111,51.6472,312431.0
2020-01-06 11:00:00,57.34,57.47,57.27,57.31,309671.0,51.6562,51.7733,51.5931,51.6291,309671.0
2020-01-06 11:30:00,57.32,57.37,57.19,57.25,372395.0,51.6381,51.6832,51.521,51.5751,372395.0
2020-01-06 12:00:00,57.25,57.26,57.13,57.19,321178.0,51.5751,51.5841,51.467,51.521,321178.0
2020-01-06 12:30:00,57.2,57.26,57.16,57.23,315568.0,51.53,51.5841,51.494,51.5571,315568.0
2020-01-06 13:00:00,57.24,57.34,57.23,57.25,229878.0,51.5661,51.6562,51.5571,51.5751,229878.0
2020-01-06 13:30:00,57.25,57.31,57.22,57.29,237436.0,51.5751,51.6291,51.5481,51.6111,237436.0
2020-01-06 14:00:00,57.29,57.37,57.25,57.32,308136.0,51.6111,51.6832,51.5751,51.6381,308136.0
2020-01-06 14:30:00,57.32,57.39,57.25,57.38,316485.0,51.6381,51.7012,51.5751,51.6922,316485.0
2020-01-06 15:00:00,57.38,57.61,57.37,57.48,605683.0,51.6922,51.8994,51.6832,51.7823,605683.0
2020-01-06 15:30:00,57.49,57.49,57.34,57.39,1000235.0,51.7913,51.7913,51.6562,51.7012,1000235.0
2020-01-07 09:30:00,57.45,57.46,56.74,57.4,1048175.0,51.7553,51.7643,51.1156,51.7102,1048175.0
2020-01-07 10:00:00,57.41,58.14,57.41,58.11,771241.0,51.7192,52.3769,51.7192,52.3498,771241.0
2020-01-07 10:30:00,58.11,58.37,58.04,58.35,381653.0,52.3498,52.5841,52.2868,52.5661,381653.0
2020-01-07 11:00:00,58.34,58.46,58.18,58.45,588362.0,52.557,52.6651,52.4129,52.6561,588362.0
2020-01-07 11:30:00,58.46,58.46,58.32,58.42,446431.0,52.6651,52.6651,52.539,52.6291,446431.0
2020-01-07 12:00:00,58.41,58.48,58.36,58.47,191235.0,52.6201,52.6832,52.5751,52.6742,191235.0
2020-01-07 12:30:00,58.48,58.55,58.4,58.51,368622.0,52.6832,52.7462,52.6111,52.7102,368622.0
2020-01-07 13:00:00,58.5,58.53,58.45,58.48,214052.0,52.7012,52.7282,52.6561,52.6832,214052.0
2020-01-07 13:30:00,58.48,58.51,58.42,58.51,137254.0,52.6832,52.7102,52.6291,52.7102,137254.0
2020-01-07 14:00:00,58.51,58.52,58.38,58.42,248120.0,52.7102,52.7192,52.5931,52.6291,248120.0
2020-01-07 14:30:00,58.42,58.56,58.41,58.51,255669.0,52.6291,52.7552,52.6201,52.7102,255669.0
2020-01-07 15:00:00,58.51,58.6,58.49,58.58,282489.0,52.7102,52.7913,52.6922,52.7733,282489.0
2020-01-07 15:30:00,58.57,58.58,58.31,58.32,1230274.0,52.7642,52.7733,52.53,52.539,1230274.0
2020-01-08 09:30:00,58.19,58.6,58.11,58.58,756523.0,52.4219,52.7913,52.3498,52.7733,756523.0
2020-01-08 10:00:00,58.58,58.76,58.58,58.69,334885.0,52.7733,52.9354,52.7733,52.8723,334885.0
2020-01-08 10:30:00,58.7,58.76,58.4,58.53,236046.0,52.8814,52.9354,52.6111,52.7282,236046.0
2020-01-08 11:00:00,58.53,58.72,58.42,58.67,345156.0,52.7282,52.8994,52.6291,52.8543,345156.0
2020-01-08 11:30:00,58.65,58.82,58.54,58.73,474520.0,52.8363,52.9895,52.7372,52.9084,474520.0
2020-01-08 12:00:00,58.73,58.86,58.72,58.83,242815.0,52.9084,53.0255,52.8994,52.9985,242815.0
2020-01-08 12:30:00,58.83,58.84,58.74,58.82,141904.0,52.9985,53.0075,52.9174,52.9895,141904.0
2020-01-08 13:00:00,58.81,58.83,58.77,58.79,133494.0,52.9805,52.9985,52.9444,52.9624,133494.0
2020-01-08 13:30:00,58.78,58.8,58.73,58.75,169380.0,52.9534,52.9714,52.9084,52.9264,169380.0
2020-01-08 14:00:00,58.75,58.84,58.73,58.78,239902.0,52.9264,53.0075,52.9084,52.9534,239902.0
2020-01-08 14:30:00,58.78,58.88,58.73,58.88,198750.0,52.9534,53.0435,52.9084,53.0435,198750.0
2020-01-08 15:00:00,58.88,58.98,58.86,58.97,409773.0,53.0435,53.1336,53.0255,53.1246,409773.0
2020-01-08 15:30:00,58.97,58.98,58.72,58.75,789767.0,53.1246,53.1336,52.8994,52.9264,789767.0
2020-01-09 09:30:00,59.68,59.71,59.32,59.35,700725.0,53.7642,53.7912,53.4399,53.4669,700725.0
2020-01-09 10:00:00,59.36,59.38,59.16,59.22,312430.0,53.4759,53.494,53.2958,53.3498,312430.0
2020-01-09 10:30:00,59.22,59.37,59.21,59.32,189003.0,53.3498,53.4849,53.3408,53.4399,189003.0
2020-01-09 11:00:00,59.32,59.32,59.05,59.05,198822.0,53.4399,53.4399,53.1967,53.1967,198822.0
2020-01-09 11:30:00,59.06,59.11,58.99,59.05,226646.0,53.2057,53.2507,53.1426,53.1967,226646.0
2020-01-09 12:00:00,59.05,59.09,58.82,58.84,215155.0,53.1967,53.2327,52.9895,53.0075,215155.0
2020-01-09 12:30:00,58.83,58.86,58.69,58.85,204568.0,52.9985,53.0255,52.8723,53.0165,204568.0
2020-01-09 13:00:00,58.86,58.97,58.83,58.96,241795.0,53.0255,53.1246,52.9985,53.1156,241795.0
2020-01-09 13:30:00,58.97,59.12,58.96,59.11,226780.0,53.1246,53.2597,53.1156,53.2507,226780.0
2020-01-09 14:00:00,59.1,59.16,59.06,59.15,294353.0,53.2417,53.2958,53.2057,53.2868,294353.0
2020-01-09 14:30:00,59.16,59.24,59.14,59.18,233810.0,53.2958,53.3678,53.2777,53.3138,233810.0
2020-01-09 15:00:00,59.18,59.24,59.11,59.23,295020.0,53.3138,53.3678,53.2507,53.3588,295020.0
2020-01-09 15:30:00,59.24,59.3,59.21,59.23,764558.0,53.3678,53.4219,53.3408,53.3588,764558.0
2020-01-10 09:30:00,59.7,59.7,59.03,59.11,935081.0,53.7822,53.7822,53.1786,53.2507,935081.0
2020-01-10 10:00:00,59.11,59.21,59.04,59.18,274979.0,53.2507,53.3408,53.1877,53.3138,274979.0
2020-01-10 10:30:00,59.18,59.26,59.05,59.09,241877.0,53.3138,53.3858,53.1967,53.2327,241877.0
2020-01-10 11:00:00,59.09,59.09,58.99,59.03,305059.0,53.2327,53.2327,53.1426,53.1786,305059.0
2020-01-10 11:30:00,59.03,59.03,58.84,58.94,524934.0,53.1786,53.1786,53.0075,53.0976,524934.0
2020-01-10 12:00:00,58.93,58.95,58.8,58.93,128680.0,53.0886,53.1066,52.9714,53.0886,128680.0
2020-01-10 12:30:00,58.93,58.95,58.85,58.94,106230.0,53.0886,53.1066,53.0165,53.0976,106230.0
2020-01-10 13:00:00,58.94,59.08,58.93,59.05,137332.0,53.0976,53.2237,53.0886,53.1967,137332.0
2020-01-10 13:30:00,59.05,59.05,58.96,58.97,153452.0,53.1967,53.1967,53.1156,53.1246,153452.0
2020-01-10 14:00:00,58.97,59.02,58.94,59.02,161373.0,53.1246,53.1696,53.0976,53.1696,161373.0
2020-01-10 14:30:00,59.02,59.03,58.85,58.94,182884.0,53.1696,53.1786,53.0165,53.0976,182884.0
2020-01-10 15:00:00,58.95,58.95,58.83,58.84,212365.0,53.1066,53.1066,52.9985,53.0075,212365.0
2020-01-10 15:30:00,58.84,58.92,58.77,58.85,742168.0,53.0075,53.0795,52.9444,53.0165,742168.0
2020-01-13 09:30:00,60.15,60.15,59.45,59.58,1177147.0,54.1876,54.1876,53.557,53.6741,1177147.0
2020-01-13 10:00:00,59.59,59.76,59.55,59.75,460801.0,53.6831,53.8363,53.6471,53.8273,460801.0
2020-01-13 10:30:00,59.76,59.85,59.74,59.83,333450.0,53.8363,53.9174,53.8183,53.8993,333450.0
2020-01-13 11:00:00,59.83,59.89,59.78,59.86,308969.0,53.8993,53.9534,53.8543,53.9264,308969.0
2020-01-13 11:30:00,59.87,59.91,59.8,59.91,206094.0,53.9354,53.9714,53.8723,53.9714,206094.0
2020-01-13 12:00:00,59.91,59.97,59.89,59.95,211808.0,53.9714,54.0255,53.9534,54.0075,211808.0
2020-01-13 12:30:00,59.95,59.96,59.88,59.88,437358.0,54.0075,54.0165,53.9444,53.9444,437358.0
2020-01-13 13:00:00,59.89,59.91,59.88,59.91,172319.0,53.9534,53.9714,53.9444,53.9714,172319.0
2020-01-13 13:30:00,59.91,59.91,59.84,59.88,213146.0,53.9714,53.9714,53.9084,53.9444,213146.0
2020-01-13 14:00:00,59.88,60.0,59.86,59.99,332165.0,53.9444,54.0525,53.9264,54.0435,332165.0
2020-01-13 14:30:00,59.99,60.06,59.99,60.04,262991.0,54.0435,54.1065,54.0435,54.0885,262991.0
2020-01-13 15:00:00,60.04,60.08,60.02,60.04,321982.0,54.0885,54.1246,54.0705,54.0885,321982.0
2020-01-13 15:30:00,60.04,60.16,60.02,60.07,1271258.0,54.0885,54.1966,54.0705,54.1156,1271258.0
2020-01-14 09:30:00,60.16,60.47,60.02,60.03,1115667.0,54.1966,54.4759,54.0705,54.0795,1115667.0
2020-01-14 10:00:00,60.04,60.13,59.97,60.12,366454.0,54.0885,54.1696,54.0255,54.1606,366454.0
2020-01-14 10:30:00,60.12,60.2,60.05,60.1,280781.0,54.1606,54.2327,54.0975,54.1426,280781.0
2020-01-14 11:00:00,60.1,60.15,59.92,60.08,540728.0,54.1426,54.1876,53.9804,54.1246,540728.0
2020-01-14 11:30:00,60.07,60.13,59.97,60.1,487079.0,54.1156,54.1696,54.0255,54.1426,487079.0
2020-01-14 12:00:00,60.09,60.36,60.06,60.36,278673.0,54.1336,54.3768,54.1065,54.3768,278673.0
2020-01-14 12:30:00,60.36,60.57,60.33,60.54,324919.0,54.3768,54.566,54.3498,54.539,324919.0
2020-01-14 13:00:00,60.54,60.64,60.51,60.58,295091.0,54.539,54.6291,54.5119,54.575,295091.0
2020-01-14 13:30:00,60.57,60.58,60.25,60.27,318487.0,54.566,54.575,54.2777,54.2957,318487.0
2020-01-14 14:00:00,60.27,60.37,60.17,60.36,352551.0,54.2957,54.3858,54.2056,54.3768,352551.0
2020-01-14 14:30:00,60.35,60.51,60.35,60.39,212056.0,54.3678,54.5119,54.3678,54.4038,212056.0
2020-01-14 15:00:00,60.4,60.45,60.2,60.21,303064.0,54.4128,54.4579,54.2327,54.2417,303064.0
2020-01-14 15:30:00,60.21,60.39,60.2,60.31,629918.0,54.2417,54.4038,54.2327,54.3318,629918.0
2020-01-15 09:30:00,59.67,59.7,59.12,59.21,1178456.0,53.7552,53.7822,53.2597,53.3408,1178456.0
2020-01-15 10:00:00,59.21,59.23,58.87,58.98,918067.0,53.3408,53.3588,53.0345,53.1336,918067.0
2020-01-15 10:30:00,58.99,59.21,58.91,59.19,532610.0,53.1426,53.3408,53.0705,53.3228,532610.0
2020-01-15 11:00:00,59.2,59.22,59.0,59.0,559025.0,53.3318,53.3498,53.1516,53.1516,559025.0
2020-01-15 11:30:00,59.01,59.02,58.76,58.78,552218.0,53.1606,53.1696,52.9354,52.9534,552218.0
2020-01-15 12:00:00,58.78,58.8,58.66,58.66,390521.0,52.9534,52.9714,52.8453,52.8453,390521.0
2020-01-15 12:30:00,58.67,58.68,58.31,58.39,709375.0,52.8543,52.8633,52.53,52.6021,709375.0
2020-01-15 13:00:00,58.38,58.47,58.3,58.31,472853.0,52.5931,52.6742,52.521,52.53,472853.0
2020-01-15 13:30:00,58.32,58.36,58.26,58.29,389620.0,52.539,52.5751,52.485,52.512,389620.0
2020-01-15 14:00:00,58.28,58.42,58.26,58.4,645305.0,52.503,52.6291,52.485,52.6111,645305.0
2020-01-15 14:30:00,58.41,58.56,58.39,58.45,456785.0,52.6201,52.7552,52.6021,52.6561,456785.0
2020-01-15 15:00:00,58.45,58.49,58.3,58.34,495675.0,52.6561,52.6922,52.521,52.557,495675.0
2020-01-15 15:30:00,58.34,58.45,58.27,58.41,1212216.0,52.557,52.6561,52.494,52.6201,1212216.0
2020-01-16 09:30:00,59.34,59.69,58.74,59.45,2533290.0,53.4579,53.7732,52.9174,53.557,2533290.0
2020-01-16 10:00:00,59.46,59.47,58.95,59.18,752160.0,53.566,53.575,53.1066,53.3138,752160.0
2020-01-16 10:30:00,59.19,59.19,58.64,58.71,475849.0,53.3228,53.3228,52.8273,52.8904,475849.0
2020-01-16 11:00:00,58.72,58.76,58.45,58.48,710262.0,52.8994,52.9354,52.6561,52.6832,710262.0
2020-01-16 11:30:00,58.47,58.96,58.33,58.71,947598.0,52.6742,53.1156,52.548,52.8904,947598.0
2020-01-16 12:00:00,58.7,58.82,58.64,58.82,273969.0,52.8814,52.9895,52.8273,52.9895,273969.0
2020-01-16 12:30:00,58.82,58.9,58.7,58.72,263477.0,52.9895,53.0615,52.8814,52.8994,263477.0
2020-01-16 13:00:00,58.73,58.8,58.37,58.37,296561.0,52.9084,52.9714,52.5841,52.5841,296561.0
2020-01-16 13:30:00,58.37,58.51,58.3,58.48,435255.0,52.5841,52.7102,52.521,52.6832,435255.0
2020-01-16 14:00:00,58.48,58.75,58.41,58.69,424857.0,52.6832,52.9264,52.6201,52.8723,424857.0
2020-01-16 14:30:00,58.68,58.7,58.49,58.51,266964.0,52.8633,52.8814,52.6922,52.7102,266964.0
2020-01-16 15:00:00,58.51,58.61,58.48,58.55,359388.0,52.7102,52.8003,52.6832,52.7462,359388.0
2020-01-16 15:30:00,58.56,58.85,58.51,58.76,1744605.0,52.7552,53.0165,52.7102,52.9354,1744605.0
2020-01-17 09:30:00,58.64,58.75,58.01,58.48,1474977.0,52.8273,52.9264,52.2598,52.6832,1474977.0
2020-01-17 10:00:00,58.48,58.49,58.2,58.37,670495.0,52.6832,52.6922,52.4309,52.5841,670495.0
2020-01-17 10:30:00,58.36,58.47,58.34,58.46,551214.0,52.5751,52.6742,52.557,52.6651,551214.0
2020-01-17 11:00:00,58.46,58.48,58.2,58.33,407012.0,52.6651,52.6832,52.4309,52.548,407012.0
2020-01-17 11:30:00,58.33,58.47,58.27,58.47,288516.0,52.548,52.6742,52.494,52.6742,288516.0
2020-01-17 12:00:00,58.46,58.53,58.41,58.5,276138.0,52.6651,52.7282,52.6201,52.7012,276138.0
2020-01-17 12:30:00,58.49,58.51,58.42,58.44,235573.0,52.6922,52.7102,52.6291,52.6471,235573.0
2020-01-17 13:00:00,58.43,58.54,58.43,58.51,214170.0,52.6381,52.7372,52.6381,52.7102,214170.0
2020-01-17 13:30:00,58.52,58.55,58.45,58.54,218492.0,52.7192,52.7462,52.6561,52.7372,218492.0
2020-01-17 14:00:00,58.54,58.54,58.43,58.5,279860.0,52.7372,52.7372,52.6381,52.7012,279860.0
2020-01-17 14:30:00,58.5,58.5,58.32,58.34,293579.0,52.7012,52.7012,52.539,52.557,293579.0
2020-01-17 15:00:00,58.34,58.46,58.32,58.45,344775.0,52.557,52.6651,52.539,52.6561,344775.0
2020-01-17 15:30:00,58.46,58.63,58.45,58.59,1127991.0,52.6651,52.8183,52.6561,52.7823,1127991.0
2020-01-21 09:30:00,57.99,58.04,57.47,57.87,1713416.0,52.2417,52.2868,51.7733,52.1336,1713416.0
2020-01-21 10:00:00,57.86,58.18,57.79,58.14,654963.0,52.1246,52.4129,52.0616,52.3769,654963.0
2020-01-21 10:30:00,58.14,58.71,58.12,58.62,658998.0,52.3769,52.8904,52.3588,52.8093,658998.0
2020-01-21 11:00:00,58.62,58.75,58.58,58.72,451913.0,52.8093,52.9264,52.7733,52.8994,451913.0
2020-01-21 11:30:00,58.73,58.84,58.71,58.83,411447.0,52.9084,53.0075,52.8904,52.9985,411447.0
2020-01-21 12:00:00,58.83,59.0,58.77,58.9,563819.0,52.9985,53.1516,52.9444,53.0615,563819.0
2020-01-21 12:30:00,58.9,58.92,58.75,58.82,629003.0,53.0615,53.0795,52.9264,52.9895,629003.0
2020-01-21 13:00:00,58.83,58.84,58.43,58.47,474875.0,52.9985,53.0075,52.6381,52.6742,474875.0
2020-01-21 13:30:00,58.47,58.48,58.07,58.09,370562.0,52.6742,52.6832,52.3138,52.3318,370562.0
2020-01-21 14:00:00,58.09,58.17,58.01,58.04,345290.0,52.3318,52.4039,52.2598,52.2868,345290.0
2020-01-21 14:30:00,58.05,58.25,58.01,58.25,294853.0,52.2958,52.476,52.2598,52.476,294853.0
2020-01-21 15:00:00,58.25,58.43,58.24,58.41,771537.0,52.476,52.6381,52.467,52.6201,771537.0
2020-01-21 15:30:00,58.41,58.41,58.17,58.24,1113917.0,52.6201,52.6201,52.4039,52.467,1113917.0
2020-01-22 09:30:00,58.9,58.94,58.67,58.68,1104338.0,53.0615,53.0976,52.8543,52.8633,1104338.0
2020-01-22 10:00:00,58.69,58.72,58.33,58.67,817121.0,52.8723,52.8994,52.548,52.8543,817121.0
2020-01-22 10:30:00,58.66,58.77,58.63,58.65,351557.0,52.8453,52.9444,52.8183,52.8363,351557.0
2020-01-22 11:00:00,58.64,58.81,58.64,58.78,605029.0,52.8273,52.9805,52.8273,52.9534,605029.0
2020-01-22 11:30:00,58.78,58.87,58.64,58.68,727126.0,52.9534,53.0345,52.8273,52.8633,727126.0
2020-01-22 12:00:00,58.68,58.75,58.61,58.66,240092.0,52.8633,52.9264,52.8003,52.8453,240092.0
2020-01-22 12:30:00,58.66,58.73,58.64,58.65,185523.0,52.8453,52.9084,52.8273,52.8363,185523.0
2020-01-22 13:00:00,58.64,58.64,58.56,58.6,286443.0,52.8273,52.8273,52.7552,52.7913,286443.0
2020-01-22 13:30:00,58.6,58.65,58.45,58.47,344768.0,52.7913,52.8363,52.6561,52.6742,344768.0
2020-01-22 14:00:00,58.47,58.58,58.45,58.54,286473.0,52.6742,52.7733,52.6561,52.7372,286473.0
2020-01-22 14:30:00,58.54,58.55,58.42,58.53,289532.0,52.7372,52.7462,52.6291,52.7282,289532.0
2020-01-22 15:00:00,58.54,58.55,58.31,58.33,469383.0,52.7372,52.7462,52.53,52.548,469383.0
2020-01-22 15:30:00,58.33,58.48,58.32,58.34,1100211.0,52.548,52.6832,52.539,52.557,1100211.0
2020-01-23 09:30:00,57.86,58.07,57.23,57.47,1134437.0,52.1246,52.3138,51.5571,51.7733,1134437.0
2020-01-23 10:00:00,57.47,57.65,57.44,57.64,551215.0,51.7733,51.9354,51.7463,51.9264,551215.0
2020-01-23 10:30:00,57.64,57.84,57.06,57.15,1283852.0,51.9264,52.1066,51.4039,51.485,1283852.0
2020-01-23 11:00:00,57.15,57.19,56.65,56.66,990550.0,51.485,51.521,51.0346,51.0436,990550.0
2020-01-23 11:30:00,56.65,57.0,56.61,56.96,702696.0,51.0346,51.3499,50.9985,51.3138,702696.0
2020-01-23 12:00:00,56.96,57.12,56.86,57.08,419552.0,51.3138,51.458,51.2237,51.4219,419552.0
2020-01-23 12:30:00,57.09,57.09,56.73,56.8,490040.0,51.4309,51.4309,51.1066,51.1697,490040.0
2020-01-23 13:00:00,56.79,57.02,56.74,56.86,280292.0,51.1607,51.3679,51.1156,51.2237,280292.0
2020-01-23 13:30:00,56.86,57.11,56.86,57.1,281117.0,51.2237,51.449,51.2237,51.44,281117.0
2020-01-23 14:00:00,57.1,57.14,57.06,57.13,403550.0,51.44,51.476,51.4039,51.467,403550.0
2020-01-23 14:30:00,57.12,57.4,57.12,57.4,300477.0,51.458,51.7102,51.458,51.7102,300477.0
2020-01-23 15:00:00,57.39,57.49,57.34,57.42,448860.0,51.7012,51.7913,51.6562,51.7282,448860.0
2020-01-23 15:30:00,57.43,57.48,57.29,57.48,976718.0,51.7372,51.7823,51.6111,51.7823,976718.0
2020-01-24 09:30:00,58.09,58.14,57.51,57.64,1800204.0,52.3318,52.3769,51.8093,51.9264,1800204.0
2020-01-24 10:00:00,57.64,57.74,57.46,57.51,1029486.0,51.9264,52.0165,51.7643,51.8093,1029486.0
2020-01-24 10:30:00,57.52,57.87,57.51,57.85,642217.0,51.8183,52.1336,51.8093,52.1156,642217.0
2020-01-24 11:00:00,57.85,57.97,57.72,57.93,547619.0,52.1156,52.2237,51.9985,52.1877,547619.0
2020-01-24 11:30:00,57.93,58.12,57.79,57.89,580325.0,52.1877,52.3588,52.0616,52.1516,580325.0
2020-01-24 12:00:00,57.88,57.91,57.57,57.76,380075.0,52.1426,52.1697,51.8634,52.0345,380075.0
2020-01-24 12:30:00,57.78,58.06,57.73,57.94,445961.0,52.0526,52.3048,52.0075,52.1967,445961.0
2020-01-24 13:00:00,57.94,57.94,57.69,57.74,303105.0,52.1967,52.1967,51.9715,52.0165,303105.0
2020-01-24 13:30:00,57.73,57.74,57.54,57.68,312293.0,52.0075,52.0165,51.8363,51.9625,312293.0
2020-01-24 14:00:00,57.68,57.71,57.45,57.58,390678.0,51.9625,51.9895,51.7553,51.8724,390678.0
2020-01-24 14:30:00,57.58,57.85,57.53,57.85,536510.0,51.8724,52.1156,51.8273,52.1156,536510.0
2020-01-24 15:00:00,57.84,57.97,57.79,57.86,481768.0,52.1066,52.2237,52.0616,52.1246,481768.0
2020-01-24 15:30:00,57.86,57.9,57.58,57.74,1212689.0,52.1246,52.1607,51.8724,52.0165,1212689.0
2020-01-27 09:30:00,55.62,55.99,55.17,55.75,1690900.0,50.1067,50.44,49.7013,50.2238,1690900.0
2020-01-27 10:00:00,55.76,55.82,55.6,55.72,737254.0,50.2328,50.2868,50.0886,50.1968,737254.0
2020-01-27 10:30:00,55.73,55.76,55.17,55.32,737465.0,50.2058,50.2328,49.7013,49.8364,737465.0
2020-01-27 11:00:00,55.31,55.38,55.06,55.32,498068.0,49.8274,49.8905,49.6022,49.8364,498068.0
2020-01-27 11:30:00,55.32,55.49,55.26,55.41,319733.0,49.8364,49.9895,49.7823,49.9175,319733.0
2020-01-27 12:00:00,55.4,55.69,55.32,55.65,348373.0,49.9085,50.1697,49.8364,50.1337,348373.0
2020-01-27 12:30:00,55.64,55.7,55.59,55.62,228190.0,50.1247,50.1787,50.0796,50.1067,228190.0
2020-01-27 13:00:00,55.62,55.8,55.55,55.78,248662.0,50.1067,50.2688,50.0436,50.2508,248662.0
2020-01-27 13:30:00,55.78,55.85,55.71,55.74,293435.0,50.2508,50.3139,50.1877,50.2148,293435.0
2020-01-27 14:00:00,55.75,55.82,55.64,55.73,261406.0,50.2238,50.2868,50.1247,50.2058,261406.0
2020-01-27 14:30:00,55.74,55.77,55.43,55.49,402381.0,50.2148,50.2418,49.9355,49.9895,402381.0
2020-01-27 15:00:00,55.48,55.56,55.41,55.47,500642.0,49.9805,50.0526,49.9175,49.9715,500642.0
2020-01-27 15:30:00,55.46,55.46,55.2,55.25,1479363.0,49.9625,49.9625,49.7283,49.7733,1479363.0
2020-01-28 09:30:00,55.73,56.2,55.48,56.1,1187382.0,50.2058,50.6292,49.9805,50.5391,1187382.0
2020-01-28 10:00:00,56.11,56.52,56.11,56.46,893784.0,50.5481,50.9174,50.5481,50.8634,893784.0
2020-01-28 10:30:00,56.45,56.65,56.43,56.63,582407.0,50.8544,51.0346,50.8364,51.0165,582407.0
2020-01-28 11:00:00,56.63,56.68,56.35,56.65,397688.0,51.0165,51.0616,50.7643,51.0346,397688.0
2020-01-28 11:30:00,56.66,56.76,56.59,56.75,271287.0,51.0436,51.1337,50.9805,51.1247,271287.0
2020-01-28 12:00:00,56.75,56.81,56.67,56.73,236327.0,51.1247,51.1787,51.0526,51.1066,236327.0
2020-01-28 12:30:00,56.73,56.84,56.7,56.77,207492.0,51.1066,51.2057,51.0796,51.1427,207492.0
2020-01-28 13:00:00,56.77,56.77,56.61,56.73,182742.0,51.1427,51.1427,50.9985,51.1066,182742.0
2020-01-28 13:30:00,56.74,56.82,56.68,56.8,202831.0,51.1156,51.1877,51.0616,51.1697,202831.0
2020-01-28 14:00:00,56.8,56.86,56.75,56.86,164782.0,51.1697,51.2237,51.1247,51.2237,164782.0
2020-01-28 14:30:00,56.86,56.95,56.85,56.92,210487.0,51.2237,51.3048,51.2147,51.2778,210487.0
2020-01-28 15:00:00,56.91,57.08,56.86,57.07,815196.0,51.2688,51.4219,51.2237,51.4129,815196.0
2020-01-28 15:30:00,57.06,57.12,56.99,57.1,1345339.0,51.4039,51.458,51.3409,51.44,1345339.0
2020-01-29 09:30:00,57.52,57.52,56.93,57.0,938612.0,51.8183,51.8183,51.2868,51.3499,938612.0
2020-01-29 10:00:00,57.0,57.29,56.85,57.24,742089.0,51.3499,51.6111,51.2147,51.5661,742089.0
2020-01-29 10:30:00,57.24,57.3,57.05,57.13,372149.0,51.5661,51.6201,51.3949,51.467,372149.0
2020-01-29 11:00:00,57.12,57.27,57.09,57.23,493079.0,51.458,51.5931,51.4309,51.5571,493079.0
2020-01-29 11:30:00,57.22,57.29,57.15,57.24,488053.0,51.5481,51.6111,51.485,51.5661,488053.0
2020-01-29 12:00:00,57.23,57.29,57.2,57.24,128547.0,51.5571,51.6111,51.53,51.5661,128547.0
2020-01-29 12:30:00,57.25,57.31,57.17,57.28,202057.0,51.5751,51.6291,51.503,51.6021,202057.0
2020-01-29 13:00:00,57.28,57.29,57.15,57.21,243440.0,51.6021,51.6111,51.485,51.5391,243440.0
2020-01-29 13:30:00,57.2,57.28,57.18,57.21,220389.0,51.53,51.6021,51.512,51.5391,220389.0
2020-01-29 14:00:00,57.19,57.38,57.16,57.33,301961.0,51.521,51.6922,51.494,51.6472,301961.0
2020-01-29 14:30:00,57.33,57.38,57.28,57.28,182073.0,51.6472,51.6922,51.6021,51.6021,182073.0
2020-01-29 15:00:00,57.29,57.31,57.08,57.21,468840.0,51.6111,51.6291,51.4219,51.5391,468840.0
2020-01-29 15:30:00,57.22,57.26,57.15,57.19,1099915.0,51.5481,51.5841,51.485,51.521,1099915.0
2020-01-30 09:30:00,55.08,56.04,55.06,55.71,2415471.0,49.6202,50.485,49.6022,50.1877,2415471.0
2020-01-30 10:00:00,55.73,55.92,55.44,55.45,581743.0,50.2058,50.3769,49.9445,49.9535,581743.0
2020-01-30 10:30:00,55.45,55.45,55.15,55.16,800368.0,49.9535,49.9535,49.6833,49.6923,800368.0
2020-01-30 11:00:00,55.17,55.54,55.15,55.54,540047.0,49.7013,50.0346,49.6833,50.0346,540047.0
2020-01-30 11:30:00,55.54,55.56,55.33,55.4,465583.0,50.0346,50.0526,49.8454,49.9085,465583.0
2020-01-30 12:00:00,55.4,55.5,55.36,55.38,277257.0,49.9085,49.9986,49.8724,49.8905,277257.0
2020-01-30 12:30:00,55.37,55.44,55.2,55.35,320483.0,49.8814,49.9445,49.7283,49.8634,320483.0
2020-01-30 13:00:00,55.34,55.48,55.26,55.35,257616.0,49.8544,49.9805,49.7823,49.8634,257616.0
2020-01-30 13:30:00,55.34,55.39,55.27,55.3,245499.0,49.8544,49.8995,49.7914,49.8184,245499.0
2020-01-30 14:00:00,55.3,55.44,55.21,55.32,384458.0,49.8184,49.9445,49.7373,49.8364,384458.0
2020-01-30 14:30:00,55.32,55.57,55.16,55.41,507596.0,49.8364,50.0616,49.6923,49.9175,507596.0
2020-01-30 15:00:00,55.41,55.59,55.26,55.43,493789.0,49.9175,50.0796,49.7823,49.9355,493789.0
2020-01-30 15:30:00,55.44,55.86,55.42,55.8,1250049.0,49.9445,50.3229,49.9265,50.2688,1250049.0
2020-01-31 09:30:00,55.43,55.48,54.68,54.89,1265648.0,49.9355,49.9805,49.2598,49.449,1265648.0
2020-01-31 10:00:00,54.88,54.93,54.44,54.46,1084985.0,49.44,49.4851,49.0436,49.0616,1084985.0
2020-01-31 10:30:00,54.45,54.63,54.32,54.41,882788.0,49.0526,49.2148,48.9355,49.0166,882788.0
2020-01-31 11:00:00,54.4,54.5,54.12,54.13,1088750.0,49.0076,49.0977,48.7554,48.7644,1088750.0
2020-01-31 11:30:00,54.14,54.4,54.03,54.33,928719.0,48.7734,49.0076,48.6743,48.9445,928719.0
2020-01-31 12:00:00,54.34,54.35,54.01,54.11,610009.0,48.9535,48.9626,48.6563,48.7463,610009.0
2020-01-31 12:30:00,54.1,54.12,53.85,53.94,796141.0,48.7373,48.7554,48.5121,48.5932,796141.0
2020-01-31 13:00:00,53.94,54.15,53.85,54.11,347065.0,48.5932,48.7824,48.5121,48.7463,347065.0
2020-01-31 13:30:00,54.11,54.11,53.83,54.04,593774.0,48.7463,48.7463,48.4941,48.6833,593774.0
2020-01-31 14:00:00,54.04,54.1,53.84,53.85,451978.0,48.6833,48.7373,48.5031,48.5121,451978.0
2020-01-31 14:30:00,53.84,53.95,53.76,53.79,641113.0,48.5031,48.6022,48.431,48.4581,641113.0
2020-01-31 15:00:00,53.79,53.87,53.72,53.73,492857.0,48.4581,48.5301,48.395,48.404,492857.0
2020-01-31 15:30:00,53.74,53.99,53.6,53.94,2063203.0,48.413,48.6382,48.2869,48.5932,2063203.0
2020-02-03 09:30:00,54.35,54.55,54.14,54.35,1380389.0,48.9626,49.1427,48.7734,48.9626,1380389.0
2020-02-03 10:00:00,54.35,54.64,54.31,54.62,816315.0,48.9626,49.2238,48.9265,49.2058,816315.0
2020-02-03 10:30:00,54.61,54.7,54.57,54.63,838175.0,49.1968,49.2779,49.1607,49.2148,838175.0
2020-02-03 11:00:00,54.63,54.83,54.61,54.79,519836.0,49.2148,49.395,49.1968,49.3589,519836.0
2020-02-03 11:30:00,54.78,54.86,54.68,54.75,392706.0,49.3499,49.422,49.2598,49.3229,392706.0
2020-02-03 12:00:00,54.74,54.86,54.66,54.84,192599.0,49.3139,49.422,49.2418,49.404,192599.0
2020-02-03 12:30:00,54.84,54.87,54.69,54.72,470209.0,49.404,49.431,49.2688,49.2959,470209.0
2020-02-03 13:00:00,54.73,54.77,54.7,54.72,341669.0,49.3049,49.3409,49.2779,49.2959,341669.0
2020-02-03 13:30:00,54.72,54.94,54.7,54.86,290677.0,49.2959,49.4941,49.2779,49.422,290677.0
2020-02-03 14:00:00,54.86,54.86,54.76,54.77,280585.0,49.422,49.422,49.3319,49.3409,280585.0
2020-02-03 14:30:00,54.78,54.9,54.76,54.85,462874.0,49.3499,49.458,49.3319,49.413,462874.0
2020-02-03 15:00:00,54.85,54.9,54.78,54.8,386354.0,49.413,49.458,49.3499,49.3679,386354.0
2020-02-03 15:30:00,54.8,54.83,54.64,54.76,1284321.0,49.3679,49.395,49.2238,49.3319,1284321.0
2020-02-04 09:30:00,56.92,57.5,56.9,57.34,2333424.0,51.2778,51.8003,51.2598,51.6562,2333424.0
2020-02-04 10:00:00,57.34,57.38,57.0,57.27,789350.0,51.6562,51.6922,51.3499,51.5931,789350.0
2020-02-04 10:30:00,57.27,57.3,57.12,57.16,459831.0,51.5931,51.6201,51.458,51.494,459831.0
2020-02-04 11:00:00,57.17,57.4,57.13,57.35,674359.0,51.503,51.7102,51.467,51.6652,674359.0
2020-02-04 11:30:00,57.35,57.49,57.34,57.47,593378.0,51.6652,51.7913,51.6562,51.7733,593378.0
2020-02-04 12:00:00,57.47,57.5,57.32,57.48,426051.0,51.7733,51.8003,51.6381,51.7823,426051.0
2020-02-04 12:30:00,57.48,57.53,57.4,57.47,356637.0,51.7823,51.8273,51.7102,51.7733,356637.0
2020-02-04 13:00:00,57.47,57.61,57.43,57.54,334120.0,51.7733,51.8994,51.7372,51.8363,334120.0
2020-02-04 13:30:00,57.54,57.64,57.5,57.59,460070.0,51.8363,51.9264,51.8003,51.8814,460070.0
2020-02-04 14:00:00,57.59,57.62,57.45,57.5,384185.0,51.8814,51.9084,51.7553,51.8003,384185.0
2020-02-04 14:30:00,57.5,57.58,57.44,57.47,423823.0,51.8003,51.8724,51.7463,51.7733,423823.0
2020-02-04 15:00:00,57.47,57.56,57.45,57.5,413219.0,51.7733,51.8544,51.7553,51.8003,413219.0
2020-02-04 15:30:00,57.5,57.54,57.38,57.5,1628041.0,51.8003,51.8363,51.6922,51.8003,1628041.0
2020-02-05 09:30:00,58.1,58.15,57.47,57.52,1239741.0,52.3408,52.3859,51.7733,51.8183,1239741.0
2020-02-05 10:00:00,57.5,57.58,57.17,57.33,576783.0,51.8003,51.8724,51.503,51.6472,576783.0
2020-02-05 10:30:00,57.32,57.57,57.23,57.53,428162.0,51.6381,51.8634,51.5571,51.8273,428162.0
2020-02-05 11:00:00,57.54,57.54,57.31,57.42,239136.0,51.8363,51.8363,51.6291,51.7282,239136.0
2020-02-05 11:30:00,57.41,57.57,57.31,57.57,339032.0,51.7192,51.8634,51.6291,51.8634,339032.0
2020-02-05 12:00:00,57.56,57.77,57.53,57.72,230098.0,51.8544,52.0435,51.8273,51.9985,230098.0
2020-02-05 12:30:00,57.72,57.81,57.7,57.78,194899.0,51.9985,52.0796,51.9805,52.0526,194899.0
2020-02-05 13:00:00,57.77,57.78,57.58,57.61,198159.0,52.0435,52.0526,51.8724,51.8994,198159.0
2020-02-05 13:30:00,57.6,57.62,57.5,57.59,204074.0,51.8904,51.9084,51.8003,51.8814,204074.0
2020-02-05 14:00:00,57.59,57.74,57.51,57.71,176464.0,51.8814,52.0165,51.8093,51.9895,176464.0
2020-02-05 14:30:00,57.71,57.85,57.68,57.75,417180.0,51.9895,52.1156,51.9625,52.0255,417180.0
2020-02-05 15:00:00,57.76,57.92,57.75,57.8,356881.0,52.0345,52.1787,52.0255,52.0706,356881.0
2020-02-05 15:30:00,57.81,57.96,57.76,57.93,953033.0,52.0796,52.2147,52.0345,52.1877,953033.0
2020-02-06 09:30:00,58.27,58.28,57.27,57.47,802286.0,52.494,52.503,51.5931,51.7733,802286.0
2020-02-06 10:00:00,57.48,57.49,57.33,57.35,259139.0,51.7823,51.7913,51.6472,51.6652,259139.0
2020-02-06 10:30:00,57.35,57.53,57.35,57.52,236476.0,51.6652,51.8273,51.6652,51.8183,236476.0
2020-02-06 11:00:00,57.51,57.83,57.46,57.8,218186.0,51.8093,52.0976,51.7643,52.0706,218186.0
2020-02-06 11:30:00,57.8,57.89,57.74,57.89,293814.0,52.0706,52.1516,52.0165,52.1516,293814.0
2020-02-06 12:00:00,57.88,58.04,57.84,58.01,187278.0,52.1426,52.2868,52.1066,52.2598,187278.0
2020-02-06 12:30:00,58.01,58.05,57.9,57.96,106679.0,52.2598,52.2958,52.1607,52.2147,106679.0
2020-02-06 13:00:00,57.96,58.0,57.91,57.92,102842.0,52.2147,52.2507,52.1697,52.1787,102842.0
2020-02-06 13:30:00,57.92,57.98,57.88,57.95,111468.0,52.1787,52.2327,52.1426,52.2057,111468.0
2020-02-06 14:00:00,57.95,57.96,57.78,57.84,159132.0,52.2057,52.2147,52.0526,52.1066,159132.0
2020-02-06 14:30:00,57.84,57.95,57.82,57.9,142374.0,52.1066,52.2057,52.0886,52.1607,142374.0
2020-02-06 15:00:00,57.91,58.03,57.89,57.97,251458.0,52.1697,52.2778,52.1516,52.2237,251458.0
2020-02-06 15:30:00,57.96,58.05,57.89,58.02,533242.0,52.2147,52.2958,52.1516,52.2688,533242.0
2020-02-07 09:30:00,57.14,57.14,56.6,56.6,867028.0,51.476,51.476,50.9895,50.9895,867028.0
2020-02-07 10:00:00,56.61,56.7,56.42,56.63,638398.0,50.9985,51.0796,50.8274,51.0165,638398.0
2020-02-07 10:30:00,56.62,56.87,56.61,56.83,219515.0,51.0075,51.2328,50.9985,51.1967,219515.0
2020-02-07 11:00:00,56.83,56.86,56.68,56.84,166151.0,51.1967,51.2237,51.0616,51.2057,166151.0
2020-02-07 11:30:00,56.83,56.91,56.61,56.69,187908.0,51.1967,51.2688,50.9985,51.0706,187908.0
2020-02-07 12:00:00,56.69,56.74,56.56,56.57,174577.0,51.0706,51.1156,50.9535,50.9625,174577.0
2020-02-07 12:30:00,56.57,56.65,56.51,56.63,164685.0,50.9625,51.0346,50.9084,51.0165,164685.0
2020-02-07 13:00:00,56.63,56.64,56.39,56.45,277846.0,51.0165,51.0256,50.8003,50.8544,277846.0
2020-02-07 13:30:00,56.45,56.63,56.38,56.38,309762.0,50.8544,51.0165,50.7913,50.7913,309762.0
2020-02-07 14:00:00,56.38,56.42,56.24,56.33,246960.0,50.7913,50.8274,50.6652,50.7463,246960.0
2020-02-07 14:30:00,56.33,56.41,56.27,56.39,227815.0,50.7463,50.8184,50.6922,50.8003,227815.0
2020-02-07 15:00:00,56.39,56.46,56.19,56.2,271014.0,50.8003,50.8634,50.6202,50.6292,271014.0
2020-02-07 15:30:00,56.2,56.26,56.06,56.21,1171297.0,50.6292,50.6832,50.503,50.6382,1171297.0
2020-02-10 09:30:00,56.44,56.81,56.34,56.58,756066.0,50.8454,51.1787,50.7553,50.9715,756066.0
2020-02-10 10:00:00,56.58,56.7,56.53,56.63,219195.0,50.9715,51.0796,50.9265,51.0165,219195.0
2020-02-10 10:30:00,56.63,56.77,56.56,56.59,280493.0,51.0165,51.1427,50.9535,50.9805,280493.0
2020-02-10 11:00:00,56.59,56.78,56.54,56.77,190768.0,50.9805,51.1517,50.9355,51.1427,190768.0
2020-02-10 11:30:00,56.78,56.98,56.76,56.84,281101.0,51.1517,51.3319,51.1337,51.2057,281101.0
2020-02-10 12:00:00,56.84,56.88,56.68,56.73,158761.0,51.2057,51.2418,51.0616,51.1066,158761.0
2020-02-10 12:30:00,56.73,56.76,56.64,56.73,107925.0,51.1066,51.1337,51.0256,51.1066,107925.0
2020-02-10 13:00:00,56.74,56.81,56.73,56.75,109897.0,51.1156,51.1787,51.1066,51.1247,109897.0
2020-02-10 13:30:00,56.76,56.8,56.72,56.72,139159.0,51.1337,51.1697,51.0976,51.0976,139159.0
2020-02-10 14:00:00,56.72,56.79,56.67,56.73,112567.0,51.0976,51.1607,51.0526,51.1066,112567.0
2020-02-10 14:30:00,56.73,56.85,56.7,56.85,154333.0,51.1066,51.2147,51.0796,51.2147,154333.0
2020-02-10 15:00:00,56.85,56.97,56.84,56.95,202802.0,51.2147,51.3228,51.2057,51.3048,202802.0
2020-02-10 15:30:00,56.96,57.05,56.92,57.01,685261.0,51.3138,51.3949,51.2778,51.3589,685261.0
2020-02-11 09:30:00,57.95,58.47,57.81,58.34,1166426.0,52.2057,52.6742,52.0796,52.557,1166426.0
2020-02-11 10:00:00,58.35,58.68,58.35,58.63,568996.0,52.5661,52.8633,52.5661,52.8183,568996.0
2020-02-11 10:30:00,58.63,58.69,58.56,58.62,405919.0,52.8183,52.8723,52.7552,52.8093,405919.0
2020-02-11 11:00:00,58.61,58.72,58.58,58.72,385629.0,52.8003,52.8994,52.7733,52.8994,385629.0
2020-02-11 11:30:00,58.71,58.71,58.55,58.6,338971.0,52.8904,52.8904,52.7462,52.7913,338971.0
2020-02-11 12:00:00,58.61,58.81,58.57,58.77,391992.0,52.8003,52.9805,52.7642,52.9444,391992.0
2020-02-11 12:30:00,58.77,58.88,58.72,58.86,404756.0,52.9444,53.0435,52.8994,53.0255,404756.0
2020-02-11 13:00:00,58.86,58.9,58.81,58.86,228554.0,53.0255,53.0615,52.9805,53.0255,228554.0
2020-02-11 13:30:00,58.85,58.87,58.65,58.77,356823.0,53.0165,53.0345,52.8363,52.9444,356823.0
2020-02-11 14:00:00,58.77,58.77,58.51,58.55,297626.0,52.9444,52.9444,52.7102,52.7462,297626.0
2020-02-11 14:30:00,58.56,58.69,58.5,58.61,206524.0,52.7552,52.8723,52.7012,52.8003,206524.0
2020-02-11 15:00:00,58.64,58.66,58.44,58.58,249785.0,52.8273,52.8453,52.6471,52.7733,249785.0
2020-02-11 15:30:00,58.58,58.74,58.55,58.67,629117.0,52.7733,52.9174,52.7462,52.8543,629117.0
2020-02-12 09:30:00,59.25,59.43,59.14,59.23,933738.0,53.3768,53.539,53.2777,53.3588,933738.0
2020-02-12 10:00:00,59.23,59.23,58.9,59.11,388498.0,53.3588,53.3588,53.0615,53.2507,388498.0
2020-02-12 10:30:00,59.1,59.31,59.09,59.28,282837.0,53.2417,53.4309,53.2327,53.4039,282837.0
2020-02-12 11:00:00,59.28,59.54,59.26,59.49,345267.0,53.4039,53.6381,53.3858,53.593,345267.0
2020-02-12 11:30:00,59.49,59.5,59.39,59.45,235479.0,53.593,53.6021,53.503,53.557,235479.0
2020-02-12 12:00:00,59.45,59.55,59.39,59.41,315279.0,53.557,53.6471,53.503,53.521,315279.0
2020-02-12 12:30:00,59.41,59.5,59.39,59.46,287466.0,53.521,53.6021,53.503,53.566,287466.0
2020-02-12 13:00:00,59.46,59.5,59.42,59.47,177132.0,53.566,53.6021,53.53,53.575,177132.0
2020-02-12 13:30:00,59.47,59.61,59.46,59.53,329674.0,53.575,53.7012,53.566,53.6291,329674.0
2020-02-12 14:00:00,59.53,59.61,59.5,59.6,174456.0,53.6291,53.7012,53.6021,53.6921,174456.0
2020-02-12 14:30:00,59.59,59.7,59.58,59.65,229604.0,53.6831,53.7822,53.6741,53.7372,229604.0
2020-02-12 15:00:00,59.65,59.7,59.56,59.6,237542.0,53.7372,53.7822,53.6561,53.6921,237542.0
2020-02-12 15:30:00,59.6,59.75,59.58,59.63,869192.0,53.6921,53.8273,53.6741,53.7192,869192.0
2020-02-13 09:30:00,59.13,59.15,58.81,58.98,779733.0,53.2687,53.2868,52.9805,53.1336,779733.0
2020-02-13 10:00:00,58.98,58.99,58.73,58.87,469593.0,53.1336,53.1426,52.9084,53.0345,469593.0
2020-02-13 10:30:00,58.88,59.18,58.8,59.18,319577.0,53.0435,53.3138,52.9714,53.3138,319577.0
2020-02-13 11:00:00,59.18,59.39,59.16,59.38,358813.0,53.3138,53.503,53.2958,53.494,358813.0
2020-02-13 11:30:00,59.37,59.6,59.37,59.58,641380.0,53.4849,53.6921,53.4849,53.6741,641380.0
2020-02-13 12:00:00,59.58,59.7,59.53,59.54,502414.0,53.6741,53.7822,53.6291,53.6381,502414.0
2020-02-13 12:30:00,59.54,59.55,59.22,59.22,243034.0,53.6381,53.6471,53.3498,53.3498,243034.0
2020-02-13 13:00:00,59.22,59.32,59.11,59.2,230381.0,53.3498,53.4399,53.2507,53.3318,230381.0
2020-02-13 13:30:00,59.2,59.27,59.14,59.19,158646.0,53.3318,53.3949,53.2777,53.3228,158646.0
2020-02-13 14:00:00,59.19,59.24,59.14,59.16,135658.0,53.3228,53.3678,53.2777,53.2958,135658.0
2020-02-13 14:30:00,59.17,59.31,59.16,59.25,173917.0,53.3048,53.4309,53.2958,53.3768,173917.0
2020-02-13 15:00:00,59.25,59.29,59.09,59.17,255098.0,53.3768,53.4129,53.2327,53.3048,255098.0
2020-02-13 15:30:00,59.17,59.37,59.16,59.33,862264.0,53.3048,53.4849,53.2958,53.4489,862264.0
2020-02-14 09:30:00,59.02,59.17,58.49,58.55,1069780.0,53.1696,53.3048,52.6922,52.7462,1069780.0
2020-02-14 10:00:00,58.55,58.59,58.28,58.36,534121.0,52.7462,52.7823,52.503,52.5751,534121.0
2020-02-14 10:30:00,58.35,58.61,58.3,58.54,375913.0,52.5661,52.8003,52.521,52.7372,375913.0
2020-02-14 11:00:00,58.55,58.57,58.34,58.41,268906.0,52.7462,52.7642,52.557,52.6201,268906.0
2020-02-14 11:30:00,58.41,58.47,58.15,58.18,435024.0,52.6201,52.6742,52.3859,52.4129,435024.0
2020-02-14 12:00:00,58.17,58.24,58.03,58.23,412655.0,52.4039,52.467,52.2778,52.4579,412655.0
2020-02-14 12:30:00,58.23,58.35,58.05,58.1,272852.0,52.4579,52.5661,52.2958,52.3408,272852.0
2020-02-14 13:00:00,58.09,58.18,58.0,58.03,322203.0,52.3318,52.4129,52.2507,52.2778,322203.0
2020-02-14 13:30:00,58.03,58.08,57.89,57.91,363350.0,52.2778,52.3228,52.1516,52.1697,363350.0
2020-02-14 14:00:00,57.91,58.1,57.9,58.04,285868.0,52.1697,52.3408,52.1607,52.2868,285868.0
2020-02-14 14:30:00,58.03,58.19,58.0,58.1,265389.0,52.2778,52.4219,52.2507,52.3408,265389.0
2020-02-14 15:00:00,58.1,58.11,57.87,57.98,349296.0,52.3408,52.3498,52.1336,52.2327,349296.0
2020-02-14 15:30:00,57.98,58.23,57.96,58.2,982208.0,52.2327,52.4579,52.2147,52.4309,982208.0
2020-02-18 09:30:00,56.1,56.56,55.87,56.33,2171054.0,50.5391,50.9535,50.3319,50.7463,2171054.0
2020-02-18 10:00:00,56.33,56.43,56.16,56.23,1033805.0,50.7463,50.8364,50.5931,50.6562,1033805.0
2020-02-18 10:30:00,56.23,56.47,56.19,56.33,618110.0,50.6562,50.8724,50.6202,50.7463,618110.0
2020-02-18 11:00:00,56.33,56.4,56.1,56.13,441317.0,50.7463,50.8093,50.5391,50.5661,441317.0
2020-02-18 11:30:00,56.13,56.2,56.03,56.04,426276.0,50.5661,50.6292,50.476,50.485,426276.0
2020-02-18 12:00:00,56.03,56.09,55.93,55.95,565319.0,50.476,50.5301,50.3859,50.404,565319.0
2020-02-18 12:30:00,55.94,56.0,55.88,55.98,330267.0,50.3949,50.449,50.3409,50.431,330267.0
2020-02-18 13:00:00,55.97,56.1,55.95,55.95,251810.0,50.422,50.5391,50.404,50.404,251810.0
2020-02-18 13:30:00,55.96,56.01,55.77,55.8,396198.0,50.413,50.458,50.2418,50.2688,396198.0
2020-02-18 14:00:00,55.8,56.01,55.63,55.97,492498.0,50.2688,50.458,50.1157,50.422,492498.0
2020-02-18 14:30:00,55.96,55.98,55.89,55.91,308682.0,50.413,50.431,50.3499,50.3679,308682.0
2020-02-18 15:00:00,55.9,55.97,55.87,55.89,385804.0,50.3589,50.422,50.3319,50.3499,385804.0
2020-02-18 15:30:00,55.89,56.2,55.82,56.18,1637133.0,50.3499,50.6292,50.2868,50.6112,1637133.0
2020-02-19 09:30:00,57.25,57.62,57.0,57.54,1877761.0,51.5751,51.9084,51.3499,51.8363,1877761.0
2020-02-19 10:00:00,57.54,57.61,57.44,57.61,675971.0,51.8363,51.8994,51.7463,51.8994,675971.0
2020-02-19 10:30:00,57.61,57.67,57.58,57.63,387524.0,51.8994,51.9535,51.8724,51.9174,387524.0
2020-02-19 11:00:00,57.63,57.8,57.61,57.79,381496.0,51.9174,52.0706,51.8994,52.0616,381496.0
2020-02-19 11:30:00,57.78,57.81,57.7,57.77,316979.0,52.0526,52.0796,51.9805,52.0435,316979.0
2020-02-19 12:00:00,57.77,57.78,57.68,57.75,212548.0,52.0435,52.0526,51.9625,52.0255,212548.0
2020-02-19 12:30:00,57.75,57.94,57.75,57.86,275111.0,52.0255,52.1967,52.0255,52.1246,275111.0
2020-02-19 13:00:00,57.85,57.86,57.77,57.79,216109.0,52.1156,52.1246,52.0435,52.0616,216109.0
2020-02-19 13:30:00,57.79,57.83,57.72,57.72,311965.0,52.0616,52.0976,51.9985,51.9985,311965.0
2020-02-19 14:00:00,57.72,57.85,57.64,57.69,421970.0,51.9985,52.1156,51.9264,51.9715,421970.0
2020-02-19 14:30:00,57.69,57.81,57.67,57.68,272661.0,51.9715,52.0796,51.9535,51.9625,272661.0
2020-02-19 15:00:00,57.68,57.83,57.67,57.79,319211.0,51.9625,52.0976,51.9535,52.0616,319211.0
2020-02-19 15:30:00,57.79,57.79,57.59,57.64,964715.0,52.0616,52.0616,51.8814,51.9264,964715.0
2020-02-20 09:30:00,56.94,57.04,56.58,56.62,844710.0,51.2958,51.3859,50.9715,51.0075,844710.0
2020-02-20 10:00:00,56.63,56.71,56.43,56.45,506229.0,51.0165,51.0886,50.8364,50.8544,506229.0
2020-02-20 10:30:00,56.45,56.63,56.4,56.42,245620.0,50.8544,51.0165,50.8093,50.8274,245620.0
2020-02-20 11:00:00,56.42,56.51,56.12,56.12,782054.0,50.8274,50.9084,50.5571,50.5571,782054.0
2020-02-20 11:30:00,56.11,56.29,55.81,56.04,790864.0,50.5481,50.7102,50.2778,50.485,790864.0
2020-02-20 12:00:00,56.03,56.24,55.91,56.09,262945.0,50.476,50.6652,50.3679,50.5301,262945.0
2020-02-20 12:30:00,56.1,56.2,55.98,56.14,240018.0,50.5391,50.6292,50.431,50.5751,240018.0
2020-02-20 13:00:00,56.13,56.34,56.11,56.23,283947.0,50.5661,50.7553,50.5481,50.6562,283947.0
2020-02-20 13:30:00,56.23,56.29,56.09,56.13,191538.0,50.6562,50.7102,50.5301,50.5661,191538.0
2020-02-20 14:00:00,56.13,56.41,56.13,56.33,234758.0,50.5661,50.8184,50.5661,50.7463,234758.0
2020-02-20 14:30:00,56.34,56.51,56.32,56.4,247246.0,50.7553,50.9084,50.7373,50.8093,247246.0
2020-02-20 15:00:00,56.41,56.42,56.26,56.38,264373.0,50.8184,50.8274,50.6832,50.7913,264373.0
2020-02-20 15:30:00,56.37,56.52,56.31,56.47,880504.0,50.7823,50.9174,50.7283,50.8724,880504.0
2020-02-21 09:30:00,56.65,56.65,55.63,55.85,1128187.0,51.0346,51.0346,50.1157,50.3139,1128187.0
2020-02-21 10:00:00,55.85,56.15,55.7,56.0,362868.0,50.3139,50.5841,50.1787,50.449,362868.0
2020-02-21 10:30:00,55.99,56.23,55.8,56.11,454980.0,50.44,50.6562,50.2688,50.5481,454980.0
2020-02-21 11:00:00,56.11,56.12,55.94,56.0,316812.0,50.5481,50.5571,50.3949,50.449,316812.0
2020-02-21 11:30:00,56.0,56.1,55.98,56.02,246978.0,50.449,50.5391,50.431,50.467,246978.0
2020-02-21 12:00:00,56.02,56.09,55.93,55.94,235826.0,50.467,50.5301,50.3859,50.3949,235826.0
2020-02-21 12:30:00,55.93,55.97,55.8,55.83,119505.0,50.3859,50.422,50.2688,50.2958,119505.0
2020-02-21 13:00:00,55.82,55.91,55.76,55.77,181207.0,50.2868,50.3679,50.2328,50.2418,181207.0
2020-02-21 13:30:00,55.78,55.78,55.56,55.7,342482.0,50.2508,50.2508,50.0526,50.1787,342482.0
2020-02-21 14:00:00,55.69,55.76,55.57,55.65,419816.0,50.1697,50.2328,50.0616,50.1337,419816.0
2020-02-21 14:30:00,55.66,55.72,55.59,55.63,306874.0,50.1427,50.1968,50.0796,50.1157,306874.0
2020-02-21 15:00:00,55.63,55.66,55.55,55.58,334114.0,50.1157,50.1427,50.0436,50.0706,334114.0
2020-02-21 15:30:00,55.58,55.8,55.51,55.59,1223551.0,50.0706,50.2688,50.0076,50.0796,1223551.0
2020-02-24 09:30:00,53.55,54.41,53.18,54.38,1658264.0,48.2419,49.0166,47.9085,48.9896,1658264.0
2020-02-24 10:00:00,54.37,54.56,54.01,54.04,754561.0,48.9806,49.1517,48.6563,48.6833,754561.0
2020-02-24 10:30:00,54.03,54.32,53.87,54.22,597990.0,48.6743,48.9355,48.5301,48.8454,597990.0
2020-02-24 11:00:00,54.21,54.45,54.05,54.43,398838.0,48.8364,49.0526,48.6923,49.0346,398838.0
2020-02-24 11:30:00,54.43,54.48,54.28,54.32,496125.0,49.0346,49.0797,48.8995,48.9355,496125.0
2020-02-24 12:00:00,54.31,54.32,54.01,54.11,375340.0,48.9265,48.9355,48.6563,48.7463,375340.0
2020-02-24 12:30:00,54.1,54.23,54.01,54.09,334767.0,48.7373,48.8544,48.6563,48.7283,334767.0
2020-02-24 13:00:00,54.08,54.17,53.97,54.15,363156.0,48.7193,48.8004,48.6202,48.7824,363156.0
2020-02-24 13:30:00,54.14,54.2,54.02,54.16,251680.0,48.7734,48.8274,48.6653,48.7914,251680.0
2020-02-24 14:00:00,54.15,54.37,54.02,54.35,341685.0,48.7824,48.9806,48.6653,48.9626,341685.0
2020-02-24 14:30:00,54.35,54.62,54.3,54.59,467735.0,48.9626,49.2058,48.9175,49.1788,467735.0
2020-02-24 15:00:00,54.59,54.69,54.33,54.38,573412.0,49.1788,49.2688,48.9445,48.9896,573412.0
2020-02-24 15:30:00,54.38,54.46,54.08,54.12,1211850.0,48.9896,49.0616,48.7193,48.7554,1211850.0
2020-02-25 09:30:00,55.33,55.47,54.84,54.97,1528453.0,49.8454,49.9715,49.404,49.5211,1528453.0
2020-02-25 10:00:00,54.97,55.02,54.65,54.77,866386.0,49.5211,49.5661,49.2328,49.3409,866386.0
2020-02-25 10:30:00,54.79,54.87,54.36,54.75,1105523.0,49.3589,49.431,48.9716,49.3229,1105523.0
2020-02-25 11:00:00,54.72,54.82,54.27,54.49,725354.0,49.2959,49.386,48.8905,49.0887,725354.0
2020-02-25 11:30:00,54.48,54.63,54.36,54.56,359804.0,49.0797,49.2148,48.9716,49.1517,359804.0
2020-02-25 12:00:00,54.57,54.67,54.4,54.53,359376.0,49.1607,49.2508,49.0076,49.1247,359376.0
2020-02-25 12:30:00,54.54,54.64,54.34,54.36,331901.0,49.1337,49.2238,48.9535,48.9716,331901.0
2020-02-25 13:00:00,54.35,54.52,54.23,54.32,481732.0,48.9626,49.1157,48.8544,48.9355,481732.0
2020-02-25 13:30:00,54.32,54.43,54.21,54.23,413737.0,48.9355,49.0346,48.8364,48.8544,413737.0
2020-02-25 14:00:00,54.23,54.35,53.92,53.94,717799.0,48.8544,48.9626,48.5752,48.5932,717799.0
2020-02-25 14:30:00,53.94,54.37,53.88,54.31,603280.0,48.5932,48.9806,48.5391,48.9265,603280.0
2020-02-25 15:00:00,54.31,54.57,54.19,54.25,628565.0,48.9265,49.1607,48.8184,48.8725,628565.0
2020-02-25 15:30:00,54.24,54.3,53.83,53.84,1637383.0,48.8635,48.9175,48.4941,48.5031,1637383.0
2020-02-26 09:30:00,54.49,55.2,54.44,55.15,1258591.0,49.0887,49.7283,49.0436,49.6833,1258591.0
2020-02-26 10:00:00,55.13,55.3,54.89,55.21,712780.0,49.6652,49.8184,49.449,49.7373,712780.0
2020-02-26 10:30:00,55.22,55.41,55.18,55.23,544205.0,49.7463,49.9175,49.7103,49.7553,544205.0
2020-02-26 11:00:00,55.23,55.24,54.93,55.11,610943.0,49.7553,49.7643,49.4851,49.6472,610943.0
2020-02-26 11:30:00,55.11,55.11,54.69,54.74,516148.0,49.6472,49.6472,49.2688,49.3139,516148.0
2020-02-26 12:00:00,54.74,54.78,54.42,54.68,906698.0,49.3139,49.3499,49.0256,49.2598,906698.0
2020-02-26 12:30:00,54.69,54.92,54.69,54.81,302812.0,49.2688,49.4761,49.2688,49.377,302812.0
2020-02-26 13:00:00,54.82,54.88,54.71,54.85,222483.0,49.386,49.44,49.2869,49.413,222483.0
2020-02-26 13:30:00,54.84,54.85,54.38,54.52,664358.0,49.404,49.413,48.9896,49.1157,664358.0
2020-02-26 14:00:00,54.52,54.77,54.46,54.59,314530.0,49.1157,49.3409,49.0616,49.1788,314530.0
2020-02-26 14:30:00,54.59,54.79,54.54,54.58,393479.0,49.1788,49.3589,49.1337,49.1698,393479.0
2020-02-26 15:00:00,54.6,54.93,54.58,54.81,601722.0,49.1878,49.4851,49.1698,49.377,601722.0
2020-02-26 15:30:00,54.81,55.09,54.79,55.03,2060452.0,49.377,49.6292,49.3589,49.5751,2060452.0
2020-02-27 09:30:00,54.2,54.48,53.91,54.18,1274471.0,48.8274,49.0797,48.5662,48.8094,1274471.0
2020-02-27 10:00:00,54.17,54.27,53.57,53.65,1077826.0,48.8004,48.8905,48.2599,48.3319,1077826.0
2020-02-27 10:30:00,53.65,54.04,53.39,54.03,733322.0,48.3319,48.6833,48.0977,48.6743,733322.0
2020-02-27 11:00:00,54.03,54.24,53.69,53.72,739655.0,48.6743,48.8635,48.368,48.395,739655.0
2020-02-27 11:30:00,53.71,53.96,53.48,53.89,641984.0,48.386,48.6112,48.1788,48.5481,641984.0
2020-02-27 12:00:00,53.89,54.21,53.82,54.18,456700.0,48.5481,48.8364,48.4851,48.8094,456700.0
2020-02-27 12:30:00,54.17,54.58,54.13,54.32,327928.0,48.8004,49.1698,48.7644,48.9355,327928.0
2020-02-27 13:00:00,54.31,54.6,54.27,54.4,579838.0,48.9265,49.1878,48.8905,49.0076,579838.0
2020-02-27 13:30:00,54.4,54.54,54.04,54.11,500580.0,49.0076,49.1337,48.6833,48.7463,500580.0
2020-02-27 14:00:00,54.11,54.21,53.91,54.1,373036.0,48.7463,48.8364,48.5662,48.7373,373036.0
2020-02-27 14:30:00,54.09,54.13,53.81,53.83,383991.0,48.7283,48.7644,48.4761,48.4941,383991.0
2020-02-27 15:00:00,53.83,54.0,53.63,53.64,512781.0,48.4941,48.6472,48.3139,48.3229,512781.0
2020-02-27 15:30:00,53.64,53.76,53.27,53.28,1840469.0,48.3229,48.431,47.9896,47.9986,1840469.0
2020-02-28 09:30:00,51.35,52.11,51.0,51.67,2238605.0,46.2599,46.9446,45.9446,46.5482,2238605.0
2020-02-28 10:00:00,51.65,52.06,51.3,51.84,963255.0,46.5302,46.8995,46.2149,46.7014,963255.0
2020-02-28 10:30:00,51.83,52.48,51.81,52.44,964918.0,46.6923,47.2779,46.6743,47.2419,964918.0
2020-02-28 11:00:00,52.44,52.9,52.23,52.9,769286.0,47.2419,47.6563,47.0527,47.6563,769286.0
2020-02-28 11:30:00,52.91,54.05,52.79,53.3,1225766.0,47.6653,48.6923,47.5572,48.0166,1225766.0
2020-02-28 12:00:00,53.29,53.37,52.92,53.28,417814.0,48.0076,48.0797,47.6743,47.9986,417814.0
2020-02-28 12:30:00,53.29,53.4,53.02,53.29,379635.0,48.0076,48.1067,47.7644,48.0076,379635.0
2020-02-28 13:00:00,53.3,53.39,52.97,52.99,302113.0,48.0166,48.0977,47.7193,47.7374,302113.0
2020-02-28 13:30:00,52.97,52.97,52.59,52.74,346228.0,47.7193,47.7193,47.377,47.5121,346228.0
2020-02-28 14:00:00,52.74,53.17,52.49,53.08,484345.0,47.5121,47.8995,47.2869,47.8184,484345.0
2020-02-28 14:30:00,53.08,53.7,53.04,53.28,497024.0,47.8184,48.377,47.7824,47.9986,497024.0
2020-02-28 15:00:00,53.28,53.64,52.98,53.34,692930.0,47.9986,48.3229,47.7284,48.0527,692930.0
2020-02-28 15:30:00,53.33,53.96,52.89,53.88,1738690.0,48.0437,48.6112,47.6473,48.5391,1738690.0
2020-03-02 09:30:00,54.37,55.07,54.17,54.36,1541311.0,48.9806,49.6112,48.8004,48.9716,1541311.0
2020-03-02 10:00:00,54.34,54.39,53.83,54.03,717876.0,48.9535,48.9986,48.4941,48.6743,717876.0
2020-03-02 10:30:00,54.03,54.7,53.83,54.38,698487.0,48.6743,49.2779,48.4941,48.9896,698487.0
2020-03-02 11:00:00,54.38,55.1,54.37,55.02,485046.0,48.9896,49.6382,48.9806,49.5661,485046.0
2020-03-02 11:30:00,55.04,55.21,54.87,55.1,624929.0,49.5842,49.7373,49.431,49.6382,624929.0
2020-03-02 12:00:00,55.1,55.13,54.91,55.1,390379.0,49.6382,49.6652,49.467,49.6382,390379.0
2020-03-02 12:30:00,55.08,55.36,55.06,55.23,421323.0,49.6202,49.8724,49.6022,49.7553,421323.0
2020-03-02 13:00:00,55.22,55.33,54.86,54.94,328165.0,49.7463,49.8454,49.422,49.4941,328165.0
2020-03-02 13:30:00,54.97,55.19,54.82,55.0,396217.0,49.5211,49.7193,49.386,49.5481,396217.0
2020-03-02 14:00:00,54.99,55.11,54.89,54.94,352419.0,49.5391,49.6472,49.449,49.4941,352419.0
2020-03-02 14:30:00,54.94,55.01,54.56,54.67,414707.0,49.4941,49.5571,49.1517,49.2508,414707.0
2020-03-02 15:00:00,54.68,55.2,54.65,55.17,495018.0,49.2598,49.7283,49.2328,49.7013,495018.0
2020-03-02 15:30:00,55.17,56.01,55.14,55.97,2616234.0,49.7013,50.458,49.6742,50.422,2616234.0
2020-03-03 09:30:00,56.3,56.35,55.19,55.38,1076135.0,50.7193,50.7643,49.7193,49.8905,1076135.0
2020-03-03 10:00:00,55.37,56.37,55.31,55.75,1054688.0,49.8814,50.7823,49.8274,50.2238,1054688.0
2020-03-03 10:30:00,55.73,56.16,55.64,56.12,844987.0,50.2058,50.5931,50.1247,50.5571,844987.0
2020-03-03 11:00:00,56.12,56.17,55.05,55.1,983421.0,50.5571,50.6021,49.5932,49.6382,983421.0
2020-03-03 11:30:00,55.09,55.65,55.06,55.6,648933.0,49.6292,50.1337,49.6022,50.0886,648933.0
2020-03-03 12:00:00,55.58,55.72,55.33,55.41,367185.0,50.0706,50.1968,49.8454,49.9175,367185.0
2020-03-03 12:30:00,55.42,55.54,55.16,55.23,387537.0,49.9265,50.0346,49.6923,49.7553,387537.0
2020-03-03 13:00:00,55.22,55.24,54.65,54.8,764373.0,49.7463,49.7643,49.2328,49.3679,764373.0
2020-03-03 13:30:00,54.8,54.86,54.39,54.41,693947.0,49.3679,49.422,48.9986,49.0166,693947.0
2020-03-03 14:00:00,54.41,54.71,54.04,54.63,1046303.0,49.0166,49.2869,48.6833,49.2148,1046303.0
2020-03-03 14:30:00,54.65,54.8,54.42,54.69,797591.0,49.2328,49.3679,49.0256,49.2688,797591.0
2020-03-03 15:00:00,54.69,55.01,54.58,55.01,838604.0,49.2688,49.5571,49.1698,49.5571,838604.0
2020-03-03 15:30:00,55.0,55.16,54.62,54.82,2005688.0,49.5481,49.6923,49.2058,49.386,2005688.0
2020-03-04 09:30:00,55.97,56.05,55.55,55.86,1018168.0,50.422,50.494,50.0436,50.3229,1018168.0
2020-03-04 10:00:00,55.87,56.46,55.78,56.4,756851.0,50.3319,50.8634,50.2508,50.8093,756851.0
2020-03-04 10:30:00,56.4,56.41,56.04,56.07,549299.0,50.8093,50.8184,50.485,50.5121,549299.0
2020-03-04 11:00:00,56.07,56.2,55.74,55.94,483815.0,50.5121,50.6292,50.2148,50.3949,483815.0
2020-03-04 11:30:00,55.94,56.16,55.79,56.15,855523.0,50.3949,50.5931,50.2598,50.5841,855523.0
2020-03-04 12:00:00,56.15,56.47,56.11,56.47,491728.0,50.5841,50.8724,50.5481,50.8724,491728.0
2020-03-04 12:30:00,56.48,56.73,56.35,56.72,372969.0,50.8814,51.1066,50.7643,51.0976,372969.0
2020-03-04 13:00:00,56.73,56.81,56.59,56.67,309889.0,51.1066,51.1787,50.9805,51.0526,309889.0
2020-03-04 13:30:00,56.67,56.73,56.62,56.69,291253.0,51.0526,51.1066,51.0075,51.0706,291253.0
2020-03-04 14:00:00,56.7,56.87,56.55,56.8,396264.0,51.0796,51.2328,50.9445,51.1697,396264.0
2020-03-04 14:30:00,56.8,56.85,56.62,56.69,396933.0,51.1697,51.2147,51.0075,51.0706,396933.0
2020-03-04 15:00:00,56.69,56.91,56.66,56.91,373334.0,51.0706,51.2688,51.0436,51.2688,373334.0
2020-03-04 15:30:00,56.91,57.09,56.79,57.06,1663376.0,51.2688,51.4309,51.1607,51.4039,1663376.0
2020-03-05 09:30:00,56.11,56.22,55.69,55.84,1595517.0,50.5481,50.6472,50.1697,50.3049,1595517.0
2020-03-05 10:00:00,55.82,56.15,55.66,56.05,539250.0,50.2868,50.5841,50.1427,50.494,539250.0
2020-03-05 10:30:00,56.05,56.12,55.89,55.96,746497.0,50.494,50.5571,50.3499,50.413,746497.0
2020-03-05 11:00:00,55.97,56.37,55.9,56.36,814469.0,50.422,50.7823,50.3589,50.7733,814469.0
2020-03-05 11:30:00,56.35,56.39,55.88,55.96,461287.0,50.7643,50.8003,50.3409,50.413,461287.0
2020-03-05 12:00:00,55.96,56.0,55.72,55.79,210824.0,50.413,50.449,50.1968,50.2598,210824.0
2020-03-05 12:30:00,55.78,55.84,55.48,55.68,491364.0,50.2508,50.3049,49.9805,50.1607,491364.0
2020-03-05 13:00:00,55.68,55.76,55.43,55.73,412581.0,50.1607,50.2328,49.9355,50.2058,412581.0
2020-03-05 13:30:00,55.73,55.85,55.6,55.67,332329.0,50.2058,50.3139,50.0886,50.1517,332329.0
2020-03-05 14:00:00,55.66,55.67,55.25,55.41,457027.0,50.1427,50.1517,49.7733,49.9175,457027.0
2020-03-05 14:30:00,55.41,55.62,55.4,55.52,287129.0,49.9175,50.1067,49.9085,50.0166,287129.0
2020-03-05 15:00:00,55.52,55.55,55.3,55.35,557547.0,50.0166,50.0436,49.8184,49.8634,557547.0
2020-03-05 15:30:00,55.33,55.82,55.3,55.72,1483555.0,49.8454,50.2868,49.8184,50.1968,1483555.0
2020-03-06 09:30:00,54.6,54.63,53.97,54.21,1613158.0,49.1878,49.2148,48.6202,48.8364,1613158.0
2020-03-06 10:00:00,54.21,54.52,53.97,54.5,802904.0,48.8364,49.1157,48.6202,49.0977,802904.0
2020-03-06 10:30:00,54.5,54.64,54.37,54.42,1057899.0,49.0977,49.2238,48.9806,49.0256,1057899.0
2020-03-06 11:00:00,54.43,54.44,54.05,54.25,544085.0,49.0346,49.0436,48.6923,48.8725,544085.0
2020-03-06 11:30:00,54.24,54.4,54.04,54.11,301878.0,48.8635,49.0076,48.6833,48.7463,301878.0
2020-03-06 12:00:00,54.11,54.14,54.01,54.08,319288.0,48.7463,48.7734,48.6563,48.7193,319288.0
2020-03-06 12:30:00,54.07,54.41,54.06,54.22,267780.0,48.7103,49.0166,48.7013,48.8454,267780.0
2020-03-06 13:00:00,54.23,54.55,54.21,54.49,284403.0,48.8544,49.1427,48.8364,49.0887,284403.0
2020-03-06 13:30:00,54.48,54.54,54.21,54.22,554561.0,49.0797,49.1337,48.8364,48.8454,554561.0
2020-03-06 14:00:00,54.23,54.43,54.15,54.34,483608.0,48.8544,49.0346,48.7824,48.9535,483608.0
2020-03-06 14:30:00,54.34,54.4,54.2,54.29,575483.0,48.9535,49.0076,48.8274,48.9085,575483.0
2020-03-06 15:00:00,54.29,54.61,54.11,54.44,813635.0,48.9085,49.1968,48.7463,49.0436,813635.0
2020-03-06 15:30:00,54.44,55.08,54.42,55.06,2775847.0,49.0436,49.6202,49.0256,49.6022,2775847.0
2020-03-09 09:30:00,51.55,54.14,51.06,52.85,1379503.0,46.4401,48.7734,45.9987,47.6112,1379503.0
2020-03-09 10:00:00,52.9,53.07,52.33,52.79,858410.0,47.6563,47.8094,47.1428,47.5572,858410.0
2020-03-09 10:30:00,52.8,52.94,52.45,52.61,986021.0,47.5662,47.6923,47.2509,47.395,986021.0
2020-03-09 11:00:00,52.6,53.09,52.48,52.84,762479.0,47.386,47.8274,47.2779,47.6022,762479.0
2020-03-09 11:30:00,52.85,53.77,52.7,53.69,844513.0,47.6112,48.44,47.4761,48.368,844513.0
2020-03-09 12:00:00,53.69,54.09,53.21,53.29,731651.0,48.368,48.7283,47.9356,48.0076,731651.0
2020-03-09 12:30:00,53.28,53.38,52.82,52.9,588094.0,47.9986,48.0887,47.5842,47.6563,588094.0
2020-03-09 13:00:00,52.91,53.12,52.69,52.77,560997.0,47.6653,47.8545,47.4671,47.5392,560997.0
2020-03-09 13:30:00,52.77,52.79,52.09,52.2,601347.0,47.5392,47.5572,46.9266,47.0257,601347.0
2020-03-09 14:00:00,52.21,52.54,52.01,52.08,546991.0,47.0347,47.332,46.8545,46.9176,546991.0
2020-03-09 14:30:00,52.08,52.44,51.96,52.28,979873.0,46.9176,47.2419,46.8095,47.0977,979873.0
2020-03-09 15:00:00,52.27,52.63,52.12,52.38,890749.0,47.0887,47.413,46.9536,47.1878,890749.0
2020-03-09 15:30:00,52.38,52.67,51.76,51.83,1821639.0,47.1878,47.4491,46.6293,46.6923,1821639.0
2020-03-10 09:30:00,53.71,53.79,53.13,53.43,1371252.0,48.386,48.4581,47.8635,48.1337,1371252.0
2020-03-10 10:00:00,53.44,53.77,53.28,53.7,529942.0,48.1428,48.44,47.9986,48.377,529942.0
2020-03-10 10:30:00,53.69,53.72,53.05,53.2,425343.0,48.368,48.395,47.7914,47.9265,425343.0
2020-03-10 11:00:00,53.19,53.28,52.66,52.68,551502.0,47.9175,47.9986,47.4401,47.4581,551502.0
2020-03-10 11:30:00,52.68,53.01,52.49,52.78,555101.0,47.4581,47.7554,47.2869,47.5482,555101.0
2020-03-10 12:00:00,52.82,53.29,52.82,53.02,439362.0,47.5842,48.0076,47.5842,47.7644,439362.0
2020-03-10 12:30:00,53.01,53.19,52.88,53.11,451971.0,47.7554,47.9175,47.6383,47.8455,451971.0
2020-03-10 13:00:00,53.13,53.38,53.01,53.27,504535.0,47.8635,48.0887,47.7554,47.9896,504535.0
2020-03-10 13:30:00,53.28,53.43,52.93,53.03,463853.0,47.9986,48.1337,47.6833,47.7734,463853.0
2020-03-10 14:00:00,53.03,53.33,52.88,53.25,383443.0,47.7734,48.0437,47.6383,47.9716,383443.0
2020-03-10 14:30:00,53.27,53.79,53.23,53.75,562776.0,47.9896,48.4581,47.9536,48.422,562776.0
2020-03-10 15:00:00,53.75,54.32,53.74,54.13,864915.0,48.422,48.9355,48.413,48.7644,864915.0
2020-03-10 15:30:00,54.13,54.62,54.04,54.51,2570929.0,48.7644,49.2058,48.6833,49.1067,2570929.0
2020-03-11 09:30:00,53.11,53.45,52.98,53.39,1865510.0,47.8455,48.1518,47.7284,48.0977,1865510.0
2020-03-11 10:00:00,53.41,53.56,53.15,53.15,983338.0,48.1157,48.2509,47.8815,47.8815,983338.0
2020-03-11 10:30:00,53.15,53.32,52.69,52.96,763061.0,47.8815,48.0347,47.4671,47.7103,763061.0
2020-03-11 11:00:00,52.98,53.08,52.78,52.99,600510.0,47.7284,47.8184,47.5482,47.7374,600510.0
2020-03-11 11:30:00,52.99,53.3,52.92,53.26,505361.0,47.7374,48.0166,47.6743,47.9806,505361.0
2020-03-11 12:00:00,53.25,53.56,53.13,53.36,588943.0,47.9716,48.2509,47.8635,48.0707,588943.0
2020-03-11 12:30:00,53.36,53.44,52.81,52.88,746334.0,48.0707,48.1428,47.5752,47.6383,746334.0
2020-03-11 13:00:00,52.88,53.03,52.59,53.03,404343.0,47.6383,47.7734,47.377,47.7734,404343.0
2020-03-11 13:30:00,53.04,53.08,52.6,52.68,745724.0,47.7824,47.8184,47.386,47.4581,745724.0
2020-03-11 14:00:00,52.67,52.78,52.25,52.27,856811.0,47.4491,47.5482,47.0707,47.0887,856811.0
2020-03-11 14:30:00,52.26,52.7,52.21,52.42,625755.0,47.0797,47.4761,47.0347,47.2239,625755.0
2020-03-11 15:00:00,52.41,52.5,52.09,52.29,796207.0,47.2149,47.2959,46.9266,47.1067,796207.0
2020-03-11 15:30:00,52.29,52.55,52.12,52.25,2388753.0,47.1067,47.341,46.9536,47.0707,2388753.0
2020-03-12 09:30:00,49.66,49.89,48.51,49.62,1282494.0,44.7374,44.9446,43.7014,44.7014,1282494.0
2020-03-12 10:00:00,49.61,50.24,49.36,49.89,1231725.0,44.6924,45.26,44.4672,44.9446,1231725.0
2020-03-12 10:30:00,49.89,50.62,49.86,50.59,1767782.0,44.9446,45.6023,44.9176,45.5753,1767782.0
2020-03-12 11:00:00,50.58,50.59,49.6,49.61,1112110.0,45.5663,45.5753,44.6834,44.6924,1112110.0
2020-03-12 11:30:00,49.61,49.68,49.02,49.09,755635.0,44.6924,44.7555,44.1609,44.2239,755635.0
2020-03-12 12:00:00,49.11,49.48,48.66,49.31,811372.0,44.242,44.5753,43.8366,44.4221,811372.0
2020-03-12 12:30:00,49.31,50.34,49.11,50.13,859942.0,44.4221,45.35,44.242,45.1609,859942.0
2020-03-12 13:00:00,50.14,50.99,49.8,50.02,563557.0,45.1699,45.9356,44.8636,45.0618,563557.0
2020-03-12 13:30:00,49.99,50.19,49.2,49.55,393666.0,45.0347,45.2149,44.323,44.6384,393666.0
2020-03-12 14:00:00,49.55,49.69,49.11,49.17,399148.0,44.6384,44.7645,44.242,44.296,399148.0
2020-03-12 14:30:00,49.16,49.74,49.08,49.28,559685.0,44.287,44.8095,44.2149,44.3951,559685.0
2020-03-12 15:00:00,49.27,49.84,49.24,49.43,916212.0,44.3861,44.8996,44.3591,44.5302,916212.0
2020-03-12 15:30:00,49.41,49.68,48.6,48.68,2328020.0,44.5122,44.7555,43.7825,43.8546,2328020.0
2020-03-13 09:30:00,51.9,51.94,50.47,50.75,2028355.0,46.7554,46.7914,45.4672,45.7194,2028355.0
2020-03-13 10:00:00,50.75,51.6,50.62,51.09,1167379.0,45.7194,46.4851,45.6023,46.0257,1167379.0
2020-03-13 10:30:00,51.1,51.1,50.1,50.17,735068.0,46.0347,46.0347,45.1338,45.1969,735068.0
2020-03-13 11:00:00,50.17,50.6,50.0,50.0,589228.0,45.1969,45.5843,45.0437,45.0437,589228.0
2020-03-13 11:30:00,50.01,50.15,49.29,49.88,964152.0,45.0528,45.1789,44.4041,44.9356,964152.0
2020-03-13 12:00:00,49.9,50.21,49.54,50.13,585837.0,44.9537,45.2329,44.6293,45.1609,585837.0
2020-03-13 12:30:00,50.12,50.68,50.11,50.36,505148.0,45.1519,45.6563,45.1428,45.3681,505148.0
2020-03-13 13:00:00,50.37,50.54,50.18,50.52,529170.0,45.3771,45.5302,45.2059,45.5122,529170.0
2020-03-13 13:30:00,50.51,51.14,50.45,51.07,725201.0,45.5032,46.0707,45.4491,46.0077,725201.0
2020-03-13 14:00:00,51.07,51.08,50.23,50.23,545535.0,46.0077,46.0167,45.2509,45.2509,545535.0
2020-03-13 14:30:00,50.24,50.77,50.23,50.58,550977.0,45.26,45.7374,45.2509,45.5663,550977.0
2020-03-13 15:00:00,50.56,51.17,50.54,51.09,854190.0,45.5482,46.0978,45.5302,46.0257,854190.0
2020-03-13 15:30:00,51.07,52.46,50.5,52.23,2238610.0,46.0077,47.2599,45.4942,47.0527,2238610.0
2020-03-16 09:30:00,46.34,46.9,45.2,46.58,1057078.0,41.7465,42.251,40.7195,41.9628,1057078.0
2020-03-16 10:00:00,46.57,47.0,45.91,46.71,1133739.0,41.9537,42.3411,41.3592,42.0799,1133739.0
2020-03-16 10:30:00,46.7,47.94,46.7,47.16,733755.0,42.0709,43.1879,42.0709,42.4853,733755.0
2020-03-16 11:00:00,47.17,48.08,47.01,48.08,712831.0,42.4943,43.3141,42.3501,43.3141,712831.0
2020-03-16 11:30:00,48.09,48.35,47.5,47.98,897497.0,43.3231,43.5573,42.7916,43.224,897497.0
2020-03-16 12:00:00,47.98,48.01,46.95,47.01,671684.0,43.224,43.251,42.2961,42.3501,671684.0
2020-03-16 12:30:00,47.02,47.41,46.8,46.84,657530.0,42.3591,42.7105,42.1609,42.197,657530.0
2020-03-16 13:00:00,46.85,47.0,46.49,46.61,693892.0,42.206,42.3411,41.8817,41.9898,693892.0
2020-03-16 13:30:00,46.61,46.61,46.0,46.16,759886.0,41.9898,41.9898,41.4402,41.5844,759886.0
2020-03-16 14:00:00,46.15,46.31,45.96,46.31,597680.0,41.5754,41.7195,41.4042,41.7195,597680.0
2020-03-16 14:30:00,46.31,46.61,45.79,45.89,714541.0,41.7195,41.9898,41.2511,41.3411,714541.0
2020-03-16 15:00:00,45.9,46.15,45.6,45.73,1435053.0,41.3502,41.5754,41.0799,41.197,1435053.0
2020-03-16 15:30:00,45.73,46.0,44.9,44.9,3113897.0,41.197,41.4402,40.4493,40.4493,3113897.0
2020-03-17 09:30:00,45.75,46.23,45.03,45.41,1196029.0,41.215,41.6474,40.5664,40.9087,1196029.0
2020-03-17 10:00:00,45.4,46.43,45.21,46.36,818194.0,40.8997,41.8276,40.7286,41.7646,818194.0
2020-03-17 10:30:00,46.35,47.15,46.23,47.14,787326.0,41.7556,42.4763,41.6474,42.4672,787326.0
2020-03-17 11:00:00,47.14,47.47,46.97,47.09,916438.0,42.4672,42.7645,42.3141,42.4222,916438.0
2020-03-17 11:30:00,47.09,47.52,46.94,47.41,622538.0,42.4222,42.8096,42.2871,42.7105,622538.0
2020-03-17 12:00:00,47.41,47.82,47.27,47.66,689145.0,42.7105,43.0798,42.5844,42.9357,689145.0
2020-03-17 12:30:00,47.66,47.67,46.74,46.94,780545.0,42.9357,42.9447,42.1069,42.2871,780545.0
2020-03-17 13:00:00,46.95,47.26,46.87,47.03,441869.0,42.2961,42.5753,42.224,42.3681,441869.0
2020-03-17 13:30:00,47.03,47.63,46.96,47.47,526886.0,42.3681,42.9087,42.3051,42.7645,526886.0
2020-03-17 14:00:00,47.47,48.19,47.35,48.09,702693.0,42.7645,43.4132,42.6564,43.3231,702693.0
2020-03-17 14:30:00,48.09,48.28,47.62,48.09,472985.0,43.3231,43.4942,42.8997,43.3231,472985.0
2020-03-17 15:00:00,48.08,48.13,47.65,47.96,860673.0,43.3141,43.3591,42.9267,43.206,860673.0
2020-03-17 15:30:00,47.96,48.56,47.79,48.54,1810789.0,43.206,43.7465,43.0528,43.7285,1810789.0
2020-03-18 09:30:00,43.8,45.9,43.78,45.55,1606175.0,39.4583,41.3502,39.4403,41.0349,1606175.0
2020-03-18 10:00:00,45.57,46.09,45.19,45.62,1029947.0,41.0529,41.5213,40.7105,41.0979,1029947.0
2020-03-18 10:30:00,45.65,45.65,44.5,44.57,768435.0,41.1249,41.1249,40.0889,40.152,768435.0
2020-03-18 11:00:00,44.55,44.84,44.24,44.46,848671.0,40.134,40.3952,39.8547,40.0529,848671.0
2020-03-18 11:30:00,44.46,45.25,44.36,45.19,934620.0,40.0529,40.7646,39.9628,40.7105,934620.0
2020-03-18 12:00:00,45.2,45.24,44.55,45.0,708551.0,40.7195,40.7556,40.134,40.5394,708551.0
2020-03-18 12:30:00,45.0,45.12,44.36,44.38,497948.0,40.5394,40.6475,39.9628,39.9808,497948.0
2020-03-18 13:00:00,44.2,44.6,44.06,44.08,316578.0,39.8187,40.179,39.6925,39.7106,316578.0
2020-03-18 13:30:00,44.09,44.1,43.56,43.77,842232.0,39.7196,39.7286,39.2421,39.4313,842232.0
2020-03-18 14:00:00,43.78,44.03,43.35,43.53,886975.0,39.4403,39.6655,39.0529,39.2151,886975.0
2020-03-18 14:30:00,43.52,43.75,43.26,43.69,621075.0,39.2061,39.4133,38.9718,39.3592,621075.0
2020-03-18 15:00:00,43.69,44.36,43.48,43.55,1063033.0,39.3592,39.9628,39.17,39.2331,1063033.0
2020-03-18 15:30:00,43.55,44.72,43.31,44.38,2190474.0,39.2331,40.2871,39.0169,39.9808,2190474.0
2020-03-19 09:30:00,43.74,43.93,42.7,43.4,1127204.0,39.7784,39.9512,38.8326,39.4692,1127204.0
2020-03-19 10:00:00,43.4,44.8,43.0,44.79,1023933.0,39.4692,40.7424,39.1054,40.7333,1023933.0
2020-03-19 10:30:00,44.8,45.18,44.04,44.14,923897.0,40.7424,41.088,40.0512,40.1422,923897.0
2020-03-19 11:00:00,44.15,44.88,44.03,44.84,451027.0,40.1513,40.8152,40.0421,40.7788,451027.0
2020-03-19 11:30:00,44.84,44.94,44.54,44.76,524543.0,40.7788,40.8697,40.506,40.706,524543.0
2020-03-19 12:00:00,44.74,44.82,44.01,44.4,381564.0,40.6878,40.7606,40.024,40.3786,381564.0
2020-03-19 12:30:00,44.4,44.8,44.11,44.49,419771.0,40.3786,40.7424,40.1149,40.4605,419771.0
2020-03-19 13:00:00,44.5,44.8,44.22,44.7,343735.0,40.4696,40.7424,40.2149,40.6515,343735.0
2020-03-19 13:30:00,44.7,44.8,44.33,44.56,439113.0,40.6515,40.7424,40.315,40.5241,439113.0
2020-03-19 14:00:00,44.53,44.76,44.42,44.5,374786.0,40.4969,40.706,40.3968,40.4696,374786.0
2020-03-19 14:30:00,44.48,44.95,44.4,44.79,559286.0,40.4514,40.8788,40.3786,40.7333,559286.0
2020-03-19 15:00:00,44.79,44.82,44.0,44.09,648521.0,40.7333,40.7606,40.0149,40.0967,648521.0
2020-03-19 15:30:00,44.09,44.52,43.75,43.88,1485872.0,40.0967,40.4878,39.7875,39.9057,1485872.0
2020-03-20 09:30:00,48.02,48.28,46.5,46.64,2226208.0,43.6708,43.9072,42.2884,42.4158,2226208.0
2020-03-20 10:00:00,46.62,46.97,46.56,46.79,939920.0,42.3976,42.7159,42.343,42.5522,939920.0
2020-03-20 10:30:00,46.79,47.06,46.35,46.98,823190.0,42.5522,42.7977,42.152,42.725,823190.0
2020-03-20 11:00:00,46.97,47.0,46.22,46.39,559163.0,42.7159,42.7432,42.0338,42.1884,559163.0
2020-03-20 11:30:00,46.41,46.53,46.04,46.2,456257.0,42.2066,42.3157,41.8701,42.0156,456257.0
2020-03-20 12:00:00,46.23,46.31,45.74,45.81,485887.0,42.0429,42.1156,41.5973,41.6609,485887.0
2020-03-20 12:30:00,45.81,46.81,45.78,46.58,359483.0,41.6609,42.5704,41.6336,42.3612,359483.0
2020-03-20 13:00:00,46.55,46.87,46.29,46.34,258385.0,42.3339,42.6249,42.0975,42.1429,258385.0
2020-03-20 13:30:00,46.34,46.53,46.15,46.41,373337.0,42.1429,42.3157,41.9701,42.2066,373337.0
2020-03-20 14:00:00,46.41,46.66,45.62,45.72,678807.0,42.2066,42.4339,41.4881,41.5791,678807.0
2020-03-20 14:30:00,45.74,45.99,45.13,45.27,1312248.0,41.5973,41.8246,41.0425,41.1698,1312248.0
2020-03-20 15:00:00,45.27,45.55,45.03,45.44,907842.0,41.1698,41.4245,40.9516,41.3244,907842.0
2020-03-20 15:30:00,45.45,45.58,44.48,44.53,1943628.0,41.3335,41.4518,40.4514,40.4969,1943628.0
2020-03-23 09:30:00,45.12,45.3,43.93,44.52,1528596.0,41.0334,41.1971,39.9512,40.4878,1528596.0
2020-03-23 10:00:00,44.53,45.44,44.44,44.91,563286.0,40.4969,41.3244,40.415,40.8424,563286.0
2020-03-23 10:30:00,44.92,45.11,44.28,44.34,501819.0,40.8515,41.0243,40.2695,40.3241,501819.0
2020-03-23 11:00:00,44.33,44.56,43.77,43.84,521383.0,40.315,40.5241,39.8057,39.8694,521383.0
2020-03-23 11:30:00,43.84,43.97,43.52,43.95,555237.0,39.8694,39.9876,39.5783,39.9694,555237.0
2020-03-23 12:00:00,43.94,44.44,43.67,44.0,399816.0,39.9603,40.415,39.7148,40.0149,399816.0
2020-03-23 12:30:00,44.01,44.92,43.81,44.86,405154.0,40.024,40.8515,39.8421,40.797,405154.0
2020-03-23 13:00:00,44.85,45.24,44.57,44.89,547691.0,40.7879,41.1426,40.5332,40.8243,547691.0
2020-03-23 13:30:00,44.88,45.2,44.39,44.6,727275.0,40.8152,41.1062,40.3695,40.5605,727275.0
2020-03-23 14:00:00,44.63,44.92,44.36,44.83,281454.0,40.5878,40.8515,40.3423,40.7697,281454.0
2020-03-23 14:30:00,44.86,45.4,44.63,45.31,538479.0,40.797,41.2881,40.5878,41.2062,538479.0
2020-03-23 15:00:00,45.32,45.61,44.88,45.09,718712.0,41.2153,41.479,40.8152,41.0061,718712.0
2020-03-23 15:30:00,45.07,45.51,44.75,45.27,1484328.0,40.988,41.3881,40.6969,41.1698,1484328.0
2020-03-24 09:30:00,48.0,48.46,47.71,47.93,1514820.0,43.6526,44.0709,43.3888,43.5889,1514820.0
2020-03-24 10:00:00,47.94,48.3,47.5,48.21,715677.0,43.598,43.9254,43.1979,43.8436,715677.0
2020-03-24 10:30:00,48.21,48.43,48.03,48.12,601083.0,43.8436,44.0436,43.6799,43.7617,601083.0
2020-03-24 11:00:00,48.11,48.46,48.04,48.36,562166.0,43.7526,44.0709,43.689,43.98,562166.0
2020-03-24 11:30:00,48.36,48.4,48.1,48.31,457392.0,43.98,44.0164,43.7435,43.9345,457392.0
2020-03-24 12:00:00,48.31,48.41,48.22,48.4,311023.0,43.9345,44.0254,43.8527,44.0164,311023.0
2020-03-24 12:30:00,48.41,48.58,48.21,48.33,565080.0,44.0254,44.18,43.8436,43.9527,565080.0
2020-03-24 13:00:00,48.32,48.46,48.06,48.33,623197.0,43.9436,44.0709,43.7071,43.9527,623197.0
2020-03-24 13:30:00,48.33,48.49,48.18,48.24,594043.0,43.9527,44.0982,43.8163,43.8708,594043.0
2020-03-24 14:00:00,48.24,48.41,47.86,48.28,630406.0,43.8708,44.0254,43.5253,43.9072,630406.0
2020-03-24 14:30:00,48.27,48.58,48.18,48.57,552823.0,43.8981,44.18,43.8163,44.171,552823.0
2020-03-24 15:00:00,48.56,48.72,48.41,48.6,760691.0,44.1619,44.3074,44.0254,44.1982,760691.0
2020-03-24 15:30:00,48.6,48.92,48.53,48.88,1922991.0,44.1982,44.4893,44.1346,44.4529,1922991.0
2020-03-25 09:30:00,49.3,49.6,48.05,48.24,1587143.0,44.8348,45.1077,43.6981,43.8708,1587143.0
2020-03-25 10:00:00,48.23,48.45,48.06,48.4,595696.0,43.8617,44.0618,43.7071,44.0164,595696.0
2020-03-25 10:30:00,48.39,48.81,48.34,48.7,366380.0,44.0073,44.3892,43.9618,44.2892,366380.0
2020-03-25 11:00:00,48.71,48.87,48.43,48.64,266962.0,44.2983,44.4438,44.0436,44.2346,266962.0
2020-03-25 11:30:00,48.63,48.81,48.53,48.64,249621.0,44.2255,44.3892,44.1346,44.2346,249621.0
2020-03-25 12:00:00,48.66,49.11,48.58,49.02,423168.0,44.2528,44.662,44.18,44.5802,423168.0
2020-03-25 12:30:00,49.01,49.37,48.73,49.28,405026.0,44.5711,44.8985,44.3165,44.8166,405026.0
2020-03-25 13:00:00,49.28,49.6,49.25,49.51,299867.0,44.8166,45.1077,44.7894,45.0258,299867.0
2020-03-25 13:30:00,49.53,49.7,49.23,49.37,408622.0,45.044,45.1986,44.7712,44.8985,408622.0
2020-03-25 14:00:00,49.38,49.48,49.2,49.37,433392.0,44.9076,44.9985,44.7439,44.8985,433392.0
2020-03-25 14:30:00,49.34,49.51,49.22,49.44,332563.0,44.8712,45.0258,44.7621,44.9622,332563.0
2020-03-25 15:00:00,49.43,49.83,49.37,49.76,780001.0,44.9531,45.3168,44.8985,45.2532,780001.0
2020-03-25 15:30:00,49.77,50.05,48.86,49.02,1986748.0,45.2623,45.5169,44.4347,44.5802,1986748.0
2020-03-26 09:30:00,49.1,49.8,48.92,49.78,1016081.0,44.653,45.2896,44.4893,45.2714,1016081.0
2020-03-26 10:00:00,49.77,50.09,49.65,49.98,674992.0,45.2623,45.5533,45.1531,45.4532,674992.0
2020-03-26 10:30:00,49.98,50.46,49.36,49.45,910247.0,45.4532,45.8898,44.8894,44.9713,910247.0
2020-03-26 11:00:00,49.45,49.49,49.15,49.46,721788.0,44.9713,45.0076,44.6984,44.9803,721788.0
2020-03-26 11:30:00,49.47,49.61,49.31,49.43,435391.0,44.9894,45.1168,44.8439,44.9531,435391.0
2020-03-26 12:00:00,49.44,49.79,49.3,49.73,373556.0,44.9622,45.2805,44.8348,45.2259,373556.0
2020-03-26 12:30:00,49.71,49.92,49.59,49.82,408375.0,45.2077,45.3987,45.0986,45.3077,408375.0
2020-03-26 13:00:00,49.83,49.83,49.19,49.22,441368.0,45.3168,45.3168,44.7348,44.7621,441368.0
2020-03-26 13:30:00,49.21,49.4,49.02,49.31,567278.0,44.753,44.9258,44.5802,44.8439,567278.0
2020-03-26 14:00:00,49.31,49.57,49.27,49.45,352508.0,44.8439,45.0804,44.8076,44.9713,352508.0
2020-03-26 14:30:00,49.45,49.78,49.4,49.71,455139.0,44.9713,45.2714,44.9258,45.2077,455139.0
2020-03-26 15:00:00,49.7,49.81,49.15,49.27,934507.0,45.1986,45.2986,44.6984,44.8076,934507.0
2020-03-26 15:30:00,49.3,49.92,49.01,49.88,1568282.0,44.8348,45.3987,44.5711,45.3623,1568282.0
2020-03-27 09:30:00,47.23,47.53,46.51,46.84,1773675.0,42.9523,43.2251,42.2975,42.5976,1773675.0
2020-03-27 10:00:00,46.84,47.03,46.65,46.84,928597.0,42.5976,42.7704,42.4249,42.5976,928597.0
2020-03-27 10:30:00,46.84,47.0,46.72,46.76,621189.0,42.5976,42.7432,42.4885,42.5249,621189.0
2020-03-27 11:00:00,46.76,47.21,46.75,47.11,551340.0,42.5249,42.9341,42.5158,42.8432,551340.0
2020-03-27 11:30:00,47.11,47.2,46.91,47.01,413462.0,42.8432,42.925,42.6613,42.7522,413462.0
2020-03-27 12:00:00,47.0,47.12,46.8,46.84,384012.0,42.7432,42.8523,42.5613,42.5976,384012.0
2020-03-27 12:30:00,46.83,47.28,46.74,47.27,919300.0,42.5885,42.9978,42.5067,42.9887,919300.0
2020-03-27 13:00:00,47.28,47.34,47.01,47.05,463617.0,42.9978,43.0524,42.7522,42.7886,463617.0
2020-03-27 13:30:00,47.05,47.48,47.05,47.32,418633.0,42.7886,43.1797,42.7886,43.0342,418633.0
2020-03-27 14:00:00,47.33,47.48,47.24,47.4,332868.0,43.0433,43.1797,42.9614,43.1069,332868.0
2020-03-27 14:30:00,47.4,47.6,47.27,47.58,399532.0,43.1069,43.2888,42.9887,43.2706,399532.0
2020-03-27 15:00:00,47.59,48.09,47.49,48.02,990831.0,43.2797,43.7344,43.1888,43.6708,990831.0
2020-03-27 15:30:00,48.01,48.08,46.84,46.84,2114509.0,43.6617,43.7253,42.5976,42.5976,2114509.0
2020-03-30 09:30:00,47.18,47.51,46.77,47.28,824533.0,42.9068,43.207,42.534,42.9978,824533.0
2020-03-30 10:00:00,47.29,47.95,47.13,47.86,641545.0,43.0069,43.6071,42.8614,43.5253,641545.0
2020-03-30 10:30:00,47.86,48.09,47.51,47.59,504057.0,43.5253,43.7344,43.207,43.2797,504057.0
2020-03-30 11:00:00,47.59,48.09,47.58,47.91,447860.0,43.2797,43.7344,43.2706,43.5707,447860.0
2020-03-30 11:30:00,47.91,47.97,47.66,47.67,205555.0,43.5707,43.6253,43.3434,43.3525,205555.0
2020-03-30 12:00:00,47.66,47.79,47.51,47.77,284220.0,43.3434,43.4616,43.207,43.4434,284220.0
2020-03-30 12:30:00,47.77,48.16,47.65,48.16,553249.0,43.4434,43.7981,43.3343,43.7981,553249.0
2020-03-30 13:00:00,48.16,48.16,47.76,47.77,293563.0,43.7981,43.7981,43.4343,43.4434,293563.0
2020-03-30 13:30:00,47.76,47.96,47.61,47.77,219588.0,43.4343,43.6162,43.2979,43.4434,219588.0
2020-03-30 14:00:00,47.77,47.92,47.68,47.89,301908.0,43.4434,43.5798,43.3616,43.5525,301908.0
2020-03-30 14:30:00,47.89,47.93,47.55,47.59,246188.0,43.5525,43.5889,43.2433,43.2797,246188.0
2020-03-30 15:00:00,47.59,47.89,47.51,47.78,620719.0,43.2797,43.5525,43.207,43.4525,620719.0
2020-03-30 15:30:00,47.78,48.02,47.65,47.82,1302356.0,43.4525,43.6708,43.3343,43.4889,1302356.0
2020-03-31 09:30:00,47.8,48.34,47.75,48.11,939924.0,43.4707,43.9618,43.4252,43.7526,939924.0
2020-03-31 10:00:00,48.11,48.75,48.11,48.65,613770.0,43.7526,44.3347,43.7526,44.2437,613770.0
2020-03-31 10:30:00,48.65,48.99,48.63,48.81,486075.0,44.2437,44.5529,44.2255,44.3892,486075.0
2020-03-31 11:00:00,48.81,48.95,48.63,48.95,419790.0,44.3892,44.5165,44.2255,44.5165,419790.0
2020-03-31 11:30:00,48.95,49.03,48.68,48.82,421256.0,44.5165,44.5893,44.271,44.3983,421256.0
2020-03-31 12:00:00,48.8,48.87,48.3,48.41,334946.0,44.3801,44.4438,43.9254,44.0254,334946.0
2020-03-31 12:30:00,48.41,48.57,48.18,48.53,265955.0,44.0254,44.171,43.8163,44.1346,265955.0
2020-03-31 13:00:00,48.52,48.59,48.02,48.1,485392.0,44.1255,44.1891,43.6708,43.7435,485392.0
2020-03-31 13:30:00,48.11,48.32,48.03,48.28,363439.0,43.7526,43.9436,43.6799,43.9072,363439.0
2020-03-31 14:00:00,48.27,48.43,48.2,48.32,292541.0,43.8981,44.0436,43.8345,43.9436,292541.0
2020-03-31 14:30:00,48.31,48.43,48.17,48.29,371944.0,43.9345,44.0436,43.8072,43.9163,371944.0
2020-03-31 15:00:00,48.29,48.38,47.86,47.94,561650.0,43.9163,43.9982,43.5253,43.598,561650.0
2020-03-31 15:30:00,47.94,48.18,47.66,47.79,1456127.0,43.598,43.8163,43.3434,43.4616,1456127.0
2020-04-01 09:30:00,46.83,47.43,46.68,47.17,1255402.0,42.5885,43.1342,42.4521,42.8978,1255402.0
2020-04-01 10:00:00,47.16,47.39,47.03,47.26,560936.0,42.8887,43.0978,42.7704,42.9796,560936.0
2020-04-01 10:30:00,47.26,47.56,47.13,47.24,455932.0,42.9796,43.2524,42.8614,42.9614,455932.0
2020-04-01 11:00:00,47.24,47.47,47.14,47.16,338968.0,42.9614,43.1706,42.8705,42.8887,338968.0
2020-04-01 11:30:00,47.14,47.18,46.95,47.09,354485.0,42.8705,42.9068,42.6977,42.825,354485.0
2020-04-01 12:00:00,47.08,47.14,46.7,46.7,271242.0,42.8159,42.8705,42.4703,42.4703,271242.0
2020-04-01 12:30:00,46.71,46.88,46.58,46.71,275164.0,42.4794,42.634,42.3612,42.4794,275164.0
2020-04-01 13:00:00,46.72,47.05,46.67,47.0,373920.0,42.4885,42.7886,42.443,42.7432,373920.0
2020-04-01 13:30:00,47.0,47.18,46.87,47.17,295088.0,42.7432,42.9068,42.6249,42.8978,295088.0
2020-04-01 14:00:00,47.18,47.31,47.01,47.1,224648.0,42.9068,43.0251,42.7522,42.8341,224648.0
2020-04-01 14:30:00,47.09,47.19,46.91,47.02,316472.0,42.825,42.9159,42.6613,42.7613,316472.0
2020-04-01 15:00:00,47.02,47.07,46.53,46.54,466223.0,42.7613,42.8068,42.3157,42.3248,466223.0
2020-04-01 15:30:00,46.55,46.8,46.3,46.51,1255505.0,42.3339,42.5613,42.1066,42.2975,1255505.0
2020-04-02 09:30:00,46.92,47.22,46.61,46.93,559933.0,42.6704,42.9432,42.3885,42.6795,559933.0
2020-04-02 10:00:00,46.94,47.62,46.91,47.62,483112.0,42.6886,43.307,42.6613,43.307,483112.0
2020-04-02 10:30:00,47.61,48.02,47.51,47.68,732023.0,43.2979,43.6708,43.207,43.3616,732023.0
2020-04-02 11:00:00,47.69,47.78,47.46,47.55,430167.0,43.3707,43.4525,43.1615,43.2433,430167.0
2020-04-02 11:30:00,47.54,48.11,47.54,48.03,325760.0,43.2342,43.7526,43.2342,43.6799,325760.0
2020-04-02 12:00:00,48.04,48.11,47.83,47.83,295320.0,43.689,43.7526,43.498,43.498,295320.0
2020-04-02 12:30:00,47.83,48.03,47.8,47.96,216319.0,43.498,43.6799,43.4707,43.6162,216319.0
2020-04-02 13:00:00,47.96,48.05,47.58,47.6,201297.0,43.6162,43.6981,43.2706,43.2888,201297.0
2020-04-02 13:30:00,47.61,47.69,47.53,47.55,148295.0,43.2979,43.3707,43.2251,43.2433,148295.0
2020-04-02 14:00:00,47.55,47.57,47.28,47.56,178835.0,43.2433,43.2615,42.9978,43.2524,178835.0
2020-04-02 14:30:00,47.54,47.76,47.42,47.74,237445.0,43.2342,43.4343,43.1251,43.4161,237445.0
2020-04-02 15:00:00,47.76,48.05,47.69,47.99,275476.0,43.4343,43.6981,43.3707,43.6435,275476.0
2020-04-02 15:30:00,47.99,48.22,47.79,48.13,956877.0,43.6435,43.8527,43.4616,43.7708,956877.0
2020-04-03 09:30:00,47.79,48.15,47.7,47.94,543683.0,43.4616,43.789,43.3798,43.598,543683.0
2020-04-03 10:00:00,47.94,48.03,47.62,47.71,281076.0,43.598,43.6799,43.307,43.3888,281076.0
2020-04-03 10:30:00,47.72,47.76,47.4,47.46,440452.0,43.3979,43.4343,43.1069,43.1615,440452.0
2020-04-03 11:00:00,47.46,47.53,47.34,47.44,284876.0,43.1615,43.2251,43.0524,43.1433,284876.0
2020-04-03 11:30:00,47.43,47.48,47.11,47.18,331465.0,43.1342,43.1797,42.8432,42.9068,331465.0
2020-04-03 12:00:00,47.18,47.25,46.84,46.88,532131.0,42.9068,42.9705,42.5976,42.634,532131.0
2020-04-03 12:30:00,46.88,47.1,46.82,47.08,199248.0,42.634,42.8341,42.5795,42.8159,199248.0
2020-04-03 13:00:00,47.08,47.24,47.05,47.09,135315.0,42.8159,42.9614,42.7886,42.825,135315.0
2020-04-03 13:30:00,47.07,47.1,46.9,46.95,122097.0,42.8068,42.8341,42.6522,42.6977,122097.0
2020-04-03 14:00:00,46.95,47.01,46.78,46.98,218864.0,42.6977,42.7522,42.5431,42.725,218864.0
2020-04-03 14:30:00,46.98,47.16,46.88,47.08,257268.0,42.725,42.8887,42.634,42.8159,257268.0
2020-04-03 15:00:00,47.08,47.14,46.9,46.94,272590.0,42.8159,42.8705,42.6522,42.6886,272590.0
2020-04-03 15:30:00,46.94,47.18,46.78,47.07,829536.0,42.6886,42.9068,42.5431,42.8068,829536.0
2020-04-06 09:30:00,48.63,49.16,48.51,49.14,899923.0,44.2255,44.7075,44.1164,44.6893,899923.0
2020-04-06 10:00:00,49.14,49.38,49.06,49.2,608490.0,44.6893,44.9076,44.6166,44.7439,608490.0
2020-04-06 10:30:00,49.21,49.27,49.0,49.12,281877.0,44.753,44.8076,44.562,44.6711,281877.0
2020-04-06 11:00:00,49.12,49.31,49.08,49.21,185957.0,44.6711,44.8439,44.6348,44.753,185957.0
2020-04-06 11:30:00,49.22,49.28,48.97,49.18,324013.0,44.7621,44.8166,44.5347,44.7257,324013.0
2020-04-06 12:00:00,49.19,49.47,49.16,49.4,180275.0,44.7348,44.9894,44.7075,44.9258,180275.0
2020-04-06 12:30:00,49.4,49.49,49.34,49.39,418902.0,44.9258,45.0076,44.8712,44.9167,418902.0
2020-04-06 13:00:00,49.39,49.53,49.27,49.48,223493.0,44.9167,45.044,44.8076,44.9985,223493.0
2020-04-06 13:30:00,49.48,49.74,49.42,49.65,379474.0,44.9985,45.235,44.944,45.1531,379474.0
2020-04-06 14:00:00,49.65,49.65,49.46,49.58,203612.0,45.1531,45.1531,44.9803,45.0895,203612.0
2020-04-06 14:30:00,49.58,49.71,49.54,49.7,318599.0,45.0895,45.2077,45.0531,45.1986,318599.0
2020-04-06 15:00:00,49.69,49.8,49.59,49.7,359624.0,45.1895,45.2896,45.0986,45.1986,359624.0
2020-04-06 15:30:00,49.7,50.1,49.65,49.94,1455520.0,45.1986,45.5624,45.1531,45.4169,1455520.0
2020-04-07 09:30:00,51.29,51.32,50.71,50.89,831585.0,46.6446,46.6719,46.1171,46.2808,831585.0
2020-04-07 10:00:00,50.91,50.99,50.16,50.2,494398.0,46.299,46.3718,45.6169,45.6533,494398.0
2020-04-07 10:30:00,50.2,50.51,50.01,50.37,366794.0,45.6533,45.9352,45.4805,45.8079,366794.0
2020-04-07 11:00:00,50.36,50.67,50.25,50.64,375305.0,45.7988,46.0808,45.6988,46.0535,375305.0
2020-04-07 11:30:00,50.65,50.85,50.61,50.69,212560.0,46.0626,46.2445,46.0262,46.0989,212560.0
2020-04-07 12:00:00,50.7,51.08,50.68,51.0,245307.0,46.108,46.4536,46.0898,46.3809,245307.0
2020-04-07 12:30:00,51.0,51.02,50.83,50.91,207662.0,46.3809,46.3991,46.2263,46.299,207662.0
2020-04-07 13:00:00,50.92,51.02,50.84,50.86,220053.0,46.3081,46.3991,46.2354,46.2535,220053.0
2020-04-07 13:30:00,50.86,50.87,50.63,50.72,231398.0,46.2535,46.2626,46.0444,46.1262,231398.0
2020-04-07 14:00:00,50.72,50.8,50.47,50.57,306483.0,46.1262,46.199,45.8989,45.9898,306483.0
2020-04-07 14:30:00,50.56,50.62,49.98,50.04,320578.0,45.9807,46.0353,45.4532,45.5078,320578.0
2020-04-07 15:00:00,50.03,50.36,49.94,49.97,403346.0,45.4987,45.7988,45.4169,45.4442,403346.0
2020-04-07 15:30:00,49.99,50.36,49.66,49.73,948796.0,45.4623,45.7988,45.1622,45.2259,948796.0
2020-04-08 09:30:00,50.21,50.5,49.68,49.72,534671.0,45.6624,45.9262,45.1804,45.2168,534671.0
2020-04-08 10:00:00,49.73,49.86,49.54,49.86,346618.0,45.2259,45.3441,45.0531,45.3441,346618.0
2020-04-08 10:30:00,49.87,50.13,49.83,50.13,294872.0,45.3532,45.5897,45.3168,45.5897,294872.0
2020-04-08 11:00:00,50.13,50.38,49.94,50.36,315454.0,45.5897,45.817,45.4169,45.7988,315454.0
2020-04-08 11:30:00,50.36,50.52,50.31,50.37,358723.0,45.7988,45.9443,45.7534,45.8079,358723.0
2020-04-08 12:00:00,50.38,50.43,50.25,50.32,254085.0,45.817,45.8625,45.6988,45.7625,254085.0
2020-04-08 12:30:00,50.32,50.5,50.29,50.37,257961.0,45.7625,45.9262,45.7352,45.8079,257961.0
2020-04-08 13:00:00,50.37,50.42,50.2,50.21,278907.0,45.8079,45.8534,45.6533,45.6624,278907.0
2020-04-08 13:30:00,50.21,50.22,49.99,50.06,466148.0,45.6624,45.6715,45.4623,45.526,466148.0
2020-04-08 14:00:00,50.1,50.37,50.09,50.34,192344.0,45.5624,45.8079,45.5533,45.7806,192344.0
2020-04-08 14:30:00,50.34,50.49,50.3,50.46,253443.0,45.7806,45.9171,45.7443,45.8898,253443.0
2020-04-08 15:00:00,50.46,50.6,50.32,50.47,381542.0,45.8898,46.0171,45.7625,45.8989,381542.0
2020-04-08 15:30:00,50.48,50.6,50.18,50.27,1128217.0,45.908,46.0171,45.6351,45.717,1128217.0
2020-04-09 09:30:00,50.28,50.66,50.11,50.54,1022021.0,45.7261,46.0717,45.5715,45.9625,1022021.0
2020-04-09 10:00:00,50.52,50.54,49.66,49.99,505038.0,45.9443,45.9625,45.1622,45.4623,505038.0
2020-04-09 10:30:00,50.0,50.12,49.83,50.09,314400.0,45.4714,45.5806,45.3168,45.5533,314400.0
2020-04-09 11:00:00,50.09,50.11,49.76,49.87,597160.0,45.5533,45.5715,45.2532,45.3532,597160.0
2020-04-09 11:30:00,49.87,50.24,49.77,50.21,286207.0,45.3532,45.6897,45.2623,45.6624,286207.0
2020-04-09 12:00:00,50.21,50.27,50.13,50.19,185935.0,45.6624,45.717,45.5897,45.6442,185935.0
2020-04-09 12:30:00,50.2,50.36,50.09,50.32,258740.0,45.6533,45.7988,45.5533,45.7625,258740.0
2020-04-09 13:00:00,50.33,50.37,50.18,50.24,167276.0,45.7715,45.8079,45.6351,45.6897,167276.0
2020-04-09 13:30:00,50.24,50.28,50.0,50.07,209993.0,45.6897,45.7261,45.4714,45.5351,209993.0
2020-04-09 14:00:00,50.06,50.08,49.45,49.52,493387.0,45.526,45.5442,44.9713,45.0349,493387.0
2020-04-09 14:30:00,49.51,49.63,48.75,48.78,1353766.0,45.0258,45.1349,44.3347,44.3619,1353766.0
2020-04-09 15:00:00,48.78,48.88,48.27,48.33,2073969.0,44.3619,44.4529,43.8981,43.9527,2073969.0
2020-04-09 15:30:00,48.33,48.53,47.73,48.35,3117882.0,43.9527,44.1346,43.407,43.9709,3117882.0
2020-04-13 09:30:00,48.74,49.09,48.38,48.5,1306998.0,44.3256,44.6439,43.9982,44.1073,1306998.0
2020-04-13 10:00:00,48.51,48.74,48.33,48.47,591800.0,44.1164,44.3256,43.9527,44.08,591800.0
2020-04-13 10:30:00,48.48,48.52,48.19,48.3,619292.0,44.0891,44.1255,43.8254,43.9254,619292.0
2020-04-13 11:00:00,48.3,48.37,48.15,48.36,422915.0,43.9254,43.9891,43.789,43.98,422915.0
2020-04-13 11:30:00,48.36,48.36,48.1,48.22,441370.0,43.98,43.98,43.7435,43.8527,441370.0
2020-04-13 12:00:00,48.22,48.36,48.12,48.25,525894.0,43.8527,43.98,43.7617,43.8799,525894.0
2020-04-13 12:30:00,48.25,48.27,47.97,48.0,438198.0,43.8799,43.8981,43.6253,43.6526,438198.0
2020-04-13 13:00:00,47.99,48.09,47.96,48.02,475349.0,43.6435,43.7344,43.6162,43.6708,475349.0
2020-04-13 13:30:00,48.02,48.31,48.0,48.26,372977.0,43.6708,43.9345,43.6526,43.889,372977.0
2020-04-13 14:00:00,48.25,48.32,48.2,48.29,320995.0,43.8799,43.9436,43.8345,43.9163,320995.0
2020-04-13 14:30:00,48.3,48.6,48.29,48.57,548871.0,43.9254,44.1982,43.9163,44.171,548871.0
2020-04-13 15:00:00,48.58,48.69,48.45,48.67,538217.0,44.18,44.2801,44.0618,44.2619,538217.0
2020-04-13 15:30:00,48.68,48.83,48.59,48.74,1218359.0,44.271,44.4074,44.1891,44.3256,1218359.0
2020-04-14 09:30:00,50.0,51.15,49.95,51.03,1633342.0,45.4714,46.5173,45.426,46.4081,1633342.0
2020-04-14 10:00:00,51.05,51.27,50.85,51.1,1263630.0,46.4263,46.6264,46.2445,46.4718,1263630.0
2020-04-14 10:30:00,51.09,51.17,50.83,50.83,589279.0,46.4627,46.5355,46.2263,46.2263,589279.0
2020-04-14 11:00:00,50.83,50.98,50.62,50.73,520077.0,46.2263,46.3627,46.0353,46.1353,520077.0
2020-04-14 11:30:00,50.74,50.87,50.57,50.65,373091.0,46.1444,46.2626,45.9898,46.0626,373091.0
2020-04-14 12:00:00,50.67,50.8,50.64,50.68,419314.0,46.0808,46.199,46.0535,46.0898,419314.0
2020-04-14 12:30:00,50.69,50.9,50.66,50.83,252788.0,46.0989,46.2899,46.0717,46.2263,252788.0
2020-04-14 13:00:00,50.82,50.83,50.66,50.75,235324.0,46.2172,46.2263,46.0717,46.1535,235324.0
2020-04-14 13:30:00,50.76,50.8,50.68,50.75,286622.0,46.1626,46.199,46.0898,46.1535,286622.0
2020-04-14 14:00:00,50.75,50.77,50.65,50.71,253484.0,46.1535,46.1717,46.0626,46.1171,253484.0
2020-04-14 14:30:00,50.71,50.74,50.62,50.68,560271.0,46.1171,46.1444,46.0353,46.0898,560271.0
2020-04-14 15:00:00,50.69,50.69,50.53,50.65,812703.0,46.0989,46.0989,45.9534,46.0626,812703.0
2020-04-14 15:30:00,50.66,50.79,50.56,50.63,1625516.0,46.0717,46.1899,45.9807,46.0444,1625516.0
2020-04-15 09:30:00,49.76,49.82,49.04,49.5,1558751.0,45.2532,45.3077,44.5984,45.0167,1558751.0
2020-04-15 10:00:00,49.5,49.54,49.2,49.47,453393.0,45.0167,45.0531,44.7439,44.9894,453393.0
2020-04-15 10:30:00,49.47,49.66,49.4,49.51,449868.0,44.9894,45.1622,44.9258,45.0258,449868.0
2020-04-15 11:00:00,49.51,49.54,49.28,49.37,556239.0,45.0258,45.0531,44.8166,44.8985,556239.0
2020-04-15 11:30:00,49.36,49.5,49.31,49.33,358035.0,44.8894,45.0167,44.8439,44.8621,358035.0
2020-04-15 12:00:00,49.33,49.46,49.17,49.42,361814.0,44.8621,44.9803,44.7166,44.944,361814.0
2020-04-15 12:30:00,49.4,49.56,49.35,49.5,570783.0,44.9258,45.0713,44.8803,45.0167,570783.0
2020-04-15 13:00:00,49.49,49.54,49.41,49.52,252562.0,45.0076,45.0531,44.9349,45.0349,252562.0
2020-04-15 13:30:00,49.54,49.55,49.42,49.48,234639.0,45.0531,45.0622,44.944,44.9985,234639.0
2020-04-15 14:00:00,49.49,49.62,49.41,49.59,335196.0,45.0076,45.1259,44.9349,45.0986,335196.0
2020-04-15 14:30:00,49.6,49.7,49.41,49.7,490831.0,45.1077,45.1986,44.9349,45.1986,490831.0
2020-04-15 15:00:00,49.69,49.9,49.65,49.84,612398.0,45.1895,45.3805,45.1531,45.3259,612398.0
2020-04-15 15:30:00,49.84,49.97,49.59,49.64,1392861.0,45.3259,45.4442,45.0986,45.144,1392861.0
2020-04-16 09:30:00,51.81,52.93,51.67,52.77,4064953.0,47.1175,48.1361,46.9902,47.9906,4064953.0
2020-04-16 10:00:00,52.79,52.8,51.88,52.79,1881518.0,48.0087,48.0178,47.1812,48.0087,1881518.0
2020-04-16 10:30:00,52.8,52.9,52.47,52.49,1186308.0,48.0178,48.1088,47.7177,47.7359,1186308.0
2020-04-16 11:00:00,52.49,53.14,52.48,53.02,1235785.0,47.7359,48.327,47.7268,48.2179,1235785.0
2020-04-16 11:30:00,53.02,53.03,52.64,52.94,730801.0,48.2179,48.227,47.8723,48.1452,730801.0
2020-04-16 12:00:00,52.94,52.99,52.54,52.69,786498.0,48.1452,48.1906,47.7814,47.9178,786498.0
2020-04-16 12:30:00,52.69,52.69,52.3,52.43,718809.0,47.9178,47.9178,47.5631,47.6813,718809.0
2020-04-16 13:00:00,52.43,52.56,52.35,52.55,382700.0,47.6813,47.7996,47.6086,47.7905,382700.0
2020-04-16 13:30:00,52.56,52.61,52.43,52.45,490283.0,47.7996,47.845,47.6813,47.6995,490283.0
2020-04-16 14:00:00,52.45,52.56,52.3,52.48,568765.0,47.6995,47.7996,47.5631,47.7268,568765.0
2020-04-16 14:30:00,52.48,52.7,52.47,52.65,506961.0,47.7268,47.9269,47.7177,47.8814,506961.0
2020-04-16 15:00:00,52.66,52.69,52.45,52.58,810276.0,47.8905,47.9178,47.6995,47.8178,810276.0
2020-04-16 15:30:00,52.58,52.76,52.35,52.39,2434912.0,47.8178,47.9815,47.6086,47.645,2434912.0
2020-04-17 09:30:00,54.13,54.19,53.11,53.28,2319799.0,49.2274,49.2819,48.2998,48.4544,2319799.0
2020-04-17 10:00:00,53.27,53.54,52.99,53.15,688341.0,48.4453,48.6908,48.1906,48.3361,688341.0
2020-04-17 10:30:00,53.15,53.36,53.0,53.28,671033.0,48.3361,48.5271,48.1997,48.4544,671033.0
2020-04-17 11:00:00,53.28,53.59,53.06,53.13,746080.0,48.4544,48.7363,48.2543,48.3179,746080.0
2020-04-17 11:30:00,53.12,53.58,53.1,53.55,596798.0,48.3089,48.7272,48.2907,48.6999,596798.0
2020-04-17 12:00:00,53.56,53.64,53.39,53.48,407497.0,48.709,48.7818,48.5544,48.6362,407497.0
2020-04-17 12:30:00,53.48,53.85,53.48,53.83,472652.0,48.6362,48.9727,48.6362,48.9545,472652.0
2020-04-17 13:00:00,53.82,53.86,53.69,53.7,334086.0,48.9455,48.9818,48.8272,48.8363,334086.0
2020-04-17 13:30:00,53.7,53.82,53.61,53.73,333335.0,48.8363,48.9455,48.7545,48.8636,333335.0
2020-04-17 14:00:00,53.72,53.79,53.61,53.66,380853.0,48.8545,48.9182,48.7545,48.7999,380853.0
2020-04-17 14:30:00,53.65,53.66,53.42,53.64,484784.0,48.7909,48.7999,48.5817,48.7818,484784.0
2020-04-17 15:00:00,53.65,53.78,53.61,53.68,440800.0,48.7909,48.9091,48.7545,48.8181,440800.0
2020-04-17 15:30:00,53.68,54.05,53.61,53.67,1599824.0,48.8181,49.1546,48.7545,48.809,1599824.0
2020-04-20 09:30:00,53.0,53.44,52.91,53.04,1385390.0,48.1997,48.5999,48.1179,48.2361,1385390.0
2020-04-20 10:00:00,53.04,53.67,53.0,53.62,749003.0,48.2361,48.809,48.1997,48.7636,749003.0
2020-04-20 10:30:00,53.61,53.83,53.36,53.72,523702.0,48.7545,48.9545,48.5271,48.8545,523702.0
2020-04-20 11:00:00,53.72,53.77,53.46,53.65,547870.0,48.8545,48.9,48.6181,48.7909,547870.0
2020-04-20 11:30:00,53.65,53.71,53.52,53.65,565319.0,48.7909,48.8454,48.6726,48.7909,565319.0
2020-04-20 12:00:00,53.65,53.66,53.43,53.52,308896.0,48.7909,48.7999,48.5908,48.6726,308896.0
2020-04-20 12:30:00,53.51,53.76,53.49,53.73,412349.0,48.6635,48.8909,48.6453,48.8636,412349.0
2020-04-20 13:00:00,53.73,53.74,53.4,53.41,354862.0,48.8636,48.8727,48.5635,48.5726,354862.0
2020-04-20 13:30:00,53.41,53.41,53.24,53.4,299890.0,48.5726,48.5726,48.418,48.5635,299890.0
2020-04-20 14:00:00,53.41,53.52,53.19,53.21,336802.0,48.5726,48.6726,48.3725,48.3907,336802.0
2020-04-20 14:30:00,53.22,53.31,52.95,53.0,519297.0,48.3998,48.4816,48.1543,48.1997,519297.0
2020-04-20 15:00:00,53.0,53.1,52.82,52.97,489272.0,48.1997,48.2907,48.036,48.1724,489272.0
2020-04-20 15:30:00,52.97,53.06,52.56,52.59,1244767.0,48.1724,48.2543,47.7996,47.8269,1244767.0
2020-04-21 09:30:00,51.6,51.81,51.1,51.25,1509882.0,46.9265,47.1175,46.4718,46.6082,1509882.0
2020-04-21 10:00:00,51.25,51.26,50.9,51.21,1095864.0,46.6082,46.6173,46.2899,46.5718,1095864.0
2020-04-21 10:30:00,51.21,51.28,50.55,50.6,1065463.0,46.5718,46.6355,45.9716,46.0171,1065463.0
2020-04-21 11:00:00,50.59,50.89,50.52,50.66,756259.0,46.008,46.2808,45.9443,46.0717,756259.0
2020-04-21 11:30:00,50.66,51.08,50.58,51.0,771118.0,46.0717,46.4536,45.9989,46.3809,771118.0
2020-04-21 12:00:00,51.01,51.05,50.82,50.93,376799.0,46.39,46.4263,46.2172,46.3172,376799.0
2020-04-21 12:30:00,50.93,51.09,50.81,51.07,593263.0,46.3172,46.4627,46.2081,46.4445,593263.0
2020-04-21 13:00:00,51.06,51.16,51.03,51.13,284941.0,46.4354,46.5264,46.4081,46.4991,284941.0
2020-04-21 13:30:00,51.13,51.25,51.01,51.12,377206.0,46.4991,46.6082,46.39,46.49,377206.0
2020-04-21 14:00:00,51.12,51.49,51.04,51.36,574163.0,46.49,46.8265,46.4172,46.7083,574163.0
2020-04-21 14:30:00,51.36,51.4,51.05,51.17,827916.0,46.7083,46.7446,46.4263,46.5355,827916.0
2020-04-21 15:00:00,51.19,51.37,50.91,51.36,919682.0,46.5537,46.7174,46.299,46.7083,919682.0
2020-04-21 15:30:00,51.36,51.53,51.14,51.36,1759369.0,46.7083,46.8629,46.5082,46.7083,1759369.0
2020-04-22 09:30:00,52.48,52.87,52.41,52.52,1228477.0,47.7268,48.0815,47.6632,47.7632,1228477.0
2020-04-22 10:00:00,52.52,52.82,52.43,52.63,515126.0,47.7632,48.036,47.6813,47.8632,515126.0
2020-04-22 10:30:00,52.63,52.76,52.42,52.65,405438.0,47.8632,47.9815,47.6723,47.8814,405438.0
2020-04-22 11:00:00,52.65,52.82,52.62,52.67,385017.0,47.8814,48.036,47.8541,47.8996,385017.0
2020-04-22 11:30:00,52.66,52.74,52.46,52.6,311711.0,47.8905,47.9633,47.7086,47.836,311711.0
2020-04-22 12:00:00,52.6,52.64,52.51,52.58,181166.0,47.836,47.8723,47.7541,47.8178,181166.0
2020-04-22 12:30:00,52.58,52.68,52.55,52.6,246643.0,47.8178,47.9087,47.7905,47.836,246643.0
2020-04-22 13:00:00,52.6,52.74,52.53,52.73,198471.0,47.836,47.9633,47.7723,47.9542,198471.0
2020-04-22 13:30:00,52.73,52.85,52.7,52.84,256245.0,47.9542,48.0633,47.9269,48.0542,256245.0
2020-04-22 14:00:00,52.85,52.93,52.81,52.88,253949.0,48.0633,48.1361,48.0269,48.0906,253949.0
2020-04-22 14:30:00,52.87,53.01,52.87,52.99,270564.0,48.0815,48.2088,48.0815,48.1906,270564.0
2020-04-22 15:00:00,53.0,53.09,52.95,52.98,368788.0,48.1997,48.2816,48.1543,48.1815,368788.0
2020-04-22 15:30:00,52.98,53.11,52.78,52.94,1605228.0,48.1815,48.2998,47.9996,48.1452,1605228.0
2020-04-23 09:30:00,52.81,53.03,52.43,52.61,1007960.0,48.0269,48.227,47.6813,47.845,1007960.0
2020-04-23 10:00:00,52.62,52.83,52.52,52.78,422588.0,47.8541,48.0451,47.7632,47.9996,422588.0
2020-04-23 10:30:00,52.78,53.13,52.78,53.02,338848.0,47.9996,48.3179,47.9996,48.2179,338848.0
2020-04-23 11:00:00,53.02,53.04,52.78,52.87,410128.0,48.2179,48.2361,47.9996,48.0815,410128.0
2020-04-23 11:30:00,52.88,52.89,52.56,52.64,229055.0,48.0906,48.0997,47.7996,47.8723,229055.0
2020-04-23 12:00:00,52.64,52.89,52.61,52.88,214890.0,47.8723,48.0997,47.845,48.0906,214890.0
2020-04-23 12:30:00,52.87,52.9,52.26,52.7,399236.0,48.0815,48.1088,47.5267,47.9269,399236.0
2020-04-23 13:00:00,52.7,52.78,52.42,52.47,218027.0,47.9269,47.9996,47.6723,47.7177,218027.0
2020-04-23 13:30:00,52.44,52.57,52.42,52.56,419811.0,47.6904,47.8087,47.6723,47.7996,419811.0
2020-04-23 14:00:00,52.55,52.76,52.42,52.72,222912.0,47.7905,47.9815,47.6723,47.9451,222912.0
2020-04-23 14:30:00,52.73,52.82,52.66,52.8,238427.0,47.9542,48.036,47.8905,48.0178,238427.0
2020-04-23 15:00:00,52.8,52.85,52.69,52.81,934389.0,48.0178,48.0633,47.9178,48.0269,934389.0
2020-04-23 15:30:00,52.81,52.93,52.63,52.64,1199386.0,48.0269,48.1361,47.8632,47.8723,1199386.0
2020-04-24 09:30:00,52.6,52.75,52.27,52.35,754261.0,47.836,47.9724,47.5358,47.6086,754261.0
2020-04-24 10:00:00,52.35,52.45,52.07,52.16,624602.0,47.6086,47.6995,47.354,47.4358,624602.0
2020-04-24 10:30:00,52.17,52.31,52.1,52.18,251021.0,47.4449,47.5722,47.3812,47.454,251021.0
2020-04-24 11:00:00,52.17,52.17,52.0,52.08,207975.0,47.4449,47.4449,47.2903,47.363,207975.0
2020-04-24 11:30:00,52.07,52.19,52.03,52.18,184731.0,47.354,47.4631,47.3176,47.454,184731.0
2020-04-24 12:00:00,52.18,52.42,52.13,52.42,157065.0,47.454,47.6723,47.4085,47.6723,157065.0
2020-04-24 12:30:00,52.42,52.62,52.42,52.51,293602.0,47.6723,47.8541,47.6723,47.7541,293602.0
2020-04-24 13:00:00,52.51,52.55,52.44,52.51,120677.0,47.7541,47.7905,47.6904,47.7541,120677.0
2020-04-24 13:30:00,52.5,52.78,52.5,52.77,312647.0,47.745,47.9996,47.745,47.9906,312647.0
2020-04-24 14:00:00,52.77,52.84,52.66,52.76,381958.0,47.9906,48.0542,47.8905,47.9815,381958.0
2020-04-24 14:30:00,52.75,52.84,52.74,52.76,237289.0,47.9724,48.0542,47.9633,47.9815,237289.0
2020-04-24 15:00:00,52.76,52.8,52.67,52.8,231078.0,47.9815,48.0178,47.8996,48.0178,231078.0
2020-04-24 15:30:00,52.8,52.89,52.7,52.73,835599.0,48.0178,48.0997,47.9269,47.9542,835599.0
2020-04-27 09:30:00,53.15,53.34,52.97,53.26,903518.0,48.3361,48.5089,48.1724,48.4362,903518.0
2020-04-27 10:00:00,53.29,53.53,53.28,53.45,412834.0,48.4635,48.6817,48.4544,48.609,412834.0
2020-04-27 10:30:00,53.45,53.5,53.29,53.3,259395.0,48.609,48.6544,48.4635,48.4726,259395.0
2020-04-27 11:00:00,53.3,53.47,53.3,53.41,341122.0,48.4726,48.6272,48.4726,48.5726,341122.0
2020-04-27 11:30:00,53.41,53.5,53.3,53.38,270584.0,48.5726,48.6544,48.4726,48.5453,270584.0
2020-04-27 12:00:00,53.38,53.39,53.16,53.23,316555.0,48.5453,48.5544,48.3452,48.4089,316555.0
2020-04-27 12:30:00,53.23,53.3,53.2,53.29,334879.0,48.4089,48.4726,48.3816,48.4635,334879.0
2020-04-27 13:00:00,53.3,53.3,53.18,53.26,260960.0,48.4726,48.4726,48.3634,48.4362,260960.0
2020-04-27 13:30:00,53.25,53.3,53.22,53.26,174647.0,48.4271,48.4726,48.3998,48.4362,174647.0
2020-04-27 14:00:00,53.27,53.33,53.22,53.25,157792.0,48.4453,48.4998,48.3998,48.4271,157792.0
2020-04-27 14:30:00,53.25,53.4,53.23,53.38,174841.0,48.4271,48.5635,48.4089,48.5453,174841.0
2020-04-27 15:00:00,53.39,53.52,53.37,53.43,271967.0,48.5544,48.6726,48.5362,48.5908,271967.0
2020-04-27 15:30:00,53.43,53.75,53.4,53.5,1004721.0,48.5908,48.8818,48.5635,48.6544,1004721.0
2020-04-28 09:30:00,53.51,53.61,53.28,53.41,1546475.0,48.6635,48.7545,48.4544,48.5726,1546475.0
2020-04-28 10:00:00,53.41,53.73,53.28,53.39,793041.0,48.5726,48.8636,48.4544,48.5544,793041.0
2020-04-28 10:30:00,53.4,53.46,52.99,53.02,563531.0,48.5635,48.6181,48.1906,48.2179,563531.0
2020-04-28 11:00:00,53.02,53.11,52.91,52.99,617043.0,48.2179,48.2998,48.1179,48.1906,617043.0
2020-04-28 11:30:00,53.0,53.16,52.95,52.99,366241.0,48.1997,48.3452,48.1543,48.1906,366241.0
2020-04-28 12:00:00,52.98,53.31,52.98,53.07,238261.0,48.1815,48.4816,48.1815,48.2634,238261.0
2020-04-28 12:30:00,53.07,53.07,52.98,53.05,582554.0,48.2634,48.2634,48.1815,48.2452,582554.0
2020-04-28 13:00:00,53.06,53.23,53.03,53.21,201827.0,48.2543,48.4089,48.227,48.3907,201827.0
2020-04-28 13:30:00,53.2,53.29,53.1,53.21,239656.0,48.3816,48.4635,48.2907,48.3907,239656.0
2020-04-28 14:00:00,53.22,53.42,53.22,53.41,245330.0,48.3998,48.5817,48.3998,48.5726,245330.0
2020-04-28 14:30:00,53.41,53.45,53.16,53.19,306189.0,48.5726,48.609,48.3452,48.3725,306189.0
2020-04-28 15:00:00,53.19,53.32,53.13,53.21,452017.0,48.3725,48.4907,48.3179,48.3907,452017.0
2020-04-28 15:30:00,53.2,53.27,52.68,52.75,1096269.0,48.3816,48.4453,47.9087,47.9724,1096269.0
2020-04-29 09:30:00,53.75,53.88,53.43,53.75,683781.0,48.8818,49.0,48.5908,48.8818,683781.0
2020-04-29 10:00:00,53.75,53.88,53.63,53.88,467417.0,48.8818,49.0,48.7727,49.0,467417.0
2020-04-29 10:30:00,53.88,53.96,53.84,53.95,457835.0,49.0,49.0728,48.9636,49.0637,457835.0
2020-04-29 11:00:00,53.96,54.19,53.89,54.16,510943.0,49.0728,49.2819,49.0091,49.2547,510943.0
2020-04-29 11:30:00,54.16,54.2,54.05,54.08,273021.0,49.2547,49.291,49.1546,49.1819,273021.0
2020-04-29 12:00:00,54.09,54.22,54.08,54.15,253070.0,49.191,49.3092,49.1819,49.2456,253070.0
2020-04-29 12:30:00,54.16,54.33,54.11,54.18,334343.0,49.2547,49.4093,49.2092,49.2728,334343.0
2020-04-29 13:00:00,54.19,54.35,54.17,54.18,191830.0,49.2819,49.4275,49.2638,49.2728,191830.0
2020-04-29 13:30:00,54.17,54.37,54.11,54.37,334081.0,49.2638,49.4456,49.2092,49.4456,334081.0
2020-04-29 14:00:00,54.37,54.47,54.13,54.33,477210.0,49.4456,49.5366,49.2274,49.4093,477210.0
2020-04-29 14:30:00,54.33,54.6,54.27,54.59,708129.0,49.4093,49.6548,49.3547,49.6457,708129.0
2020-04-29 15:00:00,54.58,54.68,54.51,54.61,528538.0,49.6366,49.7276,49.573,49.6639,528538.0
2020-04-29 15:30:00,54.61,54.69,54.42,54.48,1301780.0,49.6639,49.7367,49.4911,49.5457,1301780.0
2020-04-30 09:30:00,54.2,54.41,53.9,53.98,755468.0,49.291,49.482,49.0182,49.091,755468.0
2020-04-30 10:00:00,53.98,54.06,53.82,53.92,509796.0,49.091,49.1637,48.9455,49.0364,509796.0
2020-04-30 10:30:00,53.93,53.94,53.67,53.85,283642.0,49.0455,49.0546,48.809,48.9727,283642.0
2020-04-30 11:00:00,53.85,53.97,53.71,53.75,214172.0,48.9727,49.0819,48.8454,48.8818,214172.0
2020-04-30 11:30:00,53.75,53.94,53.58,53.58,175141.0,48.8818,49.0546,48.7272,48.7272,175141.0
2020-04-30 12:00:00,53.59,53.59,53.1,53.11,474647.0,48.7363,48.7363,48.2907,48.2998,474647.0
2020-04-30 12:30:00,53.1,53.31,53.02,53.24,257561.0,48.2907,48.4816,48.2179,48.418,257561.0
2020-04-30 13:00:00,53.23,53.38,53.17,53.29,234510.0,48.4089,48.5453,48.3543,48.4635,234510.0
2020-04-30 13:30:00,53.29,53.32,53.12,53.2,154265.0,48.4635,48.4907,48.3089,48.3816,154265.0
2020-04-30 14:00:00,53.2,53.4,53.15,53.23,294558.0,48.3816,48.5635,48.3361,48.4089,294558.0
2020-04-30 14:30:00,53.22,53.22,52.96,53.05,340988.0,48.3998,48.3998,48.1633,48.2452,340988.0
2020-04-30 15:00:00,53.05,53.32,53.02,53.29,335752.0,48.2452,48.4907,48.2179,48.4635,335752.0
2020-04-30 15:30:00,53.29,53.35,52.99,53.13,851650.0,48.4635,48.518,48.1906,48.3179,851650.0
2020-05-01 09:30:00,52.48,52.56,52.0,52.13,947187.0,47.7268,47.7996,47.2903,47.4085,947187.0
2020-05-01 10:00:00,52.13,52.3,51.93,52.0,486940.0,47.4085,47.5631,47.2266,47.2903,486940.0
2020-05-01 10:30:00,52.0,52.15,51.9,52.05,370229.0,47.2903,47.4267,47.1994,47.3358,370229.0
2020-05-01 11:00:00,52.05,52.05,51.71,51.74,481503.0,47.3358,47.3358,47.0266,47.0538,481503.0
2020-05-01 11:30:00,51.73,51.85,51.52,51.61,549095.0,47.0447,47.1539,46.8538,46.9356,549095.0
2020-05-01 12:00:00,51.62,51.63,51.42,51.46,813566.0,46.9447,46.9538,46.7628,46.7992,813566.0
2020-05-01 12:30:00,51.45,51.47,51.14,51.27,734232.0,46.7901,46.8083,46.5082,46.6264,734232.0
2020-05-01 13:00:00,51.27,51.41,51.18,51.3,576420.0,46.6264,46.7537,46.5446,46.6537,576420.0
2020-05-01 13:30:00,51.29,51.38,51.21,51.33,579693.0,46.6446,46.7264,46.5718,46.681,579693.0
2020-05-01 14:00:00,51.33,51.41,51.21,51.4,426935.0,46.681,46.7537,46.5718,46.7446,426935.0
2020-05-01 14:30:00,51.39,51.41,51.3,51.36,529488.0,46.7355,46.7537,46.6537,46.7083,529488.0
2020-05-01 15:00:00,51.35,51.5,51.28,51.34,674904.0,46.6992,46.8356,46.6355,46.6901,674904.0
2020-05-01 15:30:00,51.34,51.35,51.09,51.1,1691031.0,46.6901,46.6992,46.4627,46.4718,1691031.0
2020-05-04 09:30:00,51.79,51.85,51.57,51.61,1328207.0,47.0993,47.1539,46.8992,46.9356,1328207.0
2020-05-04 10:00:00,51.61,51.74,51.56,51.63,697579.0,46.9356,47.0538,46.8901,46.9538,697579.0
2020-05-04 10:30:00,51.62,51.64,51.49,51.59,450710.0,46.9447,46.9629,46.8265,46.9174,450710.0
2020-05-04 11:00:00,51.58,51.84,51.56,51.71,240766.0,46.9083,47.1448,46.8901,47.0266,240766.0
2020-05-04 11:30:00,51.72,51.89,51.69,51.81,178004.0,47.0357,47.1903,47.0084,47.1175,178004.0
2020-05-04 12:00:00,51.81,51.85,51.65,51.67,252895.0,47.1175,47.1539,46.972,46.9902,252895.0
2020-05-04 12:30:00,51.68,51.74,51.43,51.46,408721.0,46.9993,47.0538,46.7719,46.7992,408721.0
2020-05-04 13:00:00,51.45,51.49,51.27,51.4,292512.0,46.7901,46.8265,46.6264,46.7446,292512.0
2020-05-04 13:30:00,51.4,51.5,51.39,51.48,143457.0,46.7446,46.8356,46.7355,46.8174,143457.0
2020-05-04 14:00:00,51.48,51.65,51.46,51.63,178464.0,46.8174,46.972,46.7992,46.9538,178464.0
2020-05-04 14:30:00,51.64,51.7,51.52,51.66,281156.0,46.9629,47.0175,46.8538,46.9811,281156.0
2020-05-04 15:00:00,51.66,51.85,51.59,51.84,473054.0,46.9811,47.1539,46.9174,47.1448,473054.0
2020-05-04 15:30:00,51.84,52.18,51.83,52.15,1253604.0,47.1448,47.454,47.1357,47.4267,1253604.0
2020-05-05 09:30:00,52.21,52.58,52.11,52.51,1502551.0,47.4813,47.8178,47.3903,47.7541,1502551.0
2020-05-05 10:00:00,52.52,52.53,52.12,52.24,541245.0,47.7632,47.7723,47.3994,47.5086,541245.0
2020-05-05 10:30:00,52.23,52.4,52.22,52.29,272411.0,47.4995,47.6541,47.4904,47.554,272411.0
2020-05-05 11:00:00,52.29,52.39,52.25,52.32,427683.0,47.554,47.645,47.5177,47.5813,427683.0
2020-05-05 11:30:00,52.33,52.42,52.27,52.4,281665.0,47.5904,47.6723,47.5358,47.6541,281665.0
2020-05-05 12:00:00,52.4,52.49,52.2,52.21,179770.0,47.6541,47.7359,47.4722,47.4813,179770.0
2020-05-05 12:30:00,52.21,52.28,52.03,52.05,249978.0,47.4813,47.5449,47.3176,47.3358,249978.0
2020-05-05 13:00:00,52.05,52.17,52.0,52.16,228928.0,47.3358,47.4449,47.2903,47.4358,228928.0
2020-05-05 13:30:00,52.17,52.23,52.06,52.08,270642.0,47.4449,47.4995,47.3449,47.363,270642.0
2020-05-05 14:00:00,52.08,52.11,52.0,52.02,464242.0,47.363,47.3903,47.2903,47.3085,464242.0
2020-05-05 14:30:00,52.03,52.03,51.88,51.98,448848.0,47.3176,47.3176,47.1812,47.2721,448848.0
2020-05-05 15:00:00,51.98,52.13,51.75,51.79,464297.0,47.2721,47.4085,47.0629,47.0993,464297.0
2020-05-05 15:30:00,51.78,51.86,51.58,51.7,1351672.0,47.0902,47.163,46.9083,47.0175,1351672.0
2020-05-06 09:30:00,52.11,52.46,52.1,52.12,1001102.0,47.3903,47.7086,47.3812,47.3994,1001102.0
2020-05-06 10:00:00,52.12,52.39,52.02,52.37,864125.0,47.3994,47.645,47.3085,47.6268,864125.0
2020-05-06 10:30:00,52.38,52.55,52.34,52.44,529787.0,47.6359,47.7905,47.5995,47.6904,529787.0
2020-05-06 11:00:00,52.44,52.51,52.24,52.27,371575.0,47.6904,47.7541,47.5086,47.5358,371575.0
2020-05-06 11:30:00,52.28,52.34,52.08,52.26,282611.0,47.5449,47.5995,47.363,47.5267,282611.0
2020-05-06 12:00:00,52.26,52.34,52.14,52.29,315698.0,47.5267,47.5995,47.4176,47.554,315698.0
2020-05-06 12:30:00,52.29,52.62,52.28,52.57,1242826.0,47.554,47.8541,47.5449,47.8087,1242826.0
2020-05-06 13:00:00,52.57,52.58,52.42,52.55,419354.0,47.8087,47.8178,47.6723,47.7905,419354.0
2020-05-06 13:30:00,52.55,52.6,52.5,52.51,325687.0,47.7905,47.836,47.745,47.7541,325687.0
2020-05-06 14:00:00,52.5,52.51,52.35,52.45,373386.0,47.745,47.7541,47.6086,47.6995,373386.0
2020-05-06 14:30:00,52.45,52.57,52.41,52.47,229143.0,47.6995,47.8087,47.6632,47.7177,229143.0
2020-05-06 15:00:00,52.48,52.57,52.38,52.39,332294.0,47.7268,47.8087,47.6359,47.645,332294.0
2020-05-06 15:30:00,52.4,52.4,52.0,52.11,789710.0,47.6541,47.6541,47.2903,47.3903,789710.0
2020-05-07 09:30:00,52.95,52.98,52.67,52.72,521028.0,48.1543,48.1815,47.8996,47.9451,521028.0
2020-05-07 10:00:00,52.73,52.73,52.28,52.42,370721.0,47.9542,47.9542,47.5449,47.6723,370721.0
2020-05-07 10:30:00,52.42,52.45,52.1,52.2,247195.0,47.6723,47.6995,47.3812,47.4722,247195.0
2020-05-07 11:00:00,52.2,52.48,52.2,52.44,178649.0,47.4722,47.7268,47.4722,47.6904,178649.0
2020-05-07 11:30:00,52.44,52.58,52.4,52.5,226215.0,47.6904,47.8178,47.6541,47.745,226215.0
2020-05-07 12:00:00,52.5,52.53,52.38,52.41,251864.0,47.745,47.7723,47.6359,47.6632,251864.0
2020-05-07 12:30:00,52.41,52.45,52.33,52.44,228692.0,47.6632,47.6995,47.5904,47.6904,228692.0
2020-05-07 13:00:00,52.44,52.5,52.4,52.41,167154.0,47.6904,47.745,47.6541,47.6632,167154.0
2020-05-07 13:30:00,52.42,52.58,52.41,52.48,407915.0,47.6723,47.8178,47.6632,47.7268,407915.0
2020-05-07 14:00:00,52.47,52.51,52.34,52.4,327588.0,47.7177,47.7541,47.5995,47.6541,327588.0
2020-05-07 14:30:00,52.41,52.5,52.36,52.46,360601.0,47.6632,47.745,47.6177,47.7086,360601.0
2020-05-07 15:00:00,52.46,52.54,52.39,52.45,411458.0,47.7086,47.7814,47.645,47.6995,411458.0
2020-05-07 15:30:00,52.45,52.48,52.27,52.33,840134.0,47.6995,47.7268,47.5358,47.5904,840134.0
2020-05-08 09:30:00,52.62,52.89,52.47,52.76,633136.0,47.8541,48.0997,47.7177,47.9815,633136.0
2020-05-08 10:00:00,52.77,53.24,52.77,53.22,384270.0,47.9906,48.418,47.9906,48.3998,384270.0
2020-05-08 10:30:00,53.22,53.34,53.08,53.11,479362.0,48.3998,48.5089,48.2725,48.2998,479362.0
2020-05-08 11:00:00,53.11,53.27,53.06,53.16,266958.0,48.2998,48.4453,48.2543,48.3452,266958.0
2020-05-08 11:30:00,53.17,53.21,53.0,53.03,227524.0,48.3543,48.3907,48.1997,48.227,227524.0
2020-05-08 12:00:00,53.04,53.05,52.91,52.97,278860.0,48.2361,48.2452,48.1179,48.1724,278860.0
2020-05-08 12:30:00,52.98,53.01,52.95,52.99,246075.0,48.1815,48.2088,48.1543,48.1906,246075.0
2020-05-08 13:00:00,52.98,52.99,52.81,52.85,247894.0,48.1815,48.1906,48.0269,48.0633,247894.0
2020-05-08 13:30:00,52.85,52.87,52.7,52.76,306611.0,48.0633,48.0815,47.9269,47.9815,306611.0
2020-05-08 14:00:00,52.75,52.78,52.69,52.75,168331.0,47.9724,47.9996,47.9178,47.9724,168331.0
2020-05-08 14:30:00,52.76,52.78,52.7,52.74,180567.0,47.9815,47.9996,47.9269,47.9633,180567.0
2020-05-08 15:00:00,52.75,52.81,52.59,52.68,359238.0,47.9724,48.0269,47.8269,47.9087,359238.0
2020-05-08 15:30:00,52.69,52.93,52.65,52.91,1265864.0,47.9178,48.1361,47.8814,48.1179,1265864.0
2020-05-11 09:30:00,52.61,52.67,52.41,52.42,1056903.0,47.845,47.8996,47.6632,47.6723,1056903.0
2020-05-11 10:00:00,52.42,52.59,52.41,52.47,329765.0,47.6723,47.8269,47.6632,47.7177,329765.0
2020-05-11 10:30:00,52.46,52.58,52.41,52.44,275391.0,47.7086,47.8178,47.6632,47.6904,275391.0
2020-05-11 11:00:00,52.44,52.59,52.39,52.56,231659.0,47.6904,47.8269,47.645,47.7996,231659.0
2020-05-11 11:30:00,52.57,52.75,52.52,52.75,191890.0,47.8087,47.9724,47.7632,47.9724,191890.0
2020-05-11 12:00:00,52.75,52.75,52.57,52.64,196053.0,47.9724,47.9724,47.8087,47.8723,196053.0
2020-05-11 12:30:00,52.63,52.66,52.54,52.59,349927.0,47.8632,47.8905,47.7814,47.8269,349927.0
2020-05-11 13:00:00,52.59,52.75,52.56,52.72,260902.0,47.8269,47.9724,47.7996,47.9451,260902.0
2020-05-11 13:30:00,52.72,52.83,52.62,52.64,439389.0,47.9451,48.0451,47.8541,47.8723,439389.0
2020-05-11 14:00:00,52.63,52.65,52.52,52.57,292803.0,47.8632,47.8814,47.7632,47.8087,292803.0
2020-05-11 14:30:00,52.57,52.68,52.56,52.62,270139.0,47.8087,47.9087,47.7996,47.8541,270139.0
2020-05-11 15:00:00,52.62,52.7,52.58,52.61,376871.0,47.8541,47.9269,47.8178,47.845,376871.0
2020-05-11 15:30:00,52.61,52.64,52.38,52.4,1117988.0,47.845,47.8723,47.6359,47.6541,1117988.0
2020-05-12 09:30:00,52.64,52.64,51.97,52.2,1304232.0,47.8723,47.8723,47.263,47.4722,1304232.0
2020-05-12 10:00:00,52.21,52.25,52.07,52.11,484900.0,47.4813,47.5177,47.354,47.3903,484900.0
2020-05-12 10:30:00,52.11,52.23,52.08,52.16,416155.0,47.3903,47.4995,47.363,47.4358,416155.0
2020-05-12 11:00:00,52.16,52.31,52.08,52.22,444511.0,47.4358,47.5722,47.363,47.4904,444511.0
2020-05-12 11:30:00,52.22,52.27,52.13,52.26,203262.0,47.4904,47.5358,47.4085,47.5267,203262.0
2020-05-12 12:00:00,52.26,52.32,52.18,52.26,238489.0,47.5267,47.5813,47.454,47.5267,238489.0
2020-05-12 12:30:00,52.26,52.35,52.2,52.35,278173.0,47.5267,47.6086,47.4722,47.6086,278173.0
2020-05-12 13:00:00,52.34,52.36,52.0,52.01,456081.0,47.5995,47.6177,47.2903,47.2994,456081.0
2020-05-12 13:30:00,52.0,52.11,52.0,52.1,237709.0,47.2903,47.3903,47.2903,47.3812,237709.0
2020-05-12 14:00:00,52.1,52.15,51.9,51.93,448270.0,47.3812,47.4267,47.1994,47.2266,448270.0
2020-05-12 14:30:00,51.93,51.96,51.8,51.86,511408.0,47.2266,47.2539,47.1084,47.163,511408.0
2020-05-12 15:00:00,51.86,51.89,51.55,51.6,698037.0,47.163,47.1903,46.8811,46.9265,698037.0
2020-05-12 15:30:00,51.6,51.65,51.08,51.08,1334736.0,46.9265,46.972,46.4536,46.4536,1334736.0
2020-05-13 09:30:00,51.91,52.02,51.44,51.59,1269803.0,47.2084,47.3085,46.781,46.9174,1269803.0
2020-05-13 10:00:00,51.58,51.84,51.57,51.81,420768.0,46.9083,47.1448,46.8992,47.1175,420768.0
2020-05-13 10:30:00,51.8,51.92,51.42,51.42,311102.0,47.1084,47.2175,46.7628,46.7628,311102.0
2020-05-13 11:00:00,51.43,51.5,51.16,51.23,560286.0,46.7719,46.8356,46.5264,46.59,560286.0
2020-05-13 11:30:00,51.23,51.35,50.95,51.02,752515.0,46.59,46.6992,46.3354,46.3991,752515.0
2020-05-13 12:00:00,51.02,51.07,50.71,50.89,617575.0,46.3991,46.4445,46.1171,46.2808,617575.0
2020-05-13 12:30:00,50.88,51.06,50.78,50.9,335945.0,46.2717,46.4354,46.1808,46.2899,335945.0
2020-05-13 13:00:00,50.91,50.94,50.71,50.91,259956.0,46.299,46.3263,46.1171,46.299,259956.0
2020-05-13 13:30:00,50.91,51.01,50.79,50.83,324136.0,46.299,46.39,46.1899,46.2263,324136.0
2020-05-13 14:00:00,50.82,50.96,50.74,50.81,242179.0,46.2172,46.3445,46.1444,46.2081,242179.0
2020-05-13 14:30:00,50.82,50.85,50.66,50.67,320923.0,46.2172,46.2445,46.0717,46.0808,320923.0
2020-05-13 15:00:00,50.68,50.85,50.48,50.71,595629.0,46.0898,46.2445,45.908,46.1171,595629.0
2020-05-13 15:30:00,50.7,51.04,50.61,50.91,1221586.0,46.108,46.4172,46.0262,46.299,1221586.0
2020-05-14 09:30:00,50.43,50.5,49.82,49.9,1574569.0,45.8625,45.9262,45.3077,45.3805,1574569.0
2020-05-14 10:00:00,49.9,50.33,49.79,50.06,584091.0,45.3805,45.7715,45.2805,45.526,584091.0
2020-05-14 10:30:00,50.07,50.63,50.04,50.42,637680.0,45.5351,46.0444,45.5078,45.8534,637680.0
2020-05-14 11:00:00,50.43,50.85,50.43,50.62,379737.0,45.8625,46.2445,45.8625,46.0353,379737.0
2020-05-14 11:30:00,50.62,50.75,50.36,50.39,373990.0,46.0353,46.1535,45.7988,45.8261,373990.0
2020-05-14 12:00:00,50.39,50.6,50.27,50.51,298155.0,45.8261,46.0171,45.717,45.9352,298155.0
2020-05-14 12:30:00,50.5,50.89,50.47,50.87,659325.0,45.9262,46.2808,45.8989,46.2626,659325.0
2020-05-14 13:00:00,50.88,50.92,50.77,50.9,374768.0,46.2717,46.3081,46.1717,46.2899,374768.0
2020-05-14 13:30:00,50.89,50.92,50.76,50.82,585208.0,46.2808,46.3081,46.1626,46.2172,585208.0
2020-05-14 14:00:00,50.81,50.82,50.6,50.73,229408.0,46.2081,46.2172,46.0171,46.1353,229408.0
2020-05-14 14:30:00,50.74,51.23,50.51,51.21,1024040.0,46.1444,46.59,45.9352,46.5718,1024040.0
2020-05-14 15:00:00,51.21,51.81,51.17,51.77,1707516.0,46.5718,47.1175,46.5355,47.0811,1707516.0
2020-05-14 15:30:00,51.77,52.15,51.52,52.12,2255402.0,47.0811,47.4267,46.8538,47.3994,2255402.0
2020-05-15 09:30:00,50.56,51.01,50.43,50.96,2372611.0,45.9807,46.39,45.8625,46.3445,2372611.0
2020-05-15 10:00:00,50.97,51.06,50.52,50.54,684686.0,46.3536,46.4354,45.9443,45.9625,684686.0
2020-05-15 10:30:00,50.53,50.59,49.96,49.96,1145670.0,45.9534,46.008,45.4351,45.4351,1145670.0
2020-05-15 11:00:00,49.96,50.02,49.53,49.53,1893994.0,45.4351,45.4896,45.044,45.044,1893994.0
2020-05-15 11:30:00,49.54,49.64,49.38,49.55,1308349.0,45.0531,45.144,44.9076,45.0622,1308349.0
2020-05-15 12:00:00,49.54,49.61,49.43,49.59,998295.0,45.0531,45.1168,44.9531,45.0986,998295.0
2020-05-15 12:30:00,49.59,49.67,49.41,49.5,605698.0,45.0986,45.1713,44.9349,45.0167,605698.0
2020-05-15 13:00:00,49.5,49.75,49.5,49.72,656169.0,45.0167,45.2441,45.0167,45.2168,656169.0
2020-05-15 13:30:00,49.73,49.81,49.6,49.75,770655.0,45.2259,45.2986,45.1077,45.2441,770655.0
2020-05-15 14:00:00,49.75,49.99,49.73,49.97,805587.0,45.2441,45.4623,45.2259,45.4442,805587.0
2020-05-15 14:30:00,49.97,49.99,49.58,49.59,379397.0,45.4442,45.4623,45.0895,45.0986,379397.0
2020-05-15 15:00:00,49.59,50.07,49.57,50.02,759373.0,45.0986,45.5351,45.0804,45.4896,759373.0
2020-05-15 15:30:00,50.03,50.25,49.79,49.8,2770903.0,45.4987,45.6988,45.2805,45.2896,2770903.0
2020-05-18 09:30:00,50.94,51.44,50.77,51.35,2471031.0,46.3263,46.781,46.1717,46.6992,2471031.0
2020-05-18 10:00:00,51.34,51.44,51.12,51.16,883515.0,46.6901,46.781,46.49,46.5264,883515.0
2020-05-18 10:30:00,51.17,51.48,51.11,51.47,543010.0,46.5355,46.8174,46.4809,46.8083,543010.0
2020-05-18 11:00:00,51.48,51.63,51.34,51.5,644310.0,46.8174,46.9538,46.6901,46.8356,644310.0
2020-05-18 11:30:00,51.49,51.59,51.32,51.37,579905.0,46.8265,46.9174,46.6719,46.7174,579905.0
2020-05-18 12:00:00,51.37,51.47,51.34,51.41,462515.0,46.7174,46.8083,46.6901,46.7537,462515.0
2020-05-18 12:30:00,51.41,51.5,51.24,51.49,625709.0,46.7537,46.8356,46.5991,46.8265,625709.0
2020-05-18 13:00:00,51.5,51.73,51.48,51.72,361016.0,46.8356,47.0447,46.8174,47.0357,361016.0
2020-05-18 13:30:00,51.72,51.86,51.67,51.82,583658.0,47.0357,47.163,46.9902,47.1266,583658.0
2020-05-18 14:00:00,51.83,51.92,51.77,51.85,533172.0,47.1357,47.2175,47.0811,47.1539,533172.0
2020-05-18 14:30:00,51.84,51.99,51.78,51.96,441379.0,47.1448,47.2812,47.0902,47.2539,441379.0
2020-05-18 15:00:00,51.96,52.14,51.96,52.14,624393.0,47.2539,47.4176,47.2539,47.4176,624393.0
2020-05-18 15:30:00,52.13,52.19,51.85,51.87,1700900.0,47.4085,47.4631,47.1539,47.1721,1700900.0
2020-05-19 09:30:00,51.35,51.41,50.99,51.22,1919935.0,46.6992,46.7537,46.3718,46.5809,1919935.0
2020-05-19 10:00:00,51.21,51.36,51.17,51.23,943879.0,46.5718,46.7083,46.5355,46.59,943879.0
2020-05-19 10:30:00,51.23,51.37,51.17,51.23,726102.0,46.59,46.7174,46.5355,46.59,726102.0
2020-05-19 11:00:00,51.23,51.41,51.21,51.3,539993.0,46.59,46.7537,46.5718,46.6537,539993.0
2020-05-19 11:30:00,51.3,51.46,51.29,51.39,723662.0,46.6537,46.7992,46.6446,46.7355,723662.0
2020-05-19 12:00:00,51.39,51.41,51.25,51.29,591966.0,46.7355,46.7537,46.6082,46.6446,591966.0
2020-05-19 12:30:00,51.29,51.4,51.27,51.33,452927.0,46.6446,46.7446,46.6264,46.681,452927.0
2020-05-19 13:00:00,51.33,51.35,51.23,51.31,460552.0,46.681,46.6992,46.59,46.6628,460552.0
2020-05-19 13:30:00,51.31,51.35,51.26,51.29,536468.0,46.6628,46.6992,46.6173,46.6446,536468.0
2020-05-19 14:00:00,51.29,51.36,51.24,51.25,556128.0,46.6446,46.7083,46.5991,46.6082,556128.0
2020-05-19 14:30:00,51.26,51.31,51.08,51.13,885667.0,46.6173,46.6628,46.4536,46.4991,885667.0
2020-05-19 15:00:00,51.12,51.3,51.03,51.09,782104.0,46.49,46.6537,46.4081,46.4627,782104.0
2020-05-19 15:30:00,51.09,51.1,50.8,50.8,2041101.0,46.4627,46.4718,46.199,46.199,2041101.0
2020-05-20 09:30:00,51.58,51.69,50.5,51.6,1115067.0,46.9083,47.0084,45.9262,46.9265,1115067.0
2020-05-20 10:00:00,51.6,51.85,51.6,51.82,970445.0,46.9265,47.1539,46.9265,47.1266,970445.0
2020-05-20 10:30:00,51.82,51.94,51.81,51.85,670060.0,47.1266,47.2357,47.1175,47.1539,670060.0
2020-05-20 11:00:00,51.85,51.98,51.78,51.88,590787.0,47.1539,47.2721,47.0902,47.1812,590787.0
2020-05-20 11:30:00,51.89,51.97,51.83,51.84,233486.0,47.1903,47.263,47.1357,47.1448,233486.0
2020-05-20 12:00:00,51.86,51.91,51.76,51.82,367433.0,47.163,47.2084,47.072,47.1266,367433.0
2020-05-20 12:30:00,51.83,51.93,51.68,51.8,386336.0,47.1357,47.2266,46.9993,47.1084,386336.0
2020-05-20 13:00:00,51.8,51.88,51.72,51.8,282121.0,47.1084,47.1812,47.0357,47.1084,282121.0
2020-05-20 13:30:00,51.8,51.97,51.77,51.96,287148.0,47.1084,47.263,47.0811,47.2539,287148.0
2020-05-20 14:00:00,51.96,52.09,51.8,51.87,532029.0,47.2539,47.3721,47.1084,47.1721,532029.0
2020-05-20 14:30:00,51.87,51.96,51.84,51.94,263381.0,47.1721,47.2539,47.1448,47.2357,263381.0
2020-05-20 15:00:00,51.95,51.97,51.81,51.87,431859.0,47.2448,47.263,47.1175,47.1721,431859.0
2020-05-20 15:30:00,51.87,51.89,51.74,51.83,906505.0,47.1721,47.1903,47.0538,47.1357,906505.0
2020-05-21 09:30:00,52.1,52.21,51.74,51.8,1034609.0,47.3812,47.4813,47.0538,47.1084,1034609.0
2020-05-21 10:00:00,51.81,51.83,51.65,51.72,362774.0,47.1175,47.1357,46.972,47.0357,362774.0
2020-05-21 10:30:00,51.71,51.71,51.24,51.44,482920.0,47.0266,47.0266,46.5991,46.781,482920.0
2020-05-21 11:00:00,51.44,51.44,50.96,51.12,343558.0,46.781,46.781,46.3445,46.49,343558.0
2020-05-21 11:30:00,51.12,51.28,51.08,51.2,221235.0,46.49,46.6355,46.4536,46.5628,221235.0
2020-05-21 12:00:00,51.21,51.41,51.19,51.22,221937.0,46.5718,46.7537,46.5537,46.5809,221937.0
2020-05-21 12:30:00,51.21,51.26,51.08,51.11,231640.0,46.5718,46.6173,46.4536,46.4809,231640.0
2020-05-21 13:00:00,51.12,51.34,51.0,51.03,391471.0,46.49,46.6901,46.3809,46.4081,391471.0
2020-05-21 13:30:00,51.03,51.13,50.97,50.97,299636.0,46.4081,46.4991,46.3536,46.3536,299636.0
2020-05-21 14:00:00,50.97,51.06,50.96,50.97,255199.0,46.3536,46.4354,46.3445,46.3536,255199.0
2020-05-21 14:30:00,50.98,50.98,50.79,50.84,368734.0,46.3627,46.3627,46.1899,46.2354,368734.0
2020-05-21 15:00:00,50.84,50.97,50.81,50.89,621876.0,46.2354,46.3536,46.2081,46.2808,621876.0
2020-05-21 15:30:00,50.89,50.92,50.69,50.75,1705026.0,46.2808,46.3081,46.0989,46.1535,1705026.0
2020-05-22 09:30:00,50.84,50.86,50.07,50.28,1565471.0,46.2354,46.2535,45.5351,45.7261,1565471.0
2020-05-22 10:00:00,50.3,50.38,50.01,50.27,615727.0,45.7443,45.817,45.4805,45.717,615727.0
2020-05-22 10:30:00,50.28,50.45,50.05,50.05,785173.0,45.7261,45.8807,45.5169,45.5169,785173.0
2020-05-22 11:00:00,50.05,50.07,49.78,49.8,1017678.0,45.5169,45.5351,45.2714,45.2896,1017678.0
2020-05-22 11:30:00,49.8,49.95,49.79,49.88,593541.0,45.2896,45.426,45.2805,45.3623,593541.0
2020-05-22 12:00:00,49.88,49.95,49.79,49.79,447955.0,45.3623,45.426,45.2805,45.2805,447955.0
2020-05-22 12:30:00,49.8,49.84,49.76,49.78,573883.0,45.2896,45.3259,45.2532,45.2714,573883.0
2020-05-22 13:00:00,49.77,49.93,49.77,49.88,403367.0,45.2623,45.4078,45.2623,45.3623,403367.0
2020-05-22 13:30:00,49.87,49.88,49.69,49.77,653119.0,45.3532,45.3623,45.1895,45.2623,653119.0
2020-05-22 14:00:00,49.77,49.83,49.7,49.72,484345.0,45.2623,45.3168,45.1986,45.2168,484345.0
2020-05-22 14:30:00,49.72,49.81,49.69,49.75,474200.0,45.2168,45.2986,45.1895,45.2441,474200.0
2020-05-22 15:00:00,49.76,49.76,49.64,49.67,851426.0,45.2532,45.2532,45.144,45.1713,851426.0
2020-05-22 15:30:00,49.67,49.84,49.61,49.81,1640746.0,45.1713,45.3259,45.1168,45.2986,1640746.0
2020-05-26 09:30:00,51.3,51.4,51.02,51.12,1717436.0,46.6537,46.7446,46.3991,46.49,1717436.0
2020-05-26 10:00:00,51.13,51.2,51.04,51.2,771870.0,46.4991,46.5628,46.4172,46.5628,771870.0
2020-05-26 10:30:00,51.2,51.34,51.09,51.34,628670.0,46.5628,46.6901,46.4627,46.6901,628670.0
2020-05-26 11:00:00,51.34,51.36,51.14,51.2,700088.0,46.6901,46.7083,46.5082,46.5628,700088.0
2020-05-26 11:30:00,51.2,51.22,50.93,51.14,340844.0,46.5628,46.5809,46.3172,46.5082,340844.0
2020-05-26 12:00:00,51.14,51.28,51.12,51.21,308159.0,46.5082,46.6355,46.49,46.5718,308159.0
2020-05-26 12:30:00,51.21,51.31,51.2,51.27,373595.0,46.5718,46.6628,46.5628,46.6264,373595.0
2020-05-26 13:00:00,51.28,51.3,51.18,51.3,173746.0,46.6355,46.6537,46.5446,46.6537,173746.0
2020-05-26 13:30:00,51.3,51.34,51.25,51.29,383280.0,46.6537,46.6901,46.6082,46.6446,383280.0
2020-05-26 14:00:00,51.29,51.32,51.22,51.3,224728.0,46.6446,46.6719,46.5809,46.6537,224728.0
2020-05-26 14:30:00,51.29,51.35,51.21,51.34,290222.0,46.6446,46.6992,46.5718,46.6901,290222.0
2020-05-26 15:00:00,51.34,51.38,51.11,51.14,415008.0,46.6901,46.7264,46.4809,46.5082,415008.0
2020-05-26 15:30:00,51.14,51.18,50.79,50.82,904074.0,46.5082,46.5446,46.1899,46.2172,904074.0
2020-05-27 09:30:00,51.03,51.19,50.78,50.87,912524.0,46.4081,46.5537,46.1808,46.2626,912524.0
2020-05-27 10:00:00,50.87,51.14,50.75,51.03,622352.0,46.2626,46.5082,46.1535,46.4081,622352.0
2020-05-27 10:30:00,51.04,51.07,50.82,50.9,544418.0,46.4172,46.4445,46.2172,46.2899,544418.0
2020-05-27 11:00:00,50.89,51.07,50.82,51.02,823832.0,46.2808,46.4445,46.2172,46.3991,823832.0
2020-05-27 11:30:00,51.02,51.05,50.75,50.98,780278.0,46.3991,46.4263,46.1535,46.3627,780278.0
2020-05-27 12:00:00,50.98,51.02,50.86,50.89,522368.0,46.3627,46.3991,46.2535,46.2808,522368.0
2020-05-27 12:30:00,50.9,51.07,50.87,50.93,565275.0,46.2899,46.4445,46.2626,46.3172,565275.0
2020-05-27 13:00:00,50.92,51.04,50.84,51.03,602558.0,46.3081,46.4172,46.2354,46.4081,602558.0
2020-05-27 13:30:00,51.03,51.23,50.95,51.19,640755.0,46.4081,46.59,46.3354,46.5537,640755.0
2020-05-27 14:00:00,51.19,51.27,51.15,51.25,323121.0,46.5537,46.6264,46.5173,46.6082,323121.0
2020-05-27 14:30:00,51.24,51.43,51.17,51.41,622587.0,46.5991,46.7719,46.5355,46.7537,622587.0
2020-05-27 15:00:00,51.41,51.52,51.32,51.46,940316.0,46.7537,46.8538,46.6719,46.7992,940316.0
2020-05-27 15:30:00,51.47,51.73,51.31,51.72,1704790.0,46.8083,47.0447,46.6628,47.0357,1704790.0
2020-05-28 09:30:00,51.46,51.62,50.96,51.03,867827.0,46.7992,46.9447,46.3445,46.4081,867827.0
2020-05-28 10:00:00,51.03,51.19,50.95,51.04,354176.0,46.4081,46.5537,46.3354,46.4172,354176.0
2020-05-28 10:30:00,51.04,51.22,50.88,51.14,442051.0,46.4172,46.5809,46.2717,46.5082,442051.0
2020-05-28 11:00:00,51.14,51.19,50.94,51.02,393726.0,46.5082,46.5537,46.3263,46.3991,393726.0
2020-05-28 11:30:00,51.03,51.12,50.88,51.12,301590.0,46.4081,46.49,46.2717,46.49,301590.0
2020-05-28 12:00:00,51.12,51.2,51.08,51.16,295064.0,46.49,46.5628,46.4536,46.5264,295064.0
2020-05-28 12:30:00,51.16,51.34,51.14,51.32,319559.0,46.5264,46.6901,46.5082,46.6719,319559.0
2020-05-28 13:00:00,51.32,51.41,51.27,51.29,357356.0,46.6719,46.7537,46.6264,46.6446,357356.0
2020-05-28 13:30:00,51.28,51.31,51.0,51.0,374021.0,46.6355,46.6628,46.3809,46.3809,374021.0
2020-05-28 14:00:00,51.01,51.03,50.94,51.01,373792.0,46.39,46.4081,46.3263,46.39,373792.0
2020-05-28 14:30:00,51.02,51.1,50.94,51.05,387024.0,46.3991,46.4718,46.3263,46.4263,387024.0
2020-05-28 15:00:00,51.05,51.06,50.67,50.68,490396.0,46.4263,46.4354,46.0808,46.0898,490396.0
2020-05-28 15:30:00,50.67,50.72,50.1,50.3,1570757.0,46.0808,46.1262,45.5624,45.7443,1570757.0
2020-05-29 09:30:00,50.34,50.5,50.04,50.5,824009.0,45.7806,45.9262,45.5078,45.9262,824009.0
2020-05-29 10:00:00,50.5,50.62,50.27,50.33,464072.0,45.9262,46.0353,45.717,45.7715,464072.0
2020-05-29 10:30:00,50.33,50.54,50.25,50.39,314802.0,45.7715,45.9625,45.6988,45.8261,314802.0
2020-05-29 11:00:00,50.39,50.51,50.22,50.36,455951.0,45.8261,45.9352,45.6715,45.7988,455951.0
2020-05-29 11:30:00,50.36,50.41,50.28,50.34,297188.0,45.7988,45.8443,45.7261,45.7806,297188.0
2020-05-29 12:00:00,50.35,50.36,50.07,50.13,421351.0,45.7897,45.7988,45.5351,45.5897,421351.0
2020-05-29 12:30:00,50.12,50.32,49.99,50.21,712449.0,45.5806,45.7625,45.4623,45.6624,712449.0
2020-05-29 13:00:00,50.2,50.23,50.09,50.12,408616.0,45.6533,45.6806,45.5533,45.5806,408616.0
2020-05-29 13:30:00,50.12,50.17,49.96,50.14,266902.0,45.5806,45.626,45.4351,45.5988,266902.0
2020-05-29 14:00:00,50.14,50.44,50.12,50.38,301962.0,45.5988,45.8716,45.5806,45.817,301962.0
2020-05-29 14:30:00,50.37,50.41,49.86,50.4,697343.0,45.8079,45.8443,45.3441,45.8352,697343.0
2020-05-29 15:00:00,50.41,50.73,50.38,50.44,1078197.0,45.8443,46.1353,45.817,45.8716,1078197.0
2020-05-29 15:30:00,50.43,50.63,50.32,50.33,2050921.0,45.8625,46.0444,45.7625,45.7715,2050921.0
2020-06-01 09:30:00,50.91,50.94,50.54,50.68,945796.0,46.299,46.3263,45.9625,46.0898,945796.0
2020-06-01 10:00:00,50.68,50.84,50.64,50.73,578638.0,46.0898,46.2354,46.0535,46.1353,578638.0
2020-06-01 10:30:00,50.73,50.94,50.73,50.93,368693.0,46.1353,46.3263,46.1353,46.3172,368693.0
2020-06-01 11:00:00,50.93,50.97,50.82,50.9,294909.0,46.3172,46.3536,46.2172,46.2899,294909.0
2020-06-01 11:30:00,50.9,51.02,50.89,51.01,257780.0,46.2899,46.3991,46.2808,46.39,257780.0
2020-06-01 12:00:00,51.0,51.2,50.97,51.16,283683.0,46.3809,46.5628,46.3536,46.5264,283683.0
2020-06-01 12:30:00,51.16,51.18,51.05,51.13,214587.0,46.5264,46.5446,46.4263,46.4991,214587.0
2020-06-01 13:00:00,51.13,51.27,51.13,51.25,207427.0,46.4991,46.6264,46.4991,46.6082,207427.0
2020-06-01 13:30:00,51.25,51.28,51.16,51.2,170269.0,46.6082,46.6355,46.5264,46.5628,170269.0
2020-06-01 14:00:00,51.2,51.22,51.07,51.09,180863.0,46.5628,46.5809,46.4445,46.4627,180863.0
2020-06-01 14:30:00,51.09,51.13,51.06,51.08,226381.0,46.4627,46.4991,46.4354,46.4536,226381.0
2020-06-01 15:00:00,51.09,51.12,51.01,51.05,335702.0,46.4627,46.49,46.39,46.4263,335702.0
2020-06-01 15:30:00,51.05,51.08,50.96,51.02,912548.0,46.4263,46.4536,46.3445,46.3991,912548.0
2020-06-02 09:30:00,51.45,51.67,51.29,51.67,732232.0,46.7901,46.9902,46.6446,46.9902,732232.0
2020-06-02 10:00:00,51.67,51.93,51.67,51.89,635351.0,46.9902,47.2266,46.9902,47.1903,635351.0
2020-06-02 10:30:00,51.9,51.92,51.73,51.82,373939.0,47.1994,47.2175,47.0447,47.1266,373939.0
2020-06-02 11:00:00,51.83,51.85,51.56,51.56,440851.0,47.1357,47.1539,46.8901,46.8901,440851.0
2020-06-02 11:30:00,51.57,51.7,51.43,51.47,276318.0,46.8992,47.0175,46.7719,46.8083,276318.0
2020-06-02 12:00:00,51.47,51.58,51.46,51.54,176949.0,46.8083,46.9083,46.7992,46.872,176949.0
2020-06-02 12:30:00,51.54,51.64,51.53,51.57,153897.0,46.872,46.9629,46.8629,46.8992,153897.0
2020-06-02 13:00:00,51.57,51.71,51.57,51.68,146488.0,46.8992,47.0266,46.8992,46.9993,146488.0
2020-06-02 13:30:00,51.69,51.77,51.61,51.61,219716.0,47.0084,47.0811,46.9356,46.9356,219716.0
2020-06-02 14:00:00,51.62,51.64,51.54,51.58,240276.0,46.9447,46.9629,46.872,46.9083,240276.0
2020-06-02 14:30:00,51.58,51.62,51.46,51.59,147645.0,46.9083,46.9447,46.7992,46.9174,147645.0
2020-06-02 15:00:00,51.6,51.68,51.57,51.63,231410.0,46.9265,46.9993,46.8992,46.9538,231410.0
2020-06-02 15:30:00,51.63,52.04,51.62,52.0,1053993.0,46.9538,47.3267,46.9447,47.2903,1053993.0
2020-06-03 09:30:00,52.64,52.87,52.42,52.87,1222431.0,47.8723,48.0815,47.6723,48.0815,1222431.0
2020-06-03 10:00:00,52.86,53.15,52.83,53.15,795753.0,48.0724,48.3361,48.0451,48.3361,795753.0
2020-06-03 10:30:00,53.15,53.25,53.06,53.06,628791.0,48.3361,48.4271,48.2543,48.2543,628791.0
2020-06-03 11:00:00,53.05,53.24,53.02,53.08,461594.0,48.2452,48.418,48.2179,48.2725,461594.0
2020-06-03 11:30:00,53.09,53.19,52.99,53.05,480654.0,48.2816,48.3725,48.1906,48.2452,480654.0
2020-06-03 12:00:00,53.04,53.17,52.93,53.0,310289.0,48.2361,48.3543,48.1361,48.1997,310289.0
2020-06-03 12:30:00,53.0,53.06,52.84,52.85,473510.0,48.1997,48.2543,48.0542,48.0633,473510.0
2020-06-03 13:00:00,52.85,53.05,52.85,53.02,264778.0,48.0633,48.2452,48.0633,48.2179,264778.0
2020-06-03 13:30:00,53.02,53.02,52.78,52.82,253422.0,48.2179,48.2179,47.9996,48.036,253422.0
2020-06-03 14:00:00,52.82,52.94,52.81,52.88,267112.0,48.036,48.1452,48.0269,48.0906,267112.0
2020-06-03 14:30:00,52.88,52.91,52.83,52.86,240026.0,48.0906,48.1179,48.0451,48.0724,240026.0
2020-06-03 15:00:00,52.86,53.09,52.84,52.98,403500.0,48.0724,48.2816,48.0542,48.1815,403500.0
2020-06-03 15:30:00,52.98,53.07,52.88,53.06,1103111.0,48.1815,48.2634,48.0906,48.2543,1103111.0
2020-06-04 09:30:00,53.06,53.44,53.03,53.39,1191724.0,48.2543,48.5999,48.227,48.5544,1191724.0
2020-06-04 10:00:00,53.39,53.78,53.23,53.76,975318.0,48.5544,48.9091,48.4089,48.8909,975318.0
2020-06-04 10:30:00,53.76,54.17,53.73,54.09,1348815.0,48.8909,49.2638,48.8636,49.191,1348815.0
2020-06-04 11:00:00,54.1,54.2,53.9,54.0,928809.0,49.2001,49.291,49.0182,49.1092,928809.0
2020-06-04 11:30:00,54.0,54.09,53.98,54.01,479035.0,49.1092,49.191,49.091,49.1182,479035.0
2020-06-04 12:00:00,54.0,54.32,53.99,54.21,1051387.0,49.1092,49.4002,49.1001,49.3001,1051387.0
2020-06-04 12:30:00,54.21,54.23,54.1,54.1,561017.0,49.3001,49.3183,49.2001,49.2001,561017.0
2020-06-04 13:00:00,54.1,54.19,53.99,54.02,534057.0,49.2001,49.2819,49.1001,49.1273,534057.0
2020-06-04 13:30:00,54.02,54.29,53.98,54.28,380722.0,49.1273,49.3729,49.091,49.3638,380722.0
2020-06-04 14:00:00,54.28,54.37,54.26,54.3,491449.0,49.3638,49.4456,49.3456,49.382,491449.0
2020-06-04 14:30:00,54.3,54.36,54.23,54.26,731841.0,49.382,49.4365,49.3183,49.3456,731841.0
2020-06-04 15:00:00,54.25,54.36,54.14,54.22,879195.0,49.3365,49.4365,49.2365,49.3092,879195.0
2020-06-04 15:30:00,54.22,54.34,54.05,54.28,1827196.0,49.3092,49.4184,49.1546,49.3638,1827196.0
2020-06-05 09:30:00,55.5,56.34,55.5,56.03,1664614.0,50.4733,51.2372,50.4733,50.9553,1664614.0
2020-06-05 10:00:00,56.03,56.23,55.93,55.95,922301.0,50.9553,51.1372,50.8643,50.8825,922301.0
2020-06-05 10:30:00,55.95,56.04,55.79,55.97,717256.0,50.8825,50.9644,50.737,50.9007,717256.0
2020-06-05 11:00:00,55.97,56.06,55.89,55.94,430084.0,50.9007,50.9826,50.828,50.8734,430084.0
2020-06-05 11:30:00,55.95,56.07,55.86,55.89,441793.0,50.8825,50.9917,50.8007,50.828,441793.0
2020-06-05 12:00:00,55.89,55.91,55.71,55.84,319291.0,50.828,50.8462,50.6643,50.7825,319291.0
2020-06-05 12:30:00,55.83,55.94,55.76,55.92,282951.0,50.7734,50.8734,50.7097,50.8553,282951.0
2020-06-05 13:00:00,55.92,55.93,55.68,55.71,318967.0,50.8553,50.8643,50.637,50.6643,318967.0
2020-06-05 13:30:00,55.71,55.71,55.45,55.5,641584.0,50.6643,50.6643,50.4278,50.4733,641584.0
2020-06-05 14:00:00,55.5,55.55,55.35,55.55,388713.0,50.4733,50.5188,50.3369,50.5188,388713.0
2020-06-05 14:30:00,55.55,55.56,55.3,55.31,341008.0,50.5188,50.5279,50.2914,50.3005,341008.0
2020-06-05 15:00:00,55.31,55.33,55.14,55.22,530889.0,50.3005,50.3187,50.1459,50.2187,530889.0
2020-06-05 15:30:00,55.23,55.27,55.06,55.2,1056517.0,50.2277,50.2641,50.0731,50.2005,1056517.0
2020-06-08 09:30:00,55.74,55.78,55.1,55.12,1012457.0,50.6916,50.7279,50.1095,50.1277,1012457.0
2020-06-08 10:00:00,55.13,55.15,54.79,54.82,549049.0,50.1368,50.155,49.8276,49.8549,549049.0
2020-06-08 10:30:00,54.82,55.11,54.71,55.03,450485.0,49.8549,50.1186,49.7548,50.0459,450485.0
2020-06-08 11:00:00,55.03,55.28,55.03,55.18,309454.0,50.0459,50.2732,50.0459,50.1823,309454.0
2020-06-08 11:30:00,55.18,55.19,55.0,55.02,198232.0,50.1823,50.1914,50.0186,50.0368,198232.0
2020-06-08 12:00:00,55.02,55.04,54.88,54.9,220470.0,50.0368,50.055,49.9094,49.9276,220470.0
2020-06-08 12:30:00,54.9,54.92,54.77,54.77,204914.0,49.9276,49.9458,49.8094,49.8094,204914.0
2020-06-08 13:00:00,54.77,54.9,54.74,54.84,228421.0,49.8094,49.9276,49.7821,49.8731,228421.0
2020-06-08 13:30:00,54.85,55.0,54.8,54.98,244588.0,49.8822,50.0186,49.8367,50.0004,244588.0
2020-06-08 14:00:00,54.98,55.25,54.96,55.24,282848.0,50.0004,50.2459,49.9822,50.2368,282848.0
2020-06-08 14:30:00,55.24,55.3,55.2,55.26,227120.0,50.2368,50.2914,50.2005,50.255,227120.0
2020-06-08 15:00:00,55.27,55.34,55.21,55.33,266886.0,50.2641,50.3278,50.2096,50.3187,266886.0
2020-06-08 15:30:00,55.34,55.58,55.32,55.57,948973.0,50.3278,50.546,50.3096,50.537,948973.0
2020-06-09 09:30:00,55.29,55.33,54.95,55.16,1184770.0,50.2823,50.3187,49.9731,50.1641,1184770.0
2020-06-09 10:00:00,55.18,55.44,55.08,55.39,485404.0,50.1823,50.4187,50.0913,50.3733,485404.0
2020-06-09 10:30:00,55.38,55.88,55.35,55.72,645775.0,50.3642,50.8189,50.3369,50.6734,645775.0
2020-06-09 11:00:00,55.71,55.91,55.65,55.89,623021.0,50.6643,50.8462,50.6097,50.828,623021.0
2020-06-09 11:30:00,55.88,55.94,55.67,55.81,293178.0,50.8189,50.8734,50.6279,50.7552,293178.0
2020-06-09 12:00:00,55.8,55.86,55.7,55.84,237190.0,50.7461,50.8007,50.6552,50.7825,237190.0
2020-06-09 12:30:00,55.83,56.04,55.82,56.02,470610.0,50.7734,50.9644,50.7643,50.9462,470610.0
2020-06-09 13:00:00,56.02,56.37,56.01,56.31,544707.0,50.9462,51.2645,50.9371,51.2099,544707.0
2020-06-09 13:30:00,56.3,56.45,56.3,56.41,365704.0,51.2008,51.3373,51.2008,51.3009,365704.0
2020-06-09 14:00:00,56.41,56.43,56.24,56.28,458340.0,51.3009,51.3191,51.1463,51.1826,458340.0
2020-06-09 14:30:00,56.29,56.38,56.25,56.35,328123.0,51.1917,51.2736,51.1554,51.2463,328123.0
2020-06-09 15:00:00,56.35,56.54,56.32,56.52,588480.0,51.2463,51.4191,51.219,51.4009,588480.0
2020-06-09 15:30:00,56.52,56.63,56.39,56.61,1508026.0,51.4009,51.5009,51.2827,51.4828,1508026.0
2020-06-10 09:30:00,56.82,57.48,56.82,57.46,1858138.0,51.6737,52.274,51.6737,52.2558,1858138.0
2020-06-10 10:00:00,57.46,57.7,57.46,57.68,1004913.0,52.2558,52.474,52.2558,52.4558,1004913.0
2020-06-10 10:30:00,57.68,57.9,57.51,57.52,606712.0,52.4558,52.6559,52.3012,52.3103,606712.0
2020-06-10 11:00:00,57.52,57.82,57.52,57.73,330661.0,52.3103,52.5832,52.3103,52.5013,330661.0
2020-06-10 11:30:00,57.73,57.74,57.48,57.64,338080.0,52.5013,52.5104,52.274,52.4195,338080.0
2020-06-10 12:00:00,57.64,57.65,57.44,57.58,284819.0,52.4195,52.4286,52.2376,52.3649,284819.0
2020-06-10 12:30:00,57.56,57.75,57.53,57.7,220149.0,52.3467,52.5195,52.3194,52.474,220149.0
2020-06-10 13:00:00,57.69,57.73,57.55,57.67,169914.0,52.4649,52.5013,52.3376,52.4468,169914.0
2020-06-10 13:30:00,57.67,57.8,57.62,57.77,230520.0,52.4468,52.565,52.4013,52.5377,230520.0
2020-06-10 14:00:00,57.76,58.04,57.63,57.94,552897.0,52.5286,52.7832,52.4104,52.6923,552897.0
2020-06-10 14:30:00,57.94,57.96,57.5,57.62,403728.0,52.6923,52.7105,52.2922,52.4013,403728.0
2020-06-10 15:00:00,57.63,57.79,57.47,57.72,444624.0,52.4104,52.5559,52.2649,52.4922,444624.0
2020-06-10 15:30:00,57.72,57.82,57.53,57.56,1040029.0,52.4922,52.5832,52.3194,52.3467,1040029.0
2020-06-11 09:30:00,55.85,56.19,55.61,55.96,1500266.0,50.7916,51.1008,50.5733,50.8916,1500266.0
2020-06-11 10:00:00,55.97,56.22,55.81,56.18,555369.0,50.9007,51.1281,50.7552,51.0917,555369.0
2020-06-11 10:30:00,56.18,56.41,55.96,56.0,556763.0,51.0917,51.3009,50.8916,50.928,556763.0
2020-06-11 11:00:00,56.0,56.29,55.9,56.06,445249.0,50.928,51.1917,50.8371,50.9826,445249.0
2020-06-11 11:30:00,56.05,56.1,55.6,55.66,559415.0,50.9735,51.019,50.5642,50.6188,559415.0
2020-06-11 12:00:00,55.65,55.69,55.3,55.35,503579.0,50.6097,50.6461,50.2914,50.3369,503579.0
2020-06-11 12:30:00,55.34,55.55,55.16,55.25,380129.0,50.3278,50.5188,50.1641,50.2459,380129.0
2020-06-11 13:00:00,55.25,55.71,55.23,55.63,246611.0,50.2459,50.6643,50.2277,50.5915,246611.0
2020-06-11 13:30:00,55.62,55.71,55.49,55.58,308272.0,50.5824,50.6643,50.4642,50.546,308272.0
2020-06-11 14:00:00,55.57,55.58,55.34,55.5,313020.0,50.537,50.546,50.3278,50.4733,313020.0
2020-06-11 14:30:00,55.51,55.57,55.11,55.24,400298.0,50.4824,50.537,50.1186,50.2368,400298.0
2020-06-11 15:00:00,55.23,55.56,55.15,55.23,690580.0,50.2277,50.5279,50.155,50.2277,690580.0
2020-06-11 15:30:00,55.22,55.47,55.01,55.01,1472774.0,50.2187,50.446,50.0277,50.0277,1472774.0
2020-06-12 09:30:00,56.5,56.87,56.3,56.42,1355176.0,51.3827,51.7192,51.2008,51.31,1355176.0
2020-06-12 10:00:00,56.42,56.56,56.12,56.13,387132.0,51.31,51.4373,51.0371,51.0462,387132.0
2020-06-12 10:30:00,56.15,56.27,55.72,55.73,431856.0,51.0644,51.1736,50.6734,50.6825,431856.0
2020-06-12 11:00:00,55.73,55.86,55.47,55.78,603058.0,50.6825,50.8007,50.446,50.7279,603058.0
2020-06-12 11:30:00,55.79,56.35,55.72,56.35,345188.0,50.737,51.2463,50.6734,51.2463,345188.0
2020-06-12 12:00:00,56.35,56.38,56.04,56.12,242430.0,51.2463,51.2736,50.9644,51.0371,242430.0
2020-06-12 12:30:00,56.1,56.11,55.86,56.02,274123.0,51.019,51.028,50.8007,50.9462,274123.0
2020-06-12 13:00:00,56.03,56.05,55.7,55.75,172080.0,50.9553,50.9735,50.6552,50.7007,172080.0
2020-06-12 13:30:00,55.76,55.82,55.36,55.37,394531.0,50.7097,50.7643,50.346,50.3551,394531.0
2020-06-12 14:00:00,55.37,55.65,55.34,55.5,672215.0,50.3551,50.6097,50.3278,50.4733,672215.0
2020-06-12 14:30:00,55.48,55.72,55.38,55.61,818286.0,50.4551,50.6734,50.3642,50.5733,818286.0
2020-06-12 15:00:00,55.62,55.75,55.37,55.55,1037615.0,50.5824,50.7007,50.3551,50.5188,1037615.0
2020-06-12 15:30:00,55.55,56.05,55.48,56.0,1594641.0,50.5188,50.9735,50.4551,50.928,1594641.0
2020-06-15 09:30:00,54.71,55.39,54.52,55.39,1290587.0,49.7548,50.3733,49.5821,50.3733,1290587.0
2020-06-15 10:00:00,55.4,55.47,55.25,55.32,898223.0,50.3824,50.446,50.2459,50.3096,898223.0
2020-06-15 10:30:00,55.31,55.51,55.23,55.34,510230.0,50.3005,50.4824,50.2277,50.3278,510230.0
2020-06-15 11:00:00,55.35,55.54,55.31,55.44,355930.0,50.3369,50.5097,50.3005,50.4187,355930.0
2020-06-15 11:30:00,55.43,55.55,55.34,55.52,251958.0,50.4096,50.5188,50.3278,50.4915,251958.0
2020-06-15 12:00:00,55.52,55.77,55.5,55.68,361769.0,50.4915,50.7188,50.4733,50.637,361769.0
2020-06-15 12:30:00,55.66,55.88,55.61,55.73,249510.0,50.6188,50.8189,50.5733,50.6825,249510.0
2020-06-15 13:00:00,55.74,55.87,55.68,55.74,160750.0,50.6916,50.8098,50.637,50.6916,160750.0
2020-06-15 13:30:00,55.74,55.83,55.68,55.73,183795.0,50.6916,50.7734,50.637,50.6825,183795.0
2020-06-15 14:00:00,55.73,56.11,55.73,55.98,327098.0,50.6825,51.028,50.6825,50.9098,327098.0
2020-06-15 14:30:00,55.99,56.06,55.88,55.96,243654.0,50.9189,50.9826,50.8189,50.8916,243654.0
2020-06-15 15:00:00,55.96,56.12,55.82,55.83,363664.0,50.8916,51.0371,50.7643,50.7734,363664.0
2020-06-15 15:30:00,55.82,56.04,55.74,56.02,892465.0,50.7643,50.9644,50.6916,50.9462,892465.0
2020-06-16 09:30:00,56.59,57.0,56.59,56.64,1148098.0,51.4646,51.8374,51.4646,51.51,1148098.0
2020-06-16 10:00:00,56.64,56.73,56.35,56.5,464833.0,51.51,51.5919,51.2463,51.3827,464833.0
2020-06-16 10:30:00,56.52,56.59,55.72,55.82,583105.0,51.4009,51.4646,50.6734,50.7643,583105.0
2020-06-16 11:00:00,55.81,56.16,55.54,55.99,683222.0,50.7552,51.0735,50.5097,50.9189,683222.0
2020-06-16 11:30:00,56.0,56.22,55.87,56.09,537060.0,50.928,51.1281,50.8098,51.0099,537060.0
2020-06-16 12:00:00,56.11,56.12,55.88,55.98,237601.0,51.028,51.0371,50.8189,50.9098,237601.0
2020-06-16 12:30:00,55.98,56.17,55.98,56.04,367011.0,50.9098,51.0826,50.9098,50.9644,367011.0
2020-06-16 13:00:00,56.04,56.09,55.94,56.0,294886.0,50.9644,51.0099,50.8734,50.928,294886.0
2020-06-16 13:30:00,56.01,56.01,55.75,55.89,258999.0,50.9371,50.9371,50.7007,50.828,258999.0
2020-06-16 14:00:00,55.89,55.99,55.73,55.83,425358.0,50.828,50.9189,50.6825,50.7734,425358.0
2020-06-16 14:30:00,55.83,55.99,55.83,55.94,324815.0,50.7734,50.9189,50.7734,50.8734,324815.0
2020-06-16 15:00:00,55.94,55.98,55.63,55.87,500490.0,50.8734,50.9098,50.5915,50.8098,500490.0
2020-06-16 15:30:00,55.88,55.92,55.7,55.8,1356700.0,50.8189,50.8553,50.6552,50.7461,1356700.0
2020-06-17 09:30:00,56.15,56.36,55.89,56.27,1320572.0,51.0644,51.2554,50.828,51.1736,1320572.0
2020-06-17 10:00:00,56.28,56.45,56.17,56.24,735770.0,51.1826,51.3373,51.0826,51.1463,735770.0
2020-06-17 10:30:00,56.24,56.32,56.14,56.18,789217.0,51.1463,51.219,51.0553,51.0917,789217.0
2020-06-17 11:00:00,56.18,56.35,56.14,56.34,619845.0,51.0917,51.2463,51.0553,51.2372,619845.0
2020-06-17 11:30:00,56.33,56.59,56.26,56.56,376343.0,51.2281,51.4646,51.1645,51.4373,376343.0
2020-06-17 12:00:00,56.55,56.55,56.42,56.49,409289.0,51.4282,51.4282,51.31,51.3736,409289.0
2020-06-17 12:30:00,56.5,56.6,56.48,56.57,351595.0,51.3827,51.4737,51.3645,51.4464,351595.0
2020-06-17 13:00:00,56.58,56.66,56.56,56.59,219781.0,51.4555,51.5282,51.4373,51.4646,219781.0
2020-06-17 13:30:00,56.6,56.68,56.59,56.59,226941.0,51.4737,51.5464,51.4646,51.4646,226941.0
2020-06-17 14:00:00,56.59,56.63,56.54,56.63,272027.0,51.4646,51.5009,51.4191,51.5009,272027.0
2020-06-17 14:30:00,56.63,56.82,56.59,56.78,341251.0,51.5009,51.6737,51.4646,51.6374,341251.0
2020-06-17 15:00:00,56.78,56.82,56.52,56.61,407760.0,51.6374,51.6737,51.4009,51.4828,407760.0
2020-06-17 15:30:00,56.6,56.66,56.45,56.59,1104368.0,51.4737,51.5282,51.3373,51.4646,1104368.0
2020-06-18 09:30:00,56.04,56.44,55.99,56.34,768666.0,51.346,51.7125,51.3002,51.6209,768666.0
2020-06-18 10:00:00,56.35,56.52,56.18,56.23,544709.0,51.63,51.7858,51.4743,51.5201,544709.0
2020-06-18 10:30:00,56.24,56.37,56.06,56.34,486471.0,51.5293,51.6484,51.3643,51.6209,486471.0
2020-06-18 11:00:00,56.35,56.54,56.34,56.52,635514.0,51.63,51.8041,51.6209,51.7858,635514.0
2020-06-18 11:30:00,56.51,56.52,56.25,56.3,282114.0,51.7766,51.7858,51.5384,51.5842,282114.0
2020-06-18 12:00:00,56.29,56.32,56.17,56.25,165585.0,51.5751,51.6026,51.4651,51.5384,165585.0
2020-06-18 12:30:00,56.24,56.24,56.14,56.23,141634.0,51.5293,51.5293,51.4376,51.5201,141634.0
2020-06-18 13:00:00,56.25,56.29,56.07,56.1,185607.0,51.5384,51.5751,51.3735,51.401,185607.0
2020-06-18 13:30:00,56.1,56.17,56.03,56.05,219170.0,51.401,51.4651,51.3368,51.3552,219170.0
2020-06-18 14:00:00,56.06,56.07,55.93,55.97,228508.0,51.3643,51.3735,51.2452,51.2819,228508.0
2020-06-18 14:30:00,55.97,56.01,55.91,55.92,236389.0,51.2819,51.3185,51.2269,51.2361,236389.0
2020-06-18 15:00:00,55.92,55.94,55.79,55.85,465531.0,51.2361,51.2544,51.1169,51.1719,465531.0
2020-06-18 15:30:00,55.85,56.18,55.82,56.13,1054314.0,51.1719,51.4743,51.1444,51.4285,1054314.0
2020-06-19 09:30:00,56.48,56.5,56.17,56.24,680536.0,51.7492,51.7675,51.4651,51.5293,680536.0
2020-06-19 10:00:00,56.23,56.24,55.96,55.97,366966.0,51.5201,51.5293,51.2727,51.2819,366966.0
2020-06-19 10:30:00,55.97,56.02,55.81,55.82,278181.0,51.2819,51.3277,51.1353,51.1444,278181.0
2020-06-19 11:00:00,55.83,55.99,55.77,55.9,302673.0,51.1536,51.3002,51.0986,51.2177,302673.0
2020-06-19 11:30:00,55.9,55.93,55.79,55.87,241064.0,51.2177,51.2452,51.1169,51.1902,241064.0
2020-06-19 12:00:00,55.88,55.88,55.26,55.4,382972.0,51.1994,51.1994,50.6313,50.7596,382972.0
2020-06-19 12:30:00,55.4,55.57,55.34,55.55,231984.0,50.7596,50.9154,50.7046,50.8971,231984.0
2020-06-19 13:00:00,55.54,55.57,55.32,55.36,238641.0,50.8879,50.9154,50.6863,50.723,238641.0
2020-06-19 13:30:00,55.36,55.48,55.31,55.36,274694.0,50.723,50.8329,50.6772,50.723,274694.0
2020-06-19 14:00:00,55.36,55.44,55.27,55.38,350492.0,50.723,50.7963,50.6405,50.7413,350492.0
2020-06-19 14:30:00,55.38,55.63,55.32,55.6,196285.0,50.7413,50.9703,50.6863,50.9429,196285.0
2020-06-19 15:00:00,55.59,55.77,55.5,55.55,262187.0,50.9337,51.0986,50.8512,50.8971,262187.0
2020-06-19 15:30:00,55.54,55.62,55.27,55.28,715108.0,50.8879,50.9612,50.6405,50.6497,715108.0
2020-06-22 09:30:00,55.5,55.59,55.32,55.47,762358.0,50.8512,50.9337,50.6863,50.8238,762358.0
2020-06-22 10:00:00,55.48,55.83,55.48,55.63,389655.0,50.8329,51.1536,50.8329,50.9703,389655.0
2020-06-22 10:30:00,55.64,55.68,55.5,55.5,336438.0,50.9795,51.0162,50.8512,50.8512,336438.0
2020-06-22 11:00:00,55.5,55.64,55.48,55.58,212116.0,50.8512,50.9795,50.8329,50.9245,212116.0
2020-06-22 11:30:00,55.59,55.78,55.56,55.72,188139.0,50.9337,51.1078,50.9062,51.0528,188139.0
2020-06-22 12:00:00,55.72,55.86,55.71,55.82,195025.0,51.0528,51.1811,51.0436,51.1444,195025.0
2020-06-22 12:30:00,55.82,55.85,55.72,55.73,193113.0,51.1444,51.1719,51.0528,51.062,193113.0
2020-06-22 13:00:00,55.73,55.74,55.63,55.67,140095.0,51.062,51.0711,50.9703,51.007,140095.0
2020-06-22 13:30:00,55.68,55.8,55.67,55.8,176555.0,51.0162,51.1261,51.007,51.1261,176555.0
2020-06-22 14:00:00,55.8,55.81,55.71,55.77,122755.0,51.1261,51.1353,51.0436,51.0986,122755.0
2020-06-22 14:30:00,55.77,55.82,55.69,55.79,150772.0,51.0986,51.1444,51.0253,51.1169,150772.0
2020-06-22 15:00:00,55.8,55.83,55.6,55.7,181912.0,51.1261,51.1536,50.9429,51.0345,181912.0
2020-06-22 15:30:00,55.7,56.0,55.63,56.0,656495.0,51.0345,51.3094,50.9703,51.3094,656495.0
2020-06-23 09:30:00,56.64,56.83,56.53,56.8,1096434.0,51.8958,52.0698,51.795,52.0423,1096434.0
2020-06-23 10:00:00,56.8,56.86,56.61,56.84,613701.0,52.0423,52.0973,51.8683,52.079,613701.0
2020-06-23 10:30:00,56.85,56.85,56.61,56.76,506749.0,52.0882,52.0882,51.8683,52.0057,506749.0
2020-06-23 11:00:00,56.75,56.82,56.68,56.82,498102.0,51.9965,52.0607,51.9324,52.0607,498102.0
2020-06-23 11:30:00,56.82,56.88,56.76,56.86,339546.0,52.0607,52.1156,52.0057,52.0973,339546.0
2020-06-23 12:00:00,56.86,56.94,56.82,56.91,253186.0,52.0973,52.1706,52.0607,52.1431,253186.0
2020-06-23 12:30:00,56.91,56.93,56.82,56.87,230706.0,52.1431,52.1615,52.0607,52.1065,230706.0
2020-06-23 13:00:00,56.88,57.04,56.88,56.98,348149.0,52.1156,52.2622,52.1156,52.2073,348149.0
2020-06-23 13:30:00,56.98,57.07,56.94,56.98,274519.0,52.2073,52.2897,52.1706,52.2073,274519.0
2020-06-23 14:00:00,56.98,56.98,56.88,56.93,177157.0,52.2073,52.2073,52.1156,52.1615,177157.0
2020-06-23 14:30:00,56.93,57.16,56.82,56.83,598174.0,52.1615,52.3722,52.0607,52.0698,598174.0
2020-06-23 15:00:00,56.82,56.9,56.74,56.76,348368.0,52.0607,52.134,51.9874,52.0057,348368.0
2020-06-23 15:30:00,56.75,56.82,56.61,56.75,1167385.0,51.9965,52.0607,51.8683,51.9965,1167385.0
2020-06-24 09:30:00,56.71,57.06,56.57,56.79,847883.0,51.9599,52.2806,51.8316,52.0332,847883.0
2020-06-24 10:00:00,56.79,56.91,56.68,56.91,604270.0,52.0332,52.1431,51.9324,52.1431,604270.0
2020-06-24 10:30:00,56.91,56.91,56.54,56.75,412555.0,52.1431,52.1431,51.8041,51.9965,412555.0
2020-06-24 11:00:00,56.75,56.84,56.44,56.57,431768.0,51.9965,52.079,51.7125,51.8316,431768.0
2020-06-24 11:30:00,56.56,56.6,56.16,56.2,470549.0,51.8225,51.8591,51.456,51.4926,470549.0
2020-06-24 12:00:00,56.19,56.46,56.15,56.41,326711.0,51.4834,51.7308,51.4468,51.685,326711.0
2020-06-24 12:30:00,56.4,56.61,56.35,56.59,235617.0,51.6759,51.8683,51.63,51.8499,235617.0
2020-06-24 13:00:00,56.58,56.66,56.51,56.55,269400.0,51.8408,51.9141,51.7766,51.8133,269400.0
2020-06-24 13:30:00,56.55,56.6,56.46,56.59,244258.0,51.8133,51.8591,51.7308,51.8499,244258.0
2020-06-24 14:00:00,56.59,56.76,56.38,56.73,259342.0,51.8499,52.0057,51.6575,51.9782,259342.0
2020-06-24 14:30:00,56.73,56.87,56.7,56.78,378102.0,51.9782,52.1065,51.9507,52.024,378102.0
2020-06-24 15:00:00,56.79,57.02,56.78,56.86,442159.0,52.0332,52.2439,52.024,52.0973,442159.0
2020-06-24 15:30:00,56.86,56.94,56.51,56.58,867183.0,52.0973,52.1706,51.7766,51.8408,867183.0
2020-06-25 09:30:00,56.56,56.56,55.95,56.13,598078.0,51.8225,51.8225,51.2635,51.4285,598078.0
2020-06-25 10:00:00,56.14,56.42,56.09,56.38,264502.0,51.4376,51.6942,51.3918,51.6575,264502.0
2020-06-25 10:30:00,56.38,56.54,56.34,56.45,236429.0,51.6575,51.8041,51.6209,51.7217,236429.0
2020-06-25 11:00:00,56.44,56.61,56.3,56.53,243700.0,51.7125,51.8683,51.5842,51.795,243700.0
2020-06-25 11:30:00,56.55,56.57,56.34,56.48,269424.0,51.8133,51.8316,51.6209,51.7492,269424.0
2020-06-25 12:00:00,56.49,56.66,56.48,56.55,109173.0,51.7583,51.9141,51.7492,51.8133,109173.0
2020-06-25 12:30:00,56.56,56.74,56.53,56.7,256973.0,51.8225,51.9874,51.795,51.9507,256973.0
2020-06-25 13:00:00,56.71,56.71,56.53,56.68,198047.0,51.9599,51.9599,51.795,51.9324,198047.0
2020-06-25 13:30:00,56.67,56.71,56.56,56.61,174612.0,51.9232,51.9599,51.8225,51.8683,174612.0
2020-06-25 14:00:00,56.61,56.61,56.34,56.38,221777.0,51.8683,51.8683,51.6209,51.6575,221777.0
2020-06-25 14:30:00,56.37,56.51,56.29,56.5,180271.0,51.6484,51.7766,51.5751,51.7675,180271.0
2020-06-25 15:00:00,56.5,56.89,56.45,56.83,250097.0,51.7675,52.1248,51.7217,52.0698,250097.0
2020-06-25 15:30:00,56.84,57.09,56.76,57.03,717559.0,52.079,52.3081,52.0057,52.2531,717559.0
2020-06-26 09:30:00,57.0,57.26,56.85,56.97,607578.0,52.2256,52.4638,52.0882,52.1981,607578.0
2020-06-26 10:00:00,56.96,56.97,56.44,56.5,388393.0,52.1889,52.1981,51.7125,51.7675,388393.0
2020-06-26 10:30:00,56.48,56.55,56.21,56.45,340979.0,51.7492,51.8133,51.5018,51.7217,340979.0
2020-06-26 11:00:00,56.48,56.69,56.47,56.65,272141.0,51.7492,51.9416,51.74,51.9049,272141.0
2020-06-26 11:30:00,56.66,56.93,56.55,56.87,193106.0,51.9141,52.1615,51.8133,52.1065,193106.0
2020-06-26 12:00:00,56.87,56.87,56.55,56.64,181207.0,52.1065,52.1065,51.8133,51.8958,181207.0
2020-06-26 12:30:00,56.64,56.69,56.54,56.69,94756.0,51.8958,51.9416,51.8041,51.9416,94756.0
2020-06-26 13:00:00,56.68,56.94,56.66,56.91,170825.0,51.9324,52.1706,51.9141,52.1431,170825.0
2020-06-26 13:30:00,56.91,56.95,56.78,56.78,149509.0,52.1431,52.1798,52.024,52.024,149509.0
2020-06-26 14:00:00,56.78,56.82,56.57,56.59,156036.0,52.024,52.0607,51.8316,51.8499,156036.0
2020-06-26 14:30:00,56.59,56.6,56.42,56.46,206655.0,51.8499,51.8591,51.6942,51.7308,206655.0
2020-06-26 15:00:00,56.47,56.54,56.35,56.46,368057.0,51.74,51.8041,51.63,51.7308,368057.0
2020-06-26 15:30:00,56.46,56.75,56.32,56.33,1542539.0,51.7308,51.9965,51.6026,51.6117,1542539.0
2020-06-29 09:30:00,56.34,56.35,55.77,55.87,762857.0,51.6209,51.63,51.0986,51.1902,762857.0
2020-06-29 10:00:00,55.87,56.08,55.66,56.01,557063.0,51.1902,51.3827,50.9978,51.3185,557063.0
2020-06-29 10:30:00,56.01,56.1,55.87,55.98,392654.0,51.3185,51.401,51.1902,51.291,392654.0
2020-06-29 11:00:00,55.99,56.01,55.85,55.95,186561.0,51.3002,51.3185,51.1719,51.2635,186561.0
2020-06-29 11:30:00,55.96,56.01,55.85,55.97,215976.0,51.2727,51.3185,51.1719,51.2819,215976.0
2020-06-29 12:00:00,55.97,56.07,55.95,56.07,134904.0,51.2819,51.3735,51.2635,51.3735,134904.0
2020-06-29 12:30:00,56.07,56.07,55.94,56.01,197578.0,51.3735,51.3735,51.2544,51.3185,197578.0
2020-06-29 13:00:00,56.02,56.11,56.01,56.02,193674.0,51.3277,51.4101,51.3185,51.3277,193674.0
2020-06-29 13:30:00,56.02,56.28,56.01,56.18,196533.0,51.3277,51.5659,51.3185,51.4743,196533.0
2020-06-29 14:00:00,56.18,56.22,56.08,56.12,201218.0,51.4743,51.5109,51.3827,51.4193,201218.0
2020-06-29 14:30:00,56.12,56.15,56.01,56.07,180669.0,51.4193,51.4468,51.3185,51.3735,180669.0
2020-06-29 15:00:00,56.07,56.19,55.97,56.1,200013.0,51.3735,51.4834,51.2819,51.401,200013.0
2020-06-29 15:30:00,56.11,56.41,56.1,56.4,569677.0,51.4101,51.685,51.401,51.6759,569677.0
2020-06-30 09:30:00,56.25,56.83,56.18,56.73,909360.0,51.5384,52.0698,51.4743,51.9782,909360.0
2020-06-30 10:00:00,56.73,56.99,56.72,56.8,564431.0,51.9782,52.2164,51.969,52.0423,564431.0
2020-06-30 10:30:00,56.78,56.8,56.57,56.67,324532.0,52.024,52.0423,51.8316,51.9232,324532.0
2020-06-30 11:00:00,56.68,56.83,56.64,56.68,313375.0,51.9324,52.0698,51.8958,51.9324,313375.0
2020-06-30 11:30:00,56.68,56.7,56.52,56.66,280723.0,51.9324,51.9507,51.7858,51.9141,280723.0
2020-06-30 12:00:00,56.66,56.8,56.59,56.72,200351.0,51.9141,52.0423,51.8499,51.969,200351.0
2020-06-30 12:30:00,56.71,56.74,56.4,56.42,269473.0,51.9599,51.9874,51.6759,51.6942,269473.0
2020-06-30 13:00:00,56.41,56.45,56.22,56.3,159698.0,51.685,51.7217,51.5109,51.5842,159698.0
2020-06-30 13:30:00,56.31,56.38,56.26,56.37,109163.0,51.5934,51.6575,51.5476,51.6484,109163.0
2020-06-30 14:00:00,56.36,56.52,56.27,56.51,174722.0,51.6392,51.7858,51.5567,51.7766,174722.0
2020-06-30 14:30:00,56.52,56.56,56.46,56.48,168779.0,51.7858,51.8225,51.7308,51.7492,168779.0
2020-06-30 15:00:00,56.48,56.5,56.28,56.38,313433.0,51.7492,51.7675,51.5659,51.6575,313433.0
2020-06-30 15:30:00,56.38,56.81,56.37,56.77,1375161.0,51.6575,52.0515,51.6484,52.0149,1375161.0
2020-07-01 09:30:00,56.97,57.28,56.75,57.02,1254353.0,52.1981,52.4821,51.9965,52.2439,1254353.0
2020-07-01 10:00:00,57.03,57.2,56.91,57.13,487327.0,52.2531,52.4088,52.1431,52.3447,487327.0
2020-07-01 10:30:00,57.14,57.19,56.98,57.17,297543.0,52.3539,52.3997,52.2073,52.3814,297543.0
2020-07-01 11:00:00,57.18,57.23,57.06,57.19,424065.0,52.3905,52.4363,52.2806,52.3997,424065.0
2020-07-01 11:30:00,57.19,57.32,57.19,57.2,276066.0,52.3997,52.5188,52.3997,52.4088,276066.0
2020-07-01 12:00:00,57.19,57.25,57.15,57.25,278934.0,52.3997,52.4547,52.363,52.4547,278934.0
2020-07-01 12:30:00,57.25,57.31,57.18,57.26,208356.0,52.4547,52.5096,52.3905,52.4638,208356.0
2020-07-01 13:00:00,57.26,57.47,57.24,57.44,363319.0,52.4638,52.6562,52.4455,52.6287,363319.0
2020-07-01 13:30:00,57.43,57.47,57.3,57.3,209036.0,52.6196,52.6562,52.5005,52.5005,209036.0
2020-07-01 14:00:00,57.3,57.35,57.12,57.16,261786.0,52.5005,52.5463,52.3355,52.3722,261786.0
2020-07-01 14:30:00,57.16,57.22,57.05,57.12,192935.0,52.3722,52.4272,52.2714,52.3355,192935.0
2020-07-01 15:00:00,57.11,57.25,57.08,57.21,221005.0,52.3264,52.4547,52.2989,52.418,221005.0
2020-07-01 15:30:00,57.21,57.25,56.8,56.82,1218810.0,52.418,52.4547,52.0423,52.0607,1218810.0
2020-07-02 09:30:00,57.95,58.99,57.95,58.98,1517529.0,53.096,54.0489,53.096,54.0397,1517529.0
2020-07-02 10:00:00,58.99,59.07,58.68,58.69,965448.0,54.0489,54.1222,53.7649,53.774,965448.0
2020-07-02 10:30:00,58.68,58.75,58.4,58.43,518849.0,53.7649,53.829,53.5083,53.5358,518849.0
2020-07-02 11:00:00,58.44,58.6,58.38,58.49,353134.0,53.545,53.6916,53.49,53.5908,353134.0
2020-07-02 11:30:00,58.5,58.76,58.49,58.75,388612.0,53.6,53.8382,53.5908,53.829,388612.0
2020-07-02 12:00:00,58.76,58.9,58.7,58.89,487834.0,53.8382,53.9664,53.7832,53.9573,487834.0
2020-07-02 12:30:00,58.89,59.01,58.8,58.99,1044508.0,53.9573,54.0672,53.8748,54.0489,1044508.0
2020-07-02 13:00:00,58.99,59.05,58.93,59.05,526783.0,54.0489,54.1039,53.9939,54.1039,526783.0
2020-07-02 13:30:00,59.05,59.06,58.86,58.87,298853.0,54.1039,54.113,53.9298,53.939,298853.0
2020-07-02 14:00:00,58.87,58.93,58.73,58.9,235144.0,53.939,53.9939,53.8107,53.9664,235144.0
2020-07-02 14:30:00,58.9,58.95,58.81,58.9,315294.0,53.9664,54.0123,53.884,53.9664,315294.0
2020-07-02 15:00:00,58.89,58.95,58.84,58.88,362042.0,53.9573,54.0123,53.9115,53.9481,362042.0
2020-07-02 15:30:00,58.88,58.91,58.38,58.61,1488156.0,53.9481,53.9756,53.49,53.7007,1488156.0
2020-07-06 09:30:00,60.67,61.46,60.56,61.45,2154638.0,55.5882,56.312,55.4874,56.3029,2154638.0
2020-07-06 10:00:00,61.46,61.57,61.29,61.5,795478.0,56.312,56.4128,56.1563,56.3487,795478.0
2020-07-06 10:30:00,61.51,61.85,61.45,61.8,661640.0,56.3578,56.6694,56.3029,56.6235,661640.0
2020-07-06 11:00:00,61.81,61.95,61.73,61.9,734034.0,56.6327,56.761,56.5594,56.7152,734034.0
2020-07-06 11:30:00,61.9,61.95,61.82,61.88,453708.0,56.7152,56.761,56.6419,56.6968,453708.0
2020-07-06 12:00:00,61.87,61.95,61.78,61.88,447350.0,56.6877,56.761,56.6052,56.6968,447350.0
2020-07-06 12:30:00,61.87,62.05,61.85,61.9,601159.0,56.6877,56.8526,56.6694,56.7152,601159.0
2020-07-06 13:00:00,61.9,62.1,61.8,62.09,538180.0,56.7152,56.8984,56.6235,56.8893,538180.0
2020-07-06 13:30:00,62.09,62.13,61.93,61.96,479096.0,56.8893,56.9259,56.7427,56.7701,479096.0
2020-07-06 14:00:00,61.95,61.95,61.55,61.66,611191.0,56.761,56.761,56.3945,56.4953,611191.0
2020-07-06 14:30:00,61.66,61.82,61.62,61.82,338161.0,56.4953,56.6419,56.4586,56.6419,338161.0
2020-07-06 15:00:00,61.81,61.94,61.75,61.87,492054.0,56.6327,56.7518,56.5777,56.6877,492054.0
2020-07-06 15:30:00,61.86,61.98,61.73,61.88,1354637.0,56.6785,56.7885,56.5594,56.6968,1354637.0
2020-07-07 09:30:00,61.26,61.5,61.14,61.27,1057203.0,56.1288,56.3487,56.0188,56.1379,1057203.0
2020-07-07 10:00:00,61.27,61.45,61.22,61.29,370664.0,56.1379,56.3029,56.0921,56.1563,370664.0
2020-07-07 10:30:00,61.28,61.39,61.14,61.27,315232.0,56.1471,56.2479,56.0188,56.1379,315232.0
2020-07-07 11:00:00,61.28,61.4,61.21,61.38,351640.0,56.1471,56.257,56.083,56.2387,351640.0
2020-07-07 11:30:00,61.38,61.4,61.21,61.27,245919.0,56.2387,56.257,56.083,56.1379,245919.0
2020-07-07 12:00:00,61.27,61.3,61.07,61.15,260538.0,56.1379,56.1654,55.9547,56.028,260538.0
2020-07-07 12:30:00,61.14,61.2,60.98,61.07,249652.0,56.0188,56.0738,55.8722,55.9547,249652.0
2020-07-07 13:00:00,61.07,61.14,60.96,61.07,261455.0,55.9547,56.0188,55.8539,55.9547,261455.0
2020-07-07 13:30:00,61.06,61.11,60.93,60.95,208120.0,55.9455,55.9913,55.8264,55.8447,208120.0
2020-07-07 14:00:00,60.95,60.99,60.9,60.95,313939.0,55.8447,55.8814,55.7989,55.8447,313939.0
2020-07-07 14:30:00,60.94,60.95,60.83,60.93,190670.0,55.8356,55.8447,55.7348,55.8264,190670.0
2020-07-07 15:00:00,60.93,60.94,60.78,60.83,241227.0,55.8264,55.8356,55.689,55.7348,241227.0
2020-07-07 15:30:00,60.84,61.04,60.68,60.7,906330.0,55.744,55.9272,55.5974,55.6157,906330.0
2020-07-08 09:30:00,61.64,62.03,61.5,61.93,1090394.0,56.4769,56.8343,56.3487,56.7427,1090394.0
2020-07-08 10:00:00,61.93,62.12,61.88,62.04,571466.0,56.7427,56.9167,56.6968,56.8434,571466.0
2020-07-08 10:30:00,62.04,62.25,61.96,62.25,458971.0,56.8434,57.0358,56.7701,57.0358,458971.0
2020-07-08 11:00:00,62.24,62.25,61.77,61.9,458812.0,57.0267,57.0358,56.5961,56.7152,458812.0
2020-07-08 11:30:00,61.9,62.16,61.89,62.09,323898.0,56.7152,56.9534,56.706,56.8893,323898.0
2020-07-08 12:00:00,62.09,62.33,62.07,62.27,301306.0,56.8893,57.1091,56.8709,57.0542,301306.0
2020-07-08 12:30:00,62.27,62.42,62.26,62.42,303981.0,57.0542,57.1916,57.045,57.1916,303981.0
2020-07-08 13:00:00,62.42,62.47,62.25,62.33,409801.0,57.1916,57.2374,57.0358,57.1091,409801.0
2020-07-08 13:30:00,62.33,62.48,62.23,62.28,411648.0,57.1091,57.2466,57.0175,57.0633,411648.0
2020-07-08 14:00:00,62.28,62.49,62.24,62.46,484425.0,57.0633,57.2557,57.0267,57.2283,484425.0
2020-07-08 14:30:00,62.47,62.59,62.4,62.57,432360.0,57.2374,57.3474,57.1733,57.329,432360.0
2020-07-08 15:00:00,62.57,62.71,62.48,62.48,534197.0,57.329,57.4573,57.2466,57.2466,534197.0
2020-07-08 15:30:00,62.47,62.74,62.35,62.59,1308554.0,57.2374,57.4848,57.1275,57.3474,1308554.0
2020-07-09 09:30:00,62.95,63.58,62.89,63.56,2015567.0,57.6772,58.2544,57.6222,58.2361,2015567.0
2020-07-09 10:00:00,63.57,64.03,63.56,64.01,1698086.0,58.2453,58.6668,58.2361,58.6484,1698086.0
2020-07-09 10:30:00,64.02,64.18,63.91,64.01,1598986.0,58.6576,58.8042,58.5568,58.6484,1598986.0
2020-07-09 11:00:00,64.01,64.12,63.79,64.03,1539762.0,58.6484,58.7492,58.4469,58.6668,1539762.0
2020-07-09 11:30:00,64.04,64.35,64.02,64.31,696311.0,58.6759,58.9599,58.6576,58.9233,696311.0
2020-07-09 12:00:00,64.31,64.48,64.19,64.39,665551.0,58.9233,59.0791,58.8134,58.9966,665551.0
2020-07-09 12:30:00,64.39,64.64,64.35,64.63,580833.0,58.9966,59.2257,58.9599,59.2165,580833.0
2020-07-09 13:00:00,64.64,64.97,64.41,64.46,940950.0,59.2257,59.528,59.0149,59.0607,940950.0
2020-07-09 13:30:00,64.46,64.49,64.17,64.27,579061.0,59.0607,59.0882,58.795,58.8867,579061.0
2020-07-09 14:00:00,64.27,64.54,64.19,64.37,523340.0,58.8867,59.134,58.8134,58.9783,523340.0
2020-07-09 14:30:00,64.37,64.74,64.29,64.73,630068.0,58.9783,59.3173,58.905,59.3081,630068.0
2020-07-09 15:00:00,64.74,64.86,64.55,64.57,756132.0,59.3173,59.4272,59.1432,59.1615,756132.0
2020-07-09 15:30:00,64.57,64.84,64.45,64.77,2336012.0,59.1615,59.4089,59.0516,59.3448,2336012.0
2020-07-10 09:30:00,64.57,64.57,63.2,63.64,2679553.0,59.1615,59.1615,57.9063,58.3094,2679553.0
2020-07-10 10:00:00,63.64,63.67,63.31,63.45,856856.0,58.3094,58.3369,58.0071,58.1353,856856.0
2020-07-10 10:30:00,63.45,63.48,63.19,63.23,649704.0,58.1353,58.1628,57.8971,57.9338,649704.0
2020-07-10 11:00:00,63.23,63.7,63.19,63.62,553019.0,57.9338,58.3644,57.8971,58.2911,553019.0
2020-07-10 11:30:00,63.61,63.65,63.5,63.6,380638.0,58.2819,58.3186,58.1811,58.2728,380638.0
2020-07-10 12:00:00,63.6,63.6,63.26,63.3,359211.0,58.2728,58.2728,57.9612,57.9979,359211.0
2020-07-10 12:30:00,63.3,63.47,63.29,63.45,274418.0,57.9979,58.1537,57.9887,58.1353,274418.0
2020-07-10 13:00:00,63.45,63.55,63.33,63.41,270818.0,58.1353,58.227,58.0254,58.0987,270818.0
2020-07-10 13:30:00,63.41,63.49,63.31,63.45,293215.0,58.0987,58.172,58.0071,58.1353,293215.0
2020-07-10 14:00:00,63.45,63.54,63.37,63.42,365230.0,58.1353,58.2178,58.062,58.1078,365230.0
2020-07-10 14:30:00,63.42,63.65,63.41,63.65,307058.0,58.1078,58.3186,58.0987,58.3186,307058.0
2020-07-10 15:00:00,63.64,63.84,63.51,63.84,418684.0,58.3094,58.4927,58.1903,58.4927,418684.0
2020-07-10 15:30:00,63.84,64.0,63.77,63.85,1364617.0,58.4927,58.6393,58.4285,58.5018,1364617.0
2020-07-13 09:30:00,65.2,66.57,65.01,66.47,2870385.0,59.7388,60.994,59.5647,60.9024,2870385.0
2020-07-13 10:00:00,66.48,66.76,66.14,66.63,1736477.0,60.9115,61.1681,60.6,61.049,1736477.0
2020-07-13 10:30:00,66.64,67.08,66.54,66.83,1213775.0,61.0581,61.4613,60.9665,61.2322,1213775.0
2020-07-13 11:00:00,66.83,67.05,66.58,66.78,801833.0,61.2322,61.4338,61.0032,61.1864,801833.0
2020-07-13 11:30:00,66.79,66.86,66.4,66.47,503981.0,61.1956,61.2597,60.8382,60.9024,503981.0
2020-07-13 12:00:00,66.48,66.53,66.28,66.42,280867.0,60.9115,60.9573,60.7283,60.8566,280867.0
2020-07-13 12:30:00,66.43,66.44,66.32,66.34,460508.0,60.8657,60.8749,60.7649,60.7833,460508.0
2020-07-13 13:00:00,66.35,66.45,66.31,66.42,538514.0,60.7924,60.8841,60.7558,60.8566,538514.0
2020-07-13 13:30:00,66.42,66.43,66.1,66.17,520672.0,60.8566,60.8657,60.5634,60.6275,520672.0
2020-07-13 14:00:00,66.17,66.25,65.87,65.9,926975.0,60.6275,60.7008,60.3526,60.3801,926975.0
2020-07-13 14:30:00,65.9,66.08,65.78,66.0,543851.0,60.3801,60.545,60.2702,60.4717,543851.0
2020-07-13 15:00:00,66.01,66.02,65.18,65.18,696736.0,60.4809,60.4901,59.7204,59.7204,696736.0
2020-07-13 15:30:00,65.19,65.57,64.98,65.07,2141472.0,59.7296,60.0778,59.5372,59.6196,2141472.0
2020-07-14 09:30:00,65.99,66.75,65.33,65.87,2130531.0,60.4626,61.1589,59.8579,60.3526,2130531.0
2020-07-14 10:00:00,65.86,65.94,65.4,65.79,696168.0,60.3435,60.4168,59.922,60.2793,696168.0
2020-07-14 10:30:00,65.79,66.67,65.77,66.48,709022.0,60.2793,61.0856,60.261,60.9115,709022.0
2020-07-14 11:00:00,66.48,66.83,66.36,66.78,661820.0,60.9115,61.2322,60.8016,61.1864,661820.0
2020-07-14 11:30:00,66.77,67.0,66.59,66.66,634520.0,61.1772,61.388,61.0123,61.0765,634520.0
2020-07-14 12:00:00,66.66,66.93,66.6,66.73,391068.0,61.0765,61.3238,61.0215,61.1406,391068.0
2020-07-14 12:30:00,66.75,66.83,66.32,66.35,313047.0,61.1589,61.2322,60.7649,60.7924,313047.0
2020-07-14 13:00:00,66.35,66.37,66.0,66.17,489548.0,60.7924,60.8108,60.4717,60.6275,489548.0
2020-07-14 13:30:00,66.16,66.62,66.15,66.44,397761.0,60.6183,61.0398,60.6092,60.8749,397761.0
2020-07-14 14:00:00,66.45,66.61,66.29,66.5,319323.0,60.8841,61.0306,60.7375,60.9299,319323.0
2020-07-14 14:30:00,66.49,66.67,66.38,66.63,289955.0,60.9207,61.0856,60.8199,61.049,289955.0
2020-07-14 15:00:00,66.64,66.78,66.36,66.65,363869.0,61.0581,61.1864,60.8016,61.0673,363869.0
2020-07-14 15:30:00,66.66,67.03,66.57,66.96,1117874.0,61.0765,61.4155,60.994,61.3513,1117874.0
2020-07-15 09:30:00,67.18,67.21,65.94,66.17,2123689.0,61.5529,61.5804,60.4168,60.6275,2123689.0
2020-07-15 10:00:00,66.18,66.39,65.95,66.27,852369.0,60.6367,60.8291,60.4259,60.7191,852369.0
2020-07-15 10:30:00,66.26,66.48,66.19,66.22,582430.0,60.71,60.9115,60.6458,60.6733,582430.0
2020-07-15 11:00:00,66.22,66.25,65.36,65.66,763792.0,60.6733,60.7008,59.8854,60.1602,763792.0
2020-07-15 11:30:00,65.66,65.7,65.18,65.26,600564.0,60.1602,60.1969,59.7204,59.7937,600564.0
2020-07-15 12:00:00,65.26,65.51,65.17,65.34,336208.0,59.7937,60.0228,59.7113,59.867,336208.0
2020-07-15 12:30:00,65.34,65.47,65.16,65.47,526821.0,59.867,59.9861,59.7021,59.9861,526821.0
2020-07-15 13:00:00,65.46,66.21,65.37,66.2,1049574.0,59.977,60.6642,59.8945,60.655,1049574.0
2020-07-15 13:30:00,66.2,66.45,65.98,66.11,621086.0,60.655,60.8841,60.4534,60.5725,621086.0
2020-07-15 14:00:00,66.1,66.38,66.04,66.31,472272.0,60.5634,60.8199,60.5084,60.7558,472272.0
2020-07-15 14:30:00,66.31,66.33,65.86,65.91,445624.0,60.7558,60.7741,60.3435,60.3893,445624.0
2020-07-15 15:00:00,65.9,66.12,65.87,66.09,572991.0,60.3801,60.5817,60.3526,60.5542,572991.0
2020-07-15 15:30:00,66.09,66.31,65.97,66.07,1637131.0,60.5542,60.7558,60.4443,60.5359,1637131.0
2020-07-16 09:30:00,65.38,65.5,64.43,64.73,3148437.0,59.9037,60.0136,59.0332,59.3081,3148437.0
2020-07-16 10:00:00,64.73,65.02,64.32,64.66,1205714.0,59.3081,59.5738,58.9325,59.244,1205714.0
2020-07-16 10:30:00,64.68,65.19,64.68,65.01,880229.0,59.2623,59.7296,59.2623,59.5647,880229.0
2020-07-16 11:00:00,65.01,65.2,64.74,65.09,837508.0,59.5647,59.7388,59.3173,59.638,837508.0
2020-07-16 11:30:00,65.07,65.43,64.85,65.28,510813.0,59.6196,59.9495,59.4181,59.8121,510813.0
2020-07-16 12:00:00,65.28,65.72,65.0,65.59,1049211.0,59.8121,60.2152,59.5555,60.0961,1049211.0
2020-07-16 12:30:00,65.59,66.13,65.57,65.95,956086.0,60.0961,60.5909,60.0778,60.4259,956086.0
2020-07-16 13:00:00,65.95,66.53,65.86,66.1,940944.0,60.4259,60.9573,60.3435,60.5634,940944.0
2020-07-16 13:30:00,66.09,66.3,66.03,66.17,497197.0,60.5542,60.7466,60.4992,60.6275,497197.0
2020-07-16 14:00:00,66.16,66.37,66.14,66.25,399192.0,60.6183,60.8108,60.6,60.7008,399192.0
2020-07-16 14:30:00,66.25,66.29,66.1,66.11,407325.0,60.7008,60.7375,60.5634,60.5725,407325.0
2020-07-16 15:00:00,66.11,66.49,66.11,66.43,744836.0,60.5725,60.9207,60.5725,60.8657,744836.0
2020-07-16 15:30:00,66.42,66.63,66.42,66.56,1946762.0,60.8566,61.049,60.8566,60.9848,1946762.0
2020-07-17 09:30:00,67.31,68.0,67.1,67.32,2088060.0,61.672,62.3042,61.4796,61.6812,2088060.0
2020-07-17 10:00:00,67.3,67.88,67.29,67.5,1096733.0,61.6629,62.1943,61.6537,61.8461,1096733.0
2020-07-17 10:30:00,67.51,67.52,67.04,67.08,723187.0,61.8553,61.8644,61.4246,61.4613,723187.0
2020-07-17 11:00:00,67.09,67.24,66.6,66.75,2253300.0,61.4704,61.6079,61.0215,61.1589,2253300.0
2020-07-17 11:30:00,66.76,66.84,66.37,66.78,625600.0,61.1681,61.2414,60.8108,61.1864,625600.0
2020-07-17 12:00:00,66.78,66.85,66.6,66.72,455618.0,61.1864,61.2505,61.0215,61.1314,455618.0
2020-07-17 12:30:00,66.72,66.78,66.4,66.48,309991.0,61.1314,61.1864,60.8382,60.9115,309991.0
2020-07-17 13:00:00,66.49,66.61,66.4,66.49,274334.0,60.9207,61.0306,60.8382,60.9207,274334.0
2020-07-17 13:30:00,66.5,66.61,66.45,66.47,215975.0,60.9299,61.0306,60.8841,60.9024,215975.0
2020-07-17 14:00:00,66.47,66.72,66.47,66.59,275574.0,60.9024,61.1314,60.9024,61.0123,275574.0
2020-07-17 14:30:00,66.59,66.62,66.46,66.54,260186.0,61.0123,61.0398,60.8932,60.9665,260186.0
2020-07-17 15:00:00,66.55,66.56,66.43,66.47,281188.0,60.9757,60.9848,60.8657,60.9024,281188.0
2020-07-17 15:30:00,66.47,66.71,66.4,66.4,1099385.0,60.9024,61.1223,60.8382,60.8382,1099385.0
2020-07-20 09:30:00,66.7,66.98,65.8,66.06,1441762.0,61.1131,61.3697,60.2885,60.5267,1441762.0
2020-07-20 10:00:00,66.06,66.59,66.06,66.53,462051.0,60.5267,61.0123,60.5267,60.9573,462051.0
2020-07-20 10:30:00,66.53,66.7,66.5,66.61,335087.0,60.9573,61.1131,60.9299,61.0306,335087.0
2020-07-20 11:00:00,66.63,66.8,66.6,66.8,247171.0,61.049,61.2047,61.0215,61.2047,247171.0
2020-07-20 11:30:00,66.81,66.83,66.45,66.54,185302.0,61.2139,61.2322,60.8841,60.9665,185302.0
2020-07-20 12:00:00,66.53,66.54,66.38,66.41,211192.0,60.9573,60.9665,60.8199,60.8474,211192.0
2020-07-20 12:30:00,66.41,66.53,66.38,66.53,147885.0,60.8474,60.9573,60.8199,60.9573,147885.0
2020-07-20 13:00:00,66.53,66.55,66.35,66.4,135643.0,60.9573,60.9757,60.7924,60.8382,135643.0
2020-07-20 13:30:00,66.4,66.46,66.3,66.39,255325.0,60.8382,60.8932,60.7466,60.8291,255325.0
2020-07-20 14:00:00,66.39,66.56,66.39,66.48,198418.0,60.8291,60.9848,60.8291,60.9115,198418.0
2020-07-20 14:30:00,66.48,66.56,66.29,66.29,265635.0,60.9115,60.9848,60.7375,60.7375,265635.0
2020-07-20 15:00:00,66.3,66.7,66.26,66.66,440460.0,60.7466,61.1131,60.71,61.0765,440460.0
2020-07-20 15:30:00,66.66,66.96,66.62,66.89,662812.0,61.0765,61.3513,61.0398,61.2872,662812.0
2020-07-21 09:30:00,68.84,69.25,68.2,68.8,2460715.0,63.0739,63.4495,62.4875,63.0372,2460715.0
2020-07-21 10:00:00,68.81,68.86,68.31,68.42,1009903.0,63.0464,63.0922,62.5883,62.689,1009903.0
2020-07-21 10:30:00,68.42,68.5,68.23,68.31,482800.0,62.689,62.7623,62.515,62.5883,482800.0
2020-07-21 11:00:00,68.31,68.38,68.09,68.23,507716.0,62.5883,62.6524,62.3867,62.515,507716.0
2020-07-21 11:30:00,68.23,68.26,67.87,68.03,373943.0,62.515,62.5424,62.1851,62.3317,373943.0
2020-07-21 12:00:00,68.03,68.43,68.01,68.3,374099.0,62.3317,62.6982,62.3134,62.5791,374099.0
2020-07-21 12:30:00,68.3,68.4,68.1,68.21,410529.0,62.5791,62.6707,62.3958,62.4966,410529.0
2020-07-21 13:00:00,68.21,68.22,67.92,68.05,339067.0,62.4966,62.5058,62.2309,62.35,339067.0
2020-07-21 13:30:00,68.04,68.21,67.97,68.13,314413.0,62.3409,62.4966,62.2767,62.4233,314413.0
2020-07-21 14:00:00,68.13,68.3,68.12,68.23,327453.0,62.4233,62.5791,62.4142,62.515,327453.0
2020-07-21 14:30:00,68.23,68.24,68.05,68.1,288983.0,62.515,62.5241,62.35,62.3958,288983.0
2020-07-21 15:00:00,68.1,68.14,67.83,67.87,423000.0,62.3958,62.4325,62.1485,62.1851,423000.0
2020-07-21 15:30:00,67.87,68.03,67.7,67.81,1293265.0,62.1851,62.3317,62.0293,62.1301,1293265.0
2020-07-22 09:30:00,68.1,68.82,68.03,68.75,1298522.0,62.3958,63.0555,62.3317,62.9914,1298522.0
2020-07-22 10:00:00,68.75,68.9,68.29,68.3,657535.0,62.9914,63.1288,62.5699,62.5791,657535.0
2020-07-22 10:30:00,68.3,68.38,68.05,68.25,578991.0,62.5791,62.6524,62.35,62.5333,578991.0
2020-07-22 11:00:00,68.25,68.3,68.04,68.17,395944.0,62.5333,62.5791,62.3409,62.46,395944.0
2020-07-22 11:30:00,68.17,68.33,68.13,68.17,353631.0,62.46,62.6066,62.4233,62.46,353631.0
2020-07-22 12:00:00,68.17,68.39,68.06,68.38,259648.0,62.46,62.6616,62.3592,62.6524,259648.0
2020-07-22 12:30:00,68.38,68.43,68.19,68.32,213085.0,62.6524,62.6982,62.4783,62.5974,213085.0
2020-07-22 13:00:00,68.32,68.32,68.12,68.13,188610.0,62.5974,62.5974,62.4142,62.4233,188610.0
2020-07-22 13:30:00,68.13,68.26,68.08,68.09,233616.0,62.4233,62.5424,62.3775,62.3867,233616.0
2020-07-22 14:00:00,68.09,68.24,68.09,68.15,231038.0,62.3867,62.5241,62.3867,62.4417,231038.0
2020-07-22 14:30:00,68.15,68.31,68.09,68.23,233992.0,62.4417,62.5883,62.3867,62.515,233992.0
2020-07-22 15:00:00,68.24,68.46,68.22,68.39,272278.0,62.5241,62.7257,62.5058,62.6616,272278.0
2020-07-22 15:30:00,68.4,68.63,68.35,68.53,859549.0,62.6707,62.8815,62.6249,62.7898,859549.0
2020-07-23 09:30:00,68.26,68.46,68.06,68.39,712667.0,62.5424,62.7257,62.3592,62.6616,712667.0
2020-07-23 10:00:00,68.39,68.5,68.01,68.18,390682.0,62.6616,62.7623,62.3134,62.4691,390682.0
2020-07-23 10:30:00,68.19,68.48,68.19,68.26,307324.0,62.4783,62.744,62.4783,62.5424,307324.0
2020-07-23 11:00:00,68.26,68.3,68.08,68.22,421610.0,62.5424,62.5791,62.3775,62.5058,421610.0
2020-07-23 11:30:00,68.22,68.29,68.04,68.09,231994.0,62.5058,62.5699,62.3409,62.3867,231994.0
2020-07-23 12:00:00,68.08,68.08,67.76,67.78,513650.0,62.3775,62.3775,62.0843,62.1026,513650.0
2020-07-23 12:30:00,67.79,67.8,67.41,67.58,631458.0,62.1118,62.121,61.7636,61.9194,631458.0
2020-07-23 13:00:00,67.57,67.77,67.47,67.61,282969.0,61.9102,62.0935,61.8186,61.9469,282969.0
2020-07-23 13:30:00,67.6,67.65,67.19,67.32,618380.0,61.9377,61.9835,61.5621,61.6812,618380.0
2020-07-23 14:00:00,67.31,67.33,66.75,67.03,830027.0,61.672,61.6903,61.1589,61.4155,830027.0
2020-07-23 14:30:00,67.03,67.36,66.89,67.33,441965.0,61.4155,61.7178,61.2872,61.6903,441965.0
2020-07-23 15:00:00,67.33,67.41,67.13,67.3,286256.0,61.6903,61.7636,61.5071,61.6629,286256.0
2020-07-23 15:30:00,67.29,67.66,67.17,67.36,1189078.0,61.6537,61.9927,61.5437,61.7178,1189078.0
2020-07-24 09:30:00,71.38,75.7,71.35,74.57,10496884.0,65.4011,69.3593,65.3736,68.3239,10496884.0
2020-07-24 10:00:00,74.58,76.65,74.57,76.51,4378882.0,68.3331,70.2297,68.3239,70.1014,4378882.0
2020-07-24 10:30:00,76.51,76.89,74.91,75.33,3605387.0,70.1014,70.4496,68.6354,69.0202,3605387.0
2020-07-24 11:00:00,75.33,75.5,74.08,74.58,2940939.0,69.0202,69.176,67.875,68.3331,2940939.0
2020-07-24 11:30:00,74.58,75.54,74.57,75.33,2068280.0,68.3331,69.2127,68.3239,69.0202,2068280.0
2020-07-24 12:00:00,75.33,75.54,74.58,74.88,1501455.0,69.0202,69.2127,68.3331,68.6079,1501455.0
2020-07-24 12:30:00,74.89,74.91,74.37,74.81,1204585.0,68.6171,68.6354,68.1407,68.5438,1204585.0
2020-07-24 13:00:00,74.81,75.25,74.66,74.97,1152327.0,68.5438,68.9469,68.4064,68.6904,1152327.0
2020-07-24 13:30:00,74.97,74.97,74.46,74.51,1113791.0,68.6904,68.6904,68.2231,68.2689,1113791.0
2020-07-24 14:00:00,74.52,74.55,73.74,73.97,1603108.0,68.2781,68.3056,67.5634,67.7742,1603108.0
2020-07-24 14:30:00,73.98,74.03,73.53,73.56,788218.0,67.7833,67.8291,67.371,67.3985,788218.0
2020-07-24 15:00:00,73.55,73.77,73.35,73.37,1863072.0,67.3893,67.5909,67.2061,67.2244,1863072.0
2020-07-24 15:30:00,73.36,73.92,73.33,73.91,3153142.0,67.2153,67.7284,67.1878,67.7192,3153142.0
2020-07-27 09:30:00,81.36,82.24,80.43,81.07,8899762.0,74.5452,75.3515,73.6931,74.2795,8899762.0
2020-07-27 10:00:00,81.08,81.63,80.61,81.17,3091365.0,74.2886,74.7926,73.858,74.3711,3091365.0
2020-07-27 10:30:00,81.16,81.99,81.1,81.82,2892047.0,74.3619,75.1224,74.3069,74.9666,2892047.0
2020-07-27 11:00:00,81.82,82.37,81.6,81.64,2425488.0,74.9666,75.4706,74.7651,74.8017,2425488.0
2020-07-27 11:30:00,81.65,82.35,81.22,82.06,2197585.0,74.8109,75.4522,74.4169,75.1865,2197585.0
2020-07-27 12:00:00,82.07,82.86,81.93,82.5,2360449.0,75.1957,75.9195,75.0674,75.5897,2360449.0
2020-07-27 12:30:00,82.5,82.52,81.9,82.01,1660710.0,75.5897,75.608,75.0399,75.1407,1660710.0
2020-07-27 13:00:00,82.02,82.48,81.9,82.46,1331780.0,75.1499,75.5714,75.0399,75.553,1331780.0
2020-07-27 13:30:00,82.46,82.75,82.23,82.34,1674483.0,75.553,75.8187,75.3423,75.4431,1674483.0
2020-07-27 14:00:00,82.36,82.57,82.12,82.41,1039388.0,75.4614,75.6538,75.2415,75.5072,1039388.0
2020-07-27 14:30:00,82.4,82.67,82.29,82.61,1042476.0,75.4981,75.7454,75.3973,75.6905,1042476.0
2020-07-27 15:00:00,82.61,82.79,82.47,82.52,1329900.0,75.6905,75.8554,75.5622,75.608,1329900.0
2020-07-27 15:30:00,82.5,83.4,82.35,83.25,4221335.0,75.5897,76.4143,75.4522,76.2769,4221335.0
2020-07-28 09:30:00,79.34,79.58,77.47,77.76,6466528.0,72.6944,72.9143,70.981,71.2467,6466528.0
2020-07-28 10:00:00,77.76,78.34,77.43,78.05,3135907.0,71.2467,71.7781,70.9443,71.5124,3135907.0
2020-07-28 10:30:00,78.04,78.16,76.9,76.96,2266514.0,71.5033,71.6132,70.4587,70.5137,2266514.0
2020-07-28 11:00:00,76.97,77.2,76.67,77.05,1996164.0,70.5229,70.7336,70.248,70.5962,1996164.0
2020-07-28 11:30:00,77.06,77.99,77.0,77.49,1800234.0,70.6053,71.4574,70.5504,70.9993,1800234.0
2020-07-28 12:00:00,77.48,77.49,76.9,77.02,1538600.0,70.9902,70.9993,70.4587,70.5687,1538600.0
2020-07-28 12:30:00,77.02,77.05,76.49,76.64,1376025.0,70.5687,70.5962,70.0831,70.2205,1376025.0
2020-07-28 13:00:00,76.65,77.42,76.6,77.33,1066820.0,70.2297,70.9352,70.1839,70.8527,1066820.0
2020-07-28 13:30:00,77.33,77.72,76.89,77.58,2428602.0,70.8527,71.2101,70.4496,71.0818,2428602.0
2020-07-28 14:00:00,77.58,77.74,77.34,77.37,844180.0,71.0818,71.2284,70.8619,70.8894,844180.0
2020-07-28 14:30:00,77.37,77.48,77.05,77.13,784104.0,70.8894,70.9902,70.5962,70.6695,784104.0
2020-07-28 15:00:00,77.14,77.24,76.81,76.88,914603.0,70.6786,70.7703,70.3763,70.4404,914603.0
2020-07-28 15:30:00,76.88,77.12,76.72,76.92,2277652.0,70.4404,70.6603,70.2938,70.4771,2277652.0
2020-07-29 09:30:00,77.11,78.53,77.06,78.23,3717539.0,70.6512,71.9522,70.6053,71.6773,3717539.0
2020-07-29 10:00:00,78.23,79.21,78.21,79.07,1765594.0,71.6773,72.5753,71.659,72.447,1765594.0
2020-07-29 10:30:00,79.07,81.17,78.74,81.0,3294391.0,72.447,74.3711,72.1446,74.2153,3294391.0
2020-07-29 11:00:00,80.98,81.48,80.68,81.01,2656253.0,74.197,74.6551,73.9221,74.2245,2656253.0
2020-07-29 11:30:00,81.02,81.35,80.44,81.09,1321395.0,74.2336,74.536,73.7022,74.2978,1321395.0
2020-07-29 12:00:00,81.07,81.18,80.71,80.81,1196200.0,74.2795,74.3802,73.9496,74.0412,1196200.0
2020-07-29 12:30:00,80.81,81.15,80.81,81.15,559395.0,74.0412,74.3528,74.0412,74.3528,559395.0
2020-07-29 13:00:00,81.14,81.51,81.09,81.46,664437.0,74.3436,74.6826,74.2978,74.6368,664437.0
2020-07-29 13:30:00,81.45,82.1,81.37,81.97,1698469.0,74.6276,75.2232,74.5543,75.1041,1698469.0
2020-07-29 14:00:00,81.95,83.11,81.85,82.68,2005288.0,75.0857,76.1486,74.9941,75.7546,2005288.0
2020-07-29 14:30:00,82.68,83.37,82.68,82.78,1862093.0,75.7546,76.3868,75.7546,75.8462,1862093.0
2020-07-29 15:00:00,82.78,83.13,82.34,82.85,1720084.0,75.8462,76.1669,75.4431,75.9104,1720084.0
2020-07-29 15:30:00,82.84,82.88,82.52,82.68,2381962.0,75.9012,75.9378,75.608,75.7546,2381962.0
2020-07-30 09:30:00,80.01,81.28,79.42,79.51,3283509.0,73.3082,74.4719,72.7677,72.8501,3283509.0
2020-07-30 10:00:00,79.5,79.99,78.61,79.13,2143734.0,72.841,73.2899,72.0255,72.502,2143734.0
2020-07-30 10:30:00,79.12,79.51,78.92,78.98,1207877.0,72.4928,72.8501,72.3095,72.3645,1207877.0
2020-07-30 11:00:00,78.99,79.39,78.87,79.09,1004748.0,72.3737,72.7402,72.2637,72.4653,1004748.0
2020-07-30 11:30:00,79.08,79.91,79.04,79.89,1147533.0,72.4561,73.2166,72.4195,73.1983,1147533.0
2020-07-30 12:00:00,79.89,80.11,79.59,79.84,874091.0,73.1983,73.3999,72.9234,73.1525,874091.0
2020-07-30 12:30:00,79.85,80.4,79.84,80.02,643227.0,73.1616,73.6656,73.1525,73.3174,643227.0
2020-07-30 13:00:00,80.01,80.34,79.99,80.02,510852.0,73.3082,73.6106,73.2899,73.3174,510852.0
2020-07-30 13:30:00,80.01,80.19,79.82,80.14,489840.0,73.3082,73.4732,73.1342,73.4274,489840.0
2020-07-30 14:00:00,80.14,80.19,79.75,79.81,481556.0,73.4274,73.4732,73.07,73.125,481556.0
2020-07-30 14:30:00,79.82,79.98,79.64,79.67,473990.0,73.1342,73.2808,72.9692,72.9967,473990.0
2020-07-30 15:00:00,79.67,79.74,79.45,79.7,768598.0,72.9967,73.0609,72.7952,73.0242,768598.0
2020-07-30 15:30:00,79.71,80.0,79.53,79.93,1369874.0,73.0334,73.2991,72.8685,73.2349,1369874.0
2020-07-31 09:30:00,79.63,79.77,79.08,79.38,1466965.0,72.9601,73.0883,72.4561,72.731,1466965.0
2020-07-31 10:00:00,79.39,79.42,78.22,78.31,1353619.0,72.7402,72.7677,71.6682,71.7506,1353619.0
2020-07-31 10:30:00,78.3,78.56,77.85,78.01,1099277.0,71.7415,71.9797,71.3292,71.4758,1099277.0
2020-07-31 11:00:00,78.01,78.49,77.95,78.28,520300.0,71.4758,71.9156,71.4208,71.7232,520300.0
2020-07-31 11:30:00,78.28,78.41,78.05,78.06,578082.0,71.7232,71.8423,71.5124,71.5216,578082.0
2020-07-31 12:00:00,78.06,78.36,77.96,78.01,636168.0,71.5216,71.7965,71.43,71.4758,636168.0
2020-07-31 12:30:00,78.02,78.09,77.57,77.84,521521.0,71.4849,71.5491,71.0726,71.32,521521.0
2020-07-31 13:00:00,77.83,78.12,77.79,77.82,331477.0,71.3108,71.5766,71.2742,71.3017,331477.0
2020-07-31 13:30:00,77.81,77.92,77.58,77.59,460813.0,71.2925,71.3933,71.0818,71.0909,460813.0
2020-07-31 14:00:00,77.59,77.9,77.51,77.9,474541.0,71.0909,71.375,71.0176,71.375,474541.0
2020-07-31 14:30:00,77.9,78.1,77.85,78.04,496982.0,71.375,71.5582,71.3292,71.5033,496982.0
2020-07-31 15:00:00,78.04,78.36,78.04,78.2,559674.0,71.5033,71.7965,71.5033,71.6499,559674.0
2020-07-31 15:30:00,78.21,78.9,78.11,78.89,1319378.0,71.659,72.2912,71.5674,72.2821,1319378.0
2020-08-03 09:30:00,77.77,78.87,77.41,78.84,2260310.0,71.2559,72.2637,70.926,72.2362,2260310.0
2020-08-03 10:00:00,78.88,79.15,78.58,78.73,1009548.0,72.2729,72.5203,71.998,72.1355,1009548.0
2020-08-03 10:30:00,78.73,78.92,78.57,78.62,864679.0,72.1355,72.3095,71.9889,72.0347,864679.0
2020-08-03 11:00:00,78.62,78.85,78.54,78.8,603445.0,72.0347,72.2454,71.9614,72.1996,603445.0
2020-08-03 11:30:00,78.8,78.84,78.51,78.54,301226.0,72.1996,72.2362,71.9339,71.9614,301226.0
2020-08-03 12:00:00,78.54,78.54,78.26,78.43,700314.0,71.9614,71.9614,71.7048,71.8606,700314.0
2020-08-03 12:30:00,78.42,78.55,78.37,78.52,328962.0,71.8514,71.9705,71.8056,71.943,328962.0
2020-08-03 13:00:00,78.51,78.85,78.48,78.73,275902.0,71.9339,72.2454,71.9064,72.1355,275902.0
2020-08-03 13:30:00,78.74,78.79,78.48,78.51,201090.0,72.1446,72.1904,71.9064,71.9339,201090.0
2020-08-03 14:00:00,78.52,78.83,78.47,78.81,261868.0,71.943,72.2271,71.8972,72.2088,261868.0
2020-08-03 14:30:00,78.82,78.93,78.73,78.84,297036.0,72.2179,72.3187,72.1355,72.2362,297036.0
2020-08-03 15:00:00,78.84,78.9,78.47,78.68,321900.0,72.2362,72.2912,71.8972,72.0896,321900.0
2020-08-03 15:30:00,78.69,78.99,78.62,78.95,954875.0,72.0988,72.3737,72.0347,72.337,954875.0
2020-08-04 09:30:00,79.33,79.53,79.03,79.13,1262193.0,72.6852,72.8685,72.4103,72.502,1262193.0
2020-08-04 10:00:00,79.14,79.49,79.13,79.19,691211.0,72.5111,72.8318,72.502,72.5569,691211.0
2020-08-04 10:30:00,79.19,79.84,79.17,79.62,805758.0,72.5569,73.1525,72.5386,72.9509,805758.0
2020-08-04 11:00:00,79.63,79.66,79.01,79.14,554337.0,72.9601,72.9876,72.392,72.5111,554337.0
2020-08-04 11:30:00,79.13,79.21,78.88,78.92,520081.0,72.502,72.5753,72.2729,72.3095,520081.0
2020-08-04 12:00:00,78.92,79.09,78.74,79.0,586207.0,72.3095,72.4653,72.1446,72.3828,586207.0
2020-08-04 12:30:00,79.01,79.42,78.99,79.21,371159.0,72.392,72.7677,72.3737,72.5753,371159.0
2020-08-04 13:00:00,79.22,79.31,79.04,79.19,560675.0,72.5844,72.6669,72.4195,72.5569,560675.0
2020-08-04 13:30:00,79.19,79.28,78.98,79.27,270084.0,72.5569,72.6394,72.3645,72.6302,270084.0
2020-08-04 14:00:00,79.27,79.38,79.1,79.1,241632.0,72.6302,72.731,72.4745,72.4745,241632.0
2020-08-04 14:30:00,79.11,79.43,79.08,79.43,407494.0,72.4836,72.7768,72.4561,72.7768,407494.0
2020-08-04 15:00:00,79.44,79.65,79.33,79.61,761749.0,72.786,72.9784,72.6852,72.9417,761749.0
2020-08-04 15:30:00,79.61,80.19,79.47,80.19,2304359.0,72.9417,73.4732,72.8135,73.4732,2304359.0
2020-08-05 09:30:00,80.98,83.7,80.57,83.5,3555907.0,74.197,76.6892,73.8213,76.5059,3555907.0
2020-08-05 10:00:00,83.53,84.0,82.77,82.96,1975008.0,76.5334,76.964,75.8371,76.0111,1975008.0
2020-08-05 10:30:00,82.97,83.09,82.44,82.51,850501.0,76.0203,76.1303,75.5347,75.5988,850501.0
2020-08-05 11:00:00,82.51,82.78,82.38,82.56,711681.0,75.5988,75.8462,75.4797,75.6447,711681.0
2020-08-05 11:30:00,82.56,82.68,82.22,82.23,553022.0,75.6447,75.7546,75.3331,75.3423,553022.0
2020-08-05 12:00:00,82.23,82.23,81.87,82.2,541253.0,75.3423,75.3423,75.0124,75.3148,541253.0
2020-08-05 12:30:00,82.2,82.62,82.08,82.17,504606.0,75.3148,75.6996,75.2049,75.2873,504606.0
2020-08-05 13:00:00,82.17,82.34,82.04,82.06,475747.0,75.2873,75.4431,75.1682,75.1865,475747.0
2020-08-05 13:30:00,82.07,82.13,81.8,81.89,347358.0,75.1957,75.2507,74.9483,75.0308,347358.0
2020-08-05 14:00:00,81.88,82.07,81.86,81.95,479222.0,75.0216,75.1957,75.0033,75.0857,479222.0
2020-08-05 14:30:00,81.95,81.99,81.5,81.52,476310.0,75.0857,75.1224,74.6734,74.6918,476310.0
2020-08-05 15:00:00,81.51,82.05,81.5,81.55,452002.0,74.6826,75.1774,74.6734,74.7193,452002.0
2020-08-05 15:30:00,81.56,81.84,81.37,81.64,1105648.0,74.7284,74.985,74.5543,74.8017,1105648.0
2020-08-06 09:30:00,82.04,82.1,80.7,81.01,1842322.0,75.1682,75.2232,73.9404,74.2245,1842322.0
2020-08-06 10:00:00,81.02,81.19,80.8,80.91,479560.0,74.2336,74.3894,74.0321,74.1329,479560.0
2020-08-06 10:30:00,80.92,81.01,80.22,80.59,624759.0,74.142,74.2245,73.5007,73.8397,624759.0
2020-08-06 11:00:00,80.6,80.77,80.47,80.53,399275.0,73.8488,74.0046,73.7297,73.7847,399275.0
2020-08-06 11:30:00,80.53,80.7,80.43,80.52,237449.0,73.7847,73.9404,73.6931,73.7755,237449.0
2020-08-06 12:00:00,80.52,80.72,80.47,80.57,336654.0,73.7755,73.9588,73.7297,73.8213,336654.0
2020-08-06 12:30:00,80.57,81.04,80.49,81.04,330633.0,73.8213,74.252,73.748,74.252,330633.0
2020-08-06 13:00:00,81.04,81.09,80.71,80.73,321034.0,74.252,74.2978,73.9496,73.9679,321034.0
2020-08-06 13:30:00,80.74,80.77,80.63,80.71,280910.0,73.9771,74.0046,73.8763,73.9496,280910.0
2020-08-06 14:00:00,80.7,80.85,80.57,80.74,715540.0,73.9404,74.0779,73.8213,73.9771,715540.0
2020-08-06 14:30:00,80.75,80.77,80.66,80.7,421611.0,73.9863,74.0046,73.9038,73.9404,421611.0
2020-08-06 15:00:00,80.7,80.82,80.54,80.63,663289.0,73.9404,74.0504,73.7939,73.8763,663289.0
2020-08-06 15:30:00,80.63,80.71,80.43,80.52,1749119.0,73.8763,73.9496,73.6931,73.7755,1749119.0
2020-08-07 09:30:00,80.49,80.69,79.99,80.62,1155279.0,73.748,73.9313,73.2899,73.8672,1155279.0
2020-08-07 10:00:00,80.62,80.79,80.3,80.6,754840.0,73.8672,74.0229,73.574,73.8488,754840.0
2020-08-07 10:30:00,80.58,80.66,80.46,80.59,711914.0,73.8305,73.9038,73.7206,73.8397,711914.0
2020-08-07 11:00:00,80.58,80.65,80.31,80.44,385664.0,73.8305,73.8946,73.5831,73.7022,385664.0
2020-08-07 11:30:00,80.43,80.52,80.18,80.19,340210.0,73.6931,73.7755,73.464,73.4732,340210.0
2020-08-07 12:00:00,80.19,80.27,80.12,80.18,286226.0,73.4732,73.5465,73.409,73.464,286226.0
2020-08-07 12:30:00,80.18,80.22,79.77,79.8,417727.0,73.464,73.5007,73.0883,73.1158,417727.0
2020-08-07 13:00:00,79.8,79.89,79.47,79.85,574716.0,73.1158,73.1983,72.8135,73.1616,574716.0
2020-08-07 13:30:00,79.84,79.95,79.41,79.67,394260.0,73.1525,73.2533,72.7585,72.9967,394260.0
2020-08-07 14:00:00,79.69,79.76,79.45,79.56,381699.0,73.015,73.0792,72.7952,72.8959,381699.0
2020-08-07 14:30:00,79.55,79.71,79.42,79.64,423323.0,72.8868,73.0334,72.7677,72.9692,423323.0
2020-08-07 15:00:00,79.63,79.9,79.61,79.74,541029.0,72.9601,73.2075,72.9417,73.0609,541029.0
2020-08-07 15:30:00,79.74,80.08,79.74,80.04,863338.0,73.0609,73.3724,73.0609,73.3357,863338.0
2020-08-10 09:30:00,80.55,80.85,80.33,80.42,1065102.0,73.803,74.0779,73.6014,73.6839,1065102.0
2020-08-10 10:00:00,80.43,80.8,80.04,80.16,797545.0,73.6931,74.0321,73.3357,73.4457,797545.0
2020-08-10 10:30:00,80.15,80.16,79.25,79.34,820101.0,73.4365,73.4457,72.6119,72.6944,820101.0
2020-08-10 11:00:00,79.35,79.66,79.21,79.6,406816.0,72.7035,72.9876,72.5753,72.9326,406816.0
2020-08-10 11:30:00,79.6,79.87,79.56,79.82,190946.0,72.9326,73.18,72.8959,73.1342,190946.0
2020-08-10 12:00:00,79.84,79.84,79.48,79.52,175615.0,73.1525,73.1525,72.8226,72.8593,175615.0
2020-08-10 12:30:00,79.52,80.14,79.52,80.09,661941.0,72.8593,73.4274,72.8593,73.3815,661941.0
2020-08-10 13:00:00,80.1,80.37,80.0,80.23,191397.0,73.3907,73.6381,73.2991,73.5098,191397.0
2020-08-10 13:30:00,80.24,80.25,79.97,80.03,217750.0,73.519,73.5281,73.2716,73.3266,217750.0
2020-08-10 14:00:00,80.02,80.23,79.92,80.05,330587.0,73.3174,73.5098,73.2258,73.3449,330587.0
2020-08-10 14:30:00,80.06,80.33,80.05,80.31,219996.0,73.3541,73.6014,73.3449,73.5831,219996.0
2020-08-10 15:00:00,80.31,80.36,79.97,80.02,276913.0,73.5831,73.6289,73.2716,73.3174,276913.0
2020-08-10 15:30:00,80.01,80.14,79.84,79.89,657532.0,73.3082,73.4274,73.1525,73.1983,657532.0
2020-08-11 09:30:00,79.09,79.2,78.61,78.95,961231.0,72.4653,72.5661,72.0255,72.337,961231.0
2020-08-11 10:00:00,78.96,78.99,78.53,78.68,545119.0,72.3462,72.3737,71.9522,72.0896,545119.0
2020-08-11 10:30:00,78.7,78.83,78.51,78.72,365457.0,72.108,72.2271,71.9339,72.1263,365457.0
2020-08-11 11:00:00,78.71,78.93,78.64,78.67,456144.0,72.1171,72.3187,72.053,72.0805,456144.0
2020-08-11 11:30:00,78.66,78.77,78.45,78.54,348490.0,72.0713,72.1721,71.8789,71.9614,348490.0
2020-08-11 12:00:00,78.54,78.77,78.41,78.65,317073.0,71.9614,72.1721,71.8423,72.0622,317073.0
2020-08-11 12:30:00,78.65,78.82,78.6,78.66,180615.0,72.0622,72.2179,72.0163,72.0713,180615.0
2020-08-11 13:00:00,78.67,79.04,78.63,78.98,273911.0,72.0805,72.4195,72.0438,72.3645,273911.0
2020-08-11 13:30:00,78.97,78.98,78.73,78.8,138906.0,72.3554,72.3645,72.1355,72.1996,138906.0
2020-08-11 14:00:00,78.8,78.99,78.63,78.65,195954.0,72.1996,72.3737,72.0438,72.0622,195954.0
2020-08-11 14:30:00,78.65,78.77,78.56,78.64,183470.0,72.0622,72.1721,71.9797,72.053,183470.0
2020-08-11 15:00:00,78.64,78.69,78.09,78.28,531082.0,72.053,72.0988,71.5491,71.7232,531082.0
2020-08-11 15:30:00,78.26,78.27,77.94,77.94,1029629.0,71.7048,71.714,71.4116,71.4116,1029629.0
2020-08-12 09:30:00,78.16,78.34,77.73,78.07,1568787.0,71.6132,71.7781,71.2192,71.5307,1568787.0
2020-08-12 10:00:00,78.07,78.44,78.05,78.27,1144655.0,71.5307,71.8698,71.5124,71.714,1144655.0
2020-08-12 10:30:00,78.27,78.92,78.27,78.85,901869.0,71.714,72.3095,71.714,72.2454,901869.0
2020-08-12 11:00:00,78.85,78.91,78.59,78.87,306572.0,72.2454,72.3004,72.0072,72.2637,306572.0
2020-08-12 11:30:00,78.87,79.02,78.71,78.91,305657.0,72.2637,72.4012,72.1171,72.3004,305657.0
2020-08-12 12:00:00,78.91,79.35,78.88,79.25,343631.0,72.3004,72.7035,72.2729,72.6119,343631.0
2020-08-12 12:30:00,79.27,79.46,79.11,79.17,325498.0,72.6302,72.8043,72.4836,72.5386,325498.0
2020-08-12 13:00:00,79.17,79.26,78.98,79.05,293123.0,72.5386,72.6211,72.3645,72.4287,293123.0
2020-08-12 13:30:00,79.04,79.5,79.03,79.48,191540.0,72.4195,72.841,72.4103,72.8226,191540.0
2020-08-12 14:00:00,79.48,79.55,79.42,79.42,315385.0,72.8226,72.8868,72.7677,72.7677,315385.0
2020-08-12 14:30:00,79.42,79.46,79.24,79.41,227072.0,72.7677,72.8043,72.6027,72.7585,227072.0
2020-08-12 15:00:00,79.41,79.53,79.38,79.4,268756.0,72.7585,72.8685,72.731,72.7493,268756.0
2020-08-12 15:30:00,79.4,79.44,79.18,79.36,682798.0,72.7493,72.786,72.5478,72.7127,682798.0
2020-08-13 09:30:00,79.0,79.1,78.23,78.25,1254850.0,72.3828,72.4745,71.6773,71.6957,1254850.0
2020-08-13 10:00:00,78.26,78.38,77.83,78.26,889965.0,71.7048,71.8148,71.3108,71.7048,889965.0
2020-08-13 10:30:00,78.25,78.69,78.23,78.62,532721.0,71.6957,72.0988,71.6773,72.0347,532721.0
2020-08-13 11:00:00,78.6,78.67,78.48,78.54,223699.0,72.0163,72.0805,71.9064,71.9614,223699.0
2020-08-13 11:30:00,78.54,78.55,78.23,78.32,286387.0,71.9614,71.9705,71.6773,71.7598,286387.0
2020-08-13 12:00:00,78.35,78.7,78.34,78.67,215453.0,71.7873,72.108,71.7781,72.0805,215453.0
2020-08-13 12:30:00,78.67,78.77,78.55,78.72,171224.0,72.0805,72.1721,71.9705,72.1263,171224.0
2020-08-13 13:00:00,78.73,78.75,78.3,78.39,155505.0,72.1355,72.1538,71.7415,71.8239,155505.0
2020-08-13 13:30:00,78.38,78.65,78.25,78.61,160331.0,71.8148,72.0622,71.6957,72.0255,160331.0
2020-08-13 14:00:00,78.64,78.65,78.26,78.41,192259.0,72.053,72.0622,71.7048,71.8423,192259.0
2020-08-13 14:30:00,78.41,78.44,78.13,78.29,200559.0,71.8423,71.8698,71.5857,71.7323,200559.0
2020-08-13 15:00:00,78.28,78.53,78.28,78.47,284444.0,71.7232,71.9522,71.7232,71.8972,284444.0
2020-08-13 15:30:00,78.48,78.63,78.29,78.31,627974.0,71.9064,72.0438,71.7323,71.7506,627974.0
2020-08-14 09:30:00,78.42,79.23,78.05,78.9,908059.0,71.8514,72.5936,71.5124,72.2912,908059.0
2020-08-14 10:00:00,78.89,79.01,78.12,78.13,400172.0,72.2821,72.392,71.5766,71.5857,400172.0
2020-08-14 10:30:00,78.13,78.47,78.09,78.21,318220.0,71.5857,71.8972,71.5491,71.659,318220.0
2020-08-14 11:00:00,78.2,78.58,78.17,78.58,268107.0,71.6499,71.998,71.6224,71.998,268107.0
2020-08-14 11:30:00,78.57,78.58,78.13,78.19,174220.0,71.9889,71.998,71.5857,71.6407,174220.0
2020-08-14 12:00:00,78.2,78.42,78.18,78.42,321498.0,71.6499,71.8514,71.6315,71.8514,321498.0
2020-08-14 12:30:00,78.43,78.53,78.22,78.27,199487.0,71.8606,71.9522,71.6682,71.714,199487.0
2020-08-14 13:00:00,78.26,78.31,78.2,78.28,96567.0,71.7048,71.7506,71.6499,71.7232,96567.0
2020-08-14 13:30:00,78.28,78.32,78.08,78.15,493244.0,71.7232,71.7598,71.5399,71.604,493244.0
2020-08-14 14:00:00,78.14,78.27,78.07,78.16,206397.0,71.5949,71.714,71.5307,71.6132,206397.0
2020-08-14 14:30:00,78.17,78.36,78.17,78.27,236103.0,71.6224,71.7965,71.6224,71.714,236103.0
2020-08-14 15:00:00,78.27,78.33,78.2,78.28,180431.0,71.714,71.769,71.6499,71.7232,180431.0
2020-08-14 15:30:00,78.27,78.52,78.23,78.41,681097.0,71.714,71.943,71.6773,71.8423,681097.0
2020-08-17 09:30:00,79.8,80.77,79.66,80.39,1686378.0,73.1158,74.0046,72.9876,73.6564,1686378.0
2020-08-17 10:00:00,80.4,80.52,79.89,80.31,684793.0,73.6656,73.7755,73.1983,73.5831,684793.0
2020-08-17 10:30:00,80.31,80.38,80.05,80.19,537985.0,73.5831,73.6473,73.3449,73.4732,537985.0
2020-08-17 11:00:00,80.19,80.75,80.1,80.74,473735.0,73.4732,73.9863,73.3907,73.9771,473735.0
2020-08-17 11:30:00,80.73,80.77,80.5,80.7,379647.0,73.9679,74.0046,73.7572,73.9404,379647.0
2020-08-17 12:00:00,80.7,80.73,80.48,80.64,260517.0,73.9404,73.9679,73.7389,73.8855,260517.0
2020-08-17 12:30:00,80.64,80.87,80.59,80.66,356591.0,73.8855,74.0962,73.8397,73.9038,356591.0
2020-08-17 13:00:00,80.66,80.76,80.63,80.7,398099.0,73.9038,73.9954,73.8763,73.9404,398099.0
2020-08-17 13:30:00,80.7,80.76,80.6,80.73,271073.0,73.9404,73.9954,73.8488,73.9679,271073.0
2020-08-17 14:00:00,80.73,80.89,80.68,80.74,481412.0,73.9679,74.1145,73.9221,73.9771,481412.0
2020-08-17 14:30:00,80.73,80.74,80.61,80.67,260994.0,73.9679,73.9771,73.858,73.913,260994.0
2020-08-17 15:00:00,80.66,80.68,80.4,80.43,303653.0,73.9038,73.9221,73.6656,73.6931,303653.0
2020-08-17 15:30:00,80.44,80.54,80.18,80.19,1012321.0,73.7022,73.7939,73.464,73.4732,1012321.0
2020-08-18 09:30:00,80.22,80.82,79.52,79.68,1444266.0,73.5007,74.0504,72.8593,73.0059,1444266.0
2020-08-18 10:00:00,79.69,79.76,79.26,79.29,656874.0,73.015,73.0792,72.6211,72.6486,656874.0
2020-08-18 10:30:00,79.28,79.67,79.25,79.64,302913.0,72.6394,72.9967,72.6119,72.9692,302913.0
2020-08-18 11:00:00,79.64,79.98,79.6,79.65,351572.0,72.9692,73.2808,72.9326,72.9784,351572.0
2020-08-18 11:30:00,79.65,79.69,79.44,79.57,229159.0,72.9784,73.015,72.786,72.9051,229159.0
2020-08-18 12:00:00,79.57,79.83,79.44,79.81,229217.0,72.9051,73.1433,72.786,73.125,229217.0
2020-08-18 12:30:00,79.81,79.88,79.46,79.5,238860.0,73.125,73.1891,72.8043,72.841,238860.0
2020-08-18 13:00:00,79.49,79.56,79.37,79.46,159165.0,72.8318,72.8959,72.7219,72.8043,159165.0
2020-08-18 13:30:00,79.46,79.51,79.38,79.44,147655.0,72.8043,72.8501,72.731,72.786,147655.0
2020-08-18 14:00:00,79.44,79.6,79.38,79.52,185209.0,72.786,72.9326,72.731,72.8593,185209.0
2020-08-18 14:30:00,79.52,79.61,79.48,79.51,213575.0,72.8593,72.9417,72.8226,72.8501,213575.0
2020-08-18 15:00:00,79.52,79.62,79.45,79.55,207364.0,72.8593,72.9509,72.7952,72.8868,207364.0
2020-08-18 15:30:00,79.54,79.7,79.4,79.41,767871.0,72.8776,73.0242,72.7493,72.7585,767871.0
2020-08-19 09:30:00,79.01,79.23,78.41,78.6,1040537.0,72.392,72.5936,71.8423,72.0163,1040537.0
2020-08-19 10:00:00,78.6,78.78,78.42,78.54,584194.0,72.0163,72.1813,71.8514,71.9614,584194.0
2020-08-19 10:30:00,78.54,78.73,78.46,78.6,514792.0,71.9614,72.1355,71.8881,72.0163,514792.0
2020-08-19 11:00:00,78.61,78.63,78.36,78.42,471131.0,72.0255,72.0438,71.7965,71.8514,471131.0
2020-08-19 11:30:00,78.42,78.56,78.38,78.5,595578.0,71.8514,71.9797,71.8148,71.9247,595578.0
2020-08-19 12:00:00,78.5,78.54,78.43,78.5,207442.0,71.9247,71.9614,71.8606,71.9247,207442.0
2020-08-19 12:30:00,78.51,78.62,78.38,78.61,329270.0,71.9339,72.0347,71.8148,72.0255,329270.0
2020-08-19 13:00:00,78.61,78.8,78.55,78.79,589185.0,72.0255,72.1996,71.9705,72.1904,589185.0
2020-08-19 13:30:00,78.78,78.86,78.71,78.8,812114.0,72.1813,72.2546,72.1171,72.1996,812114.0
2020-08-19 14:00:00,78.8,78.84,78.25,78.41,440855.0,72.1996,72.2362,71.6957,71.8423,440855.0
2020-08-19 14:30:00,78.41,78.63,78.37,78.51,318665.0,71.8423,72.0438,71.8056,71.9339,318665.0
2020-08-19 15:00:00,78.51,78.53,78.34,78.42,239288.0,71.9339,71.9522,71.7781,71.8514,239288.0
2020-08-19 15:30:00,78.42,78.59,78.25,78.54,699883.0,71.8514,72.0072,71.6957,71.9614,699883.0
2020-08-20 09:30:00,76.32,76.73,75.98,76.5,2118626.0,69.9273,70.303,69.6158,70.0922,2118626.0
2020-08-20 10:00:00,76.5,76.52,76.07,76.24,947306.0,70.0922,70.1106,69.6983,69.854,947306.0
2020-08-20 10:30:00,76.24,76.32,76.11,76.29,838797.0,69.854,69.9273,69.7349,69.8998,838797.0
2020-08-20 11:00:00,76.29,76.44,76.02,76.39,527411.0,69.8998,70.0373,69.6525,69.9915,527411.0
2020-08-20 11:30:00,76.4,76.67,76.34,76.66,872510.0,70.0006,70.248,69.9456,70.2388,872510.0
2020-08-20 12:00:00,76.66,77.05,76.58,76.83,504044.0,70.2388,70.5962,70.1655,70.3946,504044.0
2020-08-20 12:30:00,76.82,76.99,76.77,76.91,284332.0,70.3854,70.5412,70.3396,70.4679,284332.0
2020-08-20 13:00:00,76.9,77.1,76.85,76.86,284362.0,70.4587,70.642,70.4129,70.4221,284362.0
2020-08-20 13:30:00,76.86,77.0,76.8,76.91,872850.0,70.4221,70.5504,70.3671,70.4679,872850.0
2020-08-20 14:00:00,76.91,76.99,76.72,76.88,536890.0,70.4679,70.5412,70.2938,70.4404,536890.0
2020-08-20 14:30:00,76.88,77.0,76.8,76.89,410410.0,70.4404,70.5504,70.3671,70.4496,410410.0
2020-08-20 15:00:00,76.89,77.02,76.67,76.71,416018.0,70.4496,70.5687,70.248,70.2847,416018.0
2020-08-20 15:30:00,76.71,77.04,76.67,76.81,839836.0,70.2847,70.587,70.248,70.3763,839836.0
2020-08-21 09:30:00,78.02,78.64,77.98,78.63,1426548.0,71.4849,72.053,71.4483,72.0438,1426548.0
2020-08-21 10:00:00,78.64,78.73,78.07,78.12,843302.0,72.053,72.1355,71.5307,71.5766,843302.0
2020-08-21 10:30:00,78.12,78.5,78.04,78.31,574842.0,71.5766,71.9247,71.5033,71.7506,574842.0
2020-08-21 11:00:00,78.31,78.5,78.21,78.4,491284.0,71.7506,71.9247,71.659,71.8331,491284.0
2020-08-21 11:30:00,78.39,78.42,77.93,78.06,383232.0,71.8239,71.8514,71.4025,71.5216,383232.0
2020-08-21 12:00:00,78.05,78.2,77.86,78.06,319738.0,71.5124,71.6499,71.3383,71.5216,319738.0
2020-08-21 12:30:00,78.05,78.22,78.01,78.03,212650.0,71.5124,71.6682,71.4758,71.4941,212650.0
2020-08-21 13:00:00,78.03,78.1,77.91,78.02,219329.0,71.4941,71.5582,71.3841,71.4849,219329.0
2020-08-21 13:30:00,78.01,78.03,77.89,78.0,208060.0,71.4758,71.4941,71.3658,71.4666,208060.0
2020-08-21 14:00:00,78.0,78.19,77.99,78.14,297560.0,71.4666,71.6407,71.4574,71.5949,297560.0
2020-08-21 14:30:00,78.14,78.23,78.01,78.17,280236.0,71.5949,71.6773,71.4758,71.6224,280236.0
2020-08-21 15:00:00,78.16,78.22,78.0,78.05,354240.0,71.6132,71.6682,71.4666,71.5124,354240.0
2020-08-21 15:30:00,78.04,78.35,77.97,78.33,1133895.0,71.5033,71.7873,71.4391,71.769,1133895.0
2020-08-24 09:30:00,79.73,79.91,79.08,79.4,1890991.0,73.0517,73.2166,72.4561,72.7493,1890991.0
2020-08-24 10:00:00,79.41,79.51,79.08,79.28,489145.0,72.7585,72.8501,72.4561,72.6394,489145.0
2020-08-24 10:30:00,79.26,79.37,78.79,78.85,695417.0,72.6211,72.7219,72.1904,72.2454,695417.0
2020-08-24 11:00:00,78.86,79.11,78.81,79.01,260776.0,72.2546,72.4836,72.2088,72.392,260776.0
2020-08-24 11:30:00,79.01,79.13,78.87,78.91,285877.0,72.392,72.502,72.2637,72.3004,285877.0
2020-08-24 12:00:00,78.91,79.04,78.8,78.82,300774.0,72.3004,72.4195,72.1996,72.2179,300774.0
2020-08-24 12:30:00,78.82,78.92,78.71,78.75,109111.0,72.2179,72.3095,72.1171,72.1538,109111.0
2020-08-24 13:00:00,78.76,78.84,78.72,78.75,82931.0,72.1629,72.2362,72.1263,72.1538,82931.0
2020-08-24 13:30:00,78.74,78.86,78.65,78.81,100702.0,72.1446,72.2546,72.0622,72.2088,100702.0
2020-08-24 14:00:00,78.82,78.92,78.72,78.74,126458.0,72.2179,72.3095,72.1263,72.1446,126458.0
2020-08-24 14:30:00,78.73,78.74,78.49,78.55,189544.0,72.1355,72.1446,71.9156,71.9705,189544.0
2020-08-24 15:00:00,78.54,78.69,78.51,78.65,176107.0,71.9614,72.0988,71.9339,72.0622,176107.0
2020-08-24 15:30:00,78.64,78.94,78.56,78.91,772090.0,72.053,72.3279,71.9797,72.3004,772090.0
2020-08-25 09:30:00,79.85,79.88,79.47,79.73,858113.0,73.1616,73.1891,72.8135,73.0517,858113.0
2020-08-25 10:00:00,79.73,80.06,79.58,79.94,533508.0,73.0517,73.3541,72.9143,73.2441,533508.0
2020-08-25 10:30:00,79.93,80.34,79.88,80.34,403120.0,73.2349,73.6106,73.1891,73.6106,403120.0
2020-08-25 11:00:00,80.33,80.48,80.07,80.11,609804.0,73.6014,73.7389,73.3632,73.3999,609804.0
2020-08-25 11:30:00,80.11,80.23,79.96,80.17,258653.0,73.3999,73.5098,73.2624,73.4548,258653.0
2020-08-25 12:00:00,80.18,80.22,79.98,80.09,186349.0,73.464,73.5007,73.2808,73.3815,186349.0
2020-08-25 12:30:00,80.09,80.15,80.01,80.04,177263.0,73.3815,73.4365,73.3082,73.3357,177263.0
2020-08-25 13:00:00,80.05,80.06,79.91,80.03,213276.0,73.3449,73.3541,73.2166,73.3266,213276.0
2020-08-25 13:30:00,80.02,80.07,79.94,80.03,162005.0,73.3174,73.3632,73.2441,73.3266,162005.0
2020-08-25 14:00:00,80.02,80.15,79.99,80.03,273256.0,73.3174,73.4365,73.2899,73.3266,273256.0
2020-08-25 14:30:00,80.03,80.13,79.99,80.08,189955.0,73.3266,73.4182,73.2899,73.3724,189955.0
2020-08-25 15:00:00,80.07,80.15,80.05,80.11,252364.0,73.3632,73.4365,73.3449,73.3999,252364.0
2020-08-25 15:30:00,80.11,80.16,80.03,80.04,749688.0,73.3999,73.4457,73.3266,73.3357,749688.0
2020-08-26 09:30:00,81.25,81.52,81.01,81.31,1226416.0,74.4444,74.6918,74.2245,74.4994,1226416.0
2020-08-26 10:00:00,81.32,81.61,81.13,81.52,517109.0,74.5085,74.7742,74.3344,74.6918,517109.0
2020-08-26 10:30:00,81.52,82.17,81.45,81.93,1138233.0,74.6918,75.2873,74.6276,75.0674,1138233.0
2020-08-26 11:00:00,81.94,81.97,81.5,81.68,878142.0,75.0766,75.1041,74.6734,74.8384,878142.0
2020-08-26 11:30:00,81.69,81.93,81.65,81.7,365455.0,74.8475,75.0674,74.8109,74.8567,365455.0
2020-08-26 12:00:00,81.71,81.94,81.71,81.78,265946.0,74.8659,75.0766,74.8659,74.93,265946.0
2020-08-26 12:30:00,81.77,81.85,81.7,81.73,299740.0,74.9208,74.9941,74.8567,74.8842,299740.0
2020-08-26 13:00:00,81.73,81.87,81.73,81.75,193683.0,74.8842,75.0124,74.8842,74.9025,193683.0
2020-08-26 13:30:00,81.76,81.83,81.61,81.81,300418.0,74.9117,74.9758,74.7742,74.9575,300418.0
2020-08-26 14:00:00,81.81,81.92,81.78,81.84,277806.0,74.9575,75.0583,74.93,74.985,277806.0
2020-08-26 14:30:00,81.84,81.85,81.6,81.67,230929.0,74.985,74.9941,74.7651,74.8292,230929.0
2020-08-26 15:00:00,81.66,81.9,81.64,81.86,241632.0,74.82,75.0399,74.8017,75.0033,241632.0
2020-08-26 15:30:00,81.87,81.9,81.71,81.74,611515.0,75.0124,75.0399,74.8659,74.8933,611515.0
2020-08-27 09:30:00,82.18,82.31,81.21,81.43,1456413.0,75.2965,75.4156,74.4077,74.6093,1456413.0
2020-08-27 10:00:00,81.44,81.45,80.76,81.23,978934.0,74.6185,74.6276,73.9954,74.4261,978934.0
2020-08-27 10:30:00,81.23,81.51,81.11,81.43,448561.0,74.4261,74.6826,74.3161,74.6093,448561.0
2020-08-27 11:00:00,81.43,81.56,81.14,81.21,266064.0,74.6093,74.7284,74.3436,74.4077,266064.0
2020-08-27 11:30:00,81.21,81.3,81.09,81.12,233536.0,74.4077,74.4902,74.2978,74.3253,233536.0
2020-08-27 12:00:00,81.12,81.12,80.83,80.93,295508.0,74.3253,74.3253,74.0596,74.1512,295508.0
2020-08-27 12:30:00,80.94,81.0,80.27,80.38,478810.0,74.1603,74.2153,73.5465,73.6473,478810.0
2020-08-27 13:00:00,80.38,80.59,80.17,80.58,363930.0,73.6473,73.8397,73.4548,73.8305,363930.0
2020-08-27 13:30:00,80.58,80.65,80.27,80.65,489794.0,73.8305,73.8946,73.5465,73.8946,489794.0
2020-08-27 14:00:00,80.64,80.91,80.62,80.88,177867.0,73.8855,74.1329,73.8672,74.1054,177867.0
2020-08-27 14:30:00,80.87,80.95,80.76,80.83,180187.0,74.0962,74.1695,73.9954,74.0596,180187.0
2020-08-27 15:00:00,80.84,80.99,80.74,80.83,295220.0,74.0687,74.2062,73.9771,74.0596,295220.0
2020-08-27 15:30:00,80.84,81.02,80.57,80.59,823774.0,74.0687,74.2336,73.8213,73.8397,823774.0
2020-08-28 09:30:00,80.06,80.42,79.91,80.4,816064.0,73.3541,73.6839,73.2166,73.6656,816064.0
2020-08-28 10:00:00,80.4,80.88,80.33,80.52,587031.0,73.6656,74.1054,73.6014,73.7755,587031.0
2020-08-28 10:30:00,80.51,80.51,80.05,80.3,295725.0,73.7664,73.7664,73.3449,73.574,295725.0
2020-08-28 11:00:00,80.3,80.54,80.2,80.36,363391.0,73.574,73.7939,73.4823,73.6289,363391.0
2020-08-28 11:30:00,80.35,80.39,80.19,80.21,319344.0,73.6198,73.6564,73.4732,73.4915,319344.0
2020-08-28 12:00:00,80.2,80.27,80.19,80.24,139964.0,73.4823,73.5465,73.4732,73.519,139964.0
2020-08-28 12:30:00,80.25,80.41,80.2,80.41,175321.0,73.5281,73.6747,73.4823,73.6747,175321.0
2020-08-28 13:00:00,80.4,80.44,80.24,80.27,117549.0,73.6656,73.7022,73.519,73.5465,117549.0
2020-08-28 13:30:00,80.26,80.39,80.21,80.39,124664.0,73.5373,73.6564,73.4915,73.6564,124664.0
2020-08-28 14:00:00,80.39,80.49,80.33,80.43,135746.0,73.6564,73.748,73.6014,73.6931,135746.0
2020-08-28 14:30:00,80.43,80.59,80.35,80.45,214536.0,73.6931,73.8397,73.6198,73.7114,214536.0
2020-08-28 15:00:00,80.44,80.69,80.42,80.53,290881.0,73.7022,73.9313,73.6839,73.7847,290881.0
2020-08-28 15:30:00,80.52,80.68,80.42,80.43,783963.0,73.7755,73.9221,73.6839,73.6931,783963.0
2020-08-31 09:30:00,79.0,79.15,78.69,79.03,1958723.0,72.3828,72.5203,72.0988,72.4103,1958723.0
2020-08-31 10:00:00,79.04,79.24,78.99,79.16,918491.0,72.4195,72.6027,72.3737,72.5294,918491.0
2020-08-31 10:30:00,79.16,79.35,79.1,79.1,530570.0,72.5294,72.7035,72.4745,72.4745,530570.0
2020-08-31 11:00:00,79.1,79.26,79.01,79.08,382972.0,72.4745,72.6211,72.392,72.4561,382972.0
2020-08-31 11:30:00,79.07,79.28,79.01,79.15,631613.0,72.447,72.6394,72.392,72.5203,631613.0
2020-08-31 12:00:00,79.16,79.55,79.14,79.48,801976.0,72.5294,72.8868,72.5111,72.8226,801976.0
2020-08-31 12:30:00,79.5,79.61,79.42,79.45,293379.0,72.841,72.9417,72.7677,72.7952,293379.0
2020-08-31 13:00:00,79.44,79.66,79.4,79.56,281275.0,72.786,72.9876,72.7493,72.8959,281275.0
2020-08-31 13:30:00,79.56,79.76,79.46,79.46,391334.0,72.8959,73.0792,72.8043,72.8043,391334.0
2020-08-31 14:00:00,79.46,79.48,79.33,79.38,245955.0,72.8043,72.8226,72.6852,72.731,245955.0
2020-08-31 14:30:00,79.38,79.6,79.37,79.59,300630.0,72.731,72.9326,72.7219,72.9234,300630.0
2020-08-31 15:00:00,79.6,79.62,79.41,79.52,256514.0,72.9326,72.9509,72.7585,72.8593,256514.0
2020-08-31 15:30:00,79.52,79.56,79.25,79.25,955104.0,72.8593,72.8959,72.6119,72.6119,955104.0
2020-09-01 09:30:00,80.12,81.02,79.99,80.69,1623765.0,73.409,74.2336,73.2899,73.9313,1623765.0
2020-09-01 10:00:00,80.69,81.02,80.59,80.92,988046.0,73.9313,74.2336,73.8397,74.142,988046.0
2020-09-01 10:30:00,80.92,81.14,80.6,80.67,578369.0,74.142,74.3436,73.8488,73.913,578369.0
2020-09-01 11:00:00,80.68,80.85,80.51,80.71,521753.0,73.9221,74.0779,73.7664,73.9496,521753.0
2020-09-01 11:30:00,80.72,80.77,80.57,80.75,305720.0,73.9588,74.0046,73.8213,73.9863,305720.0
2020-09-01 12:00:00,80.76,81.27,80.73,81.2,623664.0,73.9954,74.4627,73.9679,74.3986,623664.0
2020-09-01 12:30:00,81.21,81.42,81.1,81.22,1122576.0,74.4077,74.6001,74.3069,74.4169,1122576.0
2020-09-01 13:00:00,81.22,81.35,81.2,81.32,317897.0,74.4169,74.536,74.3986,74.5085,317897.0
2020-09-01 13:30:00,81.32,81.5,81.27,81.36,398229.0,74.5085,74.6734,74.4627,74.5452,398229.0
2020-09-01 14:00:00,81.37,81.48,81.17,81.37,472335.0,74.5543,74.6551,74.3711,74.5543,472335.0
2020-09-01 14:30:00,81.35,81.37,81.23,81.31,272945.0,74.536,74.5543,74.4261,74.4994,272945.0
2020-09-01 15:00:00,81.3,81.35,81.21,81.26,302079.0,74.4902,74.536,74.4077,74.4535,302079.0
2020-09-01 15:30:00,81.26,81.6,81.16,81.55,884414.0,74.4535,74.7651,74.3619,74.7193,884414.0
2020-09-02 09:30:00,81.35,81.59,80.12,80.15,1986376.0,74.536,74.7559,73.409,73.4365,1986376.0
2020-09-02 10:00:00,80.15,80.69,80.13,80.6,596312.0,73.4365,73.9313,73.4182,73.8488,596312.0
2020-09-02 10:30:00,80.6,81.02,80.47,80.75,527920.0,73.8488,74.2336,73.7297,73.9863,527920.0
2020-09-02 11:00:00,80.76,80.78,80.11,80.18,417006.0,73.9954,74.0137,73.3999,73.464,417006.0
2020-09-02 11:30:00,80.19,80.37,79.88,80.21,542359.0,73.4732,73.6381,73.1891,73.4915,542359.0
2020-09-02 12:00:00,80.2,80.24,80.0,80.06,365134.0,73.4823,73.519,73.2991,73.3541,365134.0
2020-09-02 12:30:00,80.06,80.78,80.01,80.64,387932.0,73.3541,74.0137,73.3082,73.8855,387932.0
2020-09-02 13:00:00,80.63,81.51,80.58,81.41,949532.0,73.8763,74.6826,73.8305,74.591,949532.0
2020-09-02 13:30:00,81.41,81.66,81.35,81.58,564967.0,74.591,74.82,74.536,74.7467,564967.0
2020-09-02 14:00:00,81.58,81.87,81.34,81.68,556266.0,74.7467,75.0124,74.5268,74.8384,556266.0
2020-09-02 14:30:00,81.67,82.02,81.62,81.75,766723.0,74.8292,75.1499,74.7834,74.9025,766723.0
2020-09-02 15:00:00,81.74,82.58,81.63,82.41,1456286.0,74.8933,75.663,74.7926,75.5072,1456286.0
2020-09-02 15:30:00,82.41,82.71,82.05,82.12,1210443.0,75.5072,75.7821,75.1774,75.2415,1210443.0
2020-09-03 09:30:00,81.12,81.29,79.71,80.26,1379908.0,74.3253,74.481,73.0334,73.5373,1379908.0
2020-09-03 10:00:00,80.24,80.59,79.7,79.93,871763.0,73.519,73.8397,73.0242,73.2349,871763.0
2020-09-03 10:30:00,79.94,80.19,79.55,79.68,807609.0,73.2441,73.4732,72.8868,73.0059,807609.0
2020-09-03 11:00:00,79.67,79.69,78.38,79.02,1140408.0,72.9967,73.015,71.8148,72.4012,1140408.0
2020-09-03 11:30:00,79.02,80.04,78.97,79.68,715497.0,72.4012,73.3357,72.3554,73.0059,715497.0
2020-09-03 12:00:00,79.68,79.77,79.01,79.17,531434.0,73.0059,73.0883,72.392,72.5386,531434.0
2020-09-03 12:30:00,79.17,79.47,78.98,79.27,750082.0,72.5386,72.8135,72.3645,72.6302,750082.0
2020-09-03 13:00:00,79.29,79.5,78.93,79.45,404577.0,72.6486,72.841,72.3187,72.7952,404577.0
2020-09-03 13:30:00,79.44,79.69,79.09,79.62,535871.0,72.786,73.015,72.4653,72.9509,535871.0
2020-09-03 14:00:00,79.61,79.95,79.56,79.94,687610.0,72.9417,73.2533,72.8959,73.2441,687610.0
2020-09-03 14:30:00,79.93,80.27,79.9,80.06,1039861.0,73.2349,73.5465,73.2075,73.3541,1039861.0
2020-09-03 15:00:00,80.06,81.06,79.81,80.89,2071605.0,73.3541,74.2703,73.125,74.1145,2071605.0
2020-09-03 15:30:00,80.87,81.81,80.79,81.17,4935144.0,74.0962,74.9575,74.0229,74.3711,4935144.0
2020-09-04 09:30:00,80.44,81.47,79.37,79.52,2052482.0,73.7022,74.646,72.7219,72.8593,2052482.0
2020-09-04 10:00:00,79.5,79.54,78.33,78.44,1824314.0,72.841,72.8776,71.769,71.8698,1824314.0
2020-09-04 10:30:00,78.46,78.58,77.41,78.45,1735701.0,71.8881,71.998,70.926,71.8789,1735701.0
2020-09-04 11:00:00,78.44,78.53,77.87,78.04,616567.0,71.8698,71.9522,71.3475,71.5033,616567.0
2020-09-04 11:30:00,78.04,78.8,78.01,78.78,555253.0,71.5033,72.1996,71.4758,72.1813,555253.0
2020-09-04 12:00:00,78.76,78.94,78.37,78.94,497697.0,72.1629,72.3279,71.8056,72.3279,497697.0
2020-09-04 12:30:00,78.94,79.09,78.42,78.7,565678.0,72.3279,72.4653,71.8514,72.108,565678.0
2020-09-04 13:00:00,78.69,78.69,78.22,78.35,313287.0,72.0988,72.0988,71.6682,71.7873,313287.0
2020-09-04 13:30:00,78.33,78.69,78.21,78.41,351455.0,71.769,72.0988,71.659,71.8423,351455.0
2020-09-04 14:00:00,78.39,78.72,78.24,78.63,292056.0,71.8239,72.1263,71.6865,72.0438,292056.0
2020-09-04 14:30:00,78.62,79.08,78.52,78.82,464575.0,72.0347,72.4561,71.943,72.2179,464575.0
2020-09-04 15:00:00,78.82,79.33,78.79,79.28,483355.0,72.2179,72.6852,72.1904,72.6394,483355.0
2020-09-04 15:30:00,79.26,79.26,78.77,78.89,1611510.0,72.6211,72.6211,72.1721,72.2821,1611510.0
2020-09-08 09:30:00,78.02,78.46,77.22,78.44,2220193.0,71.4849,71.8881,70.7519,71.8698,2220193.0
2020-09-08 10:00:00,78.45,79.12,77.7,79.02,1017869.0,71.8789,72.4928,71.1917,72.4012,1017869.0
2020-09-08 10:30:00,79.02,79.15,78.26,78.46,607042.0,72.4012,72.5203,71.7048,71.8881,607042.0
2020-09-08 11:00:00,78.45,78.68,78.14,78.46,618671.0,71.8789,72.0896,71.5949,71.8881,618671.0
2020-09-08 11:30:00,78.47,78.52,78.05,78.22,341494.0,71.8972,71.943,71.5124,71.6682,341494.0
2020-09-08 12:00:00,78.22,78.51,78.14,78.28,304400.0,71.6682,71.9339,71.5949,71.7232,304400.0
2020-09-08 12:30:00,78.28,78.55,78.24,78.44,169852.0,71.7232,71.9705,71.6865,71.8698,169852.0
2020-09-08 13:00:00,78.45,78.46,78.15,78.17,291928.0,71.8789,71.8881,71.604,71.6224,291928.0
2020-09-08 13:30:00,78.16,78.4,78.1,78.12,409706.0,71.6132,71.8331,71.5582,71.5766,409706.0
2020-09-08 14:00:00,78.13,78.23,77.72,77.75,453211.0,71.5857,71.6773,71.2101,71.2375,453211.0
2020-09-08 14:30:00,77.75,77.8,77.44,77.75,469136.0,71.2375,71.2834,70.9535,71.2375,469136.0
2020-09-08 15:00:00,77.74,77.82,77.44,77.79,605814.0,71.2284,71.3017,70.9535,71.2742,605814.0
2020-09-08 15:30:00,77.79,77.85,77.25,77.32,1400288.0,71.2742,71.3292,70.7794,70.8436,1400288.0
2020-09-09 09:30:00,78.62,79.07,78.55,78.82,1114191.0,72.0347,72.447,71.9705,72.2179,1114191.0
2020-09-09 10:00:00,78.83,79.18,78.63,79.06,569084.0,72.2271,72.5478,72.0438,72.4378,569084.0
2020-09-09 10:30:00,79.06,79.43,79.03,79.34,560199.0,72.4378,72.7768,72.4103,72.6944,560199.0
2020-09-09 11:00:00,79.33,79.7,79.26,79.4,444842.0,72.6852,73.0242,72.6211,72.7493,444842.0
2020-09-09 11:30:00,79.42,79.45,79.01,79.12,260733.0,72.7677,72.7952,72.392,72.4928,260733.0
2020-09-09 12:00:00,79.13,79.51,78.99,79.43,351597.0,72.502,72.8501,72.3737,72.7768,351597.0
2020-09-09 12:30:00,79.44,79.54,79.36,79.45,231627.0,72.786,72.8776,72.7127,72.7952,231627.0
2020-09-09 13:00:00,79.46,79.63,79.35,79.4,201572.0,72.8043,72.9601,72.7035,72.7493,201572.0
2020-09-09 13:30:00,79.41,79.47,79.28,79.32,232059.0,72.7585,72.8135,72.6394,72.676,232059.0
2020-09-09 14:00:00,79.32,79.41,79.18,79.26,270334.0,72.676,72.7585,72.5478,72.6211,270334.0
2020-09-09 14:30:00,79.26,79.56,79.26,79.45,167636.0,72.6211,72.8959,72.6211,72.7952,167636.0
2020-09-09 15:00:00,79.45,79.68,79.35,79.45,321382.0,72.7952,73.0059,72.7035,72.7952,321382.0
2020-09-09 15:30:00,79.45,79.52,79.05,79.4,1255267.0,72.7952,72.8593,72.4287,72.7493,1255267.0
2020-09-10 09:30:00,80.74,80.97,80.24,80.47,1080338.0,73.9771,74.1878,73.519,73.7297,1080338.0
2020-09-10 10:00:00,80.47,81.23,80.43,80.92,863990.0,73.7297,74.4261,73.6931,74.142,863990.0
2020-09-10 10:30:00,80.9,81.11,80.43,80.52,775382.0,74.1237,74.3161,73.6931,73.7755,775382.0
2020-09-10 11:00:00,80.5,80.97,80.33,80.73,660440.0,73.7572,74.1878,73.6014,73.9679,660440.0
2020-09-10 11:30:00,80.73,80.8,80.0,80.04,762189.0,73.9679,74.0321,73.2991,73.3357,762189.0
2020-09-10 12:00:00,80.0,80.2,79.44,79.93,849907.0,73.2991,73.4823,72.786,73.2349,849907.0
2020-09-10 12:30:00,79.92,80.0,79.28,79.66,446844.0,73.2258,73.2991,72.6394,72.9876,446844.0
2020-09-10 13:00:00,79.67,79.83,79.52,79.54,387905.0,72.9967,73.1433,72.8593,72.8776,387905.0
2020-09-10 13:30:00,79.55,79.78,79.41,79.67,483760.0,72.8868,73.0975,72.7585,72.9967,483760.0
2020-09-10 14:00:00,79.67,79.72,78.97,79.01,512344.0,72.9967,73.0425,72.3554,72.392,512344.0
2020-09-10 14:30:00,79.01,79.49,78.97,79.41,419151.0,72.392,72.8318,72.3554,72.7585,419151.0
2020-09-10 15:00:00,79.42,79.44,78.76,78.95,583404.0,72.7677,72.786,72.1629,72.337,583404.0
2020-09-10 15:30:00,78.95,79.38,78.84,78.9,1313090.0,72.337,72.731,72.2362,72.2912,1313090.0
2020-09-11 09:30:00,80.01,80.3,79.64,79.65,955777.0,73.3082,73.574,72.9692,72.9784,955777.0
2020-09-11 10:00:00,79.67,80.02,79.49,79.8,510508.0,72.9967,73.3174,72.8318,73.1158,510508.0
2020-09-11 10:30:00,79.82,80.16,79.58,79.86,553478.0,73.1342,73.4457,72.9143,73.1708,553478.0
2020-09-11 11:00:00,79.87,80.06,79.64,79.72,375896.0,73.18,73.3541,72.9692,73.0425,375896.0
2020-09-11 11:30:00,79.71,79.8,79.48,79.5,299467.0,73.0334,73.1158,72.8226,72.841,299467.0
2020-09-11 12:00:00,79.49,79.57,79.28,79.29,260845.0,72.8318,72.9051,72.6394,72.6486,260845.0
2020-09-11 12:30:00,79.28,79.28,78.92,78.94,550462.0,72.6394,72.6394,72.3095,72.3279,550462.0
2020-09-11 13:00:00,78.95,79.02,78.65,78.73,351600.0,72.337,72.4012,72.0622,72.1355,351600.0
2020-09-11 13:30:00,78.72,78.98,78.61,78.77,294590.0,72.1263,72.3645,72.0255,72.1721,294590.0
2020-09-11 14:00:00,78.8,79.08,78.71,78.9,178313.0,72.1996,72.4561,72.1171,72.2912,178313.0
2020-09-11 14:30:00,78.91,79.17,78.85,78.85,228307.0,72.3004,72.5386,72.2454,72.2454,228307.0
2020-09-11 15:00:00,78.84,79.0,78.6,78.93,558847.0,72.2362,72.3828,72.0163,72.3187,558847.0
2020-09-11 15:30:00,78.93,79.15,78.78,78.82,971613.0,72.3187,72.5203,72.1813,72.2179,971613.0
2020-09-14 09:30:00,80.5,81.11,80.25,80.78,1325881.0,73.7572,74.3161,73.5281,74.0137,1325881.0
2020-09-14 10:00:00,80.78,81.12,80.59,80.77,584688.0,74.0137,74.3253,73.8397,74.0046,584688.0
2020-09-14 10:30:00,80.79,80.84,80.35,80.59,478880.0,74.0229,74.0687,73.6198,73.8397,478880.0
2020-09-14 11:00:00,80.6,80.75,80.27,80.39,395485.0,73.8488,73.9863,73.5465,73.6564,395485.0
2020-09-14 11:30:00,80.39,80.4,80.17,80.25,436297.0,73.6564,73.6656,73.4548,73.5281,436297.0
2020-09-14 12:00:00,80.24,80.37,80.04,80.26,276130.0,73.519,73.6381,73.3357,73.5373,276130.0
2020-09-14 12:30:00,80.25,80.28,80.08,80.21,173284.0,73.5281,73.5556,73.3724,73.4915,173284.0
2020-09-14 13:00:00,80.23,80.26,79.99,80.07,196887.0,73.5098,73.5373,73.2899,73.3632,196887.0
2020-09-14 13:30:00,80.08,80.29,79.95,80.18,175205.0,73.3724,73.5648,73.2533,73.464,175205.0
2020-09-14 14:00:00,80.19,80.24,80.1,80.17,181460.0,73.4732,73.519,73.3907,73.4548,181460.0
2020-09-14 14:30:00,80.18,80.33,80.1,80.24,191900.0,73.464,73.6014,73.3907,73.519,191900.0
2020-09-14 15:00:00,80.25,80.4,80.17,80.36,272586.0,73.5281,73.6656,73.4548,73.6289,272586.0
2020-09-14 15:30:00,80.37,80.65,80.32,80.52,749764.0,73.6381,73.8946,73.5923,73.7755,749764.0
2020-09-15 09:30:00,81.56,83.3,81.38,83.18,3137728.0,74.7284,76.3227,74.5635,76.2127,3137728.0
2020-09-15 10:00:00,83.18,84.53,83.08,84.29,2510987.0,76.2127,77.4496,76.1211,77.2297,2510987.0
2020-09-15 10:30:00,84.29,85.2,84.1,85.19,2234681.0,77.2297,78.0635,77.0557,78.0544,2234681.0
2020-09-15 11:00:00,85.19,85.7,84.64,84.79,1653710.0,78.0544,78.5216,77.5504,77.6879,1653710.0
2020-09-15 11:30:00,84.79,85.35,84.73,85.32,904551.0,77.6879,78.201,77.6329,78.1735,904551.0
2020-09-15 12:00:00,85.33,85.67,85.07,85.58,833693.0,78.1826,78.4942,77.9444,78.4117,833693.0
2020-09-15 12:30:00,85.59,86.25,85.51,86.24,1027711.0,78.4209,79.0256,78.3476,79.0164,1027711.0
2020-09-15 13:00:00,86.23,86.48,85.91,86.31,717317.0,79.0072,79.2363,78.7141,79.0805,717317.0
2020-09-15 13:30:00,86.3,86.79,86.25,86.38,794984.0,79.0714,79.5203,79.0256,79.1447,794984.0
2020-09-15 14:00:00,86.38,86.6,85.86,86.1,914600.0,79.1447,79.3463,78.6682,78.8881,914600.0
2020-09-15 14:30:00,86.09,86.21,85.85,86.03,521401.0,78.879,78.9889,78.6591,78.824,521401.0
2020-09-15 15:00:00,86.02,86.07,85.6,85.61,752137.0,78.8148,78.8607,78.43,78.4392,752137.0
2020-09-15 15:30:00,85.6,85.88,85.16,85.84,1798371.0,78.43,78.6866,78.0269,78.6499,1798371.0
2020-09-16 09:30:00,86.49,86.5,84.94,85.5,2688079.0,79.2455,79.2546,77.8253,78.3384,2688079.0
2020-09-16 10:00:00,85.5,85.59,84.64,84.77,1242714.0,78.3384,78.4209,77.5504,77.6695,1242714.0
2020-09-16 10:30:00,84.74,85.07,84.58,84.71,763741.0,77.6421,77.9444,77.4955,77.6146,763741.0
2020-09-16 11:00:00,84.71,85.0,84.65,84.79,453461.0,77.6146,77.8803,77.5596,77.6879,453461.0
2020-09-16 11:30:00,84.79,85.0,84.43,84.47,563762.0,77.6879,77.8803,77.358,77.3947,563762.0
2020-09-16 12:00:00,84.47,84.56,84.1,84.36,690188.0,77.3947,77.4771,77.0557,77.2939,690188.0
2020-09-16 12:30:00,84.36,84.36,83.93,84.09,718892.0,77.2939,77.2939,76.8999,77.0465,718892.0
2020-09-16 13:00:00,84.08,84.14,83.73,83.77,737730.0,77.0373,77.0923,76.7167,76.7533,737730.0
2020-09-16 13:30:00,83.76,83.94,83.6,83.8,534244.0,76.7441,76.9091,76.5975,76.7808,534244.0
2020-09-16 14:00:00,83.78,84.15,83.63,84.02,627006.0,76.7625,77.1015,76.625,76.9824,627006.0
2020-09-16 14:30:00,84.02,84.37,83.65,83.7,657143.0,76.9824,77.303,76.6434,76.6892,657143.0
2020-09-16 15:00:00,83.7,83.95,83.38,83.39,765754.0,76.6892,76.9182,76.396,76.4051,765754.0
2020-09-16 15:30:00,83.38,83.52,83.04,83.12,1769675.0,76.396,76.5242,76.0844,76.1577,1769675.0
2020-09-17 09:30:00,81.06,81.98,80.61,81.98,1682406.0,74.6571,75.5044,74.2426,75.5044,1682406.0
2020-09-17 10:00:00,81.98,82.29,81.7,81.89,1061597.0,75.5044,75.7899,75.2465,75.4215,1061597.0
2020-09-17 10:30:00,81.88,82.17,81.6,81.76,604378.0,75.4123,75.6794,75.1544,75.3018,604378.0
2020-09-17 11:00:00,81.77,82.06,81.62,81.71,443504.0,75.311,75.5781,75.1729,75.2557,443504.0
2020-09-17 11:30:00,81.72,81.86,81.21,81.26,487350.0,75.265,75.3939,74.7952,74.8413,487350.0
2020-09-17 12:00:00,81.26,81.37,81.02,81.11,506078.0,74.8413,74.9426,74.6202,74.7031,506078.0
2020-09-17 12:30:00,81.1,81.24,80.9,81.24,408480.0,74.6939,74.8229,74.5097,74.8229,408480.0
2020-09-17 13:00:00,81.23,81.43,81.05,81.09,353409.0,74.8137,74.9979,74.6479,74.6847,353409.0
2020-09-17 13:30:00,81.09,81.38,81.08,81.3,413800.0,74.6847,74.9518,74.6755,74.8781,413800.0
2020-09-17 14:00:00,81.31,81.39,81.09,81.1,236348.0,74.8873,74.961,74.6847,74.6939,236348.0
2020-09-17 14:30:00,81.09,81.36,81.06,81.31,289313.0,74.6847,74.9334,74.6571,74.8873,289313.0
2020-09-17 15:00:00,81.31,81.35,81.03,81.19,366962.0,74.8873,74.9242,74.6295,74.7768,366962.0
2020-09-17 15:30:00,81.18,81.91,81.17,81.9,1168549.0,74.7676,75.4399,74.7584,75.4307,1168549.0
2020-09-18 09:30:00,82.37,82.84,81.56,81.98,794301.0,75.8636,76.2965,75.1176,75.5044,794301.0
2020-09-18 10:00:00,82.0,82.1,81.55,81.57,383211.0,75.5228,75.6149,75.1084,75.1268,383211.0
2020-09-18 10:30:00,81.56,81.69,81.17,81.24,352520.0,75.1176,75.2373,74.7584,74.8229,352520.0
2020-09-18 11:00:00,81.26,81.31,80.95,81.0,350955.0,74.8413,74.8873,74.5558,74.6018,350955.0
2020-09-18 11:30:00,80.99,81.35,80.73,81.21,406507.0,74.5926,74.9242,74.3532,74.7952,406507.0
2020-09-18 12:00:00,81.2,81.25,80.93,81.09,306895.0,74.786,74.8321,74.5374,74.6847,306895.0
2020-09-18 12:30:00,81.08,81.09,80.52,80.66,391381.0,74.6755,74.6847,74.1597,74.2887,391381.0
2020-09-18 13:00:00,80.64,80.78,80.2,80.26,692394.0,74.2703,74.3992,73.865,73.9203,692394.0
2020-09-18 13:30:00,80.26,80.7,80.11,80.66,359848.0,73.9203,74.3255,73.7821,74.2887,359848.0
2020-09-18 14:00:00,80.65,80.68,80.49,80.6,231633.0,74.2795,74.3071,74.1321,74.2334,231633.0
2020-09-18 14:30:00,80.6,80.67,80.47,80.56,221470.0,74.2334,74.2979,74.1137,74.1966,221470.0
2020-09-18 15:00:00,80.55,80.76,80.51,80.63,289197.0,74.1874,74.3808,74.1505,74.2611,289197.0
2020-09-18 15:30:00,80.63,80.65,80.19,80.23,1553879.0,74.2611,74.2795,73.8558,73.8926,1553879.0
2020-09-21 09:30:00,79.8,80.12,79.08,79.9,1591518.0,73.4966,73.7913,72.8335,73.5887,1591518.0
2020-09-21 10:00:00,79.89,79.99,79.5,79.5,500127.0,73.5795,73.6716,73.2203,73.2203,500127.0
2020-09-21 10:30:00,79.5,79.56,79.12,79.35,838754.0,73.2203,73.2756,72.8703,73.0822,838754.0
2020-09-21 11:00:00,79.35,79.66,79.19,79.4,378619.0,73.0822,73.3677,72.9348,73.1282,378619.0
2020-09-21 11:30:00,79.4,79.82,79.24,79.74,370961.0,73.1282,73.515,72.9808,73.4414,370961.0
2020-09-21 12:00:00,79.76,79.85,79.52,79.8,444908.0,73.4598,73.5427,73.2387,73.4966,444908.0
2020-09-21 12:30:00,79.81,79.81,79.58,79.65,262866.0,73.5058,73.5058,73.294,73.3585,262866.0
2020-09-21 13:00:00,79.65,79.98,79.55,79.83,271932.0,73.3585,73.6624,73.2664,73.5242,271932.0
2020-09-21 13:30:00,79.83,80.01,79.78,79.9,334119.0,73.5242,73.69,73.4782,73.5887,334119.0
2020-09-21 14:00:00,79.89,79.98,79.73,79.87,262363.0,73.5795,73.6624,73.4321,73.5611,262363.0
2020-09-21 14:30:00,79.86,79.87,79.65,79.83,214623.0,73.5519,73.5611,73.3585,73.5242,214623.0
2020-09-21 15:00:00,79.83,80.13,79.8,80.09,372851.0,73.5242,73.8005,73.4966,73.7637,372851.0
2020-09-21 15:30:00,80.09,80.65,79.94,80.59,938722.0,73.7637,74.2795,73.6256,74.2242,938722.0
2020-09-22 09:30:00,80.86,80.89,79.43,79.57,1463606.0,74.4729,74.5005,73.1558,73.2848,1463606.0
2020-09-22 10:00:00,79.57,80.01,79.56,79.84,629181.0,73.2848,73.69,73.2756,73.5335,629181.0
2020-09-22 10:30:00,79.84,80.02,79.4,79.63,538892.0,73.5335,73.6992,73.1282,73.34,538892.0
2020-09-22 11:00:00,79.62,79.77,79.48,79.6,263027.0,73.3308,73.469,73.2019,73.3124,263027.0
2020-09-22 11:30:00,79.61,79.77,79.51,79.75,185645.0,73.3216,73.469,73.2295,73.4506,185645.0
2020-09-22 12:00:00,79.75,79.95,79.72,79.87,148913.0,73.4506,73.6348,73.4229,73.5611,148913.0
2020-09-22 12:30:00,79.89,79.96,79.65,79.67,108242.0,73.5795,73.644,73.3585,73.3769,108242.0
2020-09-22 13:00:00,79.68,79.83,79.63,79.71,210541.0,73.3861,73.5242,73.34,73.4137,210541.0
2020-09-22 13:30:00,79.72,79.85,79.63,79.84,318815.0,73.4229,73.5427,73.34,73.5335,318815.0
2020-09-22 14:00:00,79.85,80.14,79.85,80.03,351487.0,73.5427,73.8098,73.5427,73.7084,351487.0
2020-09-22 14:30:00,80.04,80.09,79.93,79.97,173708.0,73.7177,73.7637,73.6163,73.6532,173708.0
2020-09-22 15:00:00,79.97,80.17,79.9,80.15,291935.0,73.6532,73.8374,73.5887,73.819,291935.0
2020-09-22 15:30:00,80.15,80.5,80.06,80.48,739989.0,73.819,74.1413,73.7361,74.1229,739989.0
2020-09-23 09:30:00,79.7,79.93,79.32,79.41,1013430.0,73.4045,73.6163,73.0545,73.1374,1013430.0
2020-09-23 10:00:00,79.42,79.67,79.11,79.23,528769.0,73.1466,73.3769,72.8611,72.9716,528769.0
2020-09-23 10:30:00,79.24,79.33,79.05,79.26,366140.0,72.9808,73.0637,72.8059,72.9993,366140.0
2020-09-23 11:00:00,79.26,79.53,79.19,79.28,255249.0,72.9993,73.2479,72.9348,73.0177,255249.0
2020-09-23 11:30:00,79.27,79.27,78.88,78.88,428115.0,73.0085,73.0085,72.6493,72.6493,428115.0
2020-09-23 12:00:00,78.88,79.13,78.8,79.09,251919.0,72.6493,72.8795,72.5756,72.8427,251919.0
2020-09-23 12:30:00,79.08,79.3,78.99,79.28,206793.0,72.8335,73.0361,72.7506,73.0177,206793.0
2020-09-23 13:00:00,79.27,79.29,79.11,79.14,193342.0,73.0085,73.0269,72.8611,72.8887,193342.0
2020-09-23 13:30:00,79.16,79.19,78.94,78.99,277040.0,72.9072,72.9348,72.7045,72.7506,277040.0
2020-09-23 14:00:00,78.99,78.99,78.55,78.75,387357.0,72.7506,72.7506,72.3453,72.5296,387357.0
2020-09-23 14:30:00,78.74,78.78,78.46,78.5,474430.0,72.5203,72.5572,72.2625,72.2993,474430.0
2020-09-23 15:00:00,78.5,78.61,78.13,78.29,667585.0,72.2993,72.4006,71.9585,72.1059,667585.0
2020-09-23 15:30:00,78.29,79.19,77.89,77.9,1601466.0,72.1059,72.9348,71.7375,71.7467,1601466.0
2020-09-24 09:30:00,76.82,77.26,76.17,77.0,1991171.0,70.752,71.1572,70.1533,70.9178,1991171.0
2020-09-24 10:00:00,77.01,78.02,77.0,77.42,822439.0,70.927,71.8572,70.9178,71.3046,822439.0
2020-09-24 10:30:00,77.44,77.94,77.1,77.92,571458.0,71.323,71.7835,71.0099,71.7651,571458.0
2020-09-24 11:00:00,77.91,78.42,77.67,78.41,473101.0,71.7559,72.2256,71.5349,72.2164,473101.0
2020-09-24 11:30:00,78.41,78.79,78.3,78.54,492109.0,72.2164,72.5664,72.1151,72.3361,492109.0
2020-09-24 12:00:00,78.54,78.85,78.44,78.47,389331.0,72.3361,72.6217,72.244,72.2717,389331.0
2020-09-24 12:30:00,78.49,78.62,78.22,78.51,355710.0,72.2901,72.4098,72.0414,72.3085,355710.0
2020-09-24 13:00:00,78.5,78.89,78.45,78.72,260964.0,72.2993,72.6585,72.2532,72.5019,260964.0
2020-09-24 13:30:00,78.72,79.0,78.61,78.63,294591.0,72.5019,72.7598,72.4006,72.419,294591.0
2020-09-24 14:00:00,78.66,78.84,78.36,78.43,194349.0,72.4467,72.6124,72.1704,72.2348,194349.0
2020-09-24 14:30:00,78.43,78.82,78.32,78.32,254844.0,72.2348,72.594,72.1335,72.1335,254844.0
2020-09-24 15:00:00,78.33,78.47,77.86,78.16,433319.0,72.1427,72.2717,71.7099,71.9862,433319.0
2020-09-24 15:30:00,78.15,78.62,78.07,78.39,748463.0,71.9769,72.4098,71.9033,72.198,748463.0
2020-09-25 09:30:00,78.17,78.22,77.39,78.03,884426.0,71.9954,72.0414,71.277,71.8664,884426.0
2020-09-25 10:00:00,78.05,78.06,77.43,78.02,335820.0,71.8848,71.8941,71.3138,71.8572,335820.0
2020-09-25 10:30:00,78.01,78.21,77.92,78.04,399263.0,71.848,72.0322,71.7651,71.8756,399263.0
2020-09-25 11:00:00,78.05,78.28,77.96,78.15,265907.0,71.8848,72.0967,71.802,71.9769,265907.0
2020-09-25 11:30:00,78.15,78.23,77.78,77.79,158769.0,71.9769,72.0506,71.6362,71.6454,158769.0
2020-09-25 12:00:00,77.81,78.24,77.81,78.09,186900.0,71.6638,72.0598,71.6638,71.9217,186900.0
2020-09-25 12:30:00,78.09,78.13,77.91,78.01,171842.0,71.9217,71.9585,71.7559,71.848,171842.0
2020-09-25 13:00:00,78.0,78.14,77.95,78.09,190572.0,71.8388,71.9677,71.7927,71.9217,190572.0
2020-09-25 13:30:00,78.09,78.24,77.92,78.16,191251.0,71.9217,72.0598,71.7651,71.9862,191251.0
2020-09-25 14:00:00,78.16,78.4,78.15,78.33,229558.0,71.9862,72.2072,71.9769,72.1427,229558.0
2020-09-25 14:30:00,78.34,78.47,78.2,78.42,205327.0,72.1519,72.2717,72.023,72.2256,205327.0
2020-09-25 15:00:00,78.42,78.78,78.4,78.72,327556.0,72.2256,72.5572,72.2072,72.5019,327556.0
2020-09-25 15:30:00,78.72,78.92,78.44,78.88,1129249.0,72.5019,72.6861,72.244,72.6493,1129249.0
2020-09-28 09:30:00,80.31,80.37,79.47,79.76,1012084.0,73.9663,74.0216,73.1927,73.4598,1012084.0
2020-09-28 10:00:00,79.75,80.03,79.59,79.6,405586.0,73.4506,73.7084,73.3032,73.3124,405586.0
2020-09-28 10:30:00,79.6,79.81,79.47,79.66,374040.0,73.3124,73.5058,73.1927,73.3677,374040.0
2020-09-28 11:00:00,79.66,80.12,79.66,80.09,484441.0,73.3677,73.7913,73.3677,73.7637,484441.0
2020-09-28 11:30:00,80.1,80.11,79.76,79.84,206489.0,73.7729,73.7821,73.4598,73.5335,206489.0
2020-09-28 12:00:00,79.83,79.96,79.77,79.94,215249.0,73.5242,73.644,73.469,73.6256,215249.0
2020-09-28 12:30:00,79.94,80.04,79.89,79.9,195012.0,73.6256,73.7177,73.5795,73.5887,195012.0
2020-09-28 13:00:00,79.9,79.92,79.7,79.87,259267.0,73.5887,73.6071,73.4045,73.5611,259267.0
2020-09-28 13:30:00,79.89,79.94,79.72,79.75,237515.0,73.5795,73.6256,73.4229,73.4506,237515.0
2020-09-28 14:00:00,79.76,79.85,79.58,79.82,259767.0,73.4598,73.5427,73.294,73.515,259767.0
2020-09-28 14:30:00,79.83,79.99,79.8,79.88,180185.0,73.5242,73.6716,73.4966,73.5703,180185.0
2020-09-28 15:00:00,79.87,79.99,79.8,79.89,227677.0,73.5611,73.6716,73.4966,73.5795,227677.0
2020-09-28 15:30:00,79.9,79.92,79.68,79.77,785959.0,73.5887,73.6071,73.3861,73.469,785959.0
2020-09-29 09:30:00,79.7,79.79,79.31,79.63,645164.0,73.4045,73.4874,73.0453,73.34,645164.0
2020-09-29 10:00:00,79.66,80.0,79.59,79.99,397809.0,73.3677,73.6808,73.3032,73.6716,397809.0
2020-09-29 10:30:00,80.0,80.22,79.61,80.14,629879.0,73.6808,73.8834,73.3216,73.8098,629879.0
2020-09-29 11:00:00,80.14,80.55,80.13,80.37,378231.0,73.8098,74.1874,73.8005,74.0216,378231.0
2020-09-29 11:30:00,80.36,80.46,80.15,80.44,230557.0,74.0124,74.1045,73.819,74.0861,230557.0
2020-09-29 12:00:00,80.43,80.59,80.4,80.56,211579.0,74.0768,74.2242,74.0492,74.1966,211579.0
2020-09-29 12:30:00,80.56,80.81,80.52,80.72,176552.0,74.1966,74.4268,74.1597,74.3439,176552.0
2020-09-29 13:00:00,80.73,80.93,80.56,80.93,266315.0,74.3532,74.5374,74.1966,74.5374,266315.0
2020-09-29 13:30:00,80.92,81.24,80.92,81.09,445228.0,74.5281,74.8229,74.5281,74.6847,445228.0
2020-09-29 14:00:00,81.09,81.2,81.0,81.2,298832.0,74.6847,74.786,74.6018,74.786,298832.0
2020-09-29 14:30:00,81.2,81.23,80.99,81.02,324710.0,74.786,74.8137,74.5926,74.6202,324710.0
2020-09-29 15:00:00,81.03,81.16,80.74,80.76,314846.0,74.6295,74.7492,74.3624,74.3808,314846.0
2020-09-29 15:30:00,80.76,80.78,80.51,80.52,645584.0,74.3808,74.3992,74.1505,74.1597,645584.0
2020-09-30 09:30:00,80.59,81.34,80.57,81.3,577774.0,74.2242,74.915,74.2058,74.8781,577774.0
2020-09-30 10:00:00,81.3,81.54,81.01,81.46,397331.0,74.8781,75.0992,74.611,75.0255,397331.0
2020-09-30 10:30:00,81.49,81.78,81.47,81.67,390646.0,75.0531,75.3202,75.0347,75.2189,390646.0
2020-09-30 11:00:00,81.67,81.94,81.51,81.6,632667.0,75.2189,75.4676,75.0715,75.1544,632667.0
2020-09-30 11:30:00,81.6,81.65,81.34,81.61,243857.0,75.1544,75.2005,74.915,75.1636,243857.0
2020-09-30 12:00:00,81.62,81.86,81.59,81.68,203576.0,75.1729,75.3939,75.1452,75.2281,203576.0
2020-09-30 12:30:00,81.67,81.75,81.41,81.52,277191.0,75.2189,75.2926,74.9794,75.0808,277191.0
2020-09-30 13:00:00,81.54,81.57,81.28,81.32,335324.0,75.0992,75.1268,74.8597,74.8965,335324.0
2020-09-30 13:30:00,81.31,81.54,81.24,81.54,134139.0,74.8873,75.0992,74.8229,75.0992,134139.0
2020-09-30 14:00:00,81.54,81.58,81.26,81.53,255021.0,75.0992,75.136,74.8413,75.09,255021.0
2020-09-30 14:30:00,81.52,81.55,81.07,81.39,256862.0,75.0808,75.1084,74.6663,74.961,256862.0
2020-09-30 15:00:00,81.39,81.45,80.89,81.09,322327.0,74.961,75.0163,74.5005,74.6847,322327.0
2020-09-30 15:30:00,81.07,81.25,80.86,81.03,707313.0,74.6663,74.8321,74.4729,74.6295,707313.0
2020-10-01 09:30:00,82.06,82.47,81.74,81.8,902535.0,75.5781,75.9557,75.2834,75.3386,902535.0
2020-10-01 10:00:00,81.79,82.22,81.76,82.03,463159.0,75.3294,75.7255,75.3018,75.5505,463159.0
2020-10-01 10:30:00,82.02,82.4,81.96,82.08,296898.0,75.5413,75.8912,75.486,75.5965,296898.0
2020-10-01 11:00:00,82.12,82.26,81.91,82.2,226014.0,75.6334,75.7623,75.4399,75.707,226014.0
2020-10-01 11:30:00,82.21,82.38,82.16,82.37,196547.0,75.7162,75.8728,75.6702,75.8636,196547.0
2020-10-01 12:00:00,82.35,82.38,82.02,82.16,167903.0,75.8452,75.8728,75.5413,75.6702,167903.0
2020-10-01 12:30:00,82.16,82.34,82.11,82.22,218311.0,75.6702,75.836,75.6241,75.7255,218311.0
2020-10-01 13:00:00,82.23,82.46,82.2,82.39,247614.0,75.7347,75.9465,75.707,75.882,247614.0
2020-10-01 13:30:00,82.38,82.63,82.34,82.47,266113.0,75.8728,76.1031,75.836,75.9557,266113.0
2020-10-01 14:00:00,82.48,82.61,82.12,82.42,277491.0,75.9649,76.0847,75.6334,75.9097,277491.0
2020-10-01 14:30:00,82.42,82.69,82.4,82.66,223294.0,75.9097,76.1583,75.8912,76.1307,223294.0
2020-10-01 15:00:00,82.67,82.72,82.27,82.35,277376.0,76.1399,76.186,75.7715,75.8452,277376.0
2020-10-01 15:30:00,82.34,82.63,82.19,82.62,772459.0,75.836,76.1031,75.6978,76.0939,772459.0
2020-10-02 09:30:00,80.71,82.08,80.61,81.81,899562.0,74.3347,75.5965,74.2426,75.3478,899562.0
2020-10-02 10:00:00,81.81,82.19,81.77,82.19,362931.0,75.3478,75.6978,75.311,75.6978,362931.0
2020-10-02 10:30:00,82.18,82.2,81.77,82.06,289643.0,75.6886,75.707,75.311,75.5781,289643.0
2020-10-02 11:00:00,82.05,82.09,81.88,82.03,254714.0,75.5689,75.6057,75.4123,75.5505,254714.0
2020-10-02 11:30:00,82.03,82.07,81.43,81.51,330919.0,75.5505,75.5873,74.9979,75.0715,330919.0
2020-10-02 12:00:00,81.49,81.85,81.21,81.7,333244.0,75.0531,75.3847,74.7952,75.2465,333244.0
2020-10-02 12:30:00,81.73,81.78,81.54,81.69,182422.0,75.2742,75.3202,75.0992,75.2373,182422.0
2020-10-02 13:00:00,81.69,81.73,81.5,81.68,272731.0,75.2373,75.2742,75.0623,75.2281,272731.0
2020-10-02 13:30:00,81.68,81.71,81.41,81.59,296377.0,75.2281,75.2557,74.9794,75.1452,296377.0
2020-10-02 14:00:00,81.58,81.74,81.56,81.61,190663.0,75.136,75.2834,75.1176,75.1636,190663.0
2020-10-02 14:30:00,81.62,81.66,81.4,81.54,208461.0,75.1729,75.2097,74.9702,75.0992,208461.0
2020-10-02 15:00:00,81.55,81.58,81.16,81.32,309074.0,75.1084,75.136,74.7492,74.8965,309074.0
2020-10-02 15:30:00,81.32,81.35,80.78,80.81,720150.0,74.8965,74.9242,74.3992,74.4268,720150.0
2020-10-05 09:30:00,81.55,83.3,81.55,83.26,1519880.0,75.1084,76.7201,75.1084,76.6833,1519880.0
2020-10-05 10:00:00,83.28,83.94,83.28,83.49,1027004.0,76.7017,77.3096,76.7017,76.8951,1027004.0
2020-10-05 10:30:00,83.49,83.82,83.41,83.58,374172.0,76.8951,77.1991,76.8215,76.978,374172.0
2020-10-05 11:00:00,83.57,83.91,83.36,83.81,508470.0,76.9688,77.282,76.7754,77.1899,508470.0
2020-10-05 11:30:00,83.83,83.89,83.62,83.87,257269.0,77.2083,77.2635,77.0149,77.2451,257269.0
2020-10-05 12:00:00,83.87,83.94,83.71,83.9,255652.0,77.2451,77.3096,77.0978,77.2728,255652.0
2020-10-05 12:30:00,83.9,84.16,83.88,84.09,510813.0,77.2728,77.5122,77.2543,77.4477,510813.0
2020-10-05 13:00:00,84.09,84.17,83.9,84.15,368303.0,77.4477,77.5214,77.2728,77.503,368303.0
2020-10-05 13:30:00,84.15,84.18,83.72,83.78,446313.0,77.503,77.5306,77.107,77.1622,446313.0
2020-10-05 14:00:00,83.78,84.21,83.71,84.21,423607.0,77.1622,77.5583,77.0978,77.5583,423607.0
2020-10-05 14:30:00,84.21,84.47,84.09,84.47,466394.0,77.5583,77.7977,77.4477,77.7977,466394.0
2020-10-05 15:00:00,84.47,84.63,84.32,84.56,812834.0,77.7977,77.9451,77.6596,77.8806,812834.0
2020-10-05 15:30:00,84.56,84.57,84.29,84.54,1353775.0,77.8806,77.8898,77.6319,77.8622,1353775.0
2020-10-06 09:30:00,83.77,84.0,82.76,83.11,1530283.0,77.153,77.3649,76.2228,76.5452,1530283.0
2020-10-06 10:00:00,83.12,83.86,83.1,83.55,482575.0,76.5544,77.2359,76.5359,76.9504,482575.0
2020-10-06 10:30:00,83.56,83.83,83.3,83.78,417060.0,76.9596,77.2083,76.7201,77.1622,417060.0
2020-10-06 11:00:00,83.78,83.93,83.44,83.49,419831.0,77.1622,77.3004,76.8491,76.8951,419831.0
2020-10-06 11:30:00,83.48,83.58,83.19,83.26,274300.0,76.8859,76.978,76.6188,76.6833,274300.0
2020-10-06 12:00:00,83.25,83.74,83.25,83.7,212187.0,76.6741,77.1254,76.6741,77.0886,212187.0
2020-10-06 12:30:00,83.7,83.96,83.68,83.88,298351.0,77.0886,77.328,77.0701,77.2543,298351.0
2020-10-06 13:00:00,83.88,84.01,83.72,83.93,199300.0,77.2543,77.3741,77.107,77.3004,199300.0
2020-10-06 13:30:00,83.94,84.24,83.93,84.24,236926.0,77.3096,77.5859,77.3004,77.5859,236926.0
2020-10-06 14:00:00,84.23,84.29,84.09,84.14,221953.0,77.5767,77.6319,77.4477,77.4938,221953.0
2020-10-06 14:30:00,84.14,84.45,83.21,83.62,475227.0,77.4938,77.7793,76.6373,77.0149,475227.0
2020-10-06 15:00:00,83.57,83.57,83.04,83.47,582644.0,76.9688,76.9688,76.4807,76.8767,582644.0
2020-10-06 15:30:00,83.45,83.6,82.99,83.11,930885.0,76.8583,76.9965,76.4346,76.5452,930885.0
2020-10-07 09:30:00,84.78,86.42,84.78,86.04,1772519.0,78.0832,79.5937,78.0832,79.2437,1772519.0
2020-10-07 10:00:00,86.05,86.22,85.85,85.91,647932.0,79.2529,79.4095,79.0687,79.124,647932.0
2020-10-07 10:30:00,85.91,86.17,85.59,85.93,615489.0,79.124,79.3634,78.8293,79.1424,615489.0
2020-10-07 11:00:00,85.92,86.1,85.72,85.94,593671.0,79.1332,79.299,78.949,79.1516,593671.0
2020-10-07 11:30:00,85.94,86.07,85.87,85.93,365807.0,79.1516,79.2713,79.0871,79.1424,365807.0
2020-10-07 12:00:00,85.94,86.08,85.7,85.83,448908.0,79.1516,79.2806,78.9306,79.0503,448908.0
2020-10-07 12:30:00,85.81,86.18,85.8,86.16,365505.0,79.0319,79.3727,79.0227,79.3542,365505.0
2020-10-07 13:00:00,86.16,86.45,86.16,86.41,328168.0,79.3542,79.6213,79.3542,79.5845,328168.0
2020-10-07 13:30:00,86.42,86.64,86.31,86.57,518288.0,79.5937,79.7963,79.4924,79.7319,518288.0
2020-10-07 14:00:00,86.57,86.63,86.19,86.59,469343.0,79.7319,79.7871,79.3819,79.7503,469343.0
2020-10-07 14:30:00,86.61,86.88,86.48,86.82,1013613.0,79.7687,80.0174,79.649,79.9621,1013613.0
2020-10-07 15:00:00,86.8,86.99,86.69,86.7,843329.0,79.9437,80.1187,79.8424,79.8516,843329.0
2020-10-07 15:30:00,86.71,87.0,86.63,86.92,1309344.0,79.8608,80.1279,79.7871,80.0542,1309344.0
2020-10-08 09:30:00,88.86,88.86,87.72,87.91,2042643.0,81.841,81.841,80.791,80.966,2042643.0
2020-10-08 10:00:00,87.92,87.96,87.17,87.27,1057589.0,80.9752,81.0121,80.2845,80.3766,1057589.0
2020-10-08 10:30:00,87.28,87.87,87.19,87.8,776449.0,80.3858,80.9292,80.3029,80.8647,776449.0
2020-10-08 11:00:00,87.81,87.88,87.31,87.34,517422.0,80.8739,80.9384,80.4134,80.441,517422.0
2020-10-08 11:30:00,87.34,87.36,86.67,86.82,654424.0,80.441,80.4594,79.824,79.9621,654424.0
2020-10-08 12:00:00,86.82,86.96,86.52,86.59,382135.0,79.9621,80.091,79.6858,79.7503,382135.0
2020-10-08 12:30:00,86.59,87.61,86.59,87.56,1032802.0,79.7503,80.6897,79.7503,80.6437,1032802.0
2020-10-08 13:00:00,87.55,87.69,87.4,87.56,296251.0,80.6344,80.7634,80.4963,80.6437,296251.0
2020-10-08 13:30:00,87.56,87.85,87.49,87.64,329944.0,80.6437,80.9107,80.5792,80.7173,329944.0
2020-10-08 14:00:00,87.63,87.74,87.48,87.59,274906.0,80.7081,80.8094,80.57,80.6713,274906.0
2020-10-08 14:30:00,87.58,87.63,87.45,87.5,253564.0,80.6621,80.7081,80.5423,80.5884,253564.0
2020-10-08 15:00:00,87.5,87.7,87.4,87.65,238755.0,80.5884,80.7726,80.4963,80.7265,238755.0
2020-10-08 15:30:00,87.66,87.82,87.54,87.8,851481.0,80.7358,80.8831,80.6252,80.8647,851481.0
2020-10-09 09:30:00,88.34,88.62,87.95,88.31,997956.0,81.362,81.6199,81.0028,81.3344,997956.0
2020-10-09 10:00:00,88.31,88.37,87.64,87.97,572463.0,81.3344,81.3897,80.7173,81.0213,572463.0
2020-10-09 10:30:00,87.97,88.3,87.93,88.24,390947.0,81.0213,81.3252,80.9844,81.2699,390947.0
2020-10-09 11:00:00,88.25,88.46,88.02,88.03,378570.0,81.2791,81.4726,81.0673,81.0765,378570.0
2020-10-09 11:30:00,88.04,88.25,87.79,88.0,446033.0,81.0857,81.2791,80.8555,81.0489,446033.0
2020-10-09 12:00:00,87.99,88.18,87.88,87.92,360242.0,81.0397,81.2147,80.9384,80.9752,360242.0
2020-10-09 12:30:00,87.93,88.25,87.85,88.22,185143.0,80.9844,81.2791,80.9107,81.2515,185143.0
2020-10-09 13:00:00,88.22,88.48,88.21,88.45,263201.0,81.2515,81.491,81.2423,81.4634,263201.0
2020-10-09 13:30:00,88.46,88.5,88.35,88.49,170925.0,81.4726,81.5094,81.3712,81.5002,170925.0
2020-10-09 14:00:00,88.49,88.5,88.32,88.34,203640.0,81.5002,81.5094,81.3436,81.362,203640.0
2020-10-09 14:30:00,88.35,88.48,88.2,88.4,236032.0,81.3712,81.491,81.2331,81.4173,236032.0
2020-10-09 15:00:00,88.4,88.58,88.38,88.51,338525.0,81.4173,81.5831,81.3989,81.5186,338525.0
2020-10-09 15:30:00,88.51,88.8,88.47,88.8,717582.0,81.5186,81.7857,81.4818,81.7857,717582.0
2020-10-12 09:30:00,89.12,90.12,88.68,90.09,2051097.0,82.0804,83.0014,81.6752,82.9738,2051097.0
2020-10-12 10:00:00,90.07,90.57,90.05,90.39,1024775.0,82.9554,83.4159,82.937,83.2501,1024775.0
2020-10-12 10:30:00,90.36,90.43,90.17,90.38,421072.0,83.2225,83.287,83.0475,83.2409,421072.0
2020-10-12 11:00:00,90.38,90.91,90.36,90.73,623080.0,83.2409,83.729,83.2225,83.5633,623080.0
2020-10-12 11:30:00,90.72,90.78,89.98,90.33,652115.0,83.554,83.6093,82.8725,83.1948,652115.0
2020-10-12 12:00:00,90.33,90.7,90.25,90.68,260606.0,83.1948,83.5356,83.1212,83.5172,260606.0
2020-10-12 12:30:00,90.69,90.89,90.68,90.76,428753.0,83.5264,83.7106,83.5172,83.5909,428753.0
2020-10-12 13:00:00,90.77,90.91,90.71,90.84,274000.0,83.6001,83.729,83.5448,83.6646,274000.0
2020-10-12 13:30:00,90.85,91.05,90.75,91.05,518726.0,83.6738,83.858,83.5817,83.858,518726.0
2020-10-12 14:00:00,91.05,91.27,91.02,91.22,353980.0,83.858,84.0606,83.8303,84.0145,353980.0
2020-10-12 14:30:00,91.23,91.25,91.03,91.11,308674.0,84.0238,84.0422,83.8396,83.9132,308674.0
2020-10-12 15:00:00,91.11,91.19,90.86,90.95,436735.0,83.9132,83.9869,83.683,83.7659,436735.0
2020-10-12 15:30:00,90.96,91.07,90.66,90.92,805695.0,83.7751,83.8764,83.4988,83.7382,805695.0
2020-10-13 09:30:00,90.5,90.65,89.8,90.01,1740822.0,83.3514,83.4896,82.7067,82.9001,1740822.0
2020-10-13 10:00:00,90.02,90.18,89.43,89.91,768153.0,82.9093,83.0567,82.3659,82.808,768153.0
2020-10-13 10:30:00,89.93,90.06,89.44,89.73,488896.0,82.8264,82.9462,82.3752,82.6422,488896.0
2020-10-13 11:00:00,89.72,90.12,89.54,90.01,346298.0,82.633,83.0014,82.4673,82.9001,346298.0
2020-10-13 11:30:00,90.01,90.13,89.82,89.9,401924.0,82.9001,83.0106,82.7251,82.7988,401924.0
2020-10-13 12:00:00,89.91,89.97,89.73,89.9,243944.0,82.808,82.8633,82.6422,82.7988,243944.0
2020-10-13 12:30:00,89.91,90.26,89.87,90.24,254017.0,82.808,83.1304,82.7712,83.112,254017.0
2020-10-13 13:00:00,90.23,90.42,90.12,90.21,218897.0,83.1027,83.2777,83.0014,83.0843,218897.0
2020-10-13 13:30:00,90.25,90.29,89.93,89.99,161163.0,83.1212,83.158,82.8264,82.8817,161163.0
2020-10-13 14:00:00,89.97,90.15,89.83,89.95,252204.0,82.8633,83.0291,82.7343,82.8449,252204.0
2020-10-13 14:30:00,89.96,90.29,89.9,90.18,199945.0,82.8541,83.158,82.7988,83.0567,199945.0
2020-10-13 15:00:00,90.16,90.23,89.84,89.95,651856.0,83.0383,83.1027,82.7436,82.8449,651856.0
2020-10-13 15:30:00,89.95,89.98,89.57,89.62,1018234.0,82.8449,82.8725,82.4949,82.5409,1018234.0
2020-10-14 09:30:00,89.65,89.88,89.1,89.11,959297.0,82.5686,82.7804,82.062,82.0712,959297.0
2020-10-14 10:00:00,89.13,89.58,88.9,88.91,658540.0,82.0896,82.5041,81.8778,81.887,658540.0
2020-10-14 10:30:00,88.93,89.19,88.55,88.81,577475.0,81.9054,82.1449,81.5555,81.7949,577475.0
2020-10-14 11:00:00,88.81,89.18,88.73,89.15,279528.0,81.7949,82.1357,81.7212,82.1081,279528.0
2020-10-14 11:30:00,89.17,89.41,88.55,88.57,336734.0,82.1265,82.3475,81.5555,81.5739,336734.0
2020-10-14 12:00:00,88.57,88.81,88.27,88.4,377056.0,81.5739,81.7949,81.2976,81.4173,377056.0
2020-10-14 12:30:00,88.42,88.79,88.35,88.73,199288.0,81.4357,81.7765,81.3712,81.7212,199288.0
2020-10-14 13:00:00,88.72,88.77,88.55,88.56,184310.0,81.712,81.7581,81.5555,81.5647,184310.0
2020-10-14 13:30:00,88.58,88.94,88.41,88.89,321438.0,81.5831,81.9146,81.4265,81.8686,321438.0
2020-10-14 14:00:00,88.9,89.13,88.8,88.85,296029.0,81.8778,82.0896,81.7857,81.8318,296029.0
2020-10-14 14:30:00,88.85,88.96,88.66,88.91,325329.0,81.8318,81.9331,81.6568,81.887,325329.0
2020-10-14 15:00:00,88.91,89.26,88.81,89.05,439543.0,81.887,82.2094,81.7949,82.016,439543.0
2020-10-14 15:30:00,89.03,89.17,88.55,88.6,1271654.0,81.9975,82.1265,81.5555,81.6015,1271654.0
2020-10-15 09:30:00,87.29,89.23,87.19,88.89,2131410.0,80.395,82.1817,80.3029,81.8686,2131410.0
2020-10-15 10:00:00,88.89,89.49,88.85,88.95,1610893.0,81.8686,82.4212,81.8318,81.9239,1610893.0
2020-10-15 10:30:00,88.95,89.09,88.48,88.91,713942.0,81.9239,82.0528,81.491,81.887,713942.0
2020-10-15 11:00:00,88.89,88.94,88.24,88.61,483390.0,81.8686,81.9146,81.2699,81.6107,483390.0
2020-10-15 11:30:00,88.62,88.66,88.14,88.15,302643.0,81.6199,81.6568,81.1778,81.187,302643.0
2020-10-15 12:00:00,88.16,88.36,88.08,88.1,257611.0,81.1963,81.3805,81.1226,81.141,257611.0
2020-10-15 12:30:00,88.1,88.23,87.86,88.18,785258.0,81.141,81.2607,80.92,81.2147,785258.0
2020-10-15 13:00:00,88.2,88.29,87.78,87.92,489123.0,81.2331,81.316,80.8463,80.9752,489123.0
2020-10-15 13:30:00,87.92,88.15,87.91,88.05,212395.0,80.9752,81.187,80.966,81.0949,212395.0
2020-10-15 14:00:00,88.05,88.22,87.96,88.01,165020.0,81.0949,81.2515,81.0121,81.0581,165020.0
2020-10-15 14:30:00,88.01,88.02,87.53,87.74,285032.0,81.0581,81.0673,80.616,80.8094,285032.0
2020-10-15 15:00:00,87.75,88.25,87.73,88.2,426998.0,80.8186,81.2791,80.8002,81.2331,426998.0
2020-10-15 15:30:00,88.21,88.34,87.72,88.11,877398.0,81.2423,81.362,80.791,81.1502,877398.0
2020-10-16 09:30:00,88.55,88.59,87.37,87.52,1160728.0,81.5555,81.5923,80.4687,80.6068,1160728.0
2020-10-16 10:00:00,87.53,87.61,87.15,87.27,665214.0,80.616,80.6897,80.266,80.3766,665214.0
2020-10-16 10:30:00,87.28,87.38,86.98,87.05,504857.0,80.3858,80.4779,80.1095,80.1739,504857.0
2020-10-16 11:00:00,87.05,87.05,86.44,86.58,560917.0,80.1739,80.1739,79.6121,79.7411,560917.0
2020-10-16 11:30:00,86.57,86.68,86.45,86.65,385759.0,79.7319,79.8332,79.6213,79.8055,385759.0
2020-10-16 12:00:00,86.65,87.02,86.64,86.98,235811.0,79.8055,80.1463,79.7963,80.1095,235811.0
2020-10-16 12:30:00,86.98,87.0,86.63,86.8,315658.0,80.1095,80.1279,79.7871,79.9437,315658.0
2020-10-16 13:00:00,86.79,86.8,86.65,86.75,156463.0,79.9345,79.9437,79.8055,79.8976,156463.0
2020-10-16 13:30:00,86.75,87.1,86.7,86.93,230939.0,79.8976,80.22,79.8516,80.0634,230939.0
2020-10-16 14:00:00,86.94,86.96,86.84,86.95,152568.0,80.0726,80.091,79.9805,80.0818,152568.0
2020-10-16 14:30:00,86.95,87.37,86.93,87.28,241600.0,80.0818,80.4687,80.0634,80.3858,241600.0
2020-10-16 15:00:00,87.29,87.29,86.83,86.84,409405.0,80.395,80.395,79.9713,79.9805,409405.0
2020-10-16 15:30:00,86.84,87.01,86.61,86.7,823210.0,79.9805,80.1371,79.7687,79.8516,823210.0
2020-10-19 09:30:00,88.34,89.62,88.02,89.33,1466556.0,81.362,82.5409,81.0673,82.2738,1466556.0
2020-10-19 10:00:00,89.31,89.31,88.58,88.81,435086.0,82.2554,82.2554,81.5831,81.7949,435086.0
2020-10-19 10:30:00,88.81,88.84,88.48,88.73,425312.0,81.7949,81.8225,81.491,81.7212,425312.0
2020-10-19 11:00:00,88.73,89.0,88.4,88.56,370559.0,81.7212,81.9699,81.4173,81.5647,370559.0
2020-10-19 11:30:00,88.54,88.66,88.39,88.45,223389.0,81.5462,81.6568,81.4081,81.4634,223389.0
2020-10-19 12:00:00,88.46,88.6,88.34,88.39,256290.0,81.4726,81.6015,81.362,81.4081,256290.0
2020-10-19 12:30:00,88.38,88.72,88.35,88.69,200401.0,81.3989,81.712,81.3712,81.6844,200401.0
2020-10-19 13:00:00,88.72,88.84,88.59,88.72,186495.0,81.712,81.8225,81.5923,81.712,186495.0
2020-10-19 13:30:00,88.72,88.8,88.32,88.52,310375.0,81.712,81.7857,81.3436,81.5278,310375.0
2020-10-19 14:00:00,88.52,88.69,88.34,88.41,274764.0,81.5278,81.6844,81.362,81.4265,274764.0
2020-10-19 14:30:00,88.4,88.4,87.66,87.67,442551.0,81.4173,81.4173,80.7358,80.745,442551.0
2020-10-19 15:00:00,87.64,87.66,87.29,87.41,628570.0,80.7173,80.7358,80.395,80.5055,628570.0
2020-10-19 15:30:00,87.4,87.78,87.39,87.56,875158.0,80.4963,80.8463,80.4871,80.6437,875158.0
2020-10-20 09:30:00,87.79,88.41,87.77,88.4,826481.0,80.8555,81.4265,80.8371,81.4173,826481.0
2020-10-20 10:00:00,88.4,88.73,88.31,88.47,408069.0,81.4173,81.7212,81.3344,81.4818,408069.0
2020-10-20 10:30:00,88.48,88.69,88.3,88.42,394431.0,81.491,81.6844,81.3252,81.4357,394431.0
2020-10-20 11:00:00,88.42,88.58,88.35,88.44,388779.0,81.4357,81.5831,81.3712,81.4541,388779.0
2020-10-20 11:30:00,88.45,88.61,88.4,88.49,191079.0,81.4634,81.6107,81.4173,81.5002,191079.0
2020-10-20 12:00:00,88.5,88.6,88.46,88.49,119716.0,81.5094,81.6015,81.4726,81.5002,119716.0
2020-10-20 12:30:00,88.48,88.66,88.42,88.53,179905.0,81.491,81.6568,81.4357,81.537,179905.0
2020-10-20 13:00:00,88.54,88.93,88.47,88.87,225767.0,81.5462,81.9054,81.4818,81.8502,225767.0
2020-10-20 13:30:00,88.88,88.98,88.69,88.78,322874.0,81.8594,81.9515,81.6844,81.7673,322874.0
2020-10-20 14:00:00,88.81,88.86,88.55,88.57,176904.0,81.7949,81.841,81.5555,81.5739,176904.0
2020-10-20 14:30:00,88.57,88.65,88.36,88.39,183820.0,81.5739,81.6476,81.3805,81.4081,183820.0
2020-10-20 15:00:00,88.4,88.6,88.25,88.48,445148.0,81.4173,81.6015,81.2791,81.491,445148.0
2020-10-20 15:30:00,88.47,88.56,88.16,88.24,1626895.0,81.4818,81.5647,81.1963,81.2699,1626895.0
2020-10-21 09:30:00,88.0,88.86,87.79,88.81,1024152.0,81.0489,81.841,80.8555,81.7949,1024152.0
2020-10-21 10:00:00,88.82,88.87,88.41,88.64,592339.0,81.8041,81.8502,81.4265,81.6383,592339.0
2020-10-21 10:30:00,88.63,88.77,88.27,88.31,386616.0,81.6291,81.7581,81.2976,81.3344,386616.0
2020-10-21 11:00:00,88.32,88.38,87.56,87.89,827475.0,81.3436,81.3989,80.6437,80.9476,827475.0
2020-10-21 11:30:00,87.88,88.31,87.86,87.99,344481.0,80.9384,81.3344,80.92,81.0397,344481.0
2020-10-21 12:00:00,88.0,88.36,87.92,88.25,293255.0,81.0489,81.3805,80.9752,81.2791,293255.0
2020-10-21 12:30:00,88.26,88.29,87.88,88.0,204265.0,81.2884,81.316,80.9384,81.0489,204265.0
2020-10-21 13:00:00,87.97,88.39,87.91,88.31,188297.0,81.0213,81.4081,80.966,81.3344,188297.0
2020-10-21 13:30:00,88.32,88.56,88.26,88.44,278285.0,81.3436,81.5647,81.2884,81.4541,278285.0
2020-10-21 14:00:00,88.44,88.61,88.36,88.53,250305.0,81.4541,81.6107,81.3805,81.537,250305.0
2020-10-21 14:30:00,88.51,88.66,88.47,88.62,194757.0,81.5186,81.6568,81.4818,81.6199,194757.0
2020-10-21 15:00:00,88.62,88.64,88.14,88.33,391932.0,81.6199,81.6383,81.1778,81.3528,391932.0
2020-10-21 15:30:00,88.33,88.44,87.63,87.65,894508.0,81.3528,81.4541,80.7081,80.7265,894508.0
2020-10-22 09:30:00,88.44,88.64,88.08,88.64,495265.0,81.4541,81.6383,81.1226,81.6383,495265.0
2020-10-22 10:00:00,88.62,88.75,88.19,88.55,556001.0,81.6199,81.7397,81.2239,81.5555,556001.0
2020-10-22 10:30:00,88.54,88.58,87.88,88.26,511252.0,81.5462,81.5831,80.9384,81.2884,511252.0
2020-10-22 11:00:00,88.25,88.62,88.23,88.59,326708.0,81.2791,81.6199,81.2607,81.5923,326708.0
2020-10-22 11:30:00,88.6,88.72,88.43,88.48,261378.0,81.6015,81.712,81.4449,81.491,261378.0
2020-10-22 12:00:00,88.48,88.6,88.31,88.45,218637.0,81.491,81.6015,81.3344,81.4634,218637.0
2020-10-22 12:30:00,88.44,88.72,88.3,88.72,193517.0,81.4541,81.712,81.3252,81.712,193517.0
2020-10-22 13:00:00,88.72,88.87,88.64,88.79,190741.0,81.712,81.8502,81.6383,81.7765,190741.0
2020-10-22 13:30:00,88.78,88.9,88.57,88.9,173267.0,81.7673,81.8778,81.5739,81.8778,173267.0
2020-10-22 14:00:00,88.9,88.94,88.72,88.75,258002.0,81.8778,81.9146,81.712,81.7397,258002.0
2020-10-22 14:30:00,88.77,88.86,88.7,88.73,253844.0,81.7581,81.841,81.6936,81.7212,253844.0
2020-10-22 15:00:00,88.72,88.76,88.2,88.34,358392.0,81.712,81.7489,81.2331,81.362,358392.0
2020-10-22 15:30:00,88.34,88.43,88.16,88.22,744433.0,81.362,81.4449,81.1963,81.2515,744433.0
2020-10-23 09:30:00,88.25,88.45,87.67,87.99,566417.0,81.2791,81.4634,80.745,81.0397,566417.0
2020-10-23 10:00:00,87.98,88.27,87.7,87.97,249121.0,81.0305,81.2976,80.7726,81.0213,249121.0
2020-10-23 10:30:00,87.95,88.3,87.91,88.04,144896.0,81.0028,81.3252,80.966,81.0857,144896.0
2020-10-23 11:00:00,88.03,88.13,87.48,87.59,500642.0,81.0765,81.1686,80.57,80.6713,500642.0
2020-10-23 11:30:00,87.59,87.72,87.43,87.67,119183.0,80.6713,80.791,80.5239,80.745,119183.0
2020-10-23 12:00:00,87.65,87.77,87.43,87.53,157867.0,80.7265,80.8371,80.5239,80.616,157867.0
2020-10-23 12:30:00,87.55,87.85,87.53,87.7,103307.0,80.6344,80.9107,80.616,80.7726,103307.0
2020-10-23 13:00:00,87.69,88.01,87.67,87.95,104616.0,80.7634,81.0581,80.745,81.0028,104616.0
2020-10-23 13:30:00,87.95,88.0,87.8,87.81,84875.0,81.0028,81.0489,80.8647,80.8739,84875.0
2020-10-23 14:00:00,87.81,88.12,87.81,88.08,156809.0,80.8739,81.1594,80.8739,81.1226,156809.0
2020-10-23 14:30:00,88.08,88.08,87.91,87.94,81275.0,81.1226,81.1226,80.966,80.9936,81275.0
2020-10-23 15:00:00,87.95,88.12,87.87,87.98,227231.0,81.0028,81.1594,80.9292,81.0305,227231.0
2020-10-23 15:30:00,87.98,88.38,87.92,88.31,499666.0,81.0305,81.3989,80.9752,81.3344,499666.0
2020-10-26 09:30:00,87.21,87.78,87.14,87.64,393342.0,80.3213,80.8463,80.2568,80.7173,393342.0
2020-10-26 10:00:00,87.63,87.77,87.35,87.37,276210.0,80.7081,80.8371,80.4502,80.4687,276210.0
2020-10-26 10:30:00,87.35,87.44,86.87,87.03,351779.0,80.4502,80.5331,80.0082,80.1555,351779.0
2020-10-26 11:00:00,87.02,87.02,86.35,86.57,675846.0,80.1463,80.1463,79.5292,79.7319,675846.0
2020-10-26 11:30:00,86.58,86.75,86.42,86.52,401805.0,79.7411,79.8976,79.5937,79.6858,401805.0
2020-10-26 12:00:00,86.53,86.72,86.38,86.64,231625.0,79.695,79.87,79.5569,79.7963,231625.0
2020-10-26 12:30:00,86.62,86.63,86.02,86.11,273756.0,79.7779,79.7871,79.2253,79.3082,273756.0
2020-10-26 13:00:00,86.1,86.25,85.88,85.9,242131.0,79.299,79.4371,79.0964,79.1148,242131.0
2020-10-26 13:30:00,85.9,86.17,85.77,86.16,200303.0,79.1148,79.3634,78.995,79.3542,200303.0
2020-10-26 14:00:00,86.16,86.25,86.02,86.23,198549.0,79.3542,79.4371,79.2253,79.4187,198549.0
2020-10-26 14:30:00,86.22,86.52,86.1,86.41,204673.0,79.4095,79.6858,79.299,79.5845,204673.0
2020-10-26 15:00:00,86.4,86.68,86.38,86.67,240528.0,79.5753,79.8332,79.5569,79.824,240528.0
2020-10-26 15:30:00,86.69,86.79,86.28,86.75,429189.0,79.8424,79.9345,79.4648,79.8976,429189.0
2020-10-27 09:30:00,86.96,87.22,86.3,86.34,667383.0,80.091,80.3305,79.4832,79.52,667383.0
2020-10-27 10:00:00,86.34,86.43,86.0,86.14,538284.0,79.52,79.6029,79.2069,79.3358,538284.0
2020-10-27 10:30:00,86.12,86.71,86.08,86.38,265267.0,79.3174,79.8608,79.2806,79.5569,265267.0
2020-10-27 11:00:00,86.38,86.57,86.26,86.28,278484.0,79.5569,79.7319,79.4463,79.4648,278484.0
2020-10-27 11:30:00,86.29,86.52,86.21,86.34,217925.0,79.474,79.6858,79.4003,79.52,217925.0
2020-10-27 12:00:00,86.35,86.42,86.08,86.1,241402.0,79.5292,79.5937,79.2806,79.299,241402.0
2020-10-27 12:30:00,86.09,86.17,86.02,86.1,189690.0,79.2898,79.3634,79.2253,79.299,189690.0
2020-10-27 13:00:00,86.1,86.24,85.97,86.18,197673.0,79.299,79.4279,79.1792,79.3727,197673.0
2020-10-27 13:30:00,86.18,86.38,86.15,86.31,121089.0,79.3727,79.5569,79.345,79.4924,121089.0
2020-10-27 14:00:00,86.31,86.33,86.09,86.19,172756.0,79.4924,79.5108,79.2898,79.3819,172756.0
2020-10-27 14:30:00,86.2,86.35,86.05,86.25,222892.0,79.3911,79.5292,79.2529,79.4371,222892.0
2020-10-27 15:00:00,86.25,86.49,86.12,86.48,213942.0,79.4371,79.6582,79.3174,79.649,213942.0
2020-10-27 15:30:00,86.48,86.71,86.32,86.71,661941.0,79.649,79.8608,79.5016,79.8608,661941.0
2020-10-28 09:30:00,85.15,85.41,84.48,84.83,1054537.0,78.424,78.6635,77.8069,78.1293,1054537.0
2020-10-28 10:00:00,84.82,84.84,83.95,84.04,787421.0,78.1201,78.1385,77.3188,77.4017,787421.0
2020-10-28 10:30:00,84.03,84.48,84.02,84.45,693197.0,77.3925,77.8069,77.3833,77.7793,693197.0
2020-10-28 11:00:00,84.44,84.59,84.21,84.28,464924.0,77.7701,77.9083,77.5583,77.6227,464924.0
2020-10-28 11:30:00,84.28,84.56,84.08,84.46,281689.0,77.6227,77.8806,77.4385,77.7885,281689.0
2020-10-28 12:00:00,84.46,84.85,84.44,84.49,557222.0,77.7885,78.1477,77.7701,77.8162,557222.0
2020-10-28 12:30:00,84.49,84.67,84.25,84.31,234999.0,77.8162,77.9819,77.5951,77.6504,234999.0
2020-10-28 13:00:00,84.3,84.31,83.84,84.06,581066.0,77.6412,77.6504,77.2175,77.4201,581066.0
2020-10-28 13:30:00,84.06,84.43,84.0,84.34,215368.0,77.4201,77.7609,77.3649,77.678,215368.0
2020-10-28 14:00:00,84.35,84.42,84.11,84.37,179276.0,77.6872,77.7517,77.4662,77.7056,179276.0
2020-10-28 14:30:00,84.37,84.46,84.12,84.38,208675.0,77.7056,77.7885,77.4754,77.7148,208675.0
2020-10-28 15:00:00,84.4,84.52,84.17,84.36,211489.0,77.7333,77.8438,77.5214,77.6964,211489.0
2020-10-28 15:30:00,84.37,84.55,83.84,83.85,1141005.0,77.7056,77.8714,77.2175,77.2267,1141005.0
2020-10-29 09:30:00,84.27,84.87,84.02,84.72,760677.0,77.6135,78.1661,77.3833,78.028,760677.0
2020-10-29 10:00:00,84.72,85.13,84.6,84.72,499838.0,78.028,78.4056,77.9175,78.028,499838.0
2020-10-29 10:30:00,84.71,84.75,84.37,84.6,448756.0,78.0188,78.0556,77.7056,77.9175,448756.0
2020-10-29 11:00:00,84.59,84.8,84.43,84.74,243196.0,77.9083,78.1017,77.7609,78.0464,243196.0
2020-10-29 11:30:00,84.73,84.79,84.17,84.3,253362.0,78.0372,78.0925,77.5214,77.6412,253362.0
2020-10-29 12:00:00,84.33,84.61,84.21,84.59,176227.0,77.6688,77.9267,77.5583,77.9083,176227.0
2020-10-29 12:30:00,84.58,84.66,84.34,84.63,192715.0,77.899,77.9727,77.678,77.9451,192715.0
2020-10-29 13:00:00,84.64,84.86,84.51,84.86,142014.0,77.9543,78.1569,77.8346,78.1569,142014.0
2020-10-29 13:30:00,84.86,84.98,84.7,84.97,251796.0,78.1569,78.2674,78.0096,78.2582,251796.0
2020-10-29 14:00:00,84.96,85.32,84.96,85.29,237234.0,78.249,78.5806,78.249,78.553,237234.0
2020-10-29 14:30:00,85.29,85.33,85.01,85.1,185843.0,78.553,78.5898,78.2951,78.378,185843.0
2020-10-29 15:00:00,85.1,85.23,84.93,85.08,260283.0,78.378,78.4977,78.2214,78.3595,260283.0
2020-10-29 15:30:00,85.08,85.25,84.84,84.89,603967.0,78.3595,78.5161,78.1385,78.1846,603967.0
2020-10-30 09:30:00,84.43,84.75,83.67,83.86,592928.0,77.7609,78.0556,77.0609,77.2359,592928.0
2020-10-30 10:00:00,83.82,84.13,83.57,83.62,252924.0,77.1991,77.4846,76.9688,77.0149,252924.0
2020-10-30 10:30:00,83.62,83.84,83.28,83.28,430212.0,77.0149,77.2175,76.7017,76.7017,430212.0
2020-10-30 11:00:00,83.28,83.69,83.26,83.45,182627.0,76.7017,77.0793,76.6833,76.8583,182627.0
2020-10-30 11:30:00,83.45,83.52,83.18,83.41,194312.0,76.8583,76.9228,76.6096,76.8215,194312.0
2020-10-30 12:00:00,83.4,83.77,83.37,83.75,217996.0,76.8122,77.153,76.7846,77.1346,217996.0
2020-10-30 12:30:00,83.74,83.77,83.39,83.48,145446.0,77.1254,77.153,76.803,76.8859,145446.0
2020-10-30 13:00:00,83.45,83.6,83.19,83.38,140232.0,76.8583,76.9965,76.6188,76.7938,140232.0
2020-10-30 13:30:00,83.34,83.37,83.16,83.28,141888.0,76.757,76.7846,76.5912,76.7017,141888.0
2020-10-30 14:00:00,83.27,83.58,83.2,83.35,123571.0,76.6925,76.978,76.628,76.7662,123571.0
2020-10-30 14:30:00,83.34,83.54,83.32,83.4,202124.0,76.757,76.9412,76.7386,76.8122,202124.0
2020-10-30 15:00:00,83.43,83.82,83.35,83.48,238719.0,76.8399,77.1991,76.7662,76.8859,238719.0
2020-10-30 15:30:00,83.48,83.96,83.4,83.88,512447.0,76.8859,77.328,76.8122,77.2543,512447.0
2020-11-02 09:30:00,84.6,85.96,84.53,85.68,1145335.0,77.9175,79.17,77.853,78.9122,1145335.0
2020-11-02 10:00:00,85.69,85.8,85.3,85.62,353479.0,78.9214,79.0227,78.5622,78.8569,353479.0
2020-11-02 10:30:00,85.61,85.66,85.37,85.45,319694.0,78.8477,78.8937,78.6266,78.7003,319694.0
2020-11-02 11:00:00,85.43,85.61,85.18,85.32,308623.0,78.6819,78.8477,78.4516,78.5806,308623.0
2020-11-02 11:30:00,85.32,85.76,85.18,85.5,684495.0,78.5806,78.9858,78.4516,78.7464,684495.0
2020-11-02 12:00:00,85.5,85.51,85.28,85.46,527993.0,78.7464,78.7556,78.5437,78.7095,527993.0
2020-11-02 12:30:00,85.46,85.46,85.07,85.17,201437.0,78.7095,78.7095,78.3503,78.4424,201437.0
2020-11-02 13:00:00,85.17,85.2,84.95,85.2,205128.0,78.4424,78.4701,78.2398,78.4701,205128.0
2020-11-02 13:30:00,85.18,85.29,84.95,85.0,158120.0,78.4516,78.553,78.2398,78.2859,158120.0
2020-11-02 14:00:00,85.0,85.39,84.96,85.32,214983.0,78.2859,78.6451,78.249,78.5806,214983.0
2020-11-02 14:30:00,85.32,85.45,85.22,85.34,228316.0,78.5806,78.7003,78.4885,78.599,228316.0
2020-11-02 15:00:00,85.34,85.6,85.33,85.52,314440.0,78.599,78.8385,78.5898,78.7648,314440.0
2020-11-02 15:30:00,85.53,85.74,85.28,85.71,678882.0,78.774,78.9674,78.5437,78.9398,678882.0
2020-11-03 09:30:00,86.19,87.42,86.06,87.34,844159.0,79.3819,80.5147,79.2621,80.441,844159.0
2020-11-03 10:00:00,87.35,88.07,87.29,87.9,744673.0,80.4502,81.1134,80.395,80.9568,744673.0
2020-11-03 10:30:00,87.9,88.24,87.84,88.01,482033.0,80.9568,81.2699,80.9015,81.0581,482033.0
2020-11-03 11:00:00,88.03,88.23,87.92,88.04,269943.0,81.0765,81.2607,80.9752,81.0857,269943.0
2020-11-03 11:30:00,88.04,88.21,87.79,87.94,271765.0,81.0857,81.2423,80.8555,80.9936,271765.0
2020-11-03 12:00:00,87.95,87.99,87.76,87.96,255871.0,81.0028,81.0397,80.8279,81.0121,255871.0
2020-11-03 12:30:00,87.97,87.97,87.69,87.72,145964.0,81.0213,81.0213,80.7634,80.791,145964.0
2020-11-03 13:00:00,87.72,87.82,87.36,87.4,246906.0,80.791,80.8831,80.4594,80.4963,246906.0
2020-11-03 13:30:00,87.41,87.59,87.26,87.34,240446.0,80.5055,80.6713,80.3673,80.441,240446.0
2020-11-03 14:00:00,87.33,87.62,87.32,87.46,152460.0,80.4318,80.6989,80.4226,80.5516,152460.0
2020-11-03 14:30:00,87.48,87.67,87.42,87.58,161412.0,80.57,80.745,80.5147,80.6621,161412.0
2020-11-03 15:00:00,87.57,87.76,87.45,87.73,352255.0,80.6529,80.8279,80.5423,80.8002,352255.0
2020-11-03 15:30:00,87.73,87.98,87.65,87.7,780294.0,80.8002,81.0305,80.7265,80.7726,780294.0
2020-11-04 09:30:00,88.87,89.47,88.46,88.68,1064950.0,81.8502,82.4028,81.4726,81.6752,1064950.0
2020-11-04 10:00:00,88.68,89.43,88.68,89.01,816286.0,81.6752,82.3659,81.6752,81.9791,816286.0
2020-11-04 10:30:00,89.02,89.43,88.95,89.4,365107.0,81.9883,82.3659,81.9239,82.3383,365107.0
2020-11-04 11:00:00,89.42,89.42,88.88,89.18,330896.0,82.3567,82.3567,81.8594,82.1357,330896.0
2020-11-04 11:30:00,89.16,89.64,89.13,89.58,348641.0,82.1173,82.5594,82.0896,82.5041,348641.0
2020-11-04 12:00:00,89.57,89.73,89.29,89.45,323667.0,82.4949,82.6422,82.237,82.3844,323667.0
2020-11-04 12:30:00,89.48,89.61,89.27,89.38,293176.0,82.412,82.5317,82.2186,82.3199,293176.0
2020-11-04 13:00:00,89.41,89.43,89.1,89.42,335721.0,82.3475,82.3659,82.062,82.3567,335721.0
2020-11-04 13:30:00,89.42,89.75,89.17,89.71,274732.0,82.3567,82.6607,82.1265,82.6238,274732.0
2020-11-04 14:00:00,89.7,89.77,89.44,89.49,319596.0,82.6146,82.6791,82.3752,82.4212,319596.0
2020-11-04 14:30:00,89.51,89.67,89.42,89.61,330077.0,82.4396,82.587,82.3567,82.5317,330077.0
2020-11-04 15:00:00,89.62,89.68,89.12,89.16,317376.0,82.5409,82.5962,82.0804,82.1173,317376.0
2020-11-04 15:30:00,89.17,89.52,89.09,89.45,899119.0,82.1265,82.4488,82.0528,82.3844,899119.0
2020-11-05 09:30:00,90.42,90.95,89.77,90.71,1260331.0,83.2777,83.7659,82.6791,83.5448,1260331.0
2020-11-05 10:00:00,90.71,90.93,90.22,90.22,471506.0,83.5448,83.7475,83.0935,83.0935,471506.0
2020-11-05 10:30:00,90.25,90.65,90.18,90.6,339358.0,83.1212,83.4896,83.0567,83.4435,339358.0
2020-11-05 11:00:00,90.6,90.65,90.36,90.61,307755.0,83.4435,83.4896,83.2225,83.4527,307755.0
2020-11-05 11:30:00,90.62,90.76,90.13,90.22,345146.0,83.4619,83.5909,83.0106,83.0935,345146.0
2020-11-05 12:00:00,90.22,90.4,90.07,90.33,183466.0,83.0935,83.2593,82.9554,83.1948,183466.0
2020-11-05 12:30:00,90.33,90.57,90.16,90.56,175569.0,83.1948,83.4159,83.0383,83.4067,175569.0
2020-11-05 13:00:00,90.57,90.8,90.55,90.59,221105.0,83.4159,83.6277,83.3975,83.4343,221105.0
2020-11-05 13:30:00,90.59,90.84,90.44,90.82,161421.0,83.4343,83.6646,83.2962,83.6461,161421.0
2020-11-05 14:00:00,90.81,90.89,90.66,90.75,155897.0,83.6369,83.7106,83.4988,83.5817,155897.0
2020-11-05 14:30:00,90.75,90.94,90.68,90.93,212710.0,83.5817,83.7567,83.5172,83.7475,212710.0
2020-11-05 15:00:00,90.9,90.96,90.55,90.62,283227.0,83.7198,83.7751,83.3975,83.4619,283227.0
2020-11-05 15:30:00,90.63,90.63,90.27,90.43,662768.0,83.4712,83.4712,83.1396,83.287,662768.0
2020-11-06 09:30:00,89.81,89.85,89.05,89.36,850156.0,82.7159,82.7528,82.016,82.3015,850156.0
2020-11-06 10:00:00,89.38,90.38,89.37,90.32,459958.0,82.3199,83.2409,82.3107,83.1856,459958.0
2020-11-06 10:30:00,90.29,90.51,89.97,90.06,299353.0,83.158,83.3606,82.8633,82.9462,299353.0
2020-11-06 11:00:00,90.11,90.45,89.92,90.03,250043.0,82.9922,83.3054,82.8172,82.9185,250043.0
2020-11-06 11:30:00,90.02,90.26,89.96,90.13,189699.0,82.9093,83.1304,82.8541,83.0106,189699.0
2020-11-06 12:00:00,90.12,90.29,90.02,90.06,138434.0,83.0014,83.158,82.9093,82.9462,138434.0
2020-11-06 12:30:00,90.1,90.28,90.07,90.28,106662.0,82.983,83.1488,82.9554,83.1488,106662.0
2020-11-06 13:00:00,90.27,90.6,90.22,90.52,243305.0,83.1396,83.4435,83.0935,83.3698,243305.0
2020-11-06 13:30:00,90.51,90.66,90.34,90.4,121529.0,83.3606,83.4988,83.2041,83.2593,121529.0
2020-11-06 14:00:00,90.4,90.59,90.4,90.45,170512.0,83.2593,83.4343,83.2593,83.3054,170512.0
2020-11-06 14:30:00,90.47,90.84,90.46,90.78,243082.0,83.3238,83.6646,83.3146,83.6093,243082.0
2020-11-06 15:00:00,90.75,90.94,90.63,90.91,280662.0,83.5817,83.7567,83.4712,83.729,280662.0
2020-11-06 15:30:00,90.91,91.5,90.87,91.37,1215910.0,83.729,84.2724,83.6922,84.1527,1215910.0
2020-11-09 09:30:00,92.2,92.26,89.82,90.15,1461466.0,84.9171,84.9724,82.7251,83.0291,1461466.0
2020-11-09 10:00:00,90.17,92.02,90.13,91.7,627921.0,83.0475,84.7514,83.0106,84.4566,627921.0
2020-11-09 10:30:00,91.73,92.33,91.55,92.32,560602.0,84.4843,85.0369,84.3185,85.0277,560602.0
2020-11-09 11:00:00,92.32,92.37,91.68,92.17,342485.0,85.0277,85.0737,84.4382,84.8895,342485.0
2020-11-09 11:30:00,92.15,92.48,91.45,91.48,368543.0,84.8711,85.175,84.2264,84.254,368543.0
2020-11-09 12:00:00,91.48,91.54,90.76,90.81,279603.0,84.254,84.3093,83.5909,83.6369,279603.0
2020-11-09 12:30:00,90.86,90.9,90.42,90.59,198937.0,83.683,83.7198,83.2777,83.4343,198937.0
2020-11-09 13:00:00,90.63,90.71,90.17,90.21,264492.0,83.4712,83.5448,83.0475,83.0843,264492.0
2020-11-09 13:30:00,90.23,90.27,89.55,89.7,315728.0,83.1027,83.1396,82.4765,82.6146,315728.0
2020-11-09 14:00:00,89.68,89.79,89.16,89.18,382380.0,82.5962,82.6975,82.1173,82.1357,382380.0
2020-11-09 14:30:00,89.17,89.48,88.94,89.47,399061.0,82.1265,82.412,81.9146,82.4028,399061.0
2020-11-09 15:00:00,89.49,89.74,89.22,89.29,346499.0,82.4212,82.6515,82.1725,82.237,346499.0
2020-11-09 15:30:00,89.28,89.78,89.0,89.03,976378.0,82.2278,82.6883,81.9699,81.9975,976378.0
2020-11-10 09:30:00,88.4,88.8,87.4,87.95,1172524.0,81.4173,81.7857,80.4963,81.0028,1172524.0
2020-11-10 10:00:00,87.92,88.23,87.16,87.17,400084.0,80.9752,81.2607,80.2752,80.2845,400084.0
2020-11-10 10:30:00,87.17,87.35,86.7,87.12,620287.0,80.2845,80.4502,79.8516,80.2384,620287.0
2020-11-10 11:00:00,87.11,87.59,87.0,87.56,534708.0,80.2292,80.6713,80.1279,80.6437,534708.0
2020-11-10 11:30:00,87.58,87.67,87.29,87.5,334226.0,80.6621,80.745,80.395,80.5884,334226.0
2020-11-10 12:00:00,87.5,88.17,87.5,88.02,313714.0,80.5884,81.2055,80.5884,81.0673,313714.0
2020-11-10 12:30:00,88.05,88.55,87.77,88.36,374338.0,81.0949,81.5555,80.8371,81.3805,374338.0
2020-11-10 13:00:00,88.36,88.51,87.68,87.84,266502.0,81.3805,81.5186,80.7542,80.9015,266502.0
2020-11-10 13:30:00,87.83,88.24,87.71,87.97,272170.0,80.8923,81.2699,80.7818,81.0213,272170.0
2020-11-10 14:00:00,87.96,88.29,87.71,87.86,298776.0,81.0121,81.316,80.7818,80.92,298776.0
2020-11-10 14:30:00,87.85,88.39,87.84,88.24,277543.0,80.9107,81.4081,80.9015,81.2699,277543.0
2020-11-10 15:00:00,88.23,88.39,88.06,88.25,401379.0,81.2607,81.4081,81.1042,81.2791,401379.0
2020-11-10 15:30:00,88.24,88.32,87.57,87.67,1062615.0,81.2699,81.3436,80.6529,80.745,1062615.0
2020-11-11 09:30:00,89.5,90.99,89.36,90.46,1174099.0,82.4304,83.8027,82.3015,83.3146,1174099.0
2020-11-11 10:00:00,90.48,91.12,90.29,90.78,651368.0,83.333,83.9224,83.158,83.6093,651368.0
2020-11-11 10:30:00,90.8,90.87,90.06,90.23,630527.0,83.6277,83.6922,82.9462,83.1027,630527.0
2020-11-11 11:00:00,90.23,91.18,90.11,91.07,494199.0,83.1027,83.9777,82.9922,83.8764,494199.0
2020-11-11 11:30:00,91.07,91.09,90.84,90.96,318536.0,83.8764,83.8948,83.6646,83.7751,318536.0
2020-11-11 12:00:00,90.94,91.02,90.5,90.57,341999.0,83.7567,83.8303,83.3514,83.4159,341999.0
2020-11-11 12:30:00,90.58,90.9,90.54,90.74,243381.0,83.4251,83.7198,83.3883,83.5725,243381.0
2020-11-11 13:00:00,90.75,90.94,90.62,90.66,203103.0,83.5817,83.7567,83.4619,83.4988,203103.0
2020-11-11 13:30:00,90.66,90.95,90.62,90.81,226128.0,83.4988,83.7659,83.4619,83.6369,226128.0
2020-11-11 14:00:00,90.83,90.97,90.55,90.6,147305.0,83.6554,83.7843,83.3975,83.4435,147305.0
2020-11-11 14:30:00,90.59,90.87,90.53,90.64,201633.0,83.4343,83.6922,83.3791,83.4804,201633.0
2020-11-11 15:00:00,90.64,90.9,90.63,90.7,283342.0,83.4804,83.7198,83.4712,83.5356,283342.0
2020-11-11 15:30:00,90.68,90.88,90.55,90.88,906912.0,83.5172,83.7014,83.3975,83.7014,906912.0
2020-11-12 09:30:00,90.88,90.94,90.14,90.48,1240253.0,83.7014,83.7567,83.0199,83.333,1240253.0
2020-11-12 10:00:00,90.5,91.47,90.45,91.3,534195.0,83.3514,84.2448,83.3054,84.0882,534195.0
2020-11-12 10:30:00,91.28,91.89,91.23,91.52,645086.0,84.0698,84.6316,84.0238,84.2909,645086.0
2020-11-12 11:00:00,91.52,91.78,91.18,91.28,254613.0,84.2909,84.5303,83.9777,84.0698,254613.0
2020-11-12 11:30:00,91.26,91.26,90.87,91.0,295508.0,84.0514,84.0514,83.6922,83.8119,295508.0
2020-11-12 12:00:00,91.0,91.1,90.73,90.75,272892.0,83.8119,83.904,83.5633,83.5817,272892.0
2020-11-12 12:30:00,90.74,90.81,90.22,90.39,252068.0,83.5725,83.6369,83.0935,83.2501,252068.0
2020-11-12 13:00:00,90.39,90.53,90.23,90.38,162793.0,83.2501,83.3791,83.1027,83.2409,162793.0
2020-11-12 13:30:00,90.38,90.64,90.24,90.55,163250.0,83.2409,83.4804,83.112,83.3975,163250.0
2020-11-12 14:00:00,90.55,90.78,90.36,90.4,181637.0,83.3975,83.6093,83.2225,83.2593,181637.0
2020-11-12 14:30:00,90.4,90.77,90.22,90.28,308224.0,83.2593,83.6001,83.0935,83.1488,308224.0
2020-11-12 15:00:00,90.27,90.5,90.08,90.26,285041.0,83.1396,83.3514,82.9646,83.1304,285041.0
2020-11-12 15:30:00,90.26,90.27,89.78,89.82,1104374.0,83.1304,83.1396,82.6883,82.7251,1104374.0
2020-11-13 09:30:00,91.54,93.13,91.21,93.02,1492564.0,84.3093,85.7737,84.0053,85.6724,1492564.0
2020-11-13 10:00:00,93.03,93.81,92.86,93.79,1068576.0,85.6816,86.4,85.525,86.3815,1068576.0
2020-11-13 10:30:00,93.79,93.8,92.64,92.75,499505.0,86.3815,86.3908,85.3224,85.4237,499505.0
2020-11-13 11:00:00,92.78,93.29,92.66,92.96,484604.0,85.4513,85.921,85.3408,85.6171,484604.0
2020-11-13 11:30:00,92.97,93.26,92.85,93.19,258436.0,85.6263,85.8934,85.5158,85.8289,258436.0
2020-11-13 12:00:00,93.2,93.27,92.93,93.1,204898.0,85.8381,85.9026,85.5895,85.746,204898.0
2020-11-13 12:30:00,93.11,93.25,92.94,93.13,873530.0,85.7553,85.8842,85.5987,85.7737,873530.0
2020-11-13 13:00:00,93.13,93.18,92.8,92.81,259063.0,85.7737,85.8197,85.4697,85.479,259063.0
2020-11-13 13:30:00,92.8,92.83,92.42,92.45,224272.0,85.4697,85.4974,85.1198,85.1474,224272.0
2020-11-13 14:00:00,92.46,92.66,92.33,92.53,206178.0,85.1566,85.3408,85.0369,85.2211,206178.0
2020-11-13 14:30:00,92.53,92.97,92.53,92.94,283141.0,85.2211,85.6263,85.2211,85.5987,283141.0
2020-11-13 15:00:00,92.93,92.96,92.7,92.71,283377.0,85.5895,85.6171,85.3776,85.3869,283377.0
2020-11-13 15:30:00,92.71,93.4,92.68,93.23,975563.0,85.3869,86.0224,85.3592,85.8658,975563.0
2020-11-16 09:30:00,96.46,99.37,96.36,98.54,2919237.0,88.8406,91.5208,88.7485,90.7563,2919237.0
2020-11-16 10:00:00,98.54,98.91,98.21,98.7,949446.0,90.7563,91.0971,90.4524,90.9037,949446.0
2020-11-16 10:30:00,98.7,100.81,98.69,100.78,1556778.0,90.9037,92.847,90.8945,92.8194,1556778.0
2020-11-16 11:00:00,100.81,102.44,100.68,101.09,2473877.0,92.847,94.3483,92.7273,93.1049,2473877.0
2020-11-16 11:30:00,101.06,101.37,100.82,100.97,853329.0,93.0773,93.3628,92.8562,92.9944,853329.0
2020-11-16 12:00:00,100.98,101.28,100.43,101.24,657574.0,93.0036,93.2799,92.4971,93.2431,657574.0
2020-11-16 12:30:00,101.25,101.78,100.85,100.86,614450.0,93.2523,93.7404,92.8839,92.8931,614450.0
2020-11-16 13:00:00,100.84,100.84,99.62,99.65,760561.0,92.8747,92.8747,91.751,91.7787,760561.0
2020-11-16 13:30:00,99.66,99.67,98.5,98.59,1022781.0,91.7879,91.7971,90.7195,90.8024,1022781.0
2020-11-16 14:00:00,98.59,99.28,98.15,99.24,1001260.0,90.8024,91.4379,90.3971,91.4011,1001260.0
2020-11-16 14:30:00,99.24,99.64,99.15,99.62,359630.0,91.4011,91.7695,91.3182,91.751,359630.0
2020-11-16 15:00:00,99.61,99.77,99.29,99.36,552742.0,91.7418,91.8892,91.4471,91.5116,552742.0
2020-11-16 15:30:00,99.35,99.47,99.11,99.28,1178569.0,91.5024,91.6129,91.2813,91.4379,1178569.0
2020-11-17 09:30:00,97.98,98.09,96.69,96.93,1669662.0,90.2406,90.3419,89.0525,89.2735,1669662.0
2020-11-17 10:00:00,96.95,97.04,96.1,96.17,1007545.0,89.2919,89.3748,88.5091,88.5735,1007545.0
2020-11-17 10:30:00,96.18,96.82,96.17,96.65,742120.0,88.5828,89.1722,88.5735,89.0156,742120.0
2020-11-17 11:00:00,96.66,97.29,96.64,96.77,478804.0,89.0248,89.6051,89.0064,89.1262,478804.0
2020-11-17 11:30:00,96.77,96.99,96.58,96.62,335799.0,89.1262,89.3288,88.9512,88.988,335799.0
2020-11-17 12:00:00,96.61,96.8,96.49,96.72,364365.0,88.9788,89.1538,88.8683,89.0801,364365.0
2020-11-17 12:30:00,96.73,96.8,96.5,96.62,348738.0,89.0893,89.1538,88.8775,88.988,348738.0
2020-11-17 13:00:00,96.62,96.84,96.48,96.82,326071.0,88.988,89.1906,88.8591,89.1722,326071.0
2020-11-17 13:30:00,96.83,96.94,96.38,96.64,322010.0,89.1814,89.2827,88.767,89.0064,322010.0
2020-11-17 14:00:00,96.64,96.75,96.34,96.57,334056.0,89.0064,89.1077,88.7301,88.942,334056.0
2020-11-17 14:30:00,96.58,96.84,96.54,96.55,298730.0,88.9512,89.1906,88.9143,88.9235,298730.0
2020-11-17 15:00:00,96.55,96.59,96.25,96.58,460290.0,88.9235,88.9604,88.6472,88.9512,460290.0
2020-11-17 15:30:00,96.58,96.59,95.69,95.71,1517230.0,88.9512,88.9604,88.1315,88.1499,1517230.0
2020-11-18 09:30:00,98.52,98.8,96.76,97.35,1591652.0,90.7379,90.9958,89.1169,89.6603,1591652.0
2020-11-18 10:00:00,97.38,97.38,96.77,96.8,526812.0,89.688,89.688,89.1262,89.1538,526812.0
2020-11-18 10:30:00,96.8,96.82,96.37,96.61,522014.0,89.1538,89.1722,88.7578,88.9788,522014.0
2020-11-18 11:00:00,96.62,97.38,96.62,97.09,418730.0,88.988,89.688,88.988,89.4209,418730.0
2020-11-18 11:30:00,97.09,97.81,97.02,97.8,306557.0,89.4209,90.084,89.3564,90.0748,306557.0
2020-11-18 12:00:00,97.81,97.91,97.5,97.74,239337.0,90.084,90.1761,89.7985,90.0195,239337.0
2020-11-18 12:30:00,97.75,98.06,97.7,98.02,275979.0,90.0287,90.3143,89.9827,90.2774,275979.0
2020-11-18 13:00:00,98.01,98.03,97.59,97.59,173317.0,90.2682,90.2866,89.8814,89.8814,173317.0
2020-11-18 13:30:00,97.61,97.64,97.2,97.39,145565.0,89.8998,89.9274,89.5222,89.6972,145565.0
2020-11-18 14:00:00,97.37,97.4,97.07,97.25,221438.0,89.6788,89.7064,89.4025,89.5682,221438.0
2020-11-18 14:30:00,97.26,97.85,97.21,97.74,496480.0,89.5775,90.1208,89.5314,90.0195,496480.0
2020-11-18 15:00:00,97.74,97.88,97.52,97.65,373283.0,90.0195,90.1485,89.8169,89.9366,373283.0
2020-11-18 15:30:00,97.66,97.7,96.91,96.93,943245.0,89.9459,89.9827,89.2551,89.2735,943245.0
2020-11-19 09:30:00,96.77,96.86,95.62,96.22,765185.0,89.1262,89.209,88.067,88.6196,765185.0
2020-11-19 10:00:00,96.17,96.18,95.77,96.01,391271.0,88.5735,88.5828,88.2051,88.4262,391271.0
2020-11-19 10:30:00,96.0,96.58,95.92,96.03,300122.0,88.417,88.9512,88.3433,88.4446,300122.0
2020-11-19 11:00:00,96.01,96.47,95.82,96.13,261043.0,88.4262,88.8499,88.2512,88.5367,261043.0
2020-11-19 11:30:00,96.13,96.21,95.78,95.99,198287.0,88.5367,88.6104,88.2144,88.4078,198287.0
2020-11-19 12:00:00,95.95,96.17,95.78,95.84,179829.0,88.3709,88.5735,88.2144,88.2696,179829.0
2020-11-19 12:30:00,95.84,95.94,95.74,95.82,166251.0,88.2696,88.3617,88.1775,88.2512,166251.0
2020-11-19 13:00:00,95.83,96.29,95.74,96.2,203930.0,88.2604,88.6841,88.1775,88.6012,203930.0
2020-11-19 13:30:00,96.2,96.56,96.15,96.54,157308.0,88.6012,88.9327,88.5551,88.9143,157308.0
2020-11-19 14:00:00,96.55,96.59,96.32,96.35,133499.0,88.9235,88.9604,88.7117,88.7393,133499.0
2020-11-19 14:30:00,96.36,96.54,96.33,96.44,147945.0,88.7485,88.9143,88.7209,88.8222,147945.0
2020-11-19 15:00:00,96.44,96.61,96.22,96.56,272580.0,88.8222,88.9788,88.6196,88.9327,272580.0
2020-11-19 15:30:00,96.54,96.66,96.22,96.61,917759.0,88.9143,89.0248,88.6196,88.9788,917759.0
2020-11-20 09:30:00,96.66,97.07,96.43,96.9,636584.0,89.0248,89.4025,88.813,89.2459,636584.0
2020-11-20 10:00:00,96.93,97.2,96.48,96.53,334552.0,89.2735,89.5222,88.8591,88.9051,334552.0
2020-11-20 10:30:00,96.52,96.62,96.29,96.29,242136.0,88.8959,88.988,88.6841,88.6841,242136.0
2020-11-20 11:00:00,96.3,96.53,96.14,96.33,393983.0,88.6933,88.9051,88.5459,88.7209,393983.0
2020-11-20 11:30:00,96.31,96.42,95.77,95.9,367322.0,88.7025,88.8038,88.2051,88.3249,367322.0
2020-11-20 12:00:00,95.9,96.03,95.77,95.97,195102.0,88.3249,88.4446,88.2051,88.3893,195102.0
2020-11-20 12:30:00,95.96,96.02,95.65,95.79,255412.0,88.3801,88.4354,88.0946,88.2236,255412.0
2020-11-20 13:00:00,95.77,96.05,95.72,95.96,115037.0,88.2051,88.463,88.1591,88.3801,115037.0
2020-11-20 13:30:00,95.97,96.07,95.81,95.9,110973.0,88.3893,88.4814,88.242,88.3249,110973.0
2020-11-20 14:00:00,95.91,96.1,95.9,96.0,94581.0,88.3341,88.5091,88.3249,88.417,94581.0
2020-11-20 14:30:00,96.01,96.15,95.87,95.93,124265.0,88.4262,88.5551,88.2972,88.3525,124265.0
2020-11-20 15:00:00,95.93,95.95,95.61,95.64,227765.0,88.3525,88.3709,88.0578,88.0854,227765.0
2020-11-20 15:30:00,95.63,95.77,95.3,95.33,877747.0,88.0762,88.2051,87.7723,87.7999,877747.0
2020-11-23 09:30:00,97.16,98.22,96.85,97.85,1236791.0,89.4853,90.4616,89.1998,90.1208,1236791.0
2020-11-23 10:00:00,97.82,98.34,97.76,97.97,590798.0,90.0932,90.5721,90.038,90.2314,590798.0
2020-11-23 10:30:00,97.91,98.82,97.91,98.45,628184.0,90.1761,91.0142,90.1761,90.6735,628184.0
2020-11-23 11:00:00,98.48,98.5,97.59,98.27,350850.0,90.7011,90.7195,89.8814,90.5077,350850.0
2020-11-23 11:30:00,98.26,98.49,98.15,98.41,233749.0,90.4985,90.7103,90.3971,90.6366,233749.0
2020-11-23 12:00:00,98.38,98.62,98.23,98.58,214318.0,90.609,90.83,90.4708,90.7932,214318.0
2020-11-23 12:30:00,98.58,98.77,98.43,98.72,256313.0,90.7932,90.9682,90.655,90.9221,256313.0
2020-11-23 13:00:00,98.74,98.93,98.67,98.7,224354.0,90.9405,91.1155,90.8761,90.9037,224354.0
2020-11-23 13:30:00,98.7,98.74,98.16,98.23,278784.0,90.9037,90.9405,90.4064,90.4708,278784.0
2020-11-23 14:00:00,98.24,98.24,97.77,97.79,181068.0,90.48,90.48,90.0472,90.0656,181068.0
2020-11-23 14:30:00,97.8,98.13,97.66,98.08,206813.0,90.0748,90.3787,89.9459,90.3327,206813.0
2020-11-23 15:00:00,98.09,98.57,98.03,98.15,410853.0,90.3419,90.784,90.2866,90.3971,410853.0
2020-11-23 15:30:00,98.14,98.4,97.97,98.13,802282.0,90.3879,90.6274,90.2314,90.3787,802282.0
2020-11-24 09:30:00,98.49,98.59,96.34,96.64,961447.0,90.7103,90.8024,88.7301,89.0064,961447.0
2020-11-24 10:00:00,96.61,96.64,96.04,96.06,603582.0,88.9788,89.0064,88.4538,88.4722,603582.0
2020-11-24 10:30:00,96.05,96.37,96.02,96.3,463689.0,88.463,88.7578,88.4354,88.6933,463689.0
2020-11-24 11:00:00,96.31,96.68,96.17,96.51,325397.0,88.7025,89.0433,88.5735,88.8867,325397.0
2020-11-24 11:30:00,96.48,96.59,96.31,96.36,260173.0,88.8591,88.9604,88.7025,88.7485,260173.0
2020-11-24 12:00:00,96.37,96.47,96.27,96.45,238475.0,88.7578,88.8499,88.6657,88.8314,238475.0
2020-11-24 12:30:00,96.45,96.71,96.41,96.7,205112.0,88.8314,89.0709,88.7946,89.0617,205112.0
2020-11-24 13:00:00,96.7,96.88,96.49,96.59,239725.0,89.0617,89.2275,88.8683,88.9604,239725.0
2020-11-24 13:30:00,96.59,96.83,96.51,96.55,268542.0,88.9604,89.1814,88.8867,88.9235,268542.0
2020-11-24 14:00:00,96.57,96.67,96.37,96.47,264991.0,88.942,89.0341,88.7578,88.8499,264991.0
2020-11-24 14:30:00,96.48,96.65,96.36,96.56,240043.0,88.8591,89.0156,88.7485,88.9327,240043.0
2020-11-24 15:00:00,96.55,96.65,96.4,96.54,247890.0,88.9235,89.0156,88.7854,88.9143,247890.0
2020-11-24 15:30:00,96.54,96.73,96.39,96.66,835405.0,88.9143,89.0893,88.7762,89.0248,835405.0
2020-11-25 09:30:00,96.24,97.99,96.14,97.86,1118504.0,88.638,90.2498,88.5459,90.1301,1118504.0
2020-11-25 10:00:00,97.86,97.9,96.84,96.91,309232.0,90.1301,90.1669,89.1906,89.2551,309232.0
2020-11-25 10:30:00,96.93,97.25,96.82,96.86,142527.0,89.2735,89.5682,89.1722,89.209,142527.0
2020-11-25 11:00:00,96.86,97.33,96.86,97.14,118172.0,89.209,89.6419,89.209,89.4669,118172.0
2020-11-25 11:30:00,97.13,97.35,97.03,97.2,154222.0,89.4577,89.6603,89.3656,89.5222,154222.0
2020-11-25 12:00:00,97.2,97.4,97.19,97.2,182240.0,89.5222,89.7064,89.513,89.5222,182240.0
2020-11-25 12:30:00,97.2,97.56,97.2,97.53,352600.0,89.5222,89.8538,89.5222,89.8261,352600.0
2020-11-25 13:00:00,97.55,97.74,97.51,97.68,277242.0,89.8445,90.0195,89.8077,89.9643,277242.0
2020-11-25 13:30:00,97.67,97.77,97.63,97.68,240365.0,89.9551,90.0472,89.9182,89.9643,240365.0
2020-11-25 14:00:00,97.68,97.69,97.25,97.5,293354.0,89.9643,89.9735,89.5682,89.7985,293354.0
2020-11-25 14:30:00,97.52,97.59,97.43,97.57,143996.0,89.8169,89.8814,89.734,89.863,143996.0
2020-11-25 15:00:00,97.57,97.65,97.45,97.64,174542.0,89.863,89.9366,89.7524,89.9274,174542.0
2020-11-25 15:30:00,97.63,97.67,97.32,97.49,356074.0,89.9182,89.9551,89.6327,89.7893,356074.0
2020-11-27 09:30:00,98.54,99.07,98.05,98.52,1078025.0,90.7563,91.2445,90.305,90.7379,1078025.0
2020-11-27 10:00:00,98.54,98.98,98.26,98.87,415938.0,90.7563,91.1616,90.4985,91.0603,415938.0
2020-11-27 10:30:00,98.89,99.08,98.66,98.67,252576.0,91.0787,91.2537,90.8669,90.8761,252576.0
2020-11-27 11:00:00,98.67,98.89,98.66,98.82,239932.0,90.8761,91.0787,90.8669,91.0142,239932.0
2020-11-27 11:30:00,98.83,98.92,98.49,98.63,235925.0,91.0234,91.1063,90.7103,90.8392,235925.0
2020-11-27 12:00:00,98.63,98.97,98.62,98.94,230913.0,90.8392,91.1524,90.83,91.1247,230913.0
2020-11-27 12:30:00,98.93,99.27,98.68,98.83,610530.0,91.1155,91.4287,90.8853,91.0234,610530.0
2020-11-30 09:30:00,97.56,97.95,96.96,97.39,1230929.0,89.8538,90.2129,89.3011,89.6972,1230929.0
2020-11-30 10:00:00,97.4,97.52,96.92,96.93,472739.0,89.7064,89.8169,89.2643,89.2735,472739.0
2020-11-30 10:30:00,96.93,97.0,96.2,96.42,559259.0,89.2735,89.338,88.6012,88.8038,559259.0
2020-11-30 11:00:00,96.43,96.68,96.36,96.39,301676.0,88.813,89.0433,88.7485,88.7762,301676.0
2020-11-30 11:30:00,96.39,97.07,96.35,96.69,294925.0,88.7762,89.4025,88.7393,89.0525,294925.0
2020-11-30 12:00:00,96.68,97.25,96.64,97.24,136978.0,89.0433,89.5682,89.0064,89.559,136978.0
2020-11-30 12:30:00,97.21,97.77,97.21,97.71,394349.0,89.5314,90.0472,89.5314,89.9919,394349.0
2020-11-30 13:00:00,97.71,97.76,97.35,97.4,264477.0,89.9919,90.038,89.6603,89.7064,264477.0
2020-11-30 13:30:00,97.4,97.75,97.32,97.45,259495.0,89.7064,90.0287,89.6327,89.7524,259495.0
2020-11-30 14:00:00,97.45,97.56,97.35,97.38,281972.0,89.7524,89.8538,89.6603,89.688,281972.0
2020-11-30 14:30:00,97.39,97.78,97.38,97.77,154694.0,89.6972,90.0564,89.688,90.0472,154694.0
2020-11-30 15:00:00,97.77,97.88,97.38,97.39,344025.0,90.0472,90.1485,89.688,89.6972,344025.0
2020-11-30 15:30:00,97.38,97.46,96.99,97.02,1054346.0,89.688,89.7617,89.3288,89.3564,1054346.0
2020-12-01 09:30:00,98.69,100.37,98.52,100.27,1553756.0,90.8945,92.4418,90.7379,92.3497,1553756.0
2020-12-01 10:00:00,100.23,102.56,100.21,102.54,2073130.0,92.3129,94.4588,92.2944,94.4404,2073130.0
2020-12-01 10:30:00,102.53,102.95,101.5,102.02,1593495.0,94.4312,94.818,93.4825,93.9615,1593495.0
2020-12-01 11:00:00,102.03,103.48,101.96,103.4,1195922.0,93.9707,95.3061,93.9062,95.2325,1195922.0
2020-12-01 11:30:00,103.37,104.3,103.26,103.65,1500502.0,95.2048,96.0614,95.1035,95.4627,1500502.0
2020-12-01 12:00:00,103.64,103.66,102.92,102.94,493787.0,95.4535,95.4719,94.7904,94.8088,493787.0
2020-12-01 12:30:00,102.95,103.0,102.34,102.48,394608.0,94.818,94.864,94.2562,94.3851,394608.0
2020-12-01 13:00:00,102.47,102.87,102.38,102.58,309346.0,94.3759,94.7443,94.293,94.4772,309346.0
2020-12-01 13:30:00,102.58,102.74,101.63,101.89,881229.0,94.4772,94.6246,93.6023,93.8417,881229.0
2020-12-01 14:00:00,101.9,101.9,101.35,101.44,554589.0,93.8509,93.8509,93.3444,93.4273,554589.0
2020-12-01 14:30:00,101.44,101.8,101.32,101.56,252335.0,93.4273,93.7588,93.3168,93.5378,252335.0
2020-12-01 15:00:00,101.57,101.63,101.16,101.49,285708.0,93.547,93.6023,93.1694,93.4733,285708.0
2020-12-01 15:30:00,101.49,101.49,100.71,100.86,1470103.0,93.4733,93.4733,92.7549,92.8931,1470103.0
2020-12-02 09:30:00,102.0,102.04,99.62,100.82,1331152.0,93.943,93.9799,91.751,92.8562,1331152.0
2020-12-02 10:00:00,100.84,100.89,99.89,100.22,534160.0,92.8747,92.9207,91.9997,92.3036,534160.0
2020-12-02 10:30:00,100.25,100.73,100.14,100.54,373742.0,92.3313,92.7734,92.23,92.5984,373742.0
2020-12-02 11:00:00,100.55,100.87,100.3,100.47,311533.0,92.6076,92.9023,92.3773,92.5339,311533.0
2020-12-02 11:30:00,100.47,100.5,100.12,100.33,240788.0,92.5339,92.5615,92.2115,92.405,240788.0
2020-12-02 12:00:00,100.36,100.71,100.36,100.6,248894.0,92.4326,92.7549,92.4326,92.6536,248894.0
2020-12-02 12:30:00,100.58,100.74,100.34,100.5,359656.0,92.6352,92.7826,92.4142,92.5615,359656.0
2020-12-02 13:00:00,100.5,100.67,100.01,100.03,538888.0,92.5615,92.7181,92.1102,92.1286,538888.0
2020-12-02 13:30:00,100.05,100.27,99.97,100.06,558297.0,92.1471,92.3497,92.0734,92.1563,558297.0
2020-12-02 14:00:00,100.05,100.34,100.03,100.08,284105.0,92.1471,92.4142,92.1286,92.1747,284105.0
2020-12-02 14:30:00,100.08,100.21,99.98,100.2,329018.0,92.1747,92.2944,92.0826,92.2852,329018.0
2020-12-02 15:00:00,100.21,100.26,99.96,99.99,278376.0,92.2944,92.3405,92.0642,92.0918,278376.0
2020-12-02 15:30:00,99.98,100.06,99.52,99.54,1145267.0,92.0826,92.1563,91.6589,91.6774,1145267.0
2020-12-03 09:30:00,101.06,101.07,100.4,100.92,917920.0,93.0773,93.0865,92.4694,92.9483,917920.0
2020-12-03 10:00:00,100.91,101.07,100.6,100.66,425156.0,92.9391,93.0865,92.6536,92.7089,425156.0
2020-12-03 10:30:00,100.66,101.19,100.24,100.38,715364.0,92.7089,93.197,92.3221,92.451,715364.0
2020-12-03 11:00:00,100.37,100.44,100.08,100.23,521948.0,92.4418,92.5063,92.1747,92.3129,521948.0
2020-12-03 11:30:00,100.23,100.24,99.76,99.97,480388.0,92.3129,92.3221,91.88,92.0734,480388.0
2020-12-03 12:00:00,99.99,100.38,99.99,100.37,132873.0,92.0918,92.451,92.0918,92.4418,132873.0
2020-12-03 12:30:00,100.38,100.48,100.03,100.21,159577.0,92.451,92.5431,92.1286,92.2944,159577.0
2020-12-03 13:00:00,100.21,100.56,100.19,100.24,209302.0,92.2944,92.6168,92.276,92.3221,209302.0
2020-12-03 13:30:00,100.23,100.42,100.18,100.34,129993.0,92.3129,92.4878,92.2668,92.4142,129993.0
2020-12-03 14:00:00,100.35,100.49,99.96,100.08,393577.0,92.4234,92.5523,92.0642,92.1747,393577.0
2020-12-03 14:30:00,100.06,100.14,99.9,100.08,221579.0,92.1563,92.23,92.0089,92.1747,221579.0
2020-12-03 15:00:00,100.08,100.15,99.93,99.94,319590.0,92.1747,92.2392,92.0365,92.0458,319590.0
2020-12-03 15:30:00,99.94,99.98,99.43,99.51,886527.0,92.0458,92.0826,91.576,91.6497,886527.0
2020-12-04 09:30:00,101.51,101.58,100.7,101.4,1122267.0,93.4917,93.5562,92.7457,93.3904,1122267.0
2020-12-04 10:00:00,101.4,101.92,101.35,101.47,701664.0,93.3904,93.8694,93.3444,93.4549,701664.0
2020-12-04 10:30:00,101.48,102.58,101.46,102.39,759984.0,93.4641,94.4772,93.4457,94.3022,759984.0
2020-12-04 11:00:00,102.37,102.88,102.31,102.8,617285.0,94.2838,94.7535,94.2286,94.6798,617285.0
2020-12-04 11:30:00,102.8,102.89,102.42,102.62,405916.0,94.6798,94.7627,94.3299,94.5141,405916.0
2020-12-04 12:00:00,102.63,103.21,102.55,103.03,433931.0,94.5233,95.0575,94.4496,94.8917,433931.0
2020-12-04 12:30:00,103.0,103.74,102.91,103.55,1347548.0,94.864,95.5456,94.7812,95.3706,1347548.0
2020-12-04 13:00:00,103.54,103.56,103.26,103.42,303384.0,95.3614,95.3798,95.1035,95.2509,303384.0
2020-12-04 13:30:00,103.43,103.54,103.16,103.38,279404.0,95.2601,95.3614,95.0114,95.214,279404.0
2020-12-04 14:00:00,103.39,103.43,102.96,103.21,420758.0,95.2232,95.2601,94.8272,95.0575,420758.0
2020-12-04 14:30:00,103.18,103.59,103.13,103.57,596524.0,95.0298,95.4074,94.9838,95.389,596524.0
2020-12-04 15:00:00,103.59,103.69,103.32,103.62,417622.0,95.4074,95.4995,95.1588,95.4351,417622.0
2020-12-04 15:30:00,103.63,103.75,103.11,103.73,1140379.0,95.4443,95.5548,94.9654,95.5364,1140379.0
2020-12-07 09:30:00,105.3,106.3,104.11,105.98,925533.0,96.9824,97.9034,95.8864,97.6087,925533.0
2020-12-07 10:00:00,105.98,106.99,105.89,105.91,1299014.0,97.6087,98.5389,97.5258,97.5442,1299014.0
2020-12-07 10:30:00,105.91,106.14,105.6,105.79,668845.0,97.5442,97.756,97.2587,97.4337,668845.0
2020-12-07 11:00:00,105.82,106.38,105.78,106.14,323420.0,97.4613,97.9771,97.4245,97.756,323420.0
2020-12-07 11:30:00,106.15,106.42,105.99,106.2,267772.0,97.7652,98.0139,97.6179,97.8113,267772.0
2020-12-07 12:00:00,106.16,106.63,105.87,106.59,463882.0,97.7744,98.2073,97.5073,98.1705,463882.0
2020-12-07 12:30:00,106.57,106.95,106.49,106.9,781835.0,98.1521,98.502,98.0784,98.456,781835.0
2020-12-07 13:00:00,106.89,107.15,106.53,107.14,414379.0,98.4468,98.6862,98.1152,98.677,414379.0
2020-12-07 13:30:00,107.13,107.61,107.08,107.48,715128.0,98.6678,99.1099,98.6218,98.9902,715128.0
2020-12-07 14:00:00,107.47,107.48,106.69,106.73,350643.0,98.981,98.9902,98.2626,98.2994,350643.0
2020-12-07 14:30:00,106.75,106.75,106.31,106.33,304912.0,98.3178,98.3178,97.9126,97.931,304912.0
2020-12-07 15:00:00,106.33,106.58,106.18,106.18,584193.0,97.931,98.1613,97.7929,97.7929,584193.0
2020-12-07 15:30:00,106.18,106.5,106.0,106.39,1154276.0,97.7929,98.0876,97.6271,97.9863,1154276.0
2020-12-08 09:30:00,107.78,107.84,105.98,106.07,2027731.0,99.2665,99.3217,97.6087,97.6916,2027731.0
2020-12-08 10:00:00,106.09,106.33,105.11,105.75,917549.0,97.71,97.931,96.8074,97.3968,917549.0
2020-12-08 10:30:00,105.73,106.27,105.64,106.06,442729.0,97.3784,97.8758,97.2955,97.6823,442729.0
2020-12-08 11:00:00,106.11,106.32,105.89,106.17,555046.0,97.7284,97.9218,97.5258,97.7837,555046.0
2020-12-08 11:30:00,106.17,106.17,105.74,105.96,280559.0,97.7837,97.7837,97.3876,97.5902,280559.0
2020-12-08 12:00:00,105.96,106.07,105.86,105.95,378699.0,97.5902,97.6916,97.4981,97.581,378699.0
2020-12-08 12:30:00,105.97,106.17,105.69,105.9,512464.0,97.5994,97.7837,97.3416,97.535,512464.0
2020-12-08 13:00:00,105.89,106.23,105.88,106.02,544112.0,97.5258,97.8389,97.5166,97.6455,544112.0
2020-12-08 13:30:00,106.03,106.53,105.97,106.45,407514.0,97.6547,98.1152,97.5994,98.0415,407514.0
2020-12-08 14:00:00,106.45,106.46,106.12,106.14,271694.0,98.0415,98.0507,97.7376,97.756,271694.0
2020-12-08 14:30:00,106.13,106.14,105.84,106.03,373094.0,97.7468,97.756,97.4797,97.6547,373094.0
2020-12-08 15:00:00,106.04,106.08,105.89,105.95,283248.0,97.6639,97.7008,97.5258,97.581,283248.0
2020-12-08 15:30:00,105.95,106.0,105.64,105.64,802689.0,97.581,97.6271,97.2955,97.2955,802689.0
2020-12-09 09:30:00,106.01,106.6,105.4,105.91,1051907.0,97.6363,98.1797,97.0745,97.5442,1051907.0
2020-12-09 10:00:00,105.93,106.08,105.31,105.71,542498.0,97.5626,97.7008,96.9916,97.36,542498.0
2020-12-09 10:30:00,105.7,105.88,105.37,105.81,383082.0,97.3508,97.5166,97.0468,97.4521,383082.0
2020-12-09 11:00:00,105.79,105.93,105.5,105.92,229211.0,97.4337,97.5626,97.1666,97.5534,229211.0
2020-12-09 11:30:00,105.92,106.04,105.63,106.04,230352.0,97.5534,97.6639,97.2863,97.6639,230352.0
2020-12-09 12:00:00,106.04,106.09,105.33,105.8,509527.0,97.6639,97.71,97.01,97.4429,509527.0
2020-12-09 12:30:00,105.79,105.94,104.73,105.08,836022.0,97.4337,97.5718,96.4574,96.7797,836022.0
2020-12-09 13:00:00,105.03,105.12,104.5,104.62,221013.0,96.7337,96.8166,96.2456,96.3561,221013.0
2020-12-09 13:30:00,104.59,104.6,103.55,103.59,367269.0,96.3285,96.3377,95.3706,95.4074,367269.0
2020-12-09 14:00:00,103.64,104.42,103.51,104.42,372929.0,95.4535,96.1719,95.3338,96.1719,372929.0
2020-12-09 14:30:00,104.42,104.42,104.02,104.1,228182.0,96.1719,96.1719,95.8035,95.8772,228182.0
2020-12-09 15:00:00,104.12,104.35,103.58,103.59,302598.0,95.8956,96.1074,95.3982,95.4074,302598.0
2020-12-09 15:30:00,103.57,104.44,103.53,104.43,822925.0,95.389,96.1903,95.3522,96.1811,822925.0
2020-12-10 09:30:00,103.0,104.07,102.2,103.62,1365579.0,94.864,95.8495,94.1272,95.4351,1365579.0
2020-12-10 10:00:00,103.62,104.27,103.33,104.14,365126.0,95.4351,96.0337,95.168,95.914,365126.0
2020-12-10 10:30:00,104.13,104.84,104.03,104.65,276306.0,95.9048,96.5587,95.8127,96.3837,276306.0
2020-12-10 11:00:00,104.64,105.11,104.5,104.92,282674.0,96.3745,96.8074,96.2456,96.6324,282674.0
2020-12-10 11:30:00,104.92,104.92,104.46,104.5,158962.0,96.6324,96.6324,96.2087,96.2456,158962.0
2020-12-10 12:00:00,104.47,104.63,104.28,104.37,133545.0,96.2179,96.3653,96.0429,96.1258,133545.0
2020-12-10 12:30:00,104.35,104.5,104.17,104.24,132736.0,96.1074,96.2456,95.9416,96.0061,132736.0
2020-12-10 13:00:00,104.24,104.95,104.24,104.91,182587.0,96.0061,96.66,96.0061,96.6232,182587.0
2020-12-10 13:30:00,104.89,105.05,104.7,104.97,197373.0,96.6048,96.7521,96.4298,96.6784,197373.0
2020-12-10 14:00:00,104.98,105.02,104.66,104.77,143907.0,96.6876,96.7245,96.3929,96.4942,143907.0
2020-12-10 14:30:00,104.76,104.86,104.4,104.5,207395.0,96.485,96.5771,96.1535,96.2456,207395.0
2020-12-10 15:00:00,104.5,104.67,104.13,104.57,476881.0,96.2456,96.4021,95.9048,96.31,476881.0
2020-12-10 15:30:00,104.6,104.92,104.22,104.22,918909.0,96.3377,96.6324,95.9877,95.9877,918909.0
2020-12-11 09:30:00,104.01,104.37,103.55,103.86,528291.0,95.7943,96.1258,95.3706,95.6561,528291.0
2020-12-11 10:00:00,103.88,105.12,103.84,104.43,615435.0,95.6745,96.8166,95.6377,96.1811,615435.0
2020-12-11 10:30:00,104.44,104.57,103.58,103.69,358757.0,96.1903,96.31,95.3982,95.4995,358757.0
2020-12-11 11:00:00,103.68,103.99,103.38,103.57,224472.0,95.4903,95.7758,95.214,95.389,224472.0
2020-12-11 11:30:00,103.57,104.0,103.39,103.62,263222.0,95.389,95.7851,95.2232,95.4351,263222.0
2020-12-11 12:00:00,103.65,103.65,103.22,103.59,212939.0,95.4627,95.4627,95.0667,95.4074,212939.0
2020-12-11 12:30:00,103.58,104.13,103.46,104.04,339654.0,95.3982,95.9048,95.2877,95.8219,339654.0
2020-12-11 13:00:00,104.04,104.17,103.49,103.63,248502.0,95.8219,95.9416,95.3153,95.4443,248502.0
2020-12-11 13:30:00,103.7,104.25,103.66,104.24,182073.0,95.5088,96.0153,95.4719,96.0061,182073.0
2020-12-11 14:00:00,104.23,104.3,103.96,104.09,181470.0,95.9969,96.0614,95.7482,95.8679,181470.0
2020-12-11 14:30:00,104.07,104.39,103.98,104.12,158935.0,95.8495,96.1443,95.7666,95.8956,158935.0
2020-12-11 15:00:00,104.14,104.18,103.82,103.89,293140.0,95.914,95.9508,95.6193,95.6837,293140.0
2020-12-11 15:30:00,103.89,104.04,103.68,104.03,581000.0,95.6837,95.8219,95.4903,95.8127,581000.0
2020-12-14 09:30:00,103.77,104.25,103.5,103.89,804797.0,95.5732,96.0153,95.3246,95.6837,804797.0
2020-12-14 10:00:00,103.89,104.58,103.85,104.18,354671.0,95.6837,96.3192,95.6469,95.9508,354671.0
2020-12-14 10:30:00,104.2,104.84,104.14,104.59,402295.0,95.9693,96.5587,95.914,96.3285,402295.0
2020-12-14 11:00:00,104.55,104.9,104.4,104.58,232012.0,96.2916,96.614,96.1535,96.3192,232012.0
2020-12-14 11:30:00,104.59,104.77,104.4,104.4,163205.0,96.3285,96.4942,96.1535,96.1535,163205.0
2020-12-14 12:00:00,104.41,104.45,104.03,104.16,126151.0,96.1627,96.1995,95.8127,95.9324,126151.0
2020-12-14 12:30:00,104.13,104.18,103.84,103.93,140575.0,95.9048,95.9508,95.6377,95.7206,140575.0
2020-12-14 13:00:00,103.93,104.31,103.85,104.23,251872.0,95.7206,96.0706,95.6469,95.9969,251872.0
2020-12-14 13:30:00,104.23,104.49,104.19,104.31,194190.0,95.9969,96.2364,95.9601,96.0706,194190.0
2020-12-14 14:00:00,104.3,104.39,104.08,104.2,104983.0,96.0614,96.1443,95.8587,95.9693,104983.0
2020-12-14 14:30:00,104.17,104.4,103.96,104.38,196252.0,95.9416,96.1535,95.7482,96.135,196252.0
2020-12-14 15:00:00,104.39,104.52,104.17,104.2,280010.0,96.1443,96.264,95.9416,95.9693,280010.0
2020-12-14 15:30:00,104.17,104.2,103.55,103.55,851442.0,95.9416,95.9693,95.3706,95.3706,851442.0
2020-12-15 09:30:00,105.68,106.34,105.01,106.12,1238801.0,97.3324,97.9402,96.7153,97.7376,1238801.0
2020-12-15 10:00:00,106.13,106.38,105.47,106.1,658016.0,97.7468,97.9771,97.1389,97.7192,658016.0
2020-12-15 10:30:00,106.11,106.27,105.82,105.95,400388.0,97.7284,97.8758,97.4613,97.581,400388.0
2020-12-15 11:00:00,105.94,106.05,105.03,105.11,391146.0,97.5718,97.6731,96.7337,96.8074,391146.0
2020-12-15 11:30:00,105.11,105.5,104.65,105.11,332692.0,96.8074,97.1666,96.3837,96.8074,332692.0
2020-12-15 12:00:00,105.09,105.14,104.93,105.04,222823.0,96.789,96.835,96.6416,96.7429,222823.0
2020-12-15 12:30:00,105.04,105.13,104.88,104.95,178343.0,96.7429,96.8258,96.5955,96.66,178343.0
2020-12-15 13:00:00,104.93,105.0,104.62,104.64,199193.0,96.6416,96.7061,96.3561,96.3745,199193.0
2020-12-15 13:30:00,104.64,104.9,104.52,104.55,263197.0,96.3745,96.614,96.264,96.2916,263197.0
2020-12-15 14:00:00,104.54,104.71,104.42,104.5,235860.0,96.2824,96.439,96.1719,96.2456,235860.0
2020-12-15 14:30:00,104.5,104.7,104.45,104.6,294179.0,96.2456,96.4298,96.1995,96.3377,294179.0
2020-12-15 15:00:00,104.59,104.85,104.52,104.54,382617.0,96.3285,96.5679,96.264,96.2824,382617.0
2020-12-15 15:30:00,104.54,105.1,104.52,105.1,741935.0,96.2824,96.7982,96.264,96.7982,741935.0
2020-12-16 09:30:00,105.65,105.67,103.96,104.93,1105718.0,97.3047,97.3231,95.7482,96.6416,1105718.0
2020-12-16 10:00:00,104.9,104.96,104.09,104.39,349305.0,96.614,96.6692,95.8679,96.1443,349305.0
2020-12-16 10:30:00,104.4,104.75,104.28,104.5,307029.0,96.1535,96.4758,96.0429,96.2456,307029.0
2020-12-16 11:00:00,104.52,104.61,104.16,104.34,282504.0,96.264,96.3469,95.9324,96.0982,282504.0
2020-12-16 11:30:00,104.35,104.78,104.24,104.58,300801.0,96.1074,96.5034,96.0061,96.3192,300801.0
2020-12-16 12:00:00,104.59,104.87,104.58,104.79,217513.0,96.3285,96.5863,96.3192,96.5127,217513.0
2020-12-16 12:30:00,104.8,104.8,104.61,104.65,172075.0,96.5219,96.5219,96.3469,96.3837,172075.0
2020-12-16 13:00:00,104.68,104.81,104.51,104.7,132455.0,96.4113,96.5311,96.2548,96.4298,132455.0
2020-12-16 13:30:00,104.68,104.89,104.67,104.86,175621.0,96.4113,96.6048,96.4021,96.5771,175621.0
2020-12-16 14:00:00,104.88,104.97,104.68,104.82,164173.0,96.5955,96.6784,96.4113,96.5403,164173.0
2020-12-16 14:30:00,104.83,105.33,104.78,105.26,255155.0,96.5495,97.01,96.5034,96.9455,255155.0
2020-12-16 15:00:00,105.25,105.63,105.18,105.29,352542.0,96.9363,97.2863,96.8719,96.9732,352542.0
2020-12-16 15:30:00,105.3,105.57,105.19,105.19,638992.0,96.9824,97.231,96.8811,96.8811,638992.0
2020-12-17 09:30:00,104.9,105.32,104.11,104.33,875601.0,97.0252,97.4137,96.2945,96.498,875601.0
2020-12-17 10:00:00,104.35,104.46,103.97,104.09,511535.0,96.5165,96.6182,96.165,96.276,511535.0
2020-12-17 10:30:00,104.11,104.41,103.91,104.34,313389.0,96.2945,96.572,96.1095,96.5072,313389.0
2020-12-17 11:00:00,104.33,104.6,104.11,104.28,281711.0,96.498,96.7477,96.2945,96.4517,281711.0
2020-12-17 11:30:00,104.33,104.48,104.2,104.45,224654.0,96.498,96.6367,96.3777,96.609,224654.0
2020-12-17 12:00:00,104.46,104.49,104.2,104.33,144737.0,96.6182,96.646,96.3777,96.498,144737.0
2020-12-17 12:30:00,104.34,104.59,104.24,104.43,173994.0,96.5072,96.7385,96.4147,96.5905,173994.0
2020-12-17 13:00:00,104.41,104.45,104.3,104.35,169128.0,96.572,96.609,96.4702,96.5165,169128.0
2020-12-17 13:30:00,104.35,104.42,104.3,104.32,242796.0,96.5165,96.5812,96.4702,96.4887,242796.0
2020-12-17 14:00:00,104.32,104.54,104.3,104.41,184111.0,96.4887,96.6922,96.4702,96.572,184111.0
2020-12-17 14:30:00,104.42,104.46,104.21,104.25,152565.0,96.5812,96.6182,96.387,96.424,152565.0
2020-12-17 15:00:00,104.24,104.29,104.12,104.13,225977.0,96.4147,96.461,96.3037,96.313,225977.0
2020-12-17 15:30:00,104.13,104.18,103.85,103.9,1221963.0,96.313,96.3592,96.054,96.1003,1221963.0
2020-12-18 09:30:00,104.0,104.23,103.24,103.61,743241.0,96.1927,96.4055,95.4898,95.832,743241.0
2020-12-18 10:00:00,103.62,104.1,103.28,103.65,387141.0,95.8413,96.2852,95.5268,95.869,387141.0
2020-12-18 10:30:00,103.66,103.78,103.4,103.57,233022.0,95.8783,95.9893,95.6378,95.795,233022.0
2020-12-18 11:00:00,103.58,103.68,103.15,103.55,305259.0,95.8043,95.8968,95.4066,95.7765,305259.0
2020-12-18 11:30:00,103.53,103.7,103.32,103.51,205343.0,95.758,95.9153,95.5638,95.7395,205343.0
2020-12-18 12:00:00,103.51,103.85,103.36,103.81,280557.0,95.7395,96.054,95.6008,96.017,280557.0
2020-12-18 12:30:00,103.8,103.83,103.69,103.73,187471.0,96.0078,96.0355,95.906,95.943,187471.0
2020-12-18 13:00:00,103.72,103.84,103.64,103.8,157486.0,95.9338,96.0448,95.8598,96.0078,157486.0
2020-12-18 13:30:00,103.79,103.83,103.64,103.82,181506.0,95.9985,96.0355,95.8598,96.0263,181506.0
2020-12-18 14:00:00,103.83,103.94,103.7,103.73,223666.0,96.0355,96.1373,95.9153,95.943,223666.0
2020-12-18 14:30:00,103.73,103.84,103.56,103.68,185728.0,95.943,96.0448,95.7858,95.8968,185728.0
2020-12-18 15:00:00,103.68,103.8,103.5,103.6,328309.0,95.8968,96.0078,95.7303,95.8228,328309.0
2020-12-18 15:30:00,103.58,104.8,103.52,104.28,1500885.0,95.8043,96.9327,95.7488,96.4517,1500885.0
2020-12-21 09:30:00,103.56,104.64,103.5,104.18,821577.0,95.7858,96.7847,95.7303,96.3592,821577.0
2020-12-21 10:00:00,104.2,104.5,103.75,103.86,428360.0,96.3777,96.6552,95.9615,96.0633,428360.0
2020-12-21 10:30:00,103.85,103.96,103.32,103.4,457849.0,96.054,96.1557,95.5638,95.6378,457849.0
2020-12-21 11:00:00,103.39,103.74,103.32,103.6,503214.0,95.6285,95.9523,95.5638,95.8228,503214.0
2020-12-21 11:30:00,103.58,104.06,103.58,103.75,245319.0,95.8043,96.2482,95.8043,95.9615,245319.0
2020-12-21 12:00:00,103.75,103.86,103.64,103.75,235160.0,95.9615,96.0633,95.8598,95.9615,235160.0
2020-12-21 12:30:00,103.76,103.94,103.64,103.7,319515.0,95.9708,96.1373,95.8598,95.9153,319515.0
2020-12-21 13:00:00,103.7,104.09,103.7,104.04,407719.0,95.9153,96.276,95.9153,96.2297,407719.0
2020-12-21 13:30:00,104.04,104.55,104.03,104.51,238553.0,96.2297,96.7015,96.2205,96.6645,238553.0
2020-12-21 14:00:00,104.52,104.55,104.33,104.38,162042.0,96.6737,96.7015,96.498,96.5442,162042.0
2020-12-21 14:30:00,104.39,104.69,104.35,104.65,151352.0,96.5535,96.8309,96.5165,96.794,151352.0
2020-12-21 15:00:00,104.65,104.7,104.46,104.62,218351.0,96.794,96.8402,96.6182,96.7662,218351.0
2020-12-21 15:30:00,104.61,104.96,104.43,104.82,613882.0,96.757,97.0807,96.5905,96.9512,613882.0
2020-12-22 09:30:00,105.07,105.22,104.4,104.7,649262.0,97.1824,97.3212,96.5627,96.8402,649262.0
2020-12-22 10:00:00,104.68,104.83,103.7,103.87,530650.0,96.8217,96.9604,95.9153,96.0725,530650.0
2020-12-22 10:30:00,103.87,103.99,103.5,103.75,382193.0,96.0725,96.1835,95.7303,95.9615,382193.0
2020-12-22 11:00:00,103.76,103.91,103.49,103.56,367807.0,95.9708,96.1095,95.721,95.7858,367807.0
2020-12-22 11:30:00,103.56,103.57,102.91,103.26,491196.0,95.7858,95.795,95.1846,95.5083,491196.0
2020-12-22 12:00:00,103.25,103.62,103.12,103.49,210293.0,95.499,95.8413,95.3788,95.721,210293.0
2020-12-22 12:30:00,103.51,103.52,103.25,103.52,124197.0,95.7395,95.7488,95.499,95.7488,124197.0
2020-12-22 13:00:00,103.51,103.75,103.48,103.68,113995.0,95.7395,95.9615,95.7118,95.8968,113995.0
2020-12-22 13:30:00,103.68,103.86,103.51,103.71,194678.0,95.8968,96.0633,95.7395,95.9245,194678.0
2020-12-22 14:00:00,103.7,103.87,103.3,103.33,250308.0,95.9153,96.0725,95.5453,95.573,250308.0
2020-12-22 14:30:00,103.33,103.63,103.09,103.59,278712.0,95.573,95.8505,95.3511,95.8135,278712.0
2020-12-22 15:00:00,103.61,103.75,103.47,103.54,201121.0,95.832,95.9615,95.7025,95.7673,201121.0
2020-12-22 15:30:00,103.51,104.0,103.41,103.96,549762.0,95.7395,96.1927,95.647,96.1557,549762.0
2020-12-23 09:30:00,104.64,104.87,103.62,103.97,487326.0,96.7847,96.9974,95.8413,96.165,487326.0
2020-12-23 10:00:00,103.95,104.41,103.88,104.1,272414.0,96.1465,96.572,96.0818,96.2852,272414.0
2020-12-23 10:30:00,104.11,104.34,103.77,103.86,174336.0,96.2945,96.5072,95.98,96.0633,174336.0
2020-12-23 11:00:00,103.84,104.27,103.8,104.23,146412.0,96.0448,96.4425,96.0078,96.4055,146412.0
2020-12-23 11:30:00,104.24,104.29,104.03,104.23,139389.0,96.4147,96.461,96.2205,96.4055,139389.0
2020-12-23 12:00:00,104.24,104.41,104.19,104.36,83070.0,96.4147,96.572,96.3685,96.5257,83070.0
2020-12-23 12:30:00,104.36,104.43,104.19,104.32,97268.0,96.5257,96.5905,96.3685,96.4887,97268.0
2020-12-23 13:00:00,104.3,104.44,104.27,104.28,102327.0,96.4702,96.5997,96.4425,96.4517,102327.0
2020-12-23 13:30:00,104.28,104.47,104.22,104.38,87376.0,96.4517,96.6275,96.3962,96.5442,87376.0
2020-12-23 14:00:00,104.37,104.47,104.2,104.29,124342.0,96.535,96.6275,96.3777,96.461,124342.0
2020-12-23 14:30:00,104.29,104.41,104.11,104.14,149467.0,96.461,96.572,96.2945,96.3222,149467.0
2020-12-23 15:00:00,104.16,104.16,103.95,104.07,206312.0,96.3407,96.3407,96.1465,96.2575,206312.0
2020-12-23 15:30:00,104.08,104.14,103.6,103.75,395405.0,96.2667,96.3222,95.8228,95.9615,395405.0
2020-12-24 09:30:00,104.76,106.34,104.67,105.86,833821.0,96.8957,98.3571,96.8124,97.9131,833821.0
2020-12-24 10:00:00,105.84,105.89,105.42,105.63,358449.0,97.8946,97.9409,97.5061,97.7004,358449.0
2020-12-24 10:30:00,105.64,106.28,105.64,105.97,301516.0,97.7096,98.3016,97.7096,98.0149,301516.0
2020-12-24 11:00:00,105.99,106.07,105.77,105.81,166300.0,98.0334,98.1074,97.8299,97.8669,166300.0
2020-12-24 11:30:00,105.8,106.07,105.78,106.05,145028.0,97.8576,98.1074,97.8391,98.0889,145028.0
2020-12-24 12:00:00,106.05,106.05,105.71,105.88,171725.0,98.0889,98.0889,97.7744,97.9316,171725.0
2020-12-24 12:30:00,105.89,106.12,105.62,105.98,401943.0,97.9409,98.1536,97.6911,98.0241,401943.0
2020-12-28 09:30:00,107.6,108.17,106.67,107.77,1077386.0,99.5225,100.0497,98.6623,99.6797,1077386.0
2020-12-28 10:00:00,107.78,107.97,106.56,106.69,443460.0,99.689,99.8647,98.5606,98.6808,443460.0
2020-12-28 10:30:00,106.66,106.96,106.49,106.9,305928.0,98.6531,98.9305,98.4958,98.875,305928.0
2020-12-28 11:00:00,106.92,107.02,106.61,106.7,196585.0,98.8935,98.986,98.6068,98.6901,196585.0
2020-12-28 11:30:00,106.69,106.75,106.38,106.45,179365.0,98.6808,98.7363,98.3941,98.4588,179365.0
2020-12-28 12:00:00,106.45,106.49,106.31,106.37,118903.0,98.4588,98.4958,98.3293,98.3848,118903.0
2020-12-28 12:30:00,106.36,106.5,106.13,106.2,166799.0,98.3756,98.5051,98.1628,98.2276,166799.0
2020-12-28 13:00:00,106.2,106.3,106.13,106.15,182996.0,98.2276,98.3201,98.1628,98.1813,182996.0
2020-12-28 13:30:00,106.16,106.18,105.95,106.12,232990.0,98.1906,98.2091,97.9964,98.1536,232990.0
2020-12-28 14:00:00,106.12,106.24,106.0,106.21,203677.0,98.1536,98.2646,98.0426,98.2368,203677.0
2020-12-28 14:30:00,106.21,106.33,106.15,106.24,157605.0,98.2368,98.3478,98.1813,98.2646,157605.0
2020-12-28 15:00:00,106.23,106.4,106.15,106.2,152573.0,98.2553,98.4126,98.1813,98.2276,152573.0
2020-12-28 15:30:00,106.2,106.27,106.02,106.19,479532.0,98.2276,98.2923,98.0611,98.2183,479532.0
2020-12-29 09:30:00,107.0,107.15,105.94,105.94,597539.0,98.9675,99.1063,97.9871,97.9871,597539.0
2020-12-29 10:00:00,105.97,106.08,105.22,105.56,332867.0,98.0149,98.1166,97.3212,97.6356,332867.0
2020-12-29 10:30:00,105.56,106.09,105.46,106.04,198542.0,97.6356,98.1259,97.5431,98.0796,198542.0
2020-12-29 11:00:00,106.04,106.22,105.8,106.03,162155.0,98.0796,98.2461,97.8576,98.0704,162155.0
2020-12-29 11:30:00,106.03,106.07,105.5,105.64,151062.0,98.0704,98.1074,97.5801,97.7096,151062.0
2020-12-29 12:00:00,105.62,105.63,105.26,105.55,221280.0,97.6911,97.7004,97.3582,97.6264,221280.0
2020-12-29 12:30:00,105.5,106.03,105.35,105.67,296343.0,97.5801,98.0704,97.4414,97.7374,296343.0
2020-12-29 13:00:00,105.66,106.08,105.62,105.95,210661.0,97.7281,98.1166,97.6911,97.9964,210661.0
2020-12-29 13:30:00,105.93,106.05,105.72,105.93,178164.0,97.9779,98.0889,97.7836,97.9779,178164.0
2020-12-29 14:00:00,105.93,106.0,105.56,105.66,155218.0,97.9779,98.0426,97.6356,97.7281,155218.0
2020-12-29 14:30:00,105.65,105.78,105.55,105.73,154617.0,97.7189,97.8391,97.6264,97.7929,154617.0
2020-12-29 15:00:00,105.7,105.89,105.68,105.82,208575.0,97.7651,97.9409,97.7466,97.8761,208575.0
2020-12-29 15:30:00,105.8,105.83,105.44,105.55,654061.0,97.8576,97.8854,97.5246,97.6264,654061.0
2020-12-30 09:30:00,107.7,109.47,107.4,109.43,1598592.0,99.615,101.2521,99.3375,101.2151,1598592.0
2020-12-30 10:00:00,109.44,109.7,109.11,109.6,874011.0,101.2244,101.4648,100.9191,101.3724,874011.0
2020-12-30 10:30:00,109.6,109.63,108.69,108.91,822856.0,101.3724,101.4001,100.5307,100.7342,822856.0
2020-12-30 11:00:00,108.94,109.26,108.64,109.15,454094.0,100.7619,101.0579,100.4844,100.9561,454094.0
2020-12-30 11:30:00,109.13,109.44,108.93,109.44,473324.0,100.9376,101.2244,100.7527,101.2244,473324.0
2020-12-30 12:00:00,109.43,109.51,109.16,109.34,417509.0,101.2151,101.2891,100.9654,101.1319,417509.0
2020-12-30 12:30:00,109.34,109.35,109.13,109.25,333102.0,101.1319,101.1411,100.9376,101.0486,333102.0
2020-12-30 13:00:00,109.25,109.29,109.11,109.15,305718.0,101.0486,101.0856,100.9191,100.9561,305718.0
2020-12-30 13:30:00,109.15,109.22,108.94,109.02,196958.0,100.9561,101.0209,100.7619,100.8359,196958.0
2020-12-30 14:00:00,109.02,109.09,108.95,108.99,245682.0,100.8359,100.9006,100.7712,100.8081,245682.0
2020-12-30 14:30:00,109.0,109.03,108.66,108.74,298463.0,100.8174,100.8451,100.5029,100.5769,298463.0
2020-12-30 15:00:00,108.73,108.76,108.01,108.47,630581.0,100.5677,100.5954,99.9017,100.3272,630581.0
2020-12-30 15:30:00,108.46,108.97,108.31,108.9,578553.0,100.3179,100.7896,100.1792,100.7249,578553.0
2020-12-31 09:30:00,109.66,109.67,108.43,109.08,766390.0,101.4279,101.4371,100.2902,100.8914,766390.0
2020-12-31 10:00:00,109.07,109.48,109.07,109.3,263489.0,100.8821,101.2614,100.8821,101.0949,263489.0
2020-12-31 10:30:00,109.3,109.51,109.18,109.41,193407.0,101.0949,101.2891,100.9839,101.1966,193407.0
2020-12-31 11:00:00,109.39,109.57,109.26,109.53,189505.0,101.1781,101.3446,101.0579,101.3076,189505.0
2020-12-31 11:30:00,109.53,109.66,109.08,109.08,180573.0,101.3076,101.4279,100.8914,100.8914,180573.0
2020-12-31 12:00:00,109.08,109.18,108.7,108.72,392380.0,100.8914,100.9839,100.5399,100.5584,392380.0
2020-12-31 12:30:00,108.73,108.97,108.57,108.9,229757.0,100.5677,100.7896,100.4197,100.7249,229757.0
2020-12-31 13:00:00,108.91,108.99,108.74,108.78,112545.0,100.7342,100.8081,100.5769,100.6139,112545.0
2020-12-31 13:30:00,108.79,109.12,108.76,109.05,189939.0,100.6232,100.9284,100.5954,100.8636,189939.0
2020-12-31 14:00:00,109.06,109.1,108.93,109.01,144006.0,100.8729,100.9099,100.7527,100.8266,144006.0
2020-12-31 14:30:00,108.99,109.27,108.97,109.23,155512.0,100.8081,101.0671,100.7896,101.0301,155512.0
2020-12-31 15:00:00,109.24,109.53,109.16,109.17,154448.0,101.0394,101.3076,100.9654,100.9746,154448.0
2020-12-31 15:30:00,109.18,109.37,108.77,109.01,708464.0,100.9839,101.1596,100.6047,100.8266,708464.0
2021-01-04 09:30:00,111.47,114.1,111.39,113.88,1865877.0,103.102,105.5345,103.028,105.3311,1865877.0
2021-01-04 10:00:00,113.89,114.08,113.39,113.64,778450.0,105.3403,105.516,104.8778,105.1091,778450.0
2021-01-04 10:30:00,113.64,113.79,111.9,111.9,700580.0,105.1091,105.2478,103.4997,103.4997,700580.0
2021-01-04 11:00:00,111.9,112.16,111.4,112.08,574618.0,103.4997,103.7402,103.0372,103.6662,574618.0
2021-01-04 11:30:00,112.05,112.07,111.3,111.3,246355.0,103.6384,103.6569,102.9447,102.9447,246355.0
2021-01-04 12:00:00,111.32,111.5,110.51,110.84,410638.0,102.9632,103.1297,102.214,102.5193,410638.0
2021-01-04 12:30:00,110.83,111.88,110.44,111.76,745863.0,102.51,103.4812,102.1493,103.3702,745863.0
2021-01-04 13:00:00,111.74,112.24,111.29,112.24,346242.0,103.3517,103.8142,102.9355,103.8142,346242.0
2021-01-04 13:30:00,112.2,112.63,111.88,112.1,461131.0,103.7772,104.1749,103.4812,103.6847,461131.0
2021-01-04 14:00:00,112.08,112.14,111.75,112.05,261995.0,103.6662,103.7217,103.361,103.6384,261995.0
2021-01-04 14:30:00,112.03,112.16,111.6,112.03,324427.0,103.6199,103.7402,103.2222,103.6199,324427.0
2021-01-04 15:00:00,112.01,112.13,111.57,111.6,239080.0,103.6014,103.7124,103.1945,103.2222,239080.0
2021-01-04 15:30:00,111.61,111.81,111.31,111.71,710050.0,103.2315,103.4165,102.954,103.324,710050.0
2021-01-05 09:30:00,112.41,114.95,112.01,114.77,1671552.0,103.9714,106.3207,103.6014,106.1542,1671552.0
2021-01-05 10:00:00,114.77,114.95,114.12,114.37,820440.0,106.1542,106.3207,105.553,105.7843,820440.0
2021-01-05 10:30:00,114.39,114.4,113.63,113.67,595250.0,105.8028,105.812,105.0998,105.1368,595250.0
2021-01-05 11:00:00,113.7,113.89,113.31,113.5,626857.0,105.1646,105.3403,104.8038,104.9796,626857.0
2021-01-05 11:30:00,113.5,113.84,113.49,113.51,267709.0,104.9796,105.2941,104.9703,104.9888,267709.0
2021-01-05 12:00:00,113.56,113.7,113.0,113.09,350364.0,105.0351,105.1646,104.5171,104.6004,350364.0
2021-01-05 12:30:00,113.08,113.12,112.68,112.89,645974.0,104.5911,104.6281,104.2211,104.4154,645974.0
2021-01-05 13:00:00,112.9,113.02,112.61,112.65,386396.0,104.4246,104.5356,104.1564,104.1934,386396.0
2021-01-05 13:30:00,112.65,113.36,112.56,113.14,595407.0,104.1934,104.8501,104.1101,104.6466,595407.0
2021-01-05 14:00:00,113.14,113.29,112.57,112.6,422832.0,104.6466,104.7853,104.1194,104.1471,422832.0
2021-01-05 14:30:00,112.61,112.76,112.45,112.76,457600.0,104.1564,104.2951,104.0084,104.2951,457600.0
2021-01-05 15:00:00,112.79,112.89,112.42,112.48,417238.0,104.3229,104.4154,103.9807,104.0362,417238.0
2021-01-05 15:30:00,112.49,113.01,112.18,112.74,1105657.0,104.0454,104.5264,103.7587,104.2766,1105657.0
2021-01-06 09:30:00,113.85,114.2,112.55,113.67,1614959.0,105.3033,105.627,104.1009,105.1368,1614959.0
2021-01-06 10:00:00,113.64,114.25,113.07,114.21,743194.0,105.1091,105.6733,104.5819,105.6363,743194.0
2021-01-06 10:30:00,114.21,114.69,114.02,114.31,665948.0,105.6363,106.0803,105.4605,105.7288,665948.0
2021-01-06 11:00:00,114.32,114.89,114.32,114.62,686546.0,105.738,106.2652,105.738,106.0155,686546.0
2021-01-06 11:30:00,114.63,114.76,114.12,114.23,558651.0,106.0248,106.145,105.553,105.6548,558651.0
2021-01-06 12:00:00,114.23,114.96,114.12,114.86,495598.0,105.6548,106.33,105.553,106.2375,495598.0
2021-01-06 12:30:00,114.84,115.06,114.62,114.83,329484.0,106.219,106.4225,106.0155,106.2097,329484.0
2021-01-06 13:00:00,114.85,115.22,114.83,115.16,372151.0,106.2282,106.5705,106.2097,106.515,372151.0
2021-01-06 13:30:00,115.17,116.01,115.1,115.91,521472.0,106.5242,107.3012,106.4595,107.2087,521472.0
2021-01-06 14:00:00,115.9,116.39,115.46,115.49,573238.0,107.1994,107.6526,106.7924,106.8202,573238.0
2021-01-06 14:30:00,115.5,115.9,114.92,115.36,474924.0,106.8294,107.1994,106.293,106.7,474924.0
2021-01-06 15:00:00,115.3,115.83,115.09,115.54,320658.0,106.6445,107.1347,106.4502,106.8664,320658.0
2021-01-06 15:30:00,115.57,115.78,115.33,115.6,788775.0,106.8942,107.0884,106.6722,106.9219,788775.0
2021-01-07 09:30:00,119.34,119.52,117.59,118.73,2079899.0,110.3812,110.5477,108.7625,109.817,2079899.0
2021-01-07 10:00:00,118.76,120.37,118.62,120.19,1042124.0,109.8447,111.3339,109.7152,111.1674,1042124.0
2021-01-07 10:30:00,120.19,121.8,119.92,121.45,1112997.0,111.1674,112.6565,110.9176,112.3328,1112997.0
2021-01-07 11:00:00,121.43,122.94,121.43,122.27,1046304.0,112.3143,113.7109,112.3143,113.0912,1046304.0
2021-01-07 11:30:00,122.26,122.74,119.87,120.37,824615.0,113.082,113.5259,110.8714,111.3339,824615.0
2021-01-07 12:00:00,120.41,120.62,119.43,120.07,669280.0,111.3709,111.5651,110.4644,111.0564,669280.0
2021-01-07 12:30:00,120.08,121.47,119.98,121.37,721087.0,111.0656,112.3513,110.9731,112.2588,721087.0
2021-01-07 13:00:00,121.38,121.66,120.96,121.14,421836.0,112.268,112.527,111.8796,112.0461,421836.0
2021-01-07 13:30:00,121.14,121.39,120.95,121.04,248928.0,112.0461,112.2773,111.8703,111.9536,248928.0
2021-01-07 14:00:00,121.06,121.78,121.04,121.36,280986.0,111.9721,112.638,111.9536,112.2495,280986.0
2021-01-07 14:30:00,121.35,121.46,120.95,121.0,304464.0,112.2403,112.342,111.8703,111.9166,304464.0
2021-01-07 15:00:00,120.98,122.0,120.97,121.78,463101.0,111.8981,112.8415,111.8888,112.638,463101.0
2021-01-07 15:30:00,121.78,122.03,121.41,121.43,1083338.0,112.638,112.8692,112.2958,112.3143,1083338.0
2021-01-08 09:30:00,125.89,126.29,122.75,122.95,2499379.0,116.4395,116.8094,113.5352,113.7202,2499379.0
2021-01-08 10:00:00,122.95,123.44,120.6,120.68,1369800.0,113.7202,114.1734,111.5466,111.6206,1369800.0
2021-01-08 10:30:00,120.68,121.67,120.19,120.68,1248174.0,111.6206,112.5363,111.1674,111.6206,1248174.0
2021-01-08 11:00:00,120.67,121.39,120.48,120.77,689445.0,111.6113,112.2773,111.4356,111.7038,689445.0
2021-01-08 11:30:00,120.76,121.35,120.43,120.56,591699.0,111.6946,112.2403,111.3894,111.5096,591699.0
2021-01-08 12:00:00,120.61,120.66,119.85,119.86,765534.0,111.5558,111.6021,110.8529,110.8621,765534.0
2021-01-08 12:30:00,119.87,119.9,118.97,119.23,892962.0,110.8714,110.8991,110.039,110.2794,892962.0
2021-01-08 13:00:00,119.24,119.45,118.3,118.36,691823.0,110.2887,110.4829,109.4192,109.4747,691823.0
2021-01-08 13:30:00,118.35,118.4,116.98,118.15,1192682.0,109.4655,109.5117,108.1983,109.2805,1192682.0
2021-01-08 14:00:00,118.16,118.28,117.6,118.1,795093.0,109.2898,109.4008,108.7718,109.2343,795093.0
2021-01-08 14:30:00,118.16,119.3,117.55,118.41,1172280.0,109.2898,110.3442,108.7256,109.521,1172280.0
2021-01-08 15:00:00,118.42,118.87,117.5,117.88,1228504.0,109.5302,109.9465,108.6793,109.0308,1228504.0
2021-01-08 15:30:00,117.92,119.18,117.67,118.64,1416308.0,109.0678,110.2332,108.8365,109.7337,1416308.0
2021-01-11 09:30:00,119.74,122.09,118.8,122.07,1859986.0,110.7511,112.9247,109.8817,112.9062,1859986.0
2021-01-11 10:00:00,122.06,123.6,121.9,123.34,1176368.0,112.897,114.3214,112.749,114.0809,1176368.0
2021-01-11 10:30:00,123.37,123.47,122.46,122.64,970557.0,114.1086,114.2011,113.267,113.4334,970557.0
2021-01-11 11:00:00,122.64,122.89,122.4,122.47,555828.0,113.4334,113.6647,113.2115,113.2762,555828.0
2021-01-11 11:30:00,122.45,122.91,122.2,122.46,590457.0,113.2577,113.6832,113.0265,113.267,590457.0
2021-01-11 12:00:00,122.46,122.94,122.24,122.87,494431.0,113.267,113.7109,113.0635,113.6462,494431.0
2021-01-11 12:30:00,122.89,123.04,122.53,122.57,379497.0,113.6647,113.8034,113.3317,113.3687,379497.0
2021-01-11 13:00:00,122.58,123.14,122.58,122.89,357709.0,113.378,113.8959,113.378,113.6647,357709.0
2021-01-11 13:30:00,122.89,123.01,122.51,122.89,251512.0,113.6647,113.7757,113.3132,113.6647,251512.0
2021-01-11 14:00:00,122.83,123.0,122.48,122.78,276626.0,113.6092,113.7664,113.2855,113.5629,276626.0
2021-01-11 14:30:00,122.8,123.26,122.58,123.19,324430.0,113.5814,114.0069,113.378,113.9422,324430.0
2021-01-11 15:00:00,123.19,123.19,122.24,122.26,497584.0,113.9422,113.9422,113.0635,113.082,497584.0
2021-01-11 15:30:00,122.27,122.86,122.23,122.55,1091440.0,113.0912,113.6369,113.0542,113.3502,1091440.0
2021-01-12 09:30:00,125.17,125.2,121.78,122.59,2954730.0,115.7735,115.8013,112.638,113.3872,2954730.0
2021-01-12 10:00:00,122.6,123.68,121.68,123.26,1344577.0,113.3964,114.3954,112.5455,114.0069,1344577.0
2021-01-12 10:30:00,123.24,123.88,122.99,123.49,647143.0,113.9884,114.5804,113.7572,114.2196,647143.0
2021-01-12 11:00:00,123.48,124.09,123.44,123.97,641736.0,114.2104,114.7746,114.1734,114.6636,641736.0
2021-01-12 11:30:00,123.99,124.05,122.61,122.83,747988.0,114.6821,114.7376,113.4057,113.6092,747988.0
2021-01-12 12:00:00,122.81,122.86,121.92,122.22,483147.0,113.5907,113.6369,112.7675,113.045,483147.0
2021-01-12 12:30:00,122.23,122.67,121.95,122.67,529705.0,113.0542,113.4612,112.7952,113.4612,529705.0
2021-01-12 13:00:00,122.66,123.18,122.5,123.14,277648.0,113.4519,113.9329,113.304,113.8959,277648.0
2021-01-12 13:30:00,123.12,123.73,122.93,123.58,324899.0,113.8774,114.4416,113.7017,114.3029,324899.0
2021-01-12 14:00:00,123.58,123.85,123.36,123.48,312212.0,114.3029,114.5526,114.0994,114.2104,312212.0
2021-01-12 14:30:00,123.48,123.81,123.11,123.3,342140.0,114.2104,114.5156,113.8682,114.0439,342140.0
2021-01-12 15:00:00,123.3,123.5,123.0,123.25,447938.0,114.0439,114.2289,113.7664,113.9977,447938.0
2021-01-12 15:30:00,123.26,123.53,122.91,122.96,982041.0,114.0069,114.2566,113.6832,113.7294,982041.0
2021-01-13 09:30:00,124.4,124.8,118.92,119.53,4567478.0,115.0613,115.4313,109.9927,110.5569,4567478.0
2021-01-13 10:00:00,119.5,120.65,118.8,120.28,1690551.0,110.5292,111.5928,109.8817,111.2506,1690551.0
2021-01-13 10:30:00,120.29,120.51,118.8,118.86,1601300.0,111.2599,111.4633,109.8817,109.9372,1601300.0
2021-01-13 11:00:00,118.86,119.22,118.0,118.53,1558943.0,109.9372,110.2702,109.1418,109.632,1558943.0
2021-01-13 11:30:00,118.52,119.45,118.37,119.03,756294.0,109.6227,110.4829,109.484,110.0944,756294.0
2021-01-13 12:00:00,119.06,119.69,119.01,119.64,564567.0,110.1222,110.7049,110.0759,110.6587,564567.0
2021-01-13 12:30:00,119.62,119.89,119.23,119.5,438658.0,110.6402,110.8899,110.2794,110.5292,438658.0
2021-01-13 13:00:00,119.51,120.73,119.51,120.61,492860.0,110.5384,111.6668,110.5384,111.5558,492860.0
2021-01-13 13:30:00,120.63,120.77,120.18,120.59,355849.0,111.5743,111.7038,111.1581,111.5373,355849.0
2021-01-13 14:00:00,120.58,120.79,120.3,120.34,570400.0,111.5281,111.7223,111.2691,111.3061,570400.0
2021-01-13 14:30:00,120.34,120.86,120.11,120.17,419208.0,111.3061,111.7871,111.0934,111.1489,419208.0
2021-01-13 15:00:00,120.19,120.44,119.91,119.96,680190.0,111.1674,111.3986,110.9084,110.9546,680190.0
2021-01-13 15:30:00,119.96,120.24,119.0,119.27,2177209.0,110.9546,111.2136,110.0667,110.3164,2177209.0
2021-01-14 09:30:00,123.45,130.4,121.67,130.16,7145688.0,114.1826,120.6109,112.5363,120.3889,7145688.0
2021-01-14 10:00:00,130.16,132.25,128.96,130.97,4361198.0,120.3889,122.322,119.279,121.1381,4361198.0
2021-01-14 10:30:00,131.0,133.99,130.42,133.79,3041977.0,121.1659,123.9314,120.6294,123.7464,3041977.0
2021-01-14 11:00:00,133.74,134.65,132.62,133.21,2256657.0,123.7002,124.5419,122.6643,123.21,2256657.0
2021-01-14 11:30:00,133.26,133.55,131.5,132.56,1493360.0,123.2562,123.5244,121.6283,122.6088,1493360.0
2021-01-14 12:00:00,132.53,133.64,132.3,132.87,1002560.0,122.581,123.6077,122.3683,122.8955,1002560.0
2021-01-14 12:30:00,132.87,132.97,131.16,132.43,1349452.0,122.8955,122.988,121.3139,122.4885,1349452.0
2021-01-14 13:00:00,132.46,132.55,130.45,130.71,1054239.0,122.5163,122.5995,120.6572,120.8976,1054239.0
2021-01-14 13:30:00,130.7,131.13,129.06,129.74,1738226.0,120.8884,121.2861,119.3715,120.0005,1738226.0
2021-01-14 14:00:00,129.72,130.2,129.23,129.69,854564.0,119.982,120.4259,119.5287,119.9542,854564.0
2021-01-14 14:30:00,129.68,129.81,128.38,128.45,852944.0,119.945,120.0652,118.7425,118.8073,852944.0
2021-01-14 15:00:00,128.49,128.6,126.4,126.63,1744066.0,118.8443,118.946,116.9112,117.1239,1744066.0
2021-01-14 15:30:00,126.63,127.63,125.68,126.29,2997265.0,117.1239,118.0488,116.2452,116.8094,2997265.0
2021-01-15 09:30:00,128.47,128.54,125.44,125.77,2721249.0,118.8258,118.8905,116.0233,116.3285,2721249.0
2021-01-15 10:00:00,125.8,125.96,123.21,124.07,2261674.0,116.3562,116.5042,113.9607,114.7561,2261674.0
2021-01-15 10:30:00,124.08,124.91,123.65,124.26,1117197.0,114.7653,115.533,114.3676,114.9318,1117197.0
2021-01-15 11:00:00,124.25,125.18,123.65,125.18,951818.0,114.9226,115.7828,114.3676,115.7828,951818.0
2021-01-15 11:30:00,125.2,126.59,125.2,126.23,1329011.0,115.8013,117.0869,115.8013,116.7539,1329011.0
2021-01-15 12:00:00,126.25,126.26,125.36,125.55,604939.0,116.7724,116.7817,115.9493,116.125,604939.0
2021-01-15 12:30:00,125.53,126.18,125.39,126.12,491665.0,116.1065,116.7077,115.977,116.6522,491665.0
2021-01-15 13:00:00,126.08,126.32,125.74,125.83,378564.0,116.6152,116.8372,116.3007,116.384,378564.0
2021-01-15 13:30:00,125.86,126.13,125.42,125.75,343976.0,116.4117,116.6615,116.0048,116.31,343976.0
2021-01-15 14:00:00,125.75,125.9,125.31,125.56,287577.0,116.31,116.4487,115.903,116.1342,287577.0
2021-01-15 14:30:00,125.56,125.73,125.24,125.26,444871.0,116.1342,116.2915,115.8383,115.8568,444871.0
2021-01-15 15:00:00,125.27,126.02,125.26,125.55,546873.0,115.866,116.5597,115.8568,116.125,546873.0
2021-01-15 15:30:00,125.55,126.0,125.0,125.24,1531969.0,116.125,116.5412,115.6163,115.8383,1531969.0
2021-01-19 09:30:00,130.59,131.49,128.44,131.48,3797217.0,120.7866,121.6191,118.798,121.6098,3797217.0
2021-01-19 10:00:00,131.49,133.88,130.77,133.6,2694905.0,121.6191,123.8297,120.9531,123.5707,2694905.0
2021-01-19 10:30:00,133.62,134.05,132.07,132.13,1742783.0,123.5892,123.9869,122.1555,122.211,1742783.0
2021-01-19 11:00:00,132.18,132.9,131.02,131.3,1255158.0,122.2573,122.9232,121.1844,121.4433,1255158.0
2021-01-19 11:30:00,131.35,132.06,131.01,131.81,969968.0,121.4896,122.1463,121.1751,121.9151,969968.0
2021-01-19 12:00:00,131.8,131.98,131.01,131.53,451251.0,121.9058,122.0723,121.1751,121.6561,451251.0
2021-01-19 12:30:00,131.53,131.53,130.81,131.21,741395.0,121.6561,121.6561,120.9901,121.3601,741395.0
2021-01-19 13:00:00,131.21,131.74,131.0,131.73,393501.0,121.3601,121.8503,121.1659,121.8411,393501.0
2021-01-19 13:30:00,131.73,131.94,131.12,131.22,597498.0,121.8411,122.0353,121.2769,121.3693,597498.0
2021-01-19 14:00:00,131.2,131.34,130.95,131.24,411399.0,121.3508,121.4803,121.1196,121.3878,411399.0
2021-01-19 14:30:00,131.23,131.58,131.14,131.5,477439.0,121.3786,121.7023,121.2954,121.6283,477439.0
2021-01-19 15:00:00,131.51,131.54,131.28,131.39,512578.0,121.6376,121.6653,121.4248,121.5266,512578.0
2021-01-19 15:30:00,131.38,131.44,130.96,131.31,1484754.0,121.5173,121.5728,121.1289,121.4526,1484754.0
2021-01-20 09:30:00,135.2,136.13,132.22,132.55,3774421.0,125.0506,125.9108,122.2943,122.5995,3774421.0
2021-01-20 10:00:00,132.54,133.38,132.13,133.04,1436167.0,122.5903,123.3672,122.211,123.0527,1436167.0
2021-01-20 10:30:00,133.06,133.08,131.43,131.48,1227773.0,123.0712,123.0897,121.5636,121.6098,1227773.0
2021-01-20 11:00:00,131.47,131.5,130.1,130.6,1579138.0,121.6006,121.6283,120.3334,120.7959,1579138.0
2021-01-20 11:30:00,130.59,130.79,130.36,130.67,680880.0,120.7866,120.9716,120.5739,120.8606,680880.0
2021-01-20 12:00:00,130.72,130.8,130.22,130.54,539203.0,120.9069,120.9809,120.4444,120.7404,539203.0
2021-01-20 12:30:00,130.54,131.21,130.43,131.11,618261.0,120.7404,121.3601,120.6387,121.2676,618261.0
2021-01-20 13:00:00,131.12,131.46,130.82,131.04,447768.0,121.2769,121.5913,120.9994,121.2029,447768.0
2021-01-20 13:30:00,131.05,131.26,130.66,130.73,450141.0,121.2121,121.4063,120.8514,120.9161,450141.0
2021-01-20 14:00:00,130.73,130.94,130.66,130.67,437666.0,120.9161,121.1104,120.8514,120.8606,437666.0
2021-01-20 14:30:00,130.66,131.26,130.6,131.07,325201.0,120.8514,121.4063,120.7959,121.2306,325201.0
2021-01-20 15:00:00,131.05,131.17,130.79,130.93,430958.0,121.2121,121.3231,120.9716,121.1011,430958.0
2021-01-20 15:30:00,130.92,131.07,130.55,130.71,1315581.0,121.0919,121.2306,120.7496,120.8976,1315581.0
2021-01-21 09:30:00,133.25,134.18,132.34,133.38,2789023.0,123.247,124.1071,122.4053,123.3672,2789023.0
2021-01-21 10:00:00,133.42,135.4,132.97,134.22,1674565.0,123.4042,125.2356,122.988,124.1441,1674565.0
2021-01-21 10:30:00,134.24,134.71,133.51,134.68,960397.0,124.1626,124.5974,123.4874,124.5696,960397.0
2021-01-21 11:00:00,134.68,134.69,133.59,133.88,691414.0,124.5696,124.5789,123.5614,123.8297,691414.0
2021-01-21 11:30:00,133.87,134.13,133.48,133.55,392731.0,123.8204,124.0609,123.4597,123.5244,392731.0
2021-01-21 12:00:00,133.55,134.02,132.53,132.88,655411.0,123.5244,123.9592,122.581,122.9047,655411.0
2021-01-21 12:30:00,132.89,133.65,132.65,133.58,578755.0,122.914,123.6169,122.692,123.5522,578755.0
2021-01-21 13:00:00,133.58,133.63,133.05,133.28,268594.0,123.5522,123.5984,123.062,123.2747,268594.0
2021-01-21 13:30:00,133.3,133.55,132.97,133.55,379899.0,123.2932,123.5244,122.988,123.5244,379899.0
2021-01-21 14:00:00,133.53,133.9,133.39,133.79,340687.0,123.5059,123.8482,123.3764,123.7464,340687.0
2021-01-21 14:30:00,133.78,134.15,133.7,133.84,346359.0,123.7372,124.0794,123.6632,123.7927,346359.0
2021-01-21 15:00:00,133.85,134.0,133.61,133.89,498445.0,123.8019,123.9407,123.5799,123.8389,498445.0
2021-01-21 15:30:00,133.89,134.44,133.71,134.17,1382946.0,123.8389,124.3476,123.6724,124.0979,1382946.0
2021-01-22 09:30:00,129.99,131.25,128.81,130.86,3707581.0,120.2317,121.3971,119.1403,121.0364,3707581.0
2021-01-22 10:00:00,130.84,131.1,130.28,130.44,1209457.0,121.0179,121.2584,120.4999,120.6479,1209457.0
2021-01-22 10:30:00,130.43,130.68,129.56,130.18,1256979.0,120.6387,120.8699,119.834,120.4074,1256979.0
2021-01-22 11:00:00,130.18,130.32,129.85,129.97,885508.0,120.4074,120.5369,120.1022,120.2132,885508.0
2021-01-22 11:30:00,129.95,130.06,129.55,129.75,502581.0,120.1947,120.2964,119.8247,120.0097,502581.0
2021-01-22 12:00:00,129.78,130.09,129.58,129.82,1036387.0,120.0374,120.3242,119.8525,120.0744,1036387.0
2021-01-22 12:30:00,129.81,129.99,129.21,129.41,537707.0,120.0652,120.2317,119.5102,119.6952,537707.0
2021-01-22 13:00:00,129.41,129.67,129.26,129.31,361240.0,119.6952,119.9357,119.5565,119.6027,361240.0
2021-01-22 13:30:00,129.31,129.84,129.19,129.58,433851.0,119.6027,120.0929,119.4917,119.8525,433851.0
2021-01-22 14:00:00,129.57,130.09,129.47,129.64,511405.0,119.8432,120.3242,119.7507,119.908,511405.0
2021-01-22 14:30:00,129.63,130.0,129.5,129.89,345348.0,119.8987,120.2409,119.7785,120.1392,345348.0
2021-01-22 15:00:00,129.91,129.96,129.47,129.5,540003.0,120.1577,120.2039,119.7507,119.7785,540003.0
2021-01-22 15:30:00,129.51,129.87,129.15,129.18,1618926.0,119.7877,120.1207,119.4547,119.4825,1618926.0
2021-01-25 09:30:00,131.83,132.17,130.01,130.04,3389293.0,121.9336,122.248,120.2502,120.2779,3389293.0
2021-01-25 10:00:00,130.02,130.3,129.52,129.57,1526288.0,120.2594,120.5184,119.797,119.8432,1526288.0
2021-01-25 10:30:00,129.58,129.92,128.3,128.35,1320771.0,119.8525,120.1669,118.6686,118.7148,1320771.0
2021-01-25 11:00:00,128.32,129.5,127.35,128.81,2215514.0,118.6871,119.7785,117.7899,119.1403,2215514.0
2021-01-25 11:30:00,128.84,130.15,128.71,130.08,993984.0,119.168,120.3797,119.0478,120.3149,993984.0
2021-01-25 12:00:00,130.08,130.19,129.13,129.76,1235178.0,120.3149,120.4167,119.4362,120.0189,1235178.0
2021-01-25 12:30:00,129.76,130.07,129.31,129.69,593367.0,120.0189,120.3057,119.6027,119.9542,593367.0
2021-01-25 13:00:00,129.7,130.2,129.15,129.96,905444.0,119.9635,120.4259,119.4547,120.2039,905444.0
2021-01-25 13:30:00,129.99,131.13,129.73,131.05,825005.0,120.2317,121.2861,119.9912,121.2121,825005.0
2021-01-25 14:00:00,131.06,131.2,130.43,130.48,667355.0,121.2214,121.3508,120.6387,120.6849,667355.0
2021-01-25 14:30:00,130.47,130.7,130.39,130.42,257849.0,120.6757,120.8884,120.6017,120.6294,257849.0
2021-01-25 15:00:00,130.42,130.47,129.88,129.94,361538.0,120.6294,120.6757,120.1299,120.1854,361538.0
2021-01-25 15:30:00,129.94,130.65,129.6,130.5,1237400.0,120.1854,120.8421,119.871,120.7034,1237400.0
2021-01-26 09:30:00,129.05,129.32,126.51,126.85,3421136.0,119.3622,119.612,117.0129,117.3274,3421136.0
2021-01-26 10:00:00,126.86,128.17,126.62,127.23,2065678.0,117.3367,118.5483,117.1147,117.6789,2065678.0
2021-01-26 10:30:00,127.23,127.94,126.96,127.6,805013.0,117.6789,118.3356,117.4291,118.0211,805013.0
2021-01-26 11:00:00,127.64,127.66,127.01,127.03,758375.0,118.0581,118.0766,117.4754,117.4939,758375.0
2021-01-26 11:30:00,127.02,127.15,126.59,126.65,944037.0,117.4846,117.6049,117.0869,117.1424,944037.0
2021-01-26 12:00:00,126.66,127.12,126.63,126.9,451642.0,117.1517,117.5771,117.1239,117.3736,451642.0
2021-01-26 12:30:00,126.9,127.0,126.62,126.94,529031.0,117.3736,117.4661,117.1147,117.4106,529031.0
2021-01-26 13:00:00,126.93,127.0,126.81,126.94,381263.0,117.4014,117.4661,117.2904,117.4106,381263.0
2021-01-26 13:30:00,126.96,127.19,126.79,126.83,468375.0,117.4291,117.6419,117.2719,117.3089,468375.0
2021-01-26 14:00:00,126.82,126.88,126.61,126.77,496813.0,117.2997,117.3552,117.1054,117.2534,496813.0
2021-01-26 14:30:00,126.76,126.98,126.6,126.89,511999.0,117.2442,117.4476,117.0962,117.3644,511999.0
2021-01-26 15:00:00,126.88,126.88,126.5,126.63,613920.0,117.3552,117.3552,117.0037,117.1239,613920.0
2021-01-26 15:30:00,126.63,126.66,126.25,126.66,1379021.0,117.1239,117.1517,116.7724,117.1517,1379021.0
2021-01-27 09:30:00,124.95,125.05,121.53,123.36,3217738.0,115.57,115.6625,112.4068,114.0994,3217738.0
2021-01-27 10:00:00,123.4,124.34,123.1,124.27,1234641.0,114.1364,115.0058,113.8589,114.9411,1234641.0
2021-01-27 10:30:00,124.26,125.08,123.57,125.02,859213.0,114.9318,115.6903,114.2936,115.6348,859213.0
2021-01-27 11:00:00,124.93,125.1,123.67,124.17,556312.0,115.5515,115.7088,114.3861,114.8486,556312.0
2021-01-27 11:30:00,124.23,124.41,123.05,123.08,552145.0,114.9041,115.0706,113.8127,113.8404,552145.0
2021-01-27 12:00:00,123.05,123.98,122.65,123.8,681594.0,113.8127,114.6729,113.4427,114.5064,681594.0
2021-01-27 12:30:00,123.76,124.29,123.48,123.93,475144.0,114.4694,114.9596,114.2104,114.6266,475144.0
2021-01-27 13:00:00,123.91,124.37,123.51,124.29,277605.0,114.6081,115.0336,114.2381,114.9596,277605.0
2021-01-27 13:30:00,124.28,124.29,123.73,124.04,277784.0,114.9503,114.9596,114.4416,114.7283,277784.0
2021-01-27 14:00:00,124.06,124.45,123.5,123.55,415607.0,114.7468,115.1076,114.2289,114.2751,415607.0
2021-01-27 14:30:00,123.51,123.65,122.58,122.76,477246.0,114.2381,114.3676,113.378,113.5444,477246.0
2021-01-27 15:00:00,122.76,123.01,122.0,122.06,666416.0,113.5444,113.7757,112.8415,112.897,666416.0
2021-01-27 15:30:00,122.1,122.38,121.5,121.72,1584177.0,112.934,113.193,112.379,112.5825,1584177.0
2021-01-28 09:30:00,124.5,125.17,123.58,124.61,1688412.0,115.1538,115.7735,114.3029,115.2556,1688412.0
2021-01-28 10:00:00,124.6,126.38,124.38,125.53,1091153.0,115.2463,116.8927,115.0428,116.1065,1091153.0
2021-01-28 10:30:00,125.67,125.79,124.49,125.39,884062.0,116.236,116.347,115.1446,115.977,884062.0
2021-01-28 11:00:00,125.4,126.15,124.95,125.23,551624.0,115.9863,116.68,115.57,115.829,551624.0
2021-01-28 11:30:00,125.23,126.73,125.09,126.35,861330.0,115.829,117.2164,115.6995,116.8649,861330.0
2021-01-28 12:00:00,126.31,126.86,126.01,126.35,597404.0,116.8279,117.3367,116.5505,116.8649,597404.0
2021-01-28 12:30:00,126.36,127.42,126.36,127.04,991427.0,116.8742,117.8546,116.8742,117.5031,991427.0
2021-01-28 13:00:00,127.06,127.3,126.56,127.01,347419.0,117.5216,117.7436,117.0592,117.4754,347419.0
2021-01-28 13:30:00,127.02,127.46,126.88,127.18,408931.0,117.4846,117.8916,117.3552,117.6326,408931.0
2021-01-28 14:00:00,127.2,127.26,126.78,126.99,378041.0,117.6511,117.7066,117.2627,117.4569,378041.0
2021-01-28 14:30:00,127.0,127.58,126.97,127.26,350592.0,117.4661,118.0026,117.4384,117.7066,350592.0
2021-01-28 15:00:00,127.24,127.24,126.77,126.8,455804.0,117.6881,117.6881,117.2534,117.2812,455804.0
2021-01-28 15:30:00,126.82,127.03,125.83,125.84,1125604.0,117.2997,117.4939,116.384,116.3932,1125604.0
2021-01-29 09:30:00,124.0,124.36,121.68,122.29,2352678.0,114.6914,115.0243,112.5455,113.1097,2352678.0
2021-01-29 10:00:00,122.25,123.9,121.91,123.51,1014560.0,113.0727,114.5989,112.7582,114.2381,1014560.0
2021-01-29 10:30:00,123.51,123.62,122.24,123.3,547556.0,114.2381,114.3399,113.0635,114.0439,547556.0
2021-01-29 11:00:00,123.31,123.45,122.57,122.6,369808.0,114.0531,114.1826,113.3687,113.3964,369808.0
2021-01-29 11:30:00,122.57,122.86,121.88,122.76,799346.0,113.3687,113.6369,112.7305,113.5444,799346.0
2021-01-29 12:00:00,122.74,122.95,121.71,121.8,632435.0,113.5259,113.7202,112.5733,112.6565,632435.0
2021-01-29 12:30:00,121.78,121.93,120.55,120.88,1043899.0,112.638,112.7767,111.5003,111.8056,1043899.0
2021-01-29 13:00:00,120.82,122.09,120.77,122.02,546138.0,111.7501,112.9247,111.7038,112.86,546138.0
2021-01-29 13:30:00,122.01,122.22,121.37,121.47,569368.0,112.8507,113.045,112.2588,112.3513,569368.0
2021-01-29 14:00:00,121.45,121.94,121.21,121.23,593182.0,112.3328,112.786,112.1108,112.1293,593182.0
2021-01-29 14:30:00,121.24,121.63,121.02,121.49,333021.0,112.1385,112.4993,111.9351,112.3698,333021.0
2021-01-29 15:00:00,121.51,122.52,121.51,122.4,488591.0,112.3883,113.3225,112.3883,113.2115,488591.0
2021-01-29 15:30:00,122.42,122.55,121.46,121.52,1370411.0,113.23,113.3502,112.342,112.3975,1370411.0
2021-02-01 09:30:00,124.54,126.8,123.47,124.13,1859731.0,115.1908,117.2812,114.2011,114.8116,1859731.0
2021-02-01 10:00:00,124.04,124.36,123.38,124.16,621454.0,114.7283,115.0243,114.1179,114.8393,621454.0
2021-02-01 10:30:00,124.18,124.79,124.01,124.32,435024.0,114.8578,115.422,114.7006,114.9873,435024.0
2021-02-01 11:00:00,124.28,125.04,123.89,124.55,441204.0,114.9503,115.6533,114.5896,115.2001,441204.0
2021-02-01 11:30:00,124.56,125.08,124.33,124.99,274972.0,115.2093,115.6903,114.9966,115.607,274972.0
2021-02-01 12:00:00,125.03,125.58,124.82,125.33,308004.0,115.644,116.1527,115.4498,115.9215,308004.0
2021-02-01 12:30:00,125.3,125.38,124.87,124.92,371690.0,115.8938,115.9678,115.496,115.5423,371690.0
2021-02-01 13:00:00,124.95,125.57,124.85,125.39,399487.0,115.57,116.1435,115.4775,115.977,399487.0
2021-02-01 13:30:00,125.37,125.68,125.28,125.31,218293.0,115.9585,116.2452,115.8753,115.903,218293.0
2021-02-01 14:00:00,125.32,126.07,125.29,126.06,309654.0,115.9123,116.606,115.8845,116.5967,309654.0
2021-02-01 14:30:00,126.06,126.52,125.77,126.45,485740.0,116.5967,117.0222,116.3285,116.9574,485740.0
2021-02-01 15:00:00,126.45,126.82,126.18,126.43,415067.0,116.9574,117.2997,116.7077,116.9389,415067.0
2021-02-01 15:30:00,126.42,126.85,126.26,126.65,834394.0,116.9297,117.3274,116.7817,117.1424,834394.0
2021-02-02 09:30:00,129.47,130.25,128.02,128.7,1786848.0,119.7507,120.4722,118.4096,119.0385,1786848.0
2021-02-02 10:00:00,128.68,128.94,127.66,128.27,630694.0,119.02,119.2605,118.0766,118.6408,630694.0
2021-02-02 10:30:00,128.27,128.82,127.87,128.08,495383.0,118.6408,119.1495,118.2708,118.4651,495383.0
2021-02-02 11:00:00,128.08,128.66,127.67,128.58,444135.0,118.4651,119.0015,118.0858,118.9275,444135.0
2021-02-02 11:30:00,128.57,128.68,128.07,128.31,335462.0,118.9183,119.02,118.4558,118.6778,335462.0
2021-02-02 12:00:00,128.31,128.89,128.22,128.48,309489.0,118.6778,119.2143,118.5946,118.835,309489.0
2021-02-02 12:30:00,128.52,128.8,128.4,128.64,262803.0,118.872,119.131,118.761,118.983,262803.0
2021-02-02 13:00:00,128.68,128.69,127.93,128.01,246244.0,119.02,119.0293,118.3263,118.4003,246244.0
2021-02-02 13:30:00,128.0,128.4,127.77,127.8,293113.0,118.3911,118.761,118.1783,118.2061,293113.0
2021-02-02 14:00:00,127.8,127.91,127.45,127.79,335006.0,118.2061,118.3078,117.8824,118.1968,335006.0
2021-02-02 14:30:00,127.79,128.16,127.77,128.04,264754.0,118.1968,118.5391,118.1783,118.4281,264754.0
2021-02-02 15:00:00,128.06,128.29,127.92,128.27,402483.0,118.4466,118.6593,118.3171,118.6408,402483.0
2021-02-02 15:30:00,128.26,128.77,128.01,128.38,873881.0,118.6316,119.1033,118.4003,118.7425,873881.0
2021-02-03 09:30:00,129.04,129.14,126.5,127.56,1239107.0,119.353,119.4455,117.0037,117.9841,1239107.0
2021-02-03 10:00:00,127.55,127.82,126.06,126.28,839668.0,117.9749,118.2246,116.5967,116.8002,839668.0
2021-02-03 10:30:00,126.24,127.07,126.22,126.5,380027.0,116.7632,117.5309,116.7447,117.0037,380027.0
2021-02-03 11:00:00,126.52,126.8,126.43,126.5,438463.0,117.0222,117.2812,116.9389,117.0037,438463.0
2021-02-03 11:30:00,126.5,126.78,126.15,126.77,455212.0,117.0037,117.2627,116.68,117.2534,455212.0
2021-02-03 12:00:00,126.77,127.44,126.67,127.38,439855.0,117.2534,117.8731,117.1609,117.8176,439855.0
2021-02-03 12:30:00,127.38,127.73,127.32,127.7,425828.0,117.8176,118.1413,117.7621,118.1136,425828.0
2021-02-03 13:00:00,127.71,127.91,127.5,127.57,295770.0,118.1228,118.3078,117.9286,117.9934,295770.0
2021-02-03 13:30:00,127.58,128.24,127.57,128.2,451781.0,118.0026,118.6131,117.9934,118.5761,451781.0
2021-02-03 14:00:00,128.2,128.58,128.2,128.51,390413.0,118.5761,118.9275,118.5761,118.8628,390413.0
2021-02-03 14:30:00,128.53,128.64,128.14,128.14,363509.0,118.8813,118.983,118.5206,118.5206,363509.0
2021-02-03 15:00:00,128.14,128.18,127.32,127.36,554115.0,118.5206,118.5576,117.7621,117.7991,554115.0
2021-02-03 15:30:00,127.36,127.8,127.34,127.42,706311.0,117.7991,118.2061,117.7806,117.8546,706311.0
2021-02-04 09:30:00,127.5,127.62,125.97,126.71,1346288.0,117.9286,118.0396,116.5135,117.1979,1346288.0
2021-02-04 10:00:00,126.77,126.96,126.22,126.4,559723.0,117.2534,117.4291,116.7447,116.9112,559723.0
2021-02-04 10:30:00,126.4,126.74,126.12,126.14,365137.0,116.9112,117.2257,116.6522,116.6707,365137.0
2021-02-04 11:00:00,126.14,126.66,126.13,126.62,417408.0,116.6707,117.1517,116.6615,117.1147,417408.0
2021-02-04 11:30:00,126.63,127.21,126.48,127.09,288550.0,117.1239,117.6604,116.9852,117.5494,288550.0
2021-02-04 12:00:00,127.11,127.47,126.77,127.34,284657.0,117.5679,117.9009,117.2534,117.7806,284657.0
2021-02-04 12:30:00,127.35,127.53,127.18,127.36,232456.0,117.7899,117.9564,117.6326,117.7991,232456.0
2021-02-04 13:00:00,127.35,127.49,127.07,127.22,195910.0,117.7899,117.9194,117.5309,117.6696,195910.0
2021-02-04 13:30:00,127.21,127.42,127.08,127.23,159186.0,117.6604,117.8546,117.5401,117.6789,159186.0
2021-02-04 14:00:00,127.22,127.27,127.05,127.16,166724.0,117.6696,117.7159,117.5124,117.6141,166724.0
2021-02-04 14:30:00,127.17,127.38,127.09,127.35,164318.0,117.6234,117.8176,117.5494,117.7899,164318.0
2021-02-04 15:00:00,127.35,127.65,127.23,127.57,245569.0,117.7899,118.0673,117.6789,117.9934,245569.0
2021-02-04 15:30:00,127.56,128.2,127.46,128.08,646062.0,117.9841,118.5761,117.8916,118.4651,646062.0
2021-02-05 09:30:00,128.79,128.88,126.7,127.54,1250300.0,119.1218,119.205,117.1887,117.9656,1250300.0
2021-02-05 10:00:00,127.5,127.83,127.13,127.29,309889.0,117.9286,118.2338,117.5864,117.7344,309889.0
2021-02-05 10:30:00,127.32,128.25,127.1,128.03,305921.0,117.7621,118.6223,117.5586,118.4188,305921.0
2021-02-05 11:00:00,128.01,128.15,127.43,127.5,253440.0,118.4003,118.5298,117.8639,117.9286,253440.0
2021-02-05 11:30:00,127.51,127.74,127.39,127.39,213456.0,117.9379,118.1506,117.8269,117.8269,213456.0
2021-02-05 12:00:00,127.38,127.73,127.36,127.59,123086.0,117.8176,118.1413,117.7991,118.0119,123086.0
2021-02-05 12:30:00,127.58,127.77,127.49,127.54,139463.0,118.0026,118.1783,117.9194,117.9656,139463.0
2021-02-05 13:00:00,127.54,127.82,127.42,127.63,172120.0,117.9656,118.2246,117.8546,118.0488,172120.0
2021-02-05 13:30:00,127.61,127.62,127.17,127.36,218916.0,118.0303,118.0396,117.6234,117.7991,218916.0
2021-02-05 14:00:00,127.36,127.81,127.33,127.75,244697.0,117.7991,118.2153,117.7714,118.1598,244697.0
2021-02-05 14:30:00,127.78,127.98,127.72,127.79,156276.0,118.1876,118.3726,118.1321,118.1968,156276.0
2021-02-05 15:00:00,127.79,127.84,127.48,127.48,180904.0,118.1968,118.2431,117.9101,117.9101,180904.0
2021-02-05 15:30:00,127.48,127.83,127.4,127.78,699945.0,117.9101,118.2338,117.8361,118.1876,699945.0
2021-02-08 09:30:00,128.7,132.28,128.7,132.0,2346381.0,119.0385,122.3498,119.0385,122.0908,2346381.0
2021-02-08 10:00:00,131.98,133.25,131.1,131.16,1190531.0,122.0723,123.247,121.2584,121.3139,1190531.0
2021-02-08 10:30:00,131.15,132.02,130.83,131.49,716800.0,121.3046,122.1093,121.0086,121.6191,716800.0
2021-02-08 11:00:00,131.5,131.84,131.17,131.34,533929.0,121.6283,121.9428,121.3231,121.4803,533929.0
2021-02-08 11:30:00,131.33,131.58,131.05,131.44,367436.0,121.4711,121.7023,121.2121,121.5728,367436.0
2021-02-08 12:00:00,131.45,132.21,131.43,132.2,355488.0,121.5821,122.285,121.5636,122.2758,355488.0
2021-02-08 12:30:00,132.22,132.45,131.98,132.21,393925.0,122.2943,122.507,122.0723,122.285,393925.0
2021-02-08 13:00:00,132.23,132.39,131.95,132.11,301333.0,122.3035,122.4515,122.0445,122.1925,301333.0
2021-02-08 13:30:00,132.15,132.46,131.8,132.09,333860.0,122.2295,122.5163,121.9058,122.174,333860.0
2021-02-08 14:00:00,132.06,132.52,132.04,132.51,254708.0,122.1463,122.5718,122.1278,122.5625,254708.0
2021-02-08 14:30:00,132.51,132.72,132.32,132.53,276564.0,122.5625,122.7567,122.3868,122.581,276564.0
2021-02-08 15:00:00,132.53,132.67,132.42,132.6,379381.0,122.581,122.7105,122.4793,122.6458,379381.0
2021-02-08 15:30:00,132.61,132.73,132.34,132.54,737121.0,122.655,122.766,122.4053,122.5903,737121.0
2021-02-09 09:30:00,133.98,134.28,132.71,133.93,1518015.0,123.9222,124.1996,122.7475,123.8759,1518015.0
2021-02-09 10:00:00,133.89,134.41,133.5,133.7,743916.0,123.8389,124.3199,123.4782,123.6632,743916.0
2021-02-09 10:30:00,133.69,133.93,133.25,133.34,415446.0,123.6539,123.8759,123.247,123.3302,415446.0
2021-02-09 11:00:00,133.32,133.38,131.75,132.03,670282.0,123.3117,123.3672,121.8596,122.1185,670282.0
2021-02-09 11:30:00,132.01,132.87,132.0,132.72,301996.0,122.1,122.8955,122.0908,122.7567,301996.0
2021-02-09 12:00:00,132.69,133.08,132.57,133.0,211193.0,122.729,123.0897,122.618,123.0157,211193.0
2021-02-09 12:30:00,132.98,133.7,132.82,133.01,333109.0,122.9972,123.6632,122.8492,123.025,333109.0
2021-02-09 13:00:00,133.0,133.1,132.32,132.36,214118.0,123.0157,123.1082,122.3868,122.4238,214118.0
2021-02-09 13:30:00,132.39,132.49,131.89,132.31,290573.0,122.4515,122.544,121.9891,122.3775,290573.0
2021-02-09 14:00:00,132.32,132.6,132.12,132.55,178986.0,122.3868,122.6458,122.2018,122.5995,178986.0
2021-02-09 14:30:00,132.53,132.73,132.44,132.52,150043.0,122.581,122.766,122.4978,122.5718,150043.0
2021-02-09 15:00:00,132.51,132.87,132.4,132.74,208430.0,122.5625,122.8955,122.4608,122.7752,208430.0
2021-02-09 15:30:00,132.74,133.25,132.46,132.72,512631.0,122.7752,123.247,122.5163,122.7567,512631.0
2021-02-10 09:30:00,134.12,135.76,133.9,135.17,2094626.0,124.0516,125.5685,123.8482,125.0228,2094626.0
2021-02-10 10:00:00,135.17,136.0,133.75,134.79,1405746.0,125.0228,125.7905,123.7094,124.6713,1405746.0
2021-02-10 10:30:00,134.76,134.81,132.51,134.17,1232413.0,124.6436,124.6898,122.5625,124.0979,1232413.0
2021-02-10 11:00:00,134.18,135.05,133.68,134.09,688532.0,124.1071,124.9118,123.6447,124.0239,688532.0
2021-02-10 11:30:00,134.12,135.05,133.9,134.59,332059.0,124.0516,124.9118,123.8482,124.4864,332059.0
2021-02-10 12:00:00,134.53,134.74,134.19,134.54,333353.0,124.4309,124.6251,124.1164,124.4401,333353.0
2021-02-10 12:30:00,134.51,134.58,134.3,134.4,241020.0,124.4124,124.4771,124.2181,124.3106,241020.0
2021-02-10 13:00:00,134.42,134.55,134.34,134.49,187305.0,124.3291,124.4494,124.2551,124.3939,187305.0
2021-02-10 13:30:00,134.52,134.56,133.99,134.35,257866.0,124.4216,124.4586,123.9314,124.2644,257866.0
2021-02-10 14:00:00,134.37,134.67,134.2,134.65,295311.0,124.2829,124.5604,124.1256,124.5419,295311.0
2021-02-10 14:30:00,134.66,134.67,134.26,134.39,291171.0,124.5511,124.5604,124.1811,124.3014,291171.0
2021-02-10 15:00:00,134.41,134.54,133.8,133.86,520824.0,124.3199,124.4401,123.7557,123.8112,520824.0
2021-02-10 15:30:00,133.85,134.05,132.99,133.67,1301406.0,123.8019,123.9869,123.0065,123.6354,1301406.0
2021-02-11 09:30:00,135.4,135.74,134.06,135.34,1098074.0,125.2356,125.55,123.9961,125.1801,1098074.0
2021-02-11 10:00:00,135.29,135.77,135.09,135.77,528472.0,125.1338,125.5778,124.9488,125.5778,528472.0
2021-02-11 10:30:00,135.74,137.25,135.64,136.86,1115173.0,125.55,126.9467,125.4575,126.586,1115173.0
2021-02-11 11:00:00,136.86,137.7,136.57,137.68,819321.0,126.586,127.3629,126.3177,127.3444,819321.0
2021-02-11 11:30:00,137.69,138.62,137.67,138.6,1042384.0,127.3536,128.2138,127.3351,128.1953,1042384.0
2021-02-11 12:00:00,138.62,139.09,136.44,136.48,990326.0,128.2138,128.6485,126.1975,126.2345,990326.0
2021-02-11 12:30:00,136.45,137.84,136.45,137.67,531795.0,126.2067,127.4924,126.2067,127.3351,531795.0
2021-02-11 13:00:00,137.67,138.52,137.45,138.33,318193.0,127.3351,128.1213,127.1317,127.9456,318193.0
2021-02-11 13:30:00,138.33,138.88,138.19,138.51,493243.0,127.9456,128.4543,127.8161,128.1121,493243.0
2021-02-11 14:00:00,138.49,138.49,136.92,137.52,492254.0,128.0936,128.0936,126.6415,127.1964,492254.0
2021-02-11 14:30:00,137.53,138.15,137.27,137.86,334634.0,127.2057,127.7791,126.9652,127.5109,334634.0
2021-02-11 15:00:00,137.89,138.48,137.64,138.4,333471.0,127.5386,128.0843,127.3074,128.0103,333471.0
2021-02-11 15:30:00,138.41,139.23,138.01,139.04,1249452.0,128.0196,128.778,127.6496,128.6023,1249452.0
2021-02-12 09:30:00,138.92,139.81,137.75,138.82,1684572.0,128.4913,129.3145,127.4091,128.3988,1684572.0
2021-02-12 10:00:00,138.78,138.86,137.3,137.3,1102622.0,128.3618,128.4358,126.9929,126.9929,1102622.0
2021-02-12 10:30:00,137.32,138.75,137.15,138.5,875581.0,127.0114,128.3341,126.8542,128.1028,875581.0
2021-02-12 11:00:00,138.53,139.33,138.2,139.26,634471.0,128.1306,128.8705,127.8254,128.8058,634471.0
2021-02-12 11:30:00,139.26,139.57,138.5,138.7,400516.0,128.8058,129.0925,128.1028,128.2878,400516.0
2021-02-12 12:00:00,138.7,139.26,138.28,138.97,443836.0,128.2878,128.8058,127.8994,128.5376,443836.0
2021-02-12 12:30:00,138.94,138.97,138.22,138.39,319422.0,128.5098,128.5376,127.8439,128.0011,319422.0
2021-02-12 13:00:00,138.38,138.68,137.93,138.07,394541.0,127.9918,128.2693,127.5756,127.7051,394541.0
2021-02-12 13:30:00,138.09,138.51,137.82,137.84,317108.0,127.7236,128.1121,127.4739,127.4924,317108.0
2021-02-12 14:00:00,137.83,138.19,137.68,137.99,376298.0,127.4831,127.8161,127.3444,127.6311,376298.0
2021-02-12 14:30:00,137.98,138.16,137.68,137.81,383600.0,127.6219,127.7884,127.3444,127.4646,383600.0
2021-02-12 15:00:00,137.82,137.9,137.55,137.61,498804.0,127.4739,127.5479,127.2242,127.2797,498804.0
2021-02-12 15:30:00,137.62,138.16,137.58,138.05,873461.0,127.2889,127.7884,127.2519,127.6866,873461.0
2021-02-16 09:30:00,141.61,141.8,139.83,139.9,2255833.0,130.9794,131.1551,129.333,129.3977,2255833.0
2021-02-16 10:00:00,139.9,141.21,139.71,141.21,664483.0,129.3977,130.6094,129.222,130.6094,664483.0
2021-02-16 10:30:00,141.21,142.2,141.03,141.7,1052875.0,130.6094,131.5251,130.4429,131.0626,1052875.0
2021-02-16 11:00:00,141.72,141.88,140.33,140.65,644294.0,131.0811,131.2291,129.7955,130.0914,644294.0
2021-02-16 11:30:00,140.62,141.01,139.98,140.43,623616.0,130.0637,130.4244,129.4717,129.888,623616.0
2021-02-16 12:00:00,140.4,140.52,139.42,140.19,569633.0,129.8602,129.9712,128.9538,129.666,569633.0
2021-02-16 12:30:00,140.17,140.84,139.87,140.74,329120.0,129.6475,130.2672,129.37,130.1747,329120.0
2021-02-16 13:00:00,140.76,140.92,140.01,140.19,282505.0,130.1932,130.3412,129.4995,129.666,282505.0
2021-02-16 13:30:00,140.17,140.49,139.67,139.9,350153.0,129.6475,129.9435,129.185,129.3977,350153.0
2021-02-16 14:00:00,139.9,140.33,139.83,140.33,252156.0,129.3977,129.7955,129.333,129.7955,252156.0
2021-02-16 14:30:00,140.31,140.33,140.1,140.22,367167.0,129.777,129.7955,129.5827,129.6937,367167.0
2021-02-16 15:00:00,140.21,140.52,140.06,140.17,405224.0,129.6845,129.9712,129.5457,129.6475,405224.0
2021-02-16 15:30:00,140.16,140.25,139.8,140.05,733413.0,129.6382,129.7215,129.3052,129.5365,733413.0
2021-02-17 09:30:00,139.21,139.64,137.39,139.25,2154960.0,128.7595,129.1573,127.0762,128.7965,2154960.0
2021-02-17 10:00:00,139.36,139.36,137.38,137.68,797351.0,128.8983,128.8983,127.0669,127.3444,797351.0
2021-02-17 10:30:00,137.65,137.93,137.08,137.73,704699.0,127.3166,127.5756,126.7894,127.3906,704699.0
2021-02-17 11:00:00,137.78,137.82,136.15,136.74,867151.0,127.4369,127.4739,125.9293,126.475,867151.0
2021-02-17 11:30:00,136.7,137.07,136.1,136.51,432814.0,126.438,126.7802,125.883,126.2622,432814.0
2021-02-17 12:00:00,136.54,136.95,136.28,136.64,386695.0,126.29,126.6692,126.0495,126.3825,386695.0
2021-02-17 12:30:00,136.66,136.83,136.35,136.48,453872.0,126.401,126.5582,126.1142,126.2345,453872.0
2021-02-17 13:00:00,136.46,136.62,136.23,136.4,563771.0,126.216,126.364,126.0032,126.1605,563771.0
2021-02-17 13:30:00,136.39,136.81,136.14,136.81,512478.0,126.1512,126.5397,125.92,126.5397,512478.0
2021-02-17 14:00:00,136.78,137.5,136.7,136.72,323567.0,126.512,127.1779,126.438,126.4565,323567.0
2021-02-17 14:30:00,136.74,137.23,136.55,137.13,426554.0,126.475,126.9282,126.2992,126.8357,426554.0
2021-02-17 15:00:00,137.12,137.22,136.96,137.18,318509.0,126.8264,126.9189,126.6784,126.8819,318509.0
2021-02-17 15:30:00,137.19,137.25,136.25,136.29,971523.0,126.8912,126.9467,126.0217,126.0587,971523.0
2021-02-18 09:30:00,134.85,135.56,133.69,135.44,2485794.0,124.7268,125.3835,123.6539,125.2726,2485794.0
2021-02-18 10:00:00,135.46,135.88,133.4,134.45,1019169.0,125.2911,125.6795,123.3857,124.3569,1019169.0
2021-02-18 10:30:00,134.43,135.24,133.63,135.0,507534.0,124.3384,125.0876,123.5984,124.8656,507534.0
2021-02-18 11:00:00,135.02,135.72,134.88,134.98,528928.0,124.8841,125.5315,124.7546,124.8471,528928.0
2021-02-18 11:30:00,134.99,135.41,134.88,135.1,436085.0,124.8563,125.2448,124.7546,124.9581,436085.0
2021-02-18 12:00:00,135.09,135.24,134.35,135.09,334991.0,124.9488,125.0876,124.2644,124.9488,334991.0
2021-02-18 12:30:00,135.08,135.09,134.61,134.87,198017.0,124.9396,124.9488,124.5049,124.7453,198017.0
2021-02-18 13:00:00,134.85,135.83,134.82,135.7,353893.0,124.7268,125.6333,124.6991,125.513,353893.0
2021-02-18 13:30:00,135.73,135.81,135.27,135.31,260213.0,125.5408,125.6148,125.1153,125.1523,260213.0
2021-02-18 14:00:00,135.34,135.63,134.92,135.0,366026.0,125.1801,125.4483,124.7916,124.8656,366026.0
2021-02-18 14:30:00,135.02,135.38,134.91,135.25,267237.0,124.8841,125.2171,124.7823,125.0968,267237.0
2021-02-18 15:00:00,135.24,135.38,135.07,135.23,294780.0,125.0876,125.2171,124.9303,125.0783,294780.0
2021-02-18 15:30:00,135.23,135.36,134.56,134.63,1002641.0,125.0783,125.1986,124.4586,124.5234,1002641.0
2021-02-19 09:30:00,136.15,137.7,136.0,137.42,1423981.0,125.9293,127.3629,125.7905,127.1039,1423981.0
2021-02-19 10:00:00,137.43,137.51,136.8,137.14,640987.0,127.1132,127.1872,126.5305,126.8449,640987.0
2021-02-19 10:30:00,137.14,137.83,137.03,137.61,484148.0,126.8449,127.4831,126.7432,127.2797,484148.0
2021-02-19 11:00:00,137.6,137.95,137.55,137.81,438621.0,127.2704,127.5941,127.2242,127.4646,438621.0
2021-02-19 11:30:00,137.8,137.92,137.18,137.52,417138.0,127.4554,127.5664,126.8819,127.1964,417138.0
2021-02-19 12:00:00,137.49,137.7,136.67,136.77,332829.0,127.1687,127.3629,126.4102,126.5027,332829.0
2021-02-19 12:30:00,136.75,136.95,136.11,136.47,306001.0,126.4842,126.6692,125.8923,126.2252,306001.0
2021-02-19 13:00:00,136.42,136.56,135.72,136.04,337862.0,126.179,126.3085,125.5315,125.8275,337862.0
2021-02-19 13:30:00,136.04,136.34,135.9,136.07,360013.0,125.8275,126.105,125.698,125.8553,360013.0
2021-02-19 14:00:00,136.08,136.44,136.02,136.07,381347.0,125.8645,126.1975,125.809,125.8553,381347.0
2021-02-19 14:30:00,136.09,136.38,135.95,136.37,335954.0,125.8738,126.142,125.7443,126.1327,335954.0
2021-02-19 15:00:00,136.36,136.45,136.12,136.29,584987.0,126.1235,126.2067,125.9015,126.0587,584987.0
2021-02-19 15:30:00,136.29,136.72,136.1,136.63,894504.0,126.0587,126.4565,125.883,126.3732,894504.0
2021-02-22 09:30:00,133.59,135.28,133.51,135.14,1329929.0,123.5614,125.1246,123.4874,124.9951,1329929.0
2021-02-22 10:00:00,135.14,135.23,134.51,134.94,685406.0,124.9951,125.0783,124.4124,124.8101,685406.0
2021-02-22 10:30:00,134.94,135.1,134.24,134.39,724010.0,124.8101,124.9581,124.1626,124.3014,724010.0
2021-02-22 11:00:00,134.38,135.09,134.35,134.89,541091.0,124.2921,124.9488,124.2644,124.7638,541091.0
2021-02-22 11:30:00,134.89,134.97,134.51,134.72,346709.0,124.7638,124.8378,124.4124,124.6066,346709.0
2021-02-22 12:00:00,134.74,134.78,134.42,134.68,347568.0,124.6251,124.6621,124.3291,124.5696,347568.0
2021-02-22 12:30:00,134.71,135.06,134.59,134.91,374977.0,124.5974,124.9211,124.4864,124.7823,374977.0
2021-02-22 13:00:00,134.9,134.95,134.59,134.78,262988.0,124.7731,124.8193,124.4864,124.6621,262988.0
2021-02-22 13:30:00,134.8,135.08,134.71,134.85,245571.0,124.6806,124.9396,124.5974,124.7268,245571.0
2021-02-22 14:00:00,134.86,135.02,134.77,134.8,231645.0,124.7361,124.8841,124.6529,124.6806,231645.0
2021-02-22 14:30:00,134.81,135.0,134.62,134.65,293327.0,124.6898,124.8656,124.5141,124.5419,293327.0
2021-02-22 15:00:00,134.69,134.85,133.86,133.88,671133.0,124.5789,124.7268,123.8112,123.8297,671133.0
2021-02-22 15:30:00,133.88,134.26,133.18,133.59,1460044.0,123.8297,124.1811,123.1822,123.5614,1460044.0
2021-02-23 09:30:00,129.1,129.6,125.38,128.61,3578232.0,119.4085,119.871,115.9678,118.9553,3578232.0
2021-02-23 10:00:00,128.59,130.9,128.28,130.84,1417566.0,118.9368,121.0734,118.6501,121.0179,1417566.0
2021-02-23 10:30:00,130.83,131.74,129.9,131.26,699976.0,121.0086,121.8503,120.1484,121.4063,699976.0
2021-02-23 11:00:00,131.26,131.6,129.81,130.24,588380.0,121.4063,121.7208,120.0652,120.4629,588380.0
2021-02-23 11:30:00,130.24,130.42,128.61,128.75,912464.0,120.4629,120.6294,118.9553,119.0848,912464.0
2021-02-23 12:00:00,128.72,128.84,127.65,128.39,986974.0,119.057,119.168,118.0673,118.7518,986974.0
2021-02-23 12:30:00,128.38,128.55,127.56,127.61,616914.0,118.7425,118.8998,117.9841,118.0303,616914.0
2021-02-23 13:00:00,127.59,129.14,127.48,129.08,452843.0,118.0119,119.4455,117.9101,119.39,452843.0
2021-02-23 13:30:00,129.03,129.1,128.35,128.9,345163.0,119.3438,119.4085,118.7148,119.2235,345163.0
2021-02-23 14:00:00,128.89,129.1,128.35,128.95,530692.0,119.2143,119.4085,118.7148,119.2698,530692.0
2021-02-23 14:30:00,128.98,129.43,128.31,129.4,460824.0,119.2975,119.7137,118.6778,119.686,460824.0
2021-02-23 15:00:00,129.39,130.47,129.26,130.41,766609.0,119.6767,120.6757,119.5565,120.6202,766609.0
2021-02-23 15:30:00,130.42,130.5,128.9,129.09,1697704.0,120.6294,120.7034,119.2235,119.3992,1697704.0
2021-02-24 09:30:00,129.51,129.87,128.4,128.91,1889337.0,119.7877,120.1207,118.761,119.2328,1889337.0
2021-02-24 10:00:00,128.95,129.3,127.68,129.08,989436.0,119.2698,119.5935,118.0951,119.39,989436.0
2021-02-24 10:30:00,129.12,129.32,128.68,129.14,469592.0,119.427,119.612,119.02,119.4455,469592.0
2021-02-24 11:00:00,129.15,130.18,129.12,129.83,579549.0,119.4547,120.4074,119.427,120.0837,579549.0
2021-02-24 11:30:00,129.83,130.4,129.6,130.26,494285.0,120.0837,120.6109,119.871,120.4814,494285.0
2021-02-24 12:00:00,130.27,131.38,130.27,131.36,507638.0,120.4907,121.5173,120.4907,121.4988,507638.0
2021-02-24 12:30:00,131.37,131.75,130.81,130.81,823499.0,121.5081,121.8596,120.9901,120.9901,823499.0
2021-02-24 13:00:00,130.83,131.6,130.63,131.21,503398.0,121.0086,121.7208,120.8236,121.3601,503398.0
2021-02-24 13:30:00,131.21,131.9,131.2,131.49,549254.0,121.3601,121.9983,121.3508,121.6191,549254.0
2021-02-24 14:00:00,131.5,131.67,130.8,131.47,502663.0,121.6283,121.7856,120.9809,121.6006,502663.0
2021-02-24 14:30:00,131.48,131.64,131.07,131.35,280391.0,121.6098,121.7578,121.2306,121.4896,280391.0
2021-02-24 15:00:00,131.36,132.03,131.26,131.88,410178.0,121.4988,122.1185,121.4063,121.9798,410178.0
2021-02-24 15:30:00,131.88,132.38,131.63,132.33,1047511.0,121.9798,122.4423,121.7486,122.396,1047511.0
2021-02-25 09:30:00,131.52,131.54,130.09,130.13,1293333.0,121.6468,121.6653,120.3242,120.3612,1293333.0
2021-02-25 10:00:00,130.14,130.19,129.02,129.15,1024322.0,120.3704,120.4167,119.3345,119.4547,1024322.0
2021-02-25 10:30:00,129.12,129.56,128.79,129.47,715101.0,119.427,119.834,119.1218,119.7507,715101.0
2021-02-25 11:00:00,129.45,129.76,129.12,129.42,308298.0,119.7322,120.0189,119.427,119.7045,308298.0
2021-02-25 11:30:00,129.42,129.46,128.5,128.54,436301.0,119.7045,119.7415,118.8535,118.8905,436301.0
2021-02-25 12:00:00,128.52,128.78,127.83,128.01,432302.0,118.872,119.1125,118.2338,118.4003,432302.0
2021-02-25 12:30:00,127.99,128.09,126.16,126.41,935408.0,118.3818,118.4743,116.6892,116.9204,935408.0
2021-02-25 13:00:00,126.36,128.01,126.2,127.75,655044.0,116.8742,118.4003,116.7262,118.1598,655044.0
2021-02-25 13:30:00,127.75,127.79,126.85,127.43,456196.0,118.1598,118.1968,117.3274,117.8639,456196.0
2021-02-25 14:00:00,127.41,128.36,127.27,128.36,361942.0,117.8454,118.724,117.7159,118.724,361942.0
2021-02-25 14:30:00,128.34,128.34,127.3,127.37,302473.0,118.7055,118.7055,117.7436,117.8084,302473.0
2021-02-25 15:00:00,127.34,127.47,126.16,126.24,600307.0,117.7806,117.9009,116.6892,116.7632,600307.0
2021-02-25 15:30:00,126.23,127.07,125.72,125.94,1613888.0,116.7539,117.5309,116.2822,116.4857,1613888.0
2021-02-26 09:30:00,125.43,127.39,124.28,124.51,2297869.0,116.014,117.8269,114.9503,115.1631,2297869.0
2021-02-26 10:00:00,124.52,124.78,122.92,123.0,1643381.0,115.1723,115.4128,113.6924,113.7664,1643381.0
2021-02-26 10:30:00,123.03,125.59,122.83,125.4,724235.0,113.7942,116.162,113.6092,115.9863,724235.0
2021-02-26 11:00:00,125.41,126.25,124.71,125.08,639056.0,115.9955,116.7724,115.3481,115.6903,639056.0
2021-02-26 11:30:00,125.07,126.2,125.07,125.71,524586.0,115.681,116.7262,115.681,116.273,524586.0
2021-02-26 12:00:00,125.74,126.21,125.02,125.29,636075.0,116.3007,116.7354,115.6348,115.8845,636075.0
2021-02-26 12:30:00,125.3,125.82,124.96,125.02,413139.0,115.8938,116.3747,115.5793,115.6348,413139.0
2021-02-26 13:00:00,125.02,125.8,124.82,125.69,455534.0,115.6348,116.3562,115.4498,116.2545,455534.0
2021-02-26 13:30:00,125.71,125.94,125.08,125.35,413835.0,116.273,116.4857,115.6903,115.94,413835.0
2021-02-26 14:00:00,125.36,125.64,124.83,125.06,488887.0,115.9493,116.2082,115.459,115.6718,488887.0
2021-02-26 14:30:00,125.06,125.78,124.89,125.18,395227.0,115.6718,116.3377,115.5145,115.7828,395227.0
2021-02-26 15:00:00,125.18,125.45,124.29,124.36,784938.0,115.7828,116.0325,114.9596,115.0243,784938.0
2021-02-26 15:30:00,124.35,126.2,124.22,126.17,2326066.0,115.0151,116.7262,114.8948,116.6985,2326066.0
2021-03-01 09:30:00,129.63,130.3,127.24,127.6,1740746.0,119.8987,120.5184,117.6881,118.0211,1740746.0
2021-03-01 10:00:00,127.63,129.13,127.33,128.82,867952.0,118.0488,119.4362,117.7714,119.1495,867952.0
2021-03-01 10:30:00,128.82,129.14,128.22,128.39,526479.0,119.1495,119.4455,118.5946,118.7518,526479.0
2021-03-01 11:00:00,128.39,128.96,128.25,128.7,427854.0,118.7518,119.279,118.6223,119.0385,427854.0
2021-03-01 11:30:00,128.73,129.08,128.73,128.91,444648.0,119.0663,119.39,119.0663,119.2328,444648.0
2021-03-01 12:00:00,128.89,129.06,128.49,128.69,337056.0,119.2143,119.3715,118.8443,119.0293,337056.0
2021-03-01 12:30:00,128.72,128.9,128.36,128.47,338126.0,119.057,119.2235,118.724,118.8258,338126.0
2021-03-01 13:00:00,128.48,128.68,128.3,128.33,195693.0,118.835,119.02,118.6686,118.6963,195693.0
2021-03-01 13:30:00,128.33,128.64,128.19,128.57,263778.0,118.6963,118.983,118.5668,118.9183,263778.0
2021-03-01 14:00:00,128.56,129.01,128.53,128.91,325992.0,118.909,119.3253,118.8813,119.2328,325992.0
2021-03-01 14:30:00,128.93,129.27,128.8,129.07,354457.0,119.2513,119.5657,119.131,119.3807,354457.0
2021-03-01 15:00:00,129.09,129.18,128.92,129.1,260672.0,119.3992,119.4825,119.242,119.4085,260672.0
2021-03-01 15:30:00,129.11,129.19,128.57,129.11,926858.0,119.4177,119.4917,118.9183,119.4177,926858.0
2021-03-02 09:30:00,128.43,128.52,126.96,127.75,1217417.0,118.7888,118.872,117.4291,118.1598,1217417.0
2021-03-02 10:00:00,127.75,128.4,127.18,127.18,496851.0,118.1598,118.761,117.6326,117.6326,496851.0
2021-03-02 10:30:00,127.19,127.92,126.9,127.15,456674.0,117.6419,118.3171,117.3736,117.6049,456674.0
2021-03-02 11:00:00,127.12,127.52,126.9,127.25,449171.0,117.5771,117.9471,117.3736,117.6974,449171.0
2021-03-02 11:30:00,127.26,127.32,126.59,127.07,371958.0,117.7066,117.7621,117.0869,117.5309,371958.0
2021-03-02 12:00:00,127.02,127.25,126.74,126.88,211593.0,117.4846,117.6974,117.2257,117.3552,211593.0
2021-03-02 12:30:00,126.88,127.32,126.87,126.97,214518.0,117.3552,117.7621,117.3459,117.4384,214518.0
2021-03-02 13:00:00,127.01,127.48,126.9,126.98,216608.0,117.4754,117.9101,117.3736,117.4476,216608.0
2021-03-02 13:30:00,127.01,127.3,126.92,126.94,178724.0,117.4754,117.7436,117.3921,117.4106,178724.0
2021-03-02 14:00:00,126.94,127.12,126.6,126.69,212676.0,117.4106,117.5771,117.0962,117.1794,212676.0
2021-03-02 14:30:00,126.69,127.16,126.61,126.94,180231.0,117.1794,117.6141,117.1054,117.4106,180231.0
2021-03-02 15:00:00,126.96,127.27,126.51,126.66,266033.0,117.4291,117.7159,117.0129,117.1517,266033.0
2021-03-02 15:30:00,126.65,126.98,126.0,126.02,667171.0,117.1424,117.4476,116.5412,116.5597,667171.0
2021-03-03 09:30:00,126.72,127.76,125.76,126.03,1074206.0,117.2072,118.1691,116.3192,116.569,1074206.0
2021-03-03 10:00:00,126.06,126.27,124.61,124.79,900228.0,116.5967,116.7909,115.2556,115.422,900228.0
2021-03-03 10:30:00,124.75,125.27,124.47,125.07,643312.0,115.385,115.866,115.1261,115.681,643312.0
2021-03-03 11:00:00,125.06,126.15,125.04,126.15,465005.0,115.6718,116.68,115.6533,116.68,465005.0
2021-03-03 11:30:00,126.13,126.15,125.06,125.21,328396.0,116.6615,116.68,115.6718,115.8105,328396.0
2021-03-03 12:00:00,125.21,125.35,124.85,124.9,266212.0,115.8105,115.94,115.4775,115.5238,266212.0
2021-03-03 12:30:00,124.9,125.14,124.66,124.73,269363.0,115.5238,115.7458,115.3018,115.3666,269363.0
2021-03-03 13:00:00,124.76,124.98,124.48,124.63,272089.0,115.3943,115.5978,115.1353,115.2741,272089.0
2021-03-03 13:30:00,124.63,124.79,124.03,124.11,310826.0,115.2741,115.422,114.7191,114.7931,310826.0
2021-03-03 14:00:00,124.11,124.2,123.12,123.23,527681.0,114.7931,114.8763,113.8774,113.9792,527681.0
2021-03-03 14:30:00,123.22,124.15,122.94,124.04,510771.0,113.9699,114.8301,113.7109,114.7283,510771.0
2021-03-03 15:00:00,124.02,124.09,122.95,122.98,698695.0,114.7099,114.7746,113.7202,113.7479,698695.0
2021-03-03 15:30:00,123.04,123.59,122.71,122.72,1151680.0,113.8034,114.3121,113.4982,113.5074,1151680.0
2021-03-04 09:30:00,121.95,123.15,119.2,119.34,2456808.0,112.7952,113.9052,110.2517,110.3812,2456808.0
2021-03-04 10:00:00,119.34,119.49,117.67,118.44,2763196.0,110.3812,110.5199,108.8365,109.5487,2763196.0
2021-03-04 10:30:00,118.43,120.35,117.91,119.83,1510355.0,109.5395,111.3154,109.0585,110.8344,1510355.0
2021-03-04 11:00:00,119.84,120.35,118.87,119.01,815858.0,110.8436,111.3154,109.9465,110.0759,815858.0
2021-03-04 11:30:00,118.97,120.03,118.87,119.56,631013.0,110.039,111.0194,109.9465,110.5847,631013.0
2021-03-04 12:00:00,119.59,120.03,118.15,118.67,709727.0,110.6124,111.0194,109.2805,109.7615,709727.0
2021-03-04 12:30:00,118.66,118.74,117.04,117.42,1031613.0,109.7522,109.8262,108.2538,108.6053,1031613.0
2021-03-04 13:00:00,117.42,117.64,115.84,116.41,1403249.0,108.6053,108.8088,107.1439,107.6711,1403249.0
2021-03-04 13:30:00,116.45,116.47,113.49,113.52,1666483.0,107.7081,107.7266,104.9703,104.9981,1666483.0
2021-03-04 14:00:00,113.53,116.03,113.53,115.84,1221216.0,105.0073,107.3197,105.0073,107.1439,1221216.0
2021-03-04 14:30:00,115.82,117.1,115.36,116.62,1035354.0,107.1254,108.3093,106.7,107.8654,1035354.0
2021-03-04 15:00:00,116.6,116.81,115.67,116.14,882274.0,107.8469,108.0411,106.9867,107.4214,882274.0
2021-03-04 15:30:00,116.12,116.44,115.35,115.59,1768668.0,107.4029,107.6989,106.6907,106.9127,1768668.0
2021-03-05 09:30:00,120.9,121.06,116.42,117.13,2991890.0,111.8241,111.9721,107.6804,108.3371,2991890.0
2021-03-05 10:00:00,117.15,118.26,116.42,116.46,1174748.0,108.3556,109.3823,107.6804,107.7174,1174748.0
2021-03-05 10:30:00,116.45,117.89,116.13,117.25,983918.0,107.7081,109.04,107.4122,108.4481,983918.0
2021-03-05 11:00:00,117.25,117.52,115.38,115.88,1220545.0,108.4481,108.6978,106.7185,107.1809,1220545.0
2021-03-05 11:30:00,115.86,117.32,115.86,117.13,728150.0,107.1624,108.5128,107.1624,108.3371,728150.0
2021-03-05 12:00:00,117.1,119.54,116.96,119.38,907792.0,108.3093,110.5662,108.1798,110.4182,907792.0
2021-03-05 12:30:00,119.31,120.28,119.18,120.13,700191.0,110.3534,111.2506,110.2332,111.1119,700191.0
2021-03-05 13:00:00,120.06,121.2,119.2,121.18,616110.0,111.0471,112.1015,110.2517,112.083,616110.0
2021-03-05 13:30:00,121.18,121.3,119.82,120.23,419105.0,112.083,112.194,110.8251,111.2044,419105.0
2021-03-05 14:00:00,120.28,120.45,119.18,119.84,543302.0,111.2506,111.4078,110.2332,110.8436,543302.0
2021-03-05 14:30:00,119.82,120.48,119.53,120.21,506996.0,110.8251,111.4356,110.5569,111.1859,506996.0
2021-03-05 15:00:00,120.21,120.69,119.85,120.62,492874.0,111.1859,111.6298,110.8529,111.5651,492874.0
2021-03-05 15:30:00,120.62,120.8,120.14,120.79,1090673.0,111.5651,111.7316,111.1211,111.7223,1090673.0
2021-03-08 09:30:00,120.54,121.0,116.45,118.35,2486739.0,111.4911,111.9166,107.7081,109.4655,2486739.0
2021-03-08 10:00:00,118.38,118.66,117.61,118.15,969785.0,109.4932,109.7522,108.781,109.2805,969785.0
2021-03-08 10:30:00,118.11,118.61,117.49,118.0,913404.0,109.2435,109.706,108.6701,109.1418,913404.0
2021-03-08 11:00:00,118.0,118.42,117.41,117.59,533477.0,109.1418,109.5302,108.5961,108.7625,533477.0
2021-03-08 11:30:00,117.6,117.62,116.02,116.5,894321.0,108.7718,108.7903,107.3104,107.7544,894321.0
2021-03-08 12:00:00,116.46,117.35,116.17,117.11,432980.0,107.7174,108.5406,107.4491,108.3186,432980.0
2021-03-08 12:30:00,117.12,117.25,116.44,116.47,394473.0,108.3278,108.4481,107.6989,107.7266,394473.0
2021-03-08 13:00:00,116.46,116.83,115.86,116.0,651807.0,107.7174,108.0596,107.1624,107.2919,651807.0
2021-03-08 13:30:00,116.01,116.01,114.9,115.09,706057.0,107.3012,107.3012,106.2745,106.4502,706057.0
2021-03-08 14:00:00,115.06,115.67,114.87,115.28,587615.0,106.4225,106.9867,106.2467,106.626,587615.0
2021-03-08 14:30:00,115.27,115.49,114.69,114.85,672803.0,106.6167,106.8202,106.0803,106.2282,672803.0
2021-03-08 15:00:00,114.85,114.85,114.27,114.46,887448.0,106.2282,106.2282,105.6918,105.8675,887448.0
2021-03-08 15:30:00,114.46,114.78,113.7,113.93,2619859.0,105.8675,106.1635,105.1646,105.3773,2619859.0
2021-03-09 09:30:00,117.07,118.4,115.88,117.17,2721993.0,108.2816,109.5117,107.1809,108.3741,2721993.0
2021-03-09 10:00:00,117.2,118.13,116.9,116.99,2230625.0,108.4018,109.262,108.1243,108.2076,2230625.0
2021-03-09 10:30:00,116.99,117.01,115.44,115.63,1398488.0,108.2076,108.2261,106.7739,106.9497,1398488.0
2021-03-09 11:00:00,115.64,116.13,115.33,115.84,1009928.0,106.9589,107.4122,106.6722,107.1439,1009928.0
2021-03-09 11:30:00,115.84,116.58,115.73,116.2,533447.0,107.1439,107.8284,107.0422,107.4769,533447.0
2021-03-09 12:00:00,116.2,116.37,115.82,115.97,556103.0,107.4769,107.6341,107.1254,107.2642,556103.0
2021-03-09 12:30:00,115.97,116.36,115.74,115.99,679452.0,107.2642,107.6249,107.0514,107.2827,679452.0
2021-03-09 13:00:00,115.99,116.05,115.77,115.98,622293.0,107.2827,107.3382,107.0792,107.2734,622293.0
2021-03-09 13:30:00,116.0,116.33,115.93,116.24,538687.0,107.2919,107.5971,107.2272,107.5139,538687.0
2021-03-09 14:00:00,116.25,117.05,116.2,116.44,478532.0,107.5231,108.2631,107.4769,107.6989,478532.0
2021-03-09 14:30:00,116.44,117.0,116.37,116.82,356305.0,107.6989,108.2168,107.6341,108.0504,356305.0
2021-03-09 15:00:00,116.81,117.02,116.72,116.95,533507.0,108.0411,108.2353,107.9579,108.1706,533507.0
2021-03-09 15:30:00,116.96,116.98,115.97,116.38,1585282.0,108.1798,108.1983,107.2642,107.6434,1585282.0
2021-03-10 09:30:00,117.82,118.03,115.53,115.55,2286022.0,108.9753,109.1695,106.8572,106.8757,2286022.0
2021-03-10 10:00:00,115.55,115.87,113.81,113.82,1659976.0,106.8757,107.1717,105.2663,105.2756,1659976.0
2021-03-10 10:30:00,113.88,114.66,113.41,114.45,1063627.0,105.3311,106.0525,104.8963,105.8583,1063627.0
2021-03-10 11:00:00,114.47,114.84,114.07,114.47,674704.0,105.8768,106.219,105.5068,105.8768,674704.0
2021-03-10 11:30:00,114.48,114.7,113.92,114.43,607297.0,105.886,106.0895,105.3681,105.8398,607297.0
2021-03-10 12:00:00,114.45,114.73,113.91,114.03,406318.0,105.8583,106.1172,105.3588,105.4698,406318.0
2021-03-10 12:30:00,114.01,114.77,113.61,114.75,741289.0,105.4513,106.1542,105.0813,106.1357,741289.0
2021-03-10 13:00:00,114.75,115.09,114.08,114.98,432379.0,106.1357,106.4502,105.516,106.3485,432379.0
2021-03-10 13:30:00,115.03,115.09,114.2,114.38,369116.0,106.3947,106.4502,105.627,105.7935,369116.0
2021-03-10 14:00:00,114.39,114.88,114.25,114.67,339885.0,105.8028,106.256,105.6733,106.0618,339885.0
2021-03-10 14:30:00,114.69,115.05,114.41,114.75,354670.0,106.0803,106.4132,105.8213,106.1357,354670.0
2021-03-10 15:00:00,114.75,114.95,114.11,114.17,612533.0,106.1357,106.3207,105.5438,105.5993,612533.0
2021-03-10 15:30:00,114.16,114.32,113.68,113.73,1752915.0,105.59,105.738,105.1461,105.1923,1752915.0
2021-03-11 09:30:00,118.24,118.82,117.07,117.98,3236451.0,109.3638,109.9002,108.2816,109.1233,3236451.0
2021-03-11 10:00:00,118.0,119.34,118.0,118.87,1234722.0,109.1418,110.3812,109.1418,109.9465,1234722.0
2021-03-11 10:30:00,118.88,119.64,118.8,119.57,840438.0,109.9557,110.6587,109.8817,110.5939,840438.0
2021-03-11 11:00:00,119.56,119.98,119.56,119.71,673138.0,110.5847,110.9731,110.5847,110.7234,673138.0
2021-03-11 11:30:00,119.74,120.57,119.59,120.3,758638.0,110.7511,111.5188,110.6124,111.2691,758638.0
2021-03-11 12:00:00,120.3,120.33,119.82,120.02,444820.0,111.2691,111.2969,110.8251,111.0101,444820.0
2021-03-11 12:30:00,120.03,120.19,119.72,119.85,263067.0,111.0194,111.1674,110.7327,110.8529,263067.0
2021-03-11 13:00:00,119.84,120.16,119.72,120.1,271065.0,110.8436,111.1396,110.7327,111.0841,271065.0
2021-03-11 13:30:00,120.13,120.26,119.71,119.9,278124.0,111.1119,111.2321,110.7234,110.8991,278124.0
2021-03-11 14:00:00,119.89,120.4,119.89,120.33,288507.0,110.8899,111.3616,110.8899,111.2969,288507.0
2021-03-11 14:30:00,120.35,120.74,120.29,120.39,398557.0,111.3154,111.6761,111.2599,111.3524,398557.0
2021-03-11 15:00:00,120.39,120.8,120.31,120.76,507721.0,111.3524,111.7316,111.2784,111.6946,507721.0
2021-03-11 15:30:00,120.76,120.79,120.05,120.59,1088038.0,111.6946,111.7223,111.0379,111.5373,1088038.0
2021-03-12 09:30:00,119.0,119.0,117.8,118.65,1214862.0,110.0667,110.0667,108.9568,109.743,1214862.0
2021-03-12 10:00:00,118.67,118.93,117.28,117.66,857604.0,109.7615,110.002,108.4758,108.8273,857604.0
2021-03-12 10:30:00,117.65,118.5,117.41,117.81,585088.0,108.818,109.6042,108.5961,108.966,585088.0
2021-03-12 11:00:00,117.81,118.25,117.65,118.22,313609.0,108.966,109.373,108.818,109.3453,313609.0
2021-03-12 11:30:00,118.22,118.39,117.97,118.14,299433.0,109.3453,109.5025,109.114,109.2713,299433.0
2021-03-12 12:00:00,118.18,118.5,117.95,118.43,282787.0,109.3083,109.6042,109.0955,109.5395,282787.0
2021-03-12 12:30:00,118.43,118.8,118.1,118.3,242456.0,109.5395,109.8817,109.2343,109.4192,242456.0
2021-03-12 13:00:00,118.3,118.54,118.05,118.42,288398.0,109.4192,109.6412,109.188,109.5302,288398.0
2021-03-12 13:30:00,118.43,118.53,118.11,118.17,189953.0,109.5395,109.632,109.2435,109.299,189953.0
2021-03-12 14:00:00,118.17,118.39,118.08,118.35,190674.0,109.299,109.5025,109.2158,109.4655,190674.0
2021-03-12 14:30:00,118.32,118.8,118.21,118.69,171436.0,109.4377,109.8817,109.336,109.78,171436.0
2021-03-12 15:00:00,118.7,118.77,118.5,118.57,386849.0,109.7892,109.854,109.6042,109.669,386849.0
2021-03-12 15:30:00,118.57,118.72,118.25,118.26,778853.0,109.669,109.8077,109.373,109.3823,778853.0
2021-03-15 09:30:00,118.65,118.71,116.71,117.23,1422282.0,109.743,109.7985,107.9486,108.4296,1422282.0
2021-03-15 10:00:00,117.22,118.06,117.2,117.59,574695.0,108.4203,109.1973,108.4018,108.7625,574695.0
2021-03-15 10:30:00,117.61,118.26,117.36,118.21,410324.0,108.781,109.3823,108.5498,109.336,410324.0
2021-03-15 11:00:00,118.18,118.26,117.33,117.42,360605.0,109.3083,109.3823,108.5221,108.6053,360605.0
2021-03-15 11:30:00,117.43,117.47,116.98,117.29,467548.0,108.6146,108.6516,108.1983,108.4851,467548.0
2021-03-15 12:00:00,117.27,117.43,117.15,117.27,359062.0,108.4666,108.6146,108.3556,108.4666,359062.0
2021-03-15 12:30:00,117.26,117.47,117.17,117.42,224143.0,108.4573,108.6516,108.3741,108.6053,224143.0
2021-03-15 13:00:00,117.44,118.02,117.41,117.85,331752.0,108.6238,109.1603,108.5961,109.003,331752.0
2021-03-15 13:30:00,117.84,118.05,117.73,117.91,205782.0,108.9938,109.188,108.892,109.0585,205782.0
2021-03-15 14:00:00,117.92,118.41,117.91,118.34,310603.0,109.0678,109.521,109.0585,109.4562,310603.0
2021-03-15 14:30:00,118.35,118.63,118.35,118.44,264087.0,109.4655,109.7245,109.4655,109.5487,264087.0
2021-03-15 15:00:00,118.43,118.55,118.2,118.26,301437.0,109.5395,109.6505,109.3268,109.3823,301437.0
2021-03-15 15:30:00,118.26,119.11,118.25,119.09,761479.0,109.3823,110.1684,109.373,110.1499,761479.0
2021-03-16 09:30:00,119.72,121.06,119.51,120.27,1060476.0,110.7327,111.9721,110.5384,111.2414,1060476.0
2021-03-16 10:00:00,120.25,120.33,119.84,120.24,719323.0,111.2229,111.2969,110.8436,111.2136,719323.0
2021-03-16 10:30:00,120.24,121.09,120.16,120.81,824369.0,111.2136,111.9998,111.1396,111.7408,824369.0
2021-03-16 11:00:00,120.81,121.14,120.75,120.98,471693.0,111.7408,112.0461,111.6853,111.8981,471693.0
2021-03-16 11:30:00,121.02,121.25,120.36,120.44,419675.0,111.9351,112.1478,111.3246,111.3986,419675.0
2021-03-16 12:00:00,120.47,120.57,119.27,119.43,530576.0,111.4263,111.5188,110.3164,110.4644,530576.0
2021-03-16 12:30:00,119.45,120.27,119.44,120.02,705035.0,110.4829,111.2414,110.4737,111.0101,705035.0
2021-03-16 13:00:00,120.01,120.7,119.92,120.02,781174.0,111.0009,111.6391,110.9176,111.0101,781174.0
2021-03-16 13:30:00,120.03,120.05,119.1,119.34,380038.0,111.0194,111.0379,110.1592,110.3812,380038.0
2021-03-16 14:00:00,119.34,119.46,118.36,118.37,519713.0,110.3812,110.4922,109.4747,109.484,519713.0
2021-03-16 14:30:00,118.36,118.73,118.1,118.5,452980.0,109.4747,109.817,109.2343,109.6042,452980.0
2021-03-16 15:00:00,118.5,119.41,118.26,119.24,417906.0,109.6042,110.4459,109.3823,110.2887,417906.0
2021-03-16 15:30:00,119.29,119.78,119.15,119.34,692492.0,110.3349,110.7881,110.2054,110.3812,692492.0
2021-03-17 09:30:00,117.75,117.86,115.39,116.5,1542080.0,109.3217,109.4238,107.1306,108.1611,1542080.0
2021-03-17 10:00:00,116.48,117.47,116.05,117.27,885621.0,108.1426,109.0617,107.7434,108.876,885621.0
2021-03-17 10:30:00,117.25,117.68,116.8,117.05,529224.0,108.8575,109.2567,108.4397,108.6718,529224.0
2021-03-17 11:00:00,117.04,117.25,116.58,117.0,260273.0,108.6625,108.8575,108.2354,108.6254,260273.0
2021-03-17 11:30:00,116.97,116.97,116.36,116.55,214256.0,108.5975,108.5975,108.0312,108.2076,214256.0
2021-03-17 12:00:00,116.52,117.8,116.32,117.68,581246.0,108.1797,109.3681,107.994,109.2567,581246.0
2021-03-17 12:30:00,117.7,117.77,116.87,116.92,214136.0,109.2753,109.3402,108.5047,108.5511,214136.0
2021-03-17 13:00:00,116.9,117.37,116.85,117.32,115688.0,108.5325,108.9689,108.4861,108.9225,115688.0
2021-03-17 13:30:00,117.3,117.33,116.83,117.01,190674.0,108.9039,108.9317,108.4675,108.6346,190674.0
2021-03-17 14:00:00,117.04,118.85,117.03,117.77,469107.0,108.6625,110.3429,108.6532,109.3402,469107.0
2021-03-17 14:30:00,117.75,119.2,117.64,119.2,442501.0,109.3217,110.6679,109.2195,110.6679,442501.0
2021-03-17 15:00:00,119.23,119.52,118.82,118.96,665230.0,110.6957,110.965,110.3151,110.4451,665230.0
2021-03-17 15:30:00,118.98,119.39,118.39,118.72,895402.0,110.4636,110.8443,109.9159,110.2222,895402.0
2021-03-18 09:30:00,118.0,118.33,115.76,116.81,1370317.0,109.5538,109.8602,107.4741,108.449,1370317.0
2021-03-18 10:00:00,116.79,116.8,115.89,116.26,782297.0,108.4304,108.4397,107.5948,107.9383,782297.0
2021-03-18 10:30:00,116.27,116.73,115.84,116.38,587413.0,107.9476,108.3747,107.5484,108.0497,587413.0
2021-03-18 11:00:00,116.39,116.47,116.05,116.11,279293.0,108.059,108.1333,107.7434,107.7991,279293.0
2021-03-18 11:30:00,116.12,116.2,115.8,116.04,356894.0,107.8083,107.8826,107.5113,107.7341,356894.0
2021-03-18 12:00:00,116.06,116.75,116.0,116.63,206410.0,107.7526,108.3933,107.6969,108.2818,206410.0
2021-03-18 12:30:00,116.65,116.72,115.41,115.43,454834.0,108.3004,108.3654,107.1492,107.1677,454834.0
2021-03-18 13:00:00,115.44,116.02,115.43,115.87,505535.0,107.177,107.7155,107.1677,107.5762,505535.0
2021-03-18 13:30:00,115.86,116.1,115.68,115.96,168058.0,107.567,107.7898,107.3998,107.6598,168058.0
2021-03-18 14:00:00,115.96,116.05,115.31,115.33,336533.0,107.6598,107.7434,107.0563,107.0749,336533.0
2021-03-18 14:30:00,115.31,115.49,114.76,114.9,429296.0,107.0563,107.2234,106.5457,106.6757,429296.0
2021-03-18 15:00:00,114.9,115.12,114.6,115.01,420908.0,106.6757,106.8799,106.3971,106.7778,420908.0
2021-03-18 15:30:00,115.0,115.02,114.1,114.55,1024425.0,106.7685,106.7871,105.9329,106.3507,1024425.0
2021-03-19 09:30:00,114.38,114.87,113.61,114.06,971557.0,106.1929,106.6478,105.478,105.8958,971557.0
2021-03-19 10:00:00,114.03,114.41,113.21,113.98,694052.0,105.8679,106.2207,105.1066,105.8215,694052.0
2021-03-19 10:30:00,114.01,114.25,113.32,114.11,582694.0,105.8494,106.0722,105.2088,105.9422,582694.0
2021-03-19 11:00:00,114.11,114.35,113.38,113.87,459119.0,105.9422,106.165,105.2645,105.7194,459119.0
2021-03-19 11:30:00,113.83,114.23,113.7,113.98,390883.0,105.6823,106.0536,105.5616,105.8215,390883.0
2021-03-19 12:00:00,113.98,114.24,113.92,114.13,437932.0,105.8215,106.0629,105.7658,105.9608,437932.0
2021-03-19 12:30:00,114.13,114.89,114.12,114.88,435898.0,105.9608,106.6664,105.9515,106.6571,435898.0
2021-03-19 13:00:00,114.87,114.87,114.12,114.33,334893.0,106.6478,106.6478,105.9515,106.1465,334893.0
2021-03-19 13:30:00,114.34,114.38,113.97,114.17,411838.0,106.1558,106.1929,105.8122,105.9979,411838.0
2021-03-19 14:00:00,114.17,114.21,113.75,114.05,435937.0,105.9979,106.0351,105.608,105.8865,435937.0
2021-03-19 14:30:00,114.06,114.14,113.8,114.14,269907.0,105.8958,105.9701,105.6544,105.9701,269907.0
2021-03-19 15:00:00,114.14,114.16,113.7,113.93,317620.0,105.9701,105.9886,105.5616,105.7751,317620.0
2021-03-19 15:30:00,113.94,114.19,113.6,113.63,1064291.0,105.7844,106.0165,105.4687,105.4966,1064291.0
2021-03-22 09:30:00,114.79,116.74,114.79,116.07,1232659.0,106.5735,108.384,106.5735,107.7619,1232659.0
2021-03-22 10:00:00,116.14,116.39,115.86,116.1,439084.0,107.8269,108.059,107.567,107.7898,439084.0
2021-03-22 10:30:00,116.11,116.81,115.79,116.7,457094.0,107.7991,108.449,107.502,108.3468,457094.0
2021-03-22 11:00:00,116.75,117.06,116.5,116.84,369212.0,108.3933,108.6811,108.1611,108.4768,369212.0
2021-03-22 11:30:00,116.9,117.26,116.77,117.03,523363.0,108.5325,108.8667,108.4118,108.6532,523363.0
2021-03-22 12:00:00,117.03,117.71,117.0,117.51,469561.0,108.6532,109.2845,108.6254,109.0989,469561.0
2021-03-22 12:30:00,117.53,118.33,117.41,118.03,496069.0,109.1174,109.8602,109.006,109.5816,496069.0
2021-03-22 13:00:00,118.05,118.09,117.41,117.72,270809.0,109.6002,109.6373,109.006,109.2938,270809.0
2021-03-22 13:30:00,117.73,118.18,117.69,118.14,210254.0,109.3031,109.7209,109.266,109.6838,210254.0
2021-03-22 14:00:00,118.16,118.18,117.77,117.91,184469.0,109.7023,109.7209,109.3402,109.4702,184469.0
2021-03-22 14:30:00,117.91,118.14,117.87,117.99,221057.0,109.4702,109.6838,109.4331,109.5445,221057.0
2021-03-22 15:00:00,117.99,118.18,117.62,117.66,323185.0,109.5445,109.7209,109.201,109.2381,323185.0
2021-03-22 15:30:00,117.65,117.8,117.16,117.17,582039.0,109.2288,109.3681,108.7739,108.7832,582039.0
2021-03-23 09:30:00,116.1,116.47,115.24,116.13,1218648.0,107.7898,108.1333,106.9913,107.8176,1218648.0
2021-03-23 10:00:00,116.12,116.75,115.93,115.99,532974.0,107.8083,108.3933,107.6319,107.6877,532974.0
2021-03-23 10:30:00,116.0,116.43,115.65,116.34,332068.0,107.6969,108.0962,107.372,108.0126,332068.0
2021-03-23 11:00:00,116.36,116.54,116.08,116.11,385003.0,108.0312,108.1983,107.7712,107.7991,385003.0
2021-03-23 11:30:00,116.14,116.31,115.63,115.84,290230.0,107.8269,107.9847,107.3534,107.5484,290230.0
2021-03-23 12:00:00,115.85,116.05,115.35,115.72,271981.0,107.5577,107.7434,107.0935,107.437,271981.0
2021-03-23 12:30:00,115.72,116.09,115.49,116.09,205369.0,107.437,107.7805,107.2234,107.7805,205369.0
2021-03-23 13:00:00,116.08,116.13,115.5,115.64,200709.0,107.7712,107.8176,107.2327,107.3627,200709.0
2021-03-23 13:30:00,115.62,115.78,115.5,115.58,262067.0,107.3441,107.4927,107.2327,107.307,262067.0
2021-03-23 14:00:00,115.57,115.82,115.45,115.66,223161.0,107.2977,107.5298,107.1863,107.3813,223161.0
2021-03-23 14:30:00,115.69,115.76,114.7,114.79,405793.0,107.4091,107.4741,106.49,106.5735,405793.0
2021-03-23 15:00:00,114.8,115.15,114.65,114.69,387882.0,106.5828,106.9078,106.4436,106.4807,387882.0
2021-03-23 15:30:00,114.69,115.13,114.61,114.9,769863.0,106.4807,106.8892,106.4064,106.6757,769863.0
2021-03-24 09:30:00,112.47,114.69,109.87,110.02,4618930.0,104.4196,106.4807,102.0057,102.145,4618930.0
2021-03-24 10:00:00,110.0,110.45,109.36,110.15,2163166.0,102.1264,102.5442,101.5322,102.2657,2163166.0
2021-03-24 10:30:00,110.16,111.97,110.09,111.92,1311935.0,102.275,103.9554,102.21,103.909,1311935.0
2021-03-24 11:00:00,111.94,112.88,111.61,111.91,1423713.0,103.9275,104.8003,103.6212,103.8997,1423713.0
2021-03-24 11:30:00,111.89,112.0,110.72,110.95,1009068.0,103.8811,103.9832,102.7949,103.0084,1009068.0
2021-03-24 12:00:00,110.94,111.74,110.93,111.71,851403.0,102.9991,103.7419,102.9898,103.714,851403.0
2021-03-24 12:30:00,111.73,111.77,110.74,110.79,590240.0,103.7326,103.7697,102.8134,102.8599,590240.0
2021-03-24 13:00:00,110.78,110.99,110.09,110.83,762485.0,102.8506,103.0455,102.21,102.897,762485.0
2021-03-24 13:30:00,110.85,111.08,110.52,110.88,596023.0,102.9156,103.1291,102.6092,102.9434,596023.0
2021-03-24 14:00:00,110.89,111.04,110.45,110.52,554576.0,102.9527,103.092,102.5442,102.6092,554576.0
2021-03-24 14:30:00,110.52,110.55,109.76,109.96,961382.0,102.6092,102.637,101.9036,102.0893,961382.0
2021-03-24 15:00:00,109.98,110.5,109.85,110.28,640422.0,102.1078,102.5906,101.9871,102.3864,640422.0
2021-03-24 15:30:00,110.27,110.4,108.85,108.99,2503859.0,102.3771,102.4978,101.0587,101.1887,2503859.0
2021-03-25 09:30:00,108.0,112.32,107.89,111.63,3805093.0,100.2696,104.2803,100.1674,103.6397,3805093.0
2021-03-25 10:00:00,111.61,112.75,111.21,111.7,1310401.0,103.6212,104.6796,103.2498,103.7047,1310401.0
2021-03-25 10:30:00,111.7,111.74,110.0,110.47,817189.0,103.7047,103.7419,102.1264,102.5628,817189.0
2021-03-25 11:00:00,110.47,110.58,109.36,110.39,731514.0,102.5628,102.6649,101.5322,102.4885,731514.0
2021-03-25 11:30:00,110.38,111.14,110.11,110.72,575182.0,102.4792,103.1848,102.2285,102.7949,575182.0
2021-03-25 12:00:00,110.72,111.37,110.56,111.34,578369.0,102.7949,103.3983,102.6463,103.3705,578369.0
2021-03-25 12:30:00,111.35,111.47,110.8,111.02,420729.0,103.3798,103.4912,102.8691,103.0734,420729.0
2021-03-25 13:00:00,111.02,111.06,110.35,110.52,441932.0,103.0734,103.1105,102.4514,102.6092,441932.0
2021-03-25 13:30:00,110.53,110.8,110.25,110.45,320834.0,102.6185,102.8691,102.3585,102.5442,320834.0
2021-03-25 14:00:00,110.44,110.61,109.78,109.82,483610.0,102.5349,102.6927,101.9222,101.9593,483610.0
2021-03-25 14:30:00,109.85,110.9,109.85,110.62,537628.0,101.9871,102.962,101.9871,102.702,537628.0
2021-03-25 15:00:00,110.6,110.87,110.45,110.53,440574.0,102.6835,102.9341,102.5442,102.6185,440574.0
2021-03-25 15:30:00,110.53,110.73,110.19,110.47,1284619.0,102.6185,102.8042,102.3028,102.5628,1284619.0
2021-03-26 09:30:00,112.05,113.17,111.2,112.6,1615278.0,104.0297,105.0695,103.2405,104.5403,1615278.0
2021-03-26 10:00:00,112.65,113.25,112.46,113.16,429788.0,104.5867,105.1438,104.4103,105.0602,429788.0
2021-03-26 10:30:00,113.17,113.35,112.82,113.2,590202.0,105.0695,105.2366,104.7446,105.0974,590202.0
2021-03-26 11:00:00,113.27,113.64,112.94,113.2,572064.0,105.1623,105.5059,104.856,105.0974,572064.0
2021-03-26 11:30:00,113.22,114.12,113.05,114.12,520345.0,105.1159,105.9515,104.9581,105.9515,520345.0
2021-03-26 12:00:00,114.15,114.29,113.73,113.99,357686.0,105.9794,106.1093,105.5894,105.8308,357686.0
2021-03-26 12:30:00,113.99,114.43,113.73,113.8,400395.0,105.8308,106.2393,105.5894,105.6544,400395.0
2021-03-26 13:00:00,113.82,114.43,113.8,114.18,216722.0,105.673,106.2393,105.6544,106.0072,216722.0
2021-03-26 13:30:00,114.21,114.27,113.19,113.21,418229.0,106.0351,106.0908,105.0881,105.1066,418229.0
2021-03-26 14:00:00,113.21,113.47,112.56,113.25,331460.0,105.1066,105.348,104.5032,105.1438,331460.0
2021-03-26 14:30:00,113.25,114.04,113.01,114.0,271689.0,105.1438,105.8772,104.921,105.8401,271689.0
2021-03-26 15:00:00,114.02,115.04,113.9,114.96,733485.0,105.8587,106.8056,105.7472,106.7314,733485.0
2021-03-26 15:30:00,114.97,116.7,114.85,116.56,2061452.0,106.7407,108.3468,106.6292,108.2169,2061452.0
2021-03-29 09:30:00,116.55,116.76,113.12,113.29,2001584.0,108.2076,108.4025,105.0231,105.1809,2001584.0
2021-03-29 10:00:00,113.23,114.03,112.96,113.3,974185.0,105.1252,105.8679,104.8745,105.1902,974185.0
2021-03-29 10:30:00,113.28,113.78,112.91,113.0,684193.0,105.1716,105.6358,104.8281,104.9117,684193.0
2021-03-29 11:00:00,112.96,113.11,112.39,112.85,638802.0,104.8745,105.0138,104.3453,104.7724,638802.0
2021-03-29 11:30:00,112.86,113.7,112.58,113.48,541212.0,104.7817,105.5616,104.5217,105.3573,541212.0
2021-03-29 12:00:00,113.48,113.93,113.22,113.65,331099.0,105.3573,105.7751,105.1159,105.5151,331099.0
2021-03-29 12:30:00,113.66,114.81,113.41,114.79,367970.0,105.5244,106.5921,105.2923,106.5735,367970.0
2021-03-29 13:00:00,114.8,115.1,114.01,114.04,502167.0,106.5828,106.8614,105.8494,105.8772,502167.0
2021-03-29 13:30:00,114.01,114.64,113.85,113.95,267397.0,105.8494,106.4343,105.7008,105.7937,267397.0
2021-03-29 14:00:00,113.97,114.06,113.55,113.74,261127.0,105.8122,105.8958,105.4223,105.5987,261127.0
2021-03-29 14:30:00,113.67,113.77,113.17,113.43,326899.0,105.5337,105.6266,105.0695,105.3109,326899.0
2021-03-29 15:00:00,113.44,114.35,113.44,114.31,345917.0,105.3202,106.165,105.3202,106.1279,345917.0
2021-03-29 15:30:00,114.33,114.54,114.01,114.41,689301.0,106.1465,106.3414,105.8494,106.2207,689301.0
2021-03-30 09:30:00,115.28,115.76,114.3,114.72,1146566.0,107.0285,107.4741,106.1186,106.5086,1146566.0
2021-03-30 10:00:00,114.72,115.26,114.29,114.93,527092.0,106.5086,107.0099,106.1093,106.7035,527092.0
2021-03-30 10:30:00,114.9,115.45,114.72,115.42,436123.0,106.6757,107.1863,106.5086,107.1585,436123.0
2021-03-30 11:00:00,115.44,115.79,114.96,115.64,374142.0,107.177,107.502,106.7314,107.3627,374142.0
2021-03-30 11:30:00,115.63,116.09,115.05,115.13,487006.0,107.3534,107.7805,106.8149,106.8892,487006.0
2021-03-30 12:00:00,115.12,115.25,114.72,115.04,277543.0,106.8799,107.0006,106.5086,106.8056,277543.0
2021-03-30 12:30:00,115.03,115.18,114.83,115.01,196870.0,106.7964,106.9356,106.6107,106.7778,196870.0
2021-03-30 13:00:00,114.98,115.35,114.71,115.19,165111.0,106.7499,107.0935,106.4993,106.9449,165111.0
2021-03-30 13:30:00,115.17,115.24,114.8,114.95,204416.0,106.9263,106.9913,106.5828,106.7221,204416.0
2021-03-30 14:00:00,114.95,115.25,114.77,114.94,281873.0,106.7221,107.0006,106.555,106.7128,281873.0
2021-03-30 14:30:00,114.93,115.25,114.89,115.12,145857.0,106.7035,107.0006,106.6664,106.8799,145857.0
2021-03-30 15:00:00,115.16,115.62,115.05,115.47,278007.0,106.9171,107.3441,106.8149,107.2049,278007.0
2021-03-30 15:30:00,115.46,115.59,114.77,115.13,521772.0,107.1956,107.3163,106.555,106.8892,521772.0
2021-03-31 09:30:00,115.79,117.3,115.56,117.02,1134998.0,107.502,108.9039,107.2884,108.6439,1134998.0
2021-03-31 10:00:00,117.07,117.63,116.85,117.07,618488.0,108.6903,109.2103,108.4861,108.6903,618488.0
2021-03-31 10:30:00,117.11,117.5,116.94,117.28,460101.0,108.7275,109.0896,108.5697,108.8853,460101.0
2021-03-31 11:00:00,117.28,117.78,117.21,117.42,459970.0,108.8853,109.3495,108.8203,109.0153,459970.0
2021-03-31 11:30:00,117.4,117.46,116.95,117.08,272333.0,108.9967,109.0524,108.5789,108.6996,272333.0
2021-03-31 12:00:00,117.07,117.86,117.06,117.72,389578.0,108.6903,109.4238,108.6811,109.2938,389578.0
2021-03-31 12:30:00,117.72,117.86,117.63,117.85,442099.0,109.2938,109.4238,109.2103,109.4145,442099.0
2021-03-31 13:00:00,117.87,118.08,117.68,118.05,350338.0,109.4331,109.6281,109.2567,109.6002,350338.0
2021-03-31 13:30:00,118.06,118.15,117.79,118.0,292696.0,109.6095,109.693,109.3588,109.5538,292696.0
2021-03-31 14:00:00,118.03,118.1,117.86,118.08,352039.0,109.5816,109.6466,109.4238,109.6281,352039.0
2021-03-31 14:30:00,118.09,118.27,117.9,118.21,323913.0,109.6373,109.8045,109.4609,109.7487,323913.0
2021-03-31 15:00:00,118.21,118.36,117.97,117.98,490242.0,109.7487,109.888,109.5259,109.5352,490242.0
2021-03-31 15:30:00,117.98,118.3,117.73,118.28,1318472.0,109.5352,109.8323,109.3031,109.8137,1318472.0
2021-04-01 09:30:00,122.81,123.97,121.64,123.93,3754182.0,114.0195,115.0965,112.9332,115.0593,3754182.0
2021-04-01 10:00:00,123.97,124.6,123.35,123.97,1763096.0,115.0965,115.6814,114.5208,115.0965,1763096.0
2021-04-01 10:30:00,123.97,124.48,123.7,124.08,975347.0,115.0965,115.57,114.8458,115.1986,975347.0
2021-04-01 11:00:00,124.09,124.43,123.26,123.49,810524.0,115.2079,115.5235,114.4373,114.6508,810524.0
2021-04-01 11:30:00,123.48,123.6,122.71,123.04,625097.0,114.6415,114.7529,113.9266,114.233,625097.0
2021-04-01 12:00:00,123.04,123.4,122.77,123.25,594397.0,114.233,114.5673,113.9824,114.428,594397.0
2021-04-01 12:30:00,123.26,123.6,122.88,123.56,492427.0,114.4373,114.7529,114.0845,114.7158,492427.0
2021-04-01 13:00:00,123.56,123.65,123.22,123.24,243044.0,114.7158,114.7994,114.4001,114.4187,243044.0
2021-04-01 13:30:00,123.24,123.96,123.23,123.93,396594.0,114.4187,115.0872,114.4094,115.0593,396594.0
2021-04-01 14:00:00,123.94,124.38,123.78,124.38,534972.0,115.0686,115.4771,114.9201,115.4771,534972.0
2021-04-01 14:30:00,124.38,124.79,124.18,124.73,685279.0,115.4771,115.8578,115.2914,115.8021,685279.0
2021-04-01 15:00:00,124.73,124.77,124.44,124.5,739006.0,115.8021,115.8392,115.5328,115.5885,739006.0
2021-04-01 15:30:00,124.5,124.88,124.27,124.87,1532968.0,115.5885,115.9413,115.375,115.932,1532968.0
2021-04-05 09:30:00,127.07,127.4,123.71,125.47,2519074.0,117.9746,118.2809,114.8551,116.4891,2519074.0
2021-04-05 10:00:00,125.48,125.49,123.83,124.09,1051895.0,116.4984,116.5077,114.9665,115.2079,1051895.0
2021-04-05 10:30:00,124.08,124.19,123.12,123.15,1154961.0,115.1986,115.3007,114.3073,114.3352,1154961.0
2021-04-05 11:00:00,123.15,123.77,122.68,123.64,762273.0,114.3352,114.9108,113.8988,114.7901,762273.0
2021-04-05 11:30:00,123.62,123.81,123.15,123.17,510214.0,114.7715,114.9479,114.3352,114.3537,510214.0
2021-04-05 12:00:00,123.19,123.55,123.05,123.26,353837.0,114.3723,114.7065,114.2423,114.4373,353837.0
2021-04-05 12:30:00,123.26,123.7,123.2,123.49,428982.0,114.4373,114.8458,114.3816,114.6508,428982.0
2021-04-05 13:00:00,123.49,124.28,123.45,123.94,454488.0,114.6508,115.3843,114.6137,115.0686,454488.0
2021-04-05 13:30:00,123.94,124.04,123.62,123.96,357545.0,115.0686,115.1614,114.7715,115.0872,357545.0
2021-04-05 14:00:00,123.97,124.19,123.82,123.86,388777.0,115.0965,115.3007,114.9572,114.9943,388777.0
2021-04-05 14:30:00,123.85,124.09,123.84,124.04,368873.0,114.985,115.2079,114.9758,115.1614,368873.0
2021-04-05 15:00:00,124.06,124.14,123.86,123.96,445590.0,115.18,115.2543,114.9943,115.0872,445590.0
2021-04-05 15:30:00,123.97,124.54,123.92,124.45,1329665.0,115.0965,115.6257,115.05,115.5421,1329665.0
2021-04-06 09:30:00,124.01,124.01,122.1,122.82,1682074.0,115.1336,115.1336,113.3603,114.0288,1682074.0
2021-04-06 10:00:00,122.81,123.09,122.37,122.37,680501.0,114.0195,114.2794,113.611,113.611,680501.0
2021-04-06 10:30:00,122.39,122.55,122.11,122.13,591155.0,113.6296,113.7781,113.3696,113.3882,591155.0
2021-04-06 11:00:00,122.12,122.92,121.71,122.87,1156488.0,113.3789,114.1216,112.9982,114.0752,1156488.0
2021-04-06 11:30:00,122.87,123.2,122.77,122.84,603480.0,114.0752,114.3816,113.9824,114.0473,603480.0
2021-04-06 12:00:00,122.84,122.98,122.52,122.56,473910.0,114.0473,114.1773,113.7502,113.7874,473910.0
2021-04-06 12:30:00,122.56,123.01,122.49,122.88,394632.0,113.7874,114.2052,113.7224,114.0845,394632.0
2021-04-06 13:00:00,122.88,122.92,121.77,121.77,710342.0,114.0845,114.1216,113.0539,113.0539,710342.0
2021-04-06 13:30:00,121.77,122.27,121.54,122.22,402529.0,113.0539,113.5181,112.8404,113.4717,402529.0
2021-04-06 14:00:00,122.23,122.63,122.04,122.46,289790.0,113.481,113.8524,113.3046,113.6945,289790.0
2021-04-06 14:30:00,122.47,122.75,122.23,122.26,310445.0,113.7038,113.9638,113.481,113.5089,310445.0
2021-04-06 15:00:00,122.25,122.26,121.91,122.14,517098.0,113.4996,113.5089,113.1839,113.3974,517098.0
2021-04-06 15:30:00,122.15,122.49,121.77,122.44,942747.0,113.4067,113.7224,113.0539,113.676,942747.0
2021-04-07 09:30:00,122.45,122.61,121.75,122.0,1037986.0,113.6853,113.8338,113.0354,113.2675,1037986.0
2021-04-07 10:00:00,122.01,122.14,121.45,121.83,728862.0,113.2768,113.3974,112.7568,113.1096,728862.0
2021-04-07 10:30:00,121.82,121.9,121.43,121.45,359464.0,113.1003,113.1746,112.7383,112.7568,359464.0
2021-04-07 11:00:00,121.45,121.78,120.77,120.81,749799.0,112.7568,113.0632,112.1255,112.1626,749799.0
2021-04-07 11:30:00,120.81,120.81,120.31,120.45,770621.0,112.1626,112.1626,111.6984,111.8284,770621.0
2021-04-07 12:00:00,120.44,120.67,120.08,120.08,518712.0,111.8191,112.0327,111.4849,111.4849,518712.0
2021-04-07 12:30:00,120.09,120.54,120.05,120.24,313667.0,111.4942,111.912,111.457,111.6334,313667.0
2021-04-07 13:00:00,120.23,120.41,120.05,120.15,349311.0,111.6242,111.7913,111.457,111.5499,349311.0
2021-04-07 13:30:00,120.16,120.4,120.07,120.21,291429.0,111.5592,111.782,111.4756,111.6056,291429.0
2021-04-07 14:00:00,120.22,120.99,120.16,120.88,615950.0,111.6149,112.3298,111.5592,112.2276,615950.0
2021-04-07 14:30:00,120.88,120.99,120.57,120.61,392100.0,112.2276,112.3298,111.9398,111.977,392100.0
2021-04-07 15:00:00,120.62,120.71,120.15,120.3,558657.0,111.9862,112.0698,111.5499,111.6891,558657.0
2021-04-07 15:30:00,120.28,120.37,119.84,119.9,1377402.0,111.6706,111.7541,111.2621,111.3178,1377402.0
2021-04-08 09:30:00,121.38,123.01,121.38,122.5,1437548.0,112.6918,114.2052,112.6918,113.7317,1437548.0
2021-04-08 10:00:00,122.51,122.94,122.23,122.83,752305.0,113.741,114.1402,113.481,114.0381,752305.0
2021-04-08 10:30:00,122.81,123.72,122.75,123.7,848265.0,114.0195,114.8644,113.9638,114.8458,848265.0
2021-04-08 11:00:00,123.71,123.82,123.43,123.43,552772.0,114.8551,114.9572,114.5951,114.5951,552772.0
2021-04-08 11:30:00,123.44,123.73,123.32,123.33,479583.0,114.6044,114.8736,114.493,114.5023,479583.0
2021-04-08 12:00:00,123.33,123.34,122.81,122.94,466789.0,114.5023,114.5116,114.0195,114.1402,466789.0
2021-04-08 12:30:00,122.94,123.15,122.75,122.97,408997.0,114.1402,114.3352,113.9638,114.168,408997.0
2021-04-08 13:00:00,122.97,123.14,122.73,123.04,289213.0,114.168,114.3259,113.9452,114.233,289213.0
2021-04-08 13:30:00,123.06,123.14,122.83,122.92,219538.0,114.2516,114.3259,114.0381,114.1216,219538.0
2021-04-08 14:00:00,122.92,123.1,122.85,123.05,248862.0,114.1216,114.2887,114.0566,114.2423,248862.0
2021-04-08 14:30:00,123.07,123.09,122.86,122.99,263484.0,114.2609,114.2794,114.0659,114.1866,263484.0
2021-04-08 15:00:00,122.99,123.2,122.92,123.09,466109.0,114.1866,114.3816,114.1216,114.2794,466109.0
2021-04-08 15:30:00,123.09,123.48,122.97,123.47,1046586.0,114.2794,114.6415,114.168,114.6322,1046586.0
2021-04-09 09:30:00,122.75,122.84,121.7,122.63,1011964.0,113.9638,114.0473,112.9889,113.8524,1011964.0
2021-04-09 10:00:00,122.6,123.44,122.6,122.76,589925.0,113.8245,114.6044,113.8245,113.9731,589925.0
2021-04-09 10:30:00,122.76,122.76,122.22,122.47,551576.0,113.9731,113.9731,113.4717,113.7038,551576.0
2021-04-09 11:00:00,122.47,122.66,122.13,122.44,289760.0,113.7038,113.8802,113.3882,113.676,289760.0
2021-04-09 11:30:00,122.44,122.67,122.3,122.63,198176.0,113.676,113.8895,113.546,113.8524,198176.0
2021-04-09 12:00:00,122.63,122.95,122.61,122.85,157400.0,113.8524,114.1495,113.8338,114.0566,157400.0
2021-04-09 12:30:00,122.84,122.93,122.61,122.89,195747.0,114.0473,114.1309,113.8338,114.0938,195747.0
2021-04-09 13:00:00,122.9,122.95,122.71,122.73,129830.0,114.103,114.1495,113.9266,113.9452,129830.0
2021-04-09 13:30:00,122.74,122.85,122.7,122.74,183064.0,113.9545,114.0566,113.9174,113.9545,183064.0
2021-04-09 14:00:00,122.74,122.74,122.48,122.52,278405.0,113.9545,113.9545,113.7131,113.7502,278405.0
2021-04-09 14:30:00,122.52,122.6,122.4,122.5,226032.0,113.7502,113.8245,113.6388,113.7317,226032.0
2021-04-09 15:00:00,122.49,122.6,122.21,122.6,298520.0,113.7224,113.8245,113.4624,113.8245,298520.0
2021-04-09 15:30:00,122.61,122.95,122.24,122.78,904255.0,113.8338,114.1495,113.4903,113.9916,904255.0
2021-04-12 09:30:00,122.21,122.46,119.24,119.98,2110412.0,113.4624,113.6945,110.705,111.3921,2110412.0
2021-04-12 10:00:00,119.98,120.77,119.96,120.35,580074.0,111.3921,112.1255,111.3735,111.7356,580074.0
2021-04-12 10:30:00,120.35,120.38,119.53,120.01,510141.0,111.7356,111.7634,110.9743,111.4199,510141.0
2021-04-12 11:00:00,120.0,120.52,119.77,120.41,394737.0,111.4106,111.8934,111.1971,111.7913,394737.0
2021-04-12 11:30:00,120.41,120.67,119.99,120.05,374179.0,111.7913,112.0327,111.4013,111.457,374179.0
2021-04-12 12:00:00,120.03,120.31,119.8,120.09,313190.0,111.4385,111.6984,111.2249,111.4942,313190.0
2021-04-12 12:30:00,120.08,120.53,120.04,120.27,271007.0,111.4849,111.9027,111.4478,111.6613,271007.0
2021-04-12 13:00:00,120.26,120.38,120.02,120.06,255233.0,111.652,111.7634,111.4292,111.4663,255233.0
2021-04-12 13:30:00,120.04,120.14,119.57,119.58,267312.0,111.4478,111.5406,111.0114,111.0207,267312.0
2021-04-12 14:00:00,119.61,120.31,119.6,120.23,358347.0,111.0485,111.6984,111.0393,111.6242,358347.0
2021-04-12 14:30:00,120.22,120.38,119.95,120.27,266938.0,111.6149,111.7634,111.3642,111.6613,266938.0
2021-04-12 15:00:00,120.27,120.8,120.13,120.5,358940.0,111.6613,112.1534,111.5313,111.8748,358940.0
2021-04-12 15:30:00,120.5,121.11,120.41,120.93,828888.0,111.8748,112.4412,111.7913,112.2741,828888.0
2021-04-13 09:30:00,122.4,122.9,121.62,121.77,1405033.0,113.6388,114.103,112.9147,113.0539,1405033.0
2021-04-13 10:00:00,121.79,121.83,120.35,120.85,965868.0,113.0725,113.1096,111.7356,112.1998,965868.0
2021-04-13 10:30:00,120.85,121.25,120.53,121.18,636041.0,112.1998,112.5711,111.9027,112.5062,636041.0
2021-04-13 11:00:00,121.18,121.57,120.76,120.97,466019.0,112.5062,112.8682,112.1162,112.3112,466019.0
2021-04-13 11:30:00,120.96,121.45,120.85,121.28,250324.0,112.3019,112.7568,112.1998,112.599,250324.0
2021-04-13 12:00:00,121.29,121.29,120.73,120.78,232600.0,112.6083,112.6083,112.0884,112.1348,232600.0
2021-04-13 12:30:00,120.78,121.27,120.78,120.93,325312.0,112.1348,112.5897,112.1348,112.2741,325312.0
2021-04-13 13:00:00,120.93,121.35,120.93,121.33,185586.0,112.2741,112.664,112.2741,112.6454,185586.0
2021-04-13 13:30:00,121.34,121.42,121.11,121.12,192202.0,112.6547,112.729,112.4412,112.4505,192202.0
2021-04-13 14:00:00,121.12,121.14,120.94,120.98,240448.0,112.4505,112.469,112.2833,112.3205,240448.0
2021-04-13 14:30:00,120.97,121.18,120.89,121.15,233787.0,112.3112,112.5062,112.2369,112.4783,233787.0
2021-04-13 15:00:00,121.14,121.42,121.11,121.34,324237.0,112.469,112.729,112.4412,112.6547,324237.0
2021-04-13 15:30:00,121.35,121.38,121.08,121.22,677177.0,112.664,112.6918,112.4133,112.5433,677177.0
2021-04-14 09:30:00,121.99,122.34,120.76,122.34,1177415.0,113.2582,113.5831,112.1162,113.5831,1177415.0
2021-04-14 10:00:00,122.33,122.43,121.61,121.63,634169.0,113.5738,113.6667,112.9054,112.9239,634169.0
2021-04-14 10:30:00,121.64,122.25,121.63,122.06,301772.0,112.9332,113.4996,112.9239,113.3232,301772.0
2021-04-14 11:00:00,122.06,122.19,121.27,121.42,440920.0,113.3232,113.4439,112.5897,112.729,440920.0
2021-04-14 11:30:00,121.43,121.99,121.21,121.78,359294.0,112.7383,113.2582,112.534,113.0632,359294.0
2021-04-14 12:00:00,121.8,121.86,121.33,121.68,451767.0,113.0818,113.1375,112.6454,112.9704,451767.0
2021-04-14 12:30:00,121.67,121.91,121.46,121.68,377442.0,112.9611,113.1839,112.7661,112.9704,377442.0
2021-04-14 13:00:00,121.68,121.76,121.46,121.51,247436.0,112.9704,113.0446,112.7661,112.8125,247436.0
2021-04-14 13:30:00,121.51,121.51,120.76,120.87,601594.0,112.8125,112.8125,112.1162,112.2183,601594.0
2021-04-14 14:00:00,120.87,121.41,120.5,121.39,533254.0,112.2183,112.7197,111.8748,112.7011,533254.0
2021-04-14 14:30:00,121.39,121.45,120.95,121.05,429577.0,112.7011,112.7568,112.2926,112.3855,429577.0
2021-04-14 15:00:00,121.05,121.27,120.61,121.23,430684.0,112.3855,112.5897,111.977,112.5526,430684.0
2021-04-14 15:30:00,121.21,121.44,120.81,120.98,882268.0,112.534,112.7475,112.1626,112.3205,882268.0
2021-04-15 09:30:00,121.7,122.0,117.8,118.89,3426066.0,112.9889,113.2675,109.3681,110.3801,3426066.0
2021-04-15 10:00:00,118.89,118.94,116.56,116.84,2487397.0,110.3801,110.4265,108.2169,108.4768,2487397.0
2021-04-15 10:30:00,116.84,117.67,116.81,117.47,1649706.0,108.4768,109.2474,108.449,109.0617,1649706.0
2021-04-15 11:00:00,117.5,117.77,117.06,117.12,814385.0,109.0896,109.3402,108.6811,108.7368,814385.0
2021-04-15 11:30:00,117.16,117.53,117.02,117.27,629775.0,108.7739,109.1174,108.6439,108.876,629775.0
2021-04-15 12:00:00,117.26,117.41,117.0,117.19,424854.0,108.8667,109.006,108.6254,108.8018,424854.0
2021-04-15 12:30:00,117.19,117.86,117.15,117.51,533587.0,108.8018,109.4238,108.7646,109.0989,533587.0
2021-04-15 13:00:00,117.51,117.61,117.07,117.24,481697.0,109.0989,109.1917,108.6903,108.8482,481697.0
2021-04-15 13:30:00,117.26,117.82,117.23,117.77,402599.0,108.8667,109.3867,108.8389,109.3402,402599.0
2021-04-15 14:00:00,117.76,118.24,117.62,118.04,542533.0,109.331,109.7766,109.201,109.5909,542533.0
2021-04-15 14:30:00,118.03,118.07,117.16,117.24,672623.0,109.5816,109.6188,108.7739,108.8482,672623.0
2021-04-15 15:00:00,117.25,117.75,117.21,117.53,572456.0,108.8575,109.3217,108.8203,109.1174,572456.0
2021-04-15 15:30:00,117.52,118.38,117.5,118.37,1425888.0,109.1081,109.9066,109.0896,109.8973,1425888.0
2021-04-16 09:30:00,119.19,120.6,117.84,118.31,1449615.0,110.6586,111.9677,109.4052,109.8416,1449615.0
2021-04-16 10:00:00,118.31,119.48,118.02,118.4,966399.0,109.8416,110.9278,109.5723,109.9251,966399.0
2021-04-16 10:30:00,118.4,118.74,118.19,118.67,516175.0,109.9251,110.2408,109.7302,110.1758,516175.0
2021-04-16 11:00:00,118.66,118.77,118.15,118.61,399757.0,110.1665,110.2687,109.693,110.1201,399757.0
2021-04-16 11:30:00,118.62,118.65,118.22,118.45,259152.0,110.1294,110.1573,109.758,109.9716,259152.0
2021-04-16 12:00:00,118.47,118.54,118.2,118.4,269386.0,109.9901,110.0551,109.7395,109.9251,269386.0
2021-04-16 12:30:00,118.41,118.47,118.08,118.42,254608.0,109.9344,109.9901,109.6281,109.9437,254608.0
2021-04-16 13:00:00,118.42,118.49,118.15,118.44,295580.0,109.9437,110.0087,109.693,109.9623,295580.0
2021-04-16 13:30:00,118.42,118.5,118.19,118.24,204841.0,109.9437,110.018,109.7302,109.7766,204841.0
2021-04-16 14:00:00,118.24,118.38,117.96,118.28,387815.0,109.7766,109.9066,109.5166,109.8137,387815.0
2021-04-16 14:30:00,118.29,118.44,118.15,118.43,262373.0,109.823,109.9623,109.693,109.953,262373.0
2021-04-16 15:00:00,118.43,118.61,118.22,118.41,362594.0,109.953,110.1201,109.758,109.9344,362594.0
2021-04-16 15:30:00,118.4,118.86,118.28,118.85,894143.0,109.9251,110.3522,109.8137,110.3429,894143.0
2021-04-19 09:30:00,118.0,118.88,117.23,117.66,1190215.0,109.5538,110.3708,108.8389,109.2381,1190215.0
2021-04-19 10:00:00,117.63,117.75,116.15,116.2,1236655.0,109.2103,109.3217,107.8362,107.8826,1236655.0
2021-04-19 10:30:00,116.19,116.37,115.75,116.05,1086139.0,107.8733,108.0405,107.4648,107.7434,1086139.0
2021-04-19 11:00:00,116.04,116.16,115.74,116.0,1104906.0,107.7341,107.8455,107.4555,107.6969,1104906.0
2021-04-19 11:30:00,115.98,116.05,115.71,115.84,477607.0,107.6784,107.7434,107.4277,107.5484,477607.0
2021-04-19 12:00:00,115.84,116.05,115.59,115.66,423145.0,107.5484,107.7434,107.3163,107.3813,423145.0
2021-04-19 12:30:00,115.66,115.71,115.2,115.58,482996.0,107.3813,107.4277,106.9542,107.307,482996.0
2021-04-19 13:00:00,115.59,115.83,115.51,115.57,339627.0,107.3163,107.5391,107.242,107.2977,339627.0
2021-04-19 13:30:00,115.57,115.73,115.39,115.47,336682.0,107.2977,107.4463,107.1306,107.2049,336682.0
2021-04-19 14:00:00,115.47,115.55,115.27,115.53,467694.0,107.2049,107.2791,107.0192,107.2606,467694.0
2021-04-19 14:30:00,115.52,115.69,115.34,115.57,337726.0,107.2513,107.4091,107.0842,107.2977,337726.0
2021-04-19 15:00:00,115.55,115.79,115.51,115.63,382881.0,107.2791,107.502,107.242,107.3534,382881.0
2021-04-19 15:30:00,115.64,115.66,115.3,115.4,1422411.0,107.3627,107.3813,107.047,107.1399,1422411.0
2021-04-20 09:30:00,116.05,116.78,115.57,115.96,1206688.0,107.7434,108.4211,107.2977,107.6598,1206688.0
2021-04-20 10:00:00,115.95,116.37,115.63,116.17,562128.0,107.6505,108.0405,107.3534,107.8548,562128.0
2021-04-20 10:30:00,116.14,116.18,114.85,115.31,822833.0,107.8269,107.8641,106.6292,107.0563,822833.0
2021-04-20 11:00:00,115.29,115.37,114.83,115.14,637398.0,107.0378,107.112,106.6107,106.8985,637398.0
2021-04-20 11:30:00,115.14,115.19,114.55,114.99,416317.0,106.8985,106.9449,106.3507,106.7592,416317.0
2021-04-20 12:00:00,115.0,115.45,114.92,115.21,300267.0,106.7685,107.1863,106.6942,106.9635,300267.0
2021-04-20 12:30:00,115.22,115.25,114.84,115.02,239607.0,106.9728,107.0006,106.62,106.7871,239607.0
2021-04-20 13:00:00,115.02,115.05,114.77,114.87,222102.0,106.7871,106.8149,106.555,106.6478,222102.0
2021-04-20 13:30:00,114.87,115.3,114.86,115.27,212269.0,106.6478,107.047,106.6385,107.0192,212269.0
2021-04-20 14:00:00,115.27,115.34,115.01,115.03,281676.0,107.0192,107.0842,106.7778,106.7964,281676.0
2021-04-20 14:30:00,115.03,115.09,114.74,114.82,350011.0,106.7964,106.8521,106.5271,106.6014,350011.0
2021-04-20 15:00:00,114.82,115.11,114.81,114.96,372503.0,106.6014,106.8706,106.5921,106.7314,372503.0
2021-04-20 15:30:00,114.97,115.21,114.68,115.01,930128.0,106.7407,106.9635,106.4714,106.7778,930128.0
2021-04-21 09:30:00,114.59,115.66,113.77,115.63,1120384.0,106.3879,107.3813,105.6266,107.3534,1120384.0
2021-04-21 10:00:00,115.63,116.2,115.41,116.18,690504.0,107.3534,107.8826,107.1492,107.8641,690504.0
2021-04-21 10:30:00,116.17,116.2,115.6,115.75,363542.0,107.8548,107.8826,107.3256,107.4648,363542.0
2021-04-21 11:00:00,115.77,116.41,115.72,116.06,562256.0,107.4834,108.0776,107.437,107.7526,562256.0
2021-04-21 11:30:00,116.06,116.13,115.73,115.97,379341.0,107.7526,107.8176,107.4463,107.6691,379341.0
2021-04-21 12:00:00,115.97,116.17,115.9,116.12,195920.0,107.6691,107.8548,107.6041,107.8083,195920.0
2021-04-21 12:30:00,116.13,116.44,116.1,116.28,262461.0,107.8176,108.1054,107.7898,107.9569,262461.0
2021-04-21 13:00:00,116.27,116.51,116.17,116.39,309881.0,107.9476,108.1704,107.8548,108.059,309881.0
2021-04-21 13:30:00,116.37,116.44,115.98,116.28,215509.0,108.0405,108.1054,107.6784,107.9569,215509.0
2021-04-21 14:00:00,116.29,116.54,116.23,116.42,190165.0,107.9662,108.1983,107.9105,108.0869,190165.0
2021-04-21 14:30:00,116.42,116.55,116.35,116.49,253603.0,108.0869,108.2076,108.0219,108.1519,253603.0
2021-04-21 15:00:00,116.47,116.79,116.43,116.78,357376.0,108.1333,108.4304,108.0962,108.4211,357376.0
2021-04-21 15:30:00,116.78,117.49,116.74,117.47,1134047.0,108.4211,109.0803,108.384,109.0617,1134047.0
2021-04-22 09:30:00,117.5,117.5,115.15,116.05,1028003.0,109.0896,109.0896,106.9078,107.7434,1028003.0
2021-04-22 10:00:00,116.05,116.35,115.75,116.07,472506.0,107.7434,108.0219,107.4648,107.7619,472506.0
2021-04-22 10:30:00,116.11,116.37,116.0,116.09,271960.0,107.7991,108.0405,107.6969,107.7805,271960.0
2021-04-22 11:00:00,116.1,116.28,115.86,116.16,401864.0,107.7898,107.9569,107.567,107.8455,401864.0
2021-04-22 11:30:00,116.16,116.53,116.08,116.26,234068.0,107.8455,108.189,107.7712,107.9383,234068.0
2021-04-22 12:00:00,116.26,116.42,116.18,116.37,120204.0,107.9383,108.0869,107.8641,108.0405,120204.0
2021-04-22 12:30:00,116.36,116.43,116.11,116.17,183698.0,108.0312,108.0962,107.7991,107.8548,183698.0
2021-04-22 13:00:00,116.15,116.18,115.02,115.82,468345.0,107.8362,107.8641,106.7871,107.5298,468345.0
2021-04-22 13:30:00,115.82,115.84,114.52,114.62,459614.0,107.5298,107.5484,106.3229,106.4157,459614.0
2021-04-22 14:00:00,114.62,115.37,114.41,115.32,388877.0,106.4157,107.112,106.2207,107.0656,388877.0
2021-04-22 14:30:00,115.3,115.37,114.99,115.19,294093.0,107.047,107.112,106.7592,106.9449,294093.0
2021-04-22 15:00:00,115.18,115.41,114.91,114.98,293261.0,106.9356,107.1492,106.685,106.7499,293261.0
2021-04-22 15:30:00,114.98,115.5,114.96,115.26,696414.0,106.7499,107.2327,106.7314,107.0099,696414.0
2021-04-23 09:30:00,116.58,117.81,115.93,117.66,1049768.0,108.2354,109.3774,107.6319,109.2381,1049768.0
2021-04-23 10:00:00,117.67,118.01,117.49,117.8,578758.0,109.2474,109.5631,109.0803,109.3681,578758.0
2021-04-23 10:30:00,117.8,117.91,117.27,117.68,419068.0,109.3681,109.4702,108.876,109.2567,419068.0
2021-04-23 11:00:00,117.66,118.07,117.44,118.01,290966.0,109.2381,109.6188,109.0339,109.5631,290966.0
2021-04-23 11:30:00,118.02,118.16,117.78,117.79,238071.0,109.5723,109.7023,109.3495,109.3588,238071.0
2021-04-23 12:00:00,117.8,118.0,117.76,117.84,155239.0,109.3681,109.5538,109.331,109.4052,155239.0
2021-04-23 12:30:00,117.85,118.21,117.82,118.06,301963.0,109.4145,109.7487,109.3867,109.6095,301963.0
2021-04-23 13:00:00,118.06,118.07,117.75,117.88,192549.0,109.6095,109.6188,109.3217,109.4424,192549.0
2021-04-23 13:30:00,117.88,118.15,117.88,118.04,190253.0,109.4424,109.693,109.4424,109.5909,190253.0
2021-04-23 14:00:00,118.05,118.15,117.86,118.08,170442.0,109.6002,109.693,109.4238,109.6281,170442.0
2021-04-23 14:30:00,118.07,118.4,118.03,118.33,265507.0,109.6188,109.9251,109.5816,109.8602,265507.0
2021-04-23 15:00:00,118.33,118.41,118.18,118.38,217280.0,109.8602,109.9344,109.7209,109.9066,217280.0
2021-04-23 15:30:00,118.38,118.72,118.2,118.65,1226655.0,109.9066,110.2222,109.7395,110.1573,1226655.0
2021-04-26 09:30:00,120.0,121.53,119.4,120.11,1643856.0,111.4106,112.8311,110.8536,111.5127,1643856.0
2021-04-26 10:00:00,120.07,120.35,119.59,119.95,457022.0,111.4756,111.7356,111.03,111.3642,457022.0
2021-04-26 10:30:00,119.95,120.28,119.73,119.94,295535.0,111.3642,111.6706,111.1599,111.3549,295535.0
2021-04-26 11:00:00,119.95,120.2,119.9,120.12,222286.0,111.3642,111.5963,111.3178,111.522,222286.0
2021-04-26 11:30:00,120.13,120.46,120.05,120.23,251614.0,111.5313,111.8377,111.457,111.6242,251614.0
2021-04-26 12:00:00,120.22,120.31,119.98,120.19,342740.0,111.6149,111.6984,111.3921,111.587,342740.0
2021-04-26 12:30:00,120.19,120.38,120.14,120.33,170169.0,111.587,111.7634,111.5406,111.717,170169.0
2021-04-26 13:00:00,120.34,120.47,120.18,120.42,273102.0,111.7263,111.847,111.5777,111.8006,273102.0
2021-04-26 13:30:00,120.41,120.54,120.22,120.53,147187.0,111.7913,111.912,111.6149,111.9027,147187.0
2021-04-26 14:00:00,120.54,120.66,120.48,120.55,165863.0,111.912,112.0234,111.8563,111.9213,165863.0
2021-04-26 14:30:00,120.55,120.9,120.47,120.9,357310.0,111.9213,112.2462,111.847,112.2462,357310.0
2021-04-26 15:00:00,120.9,121.15,120.82,120.86,523202.0,112.2462,112.4783,112.1719,112.2091,523202.0
2021-04-26 15:30:00,120.85,121.54,120.63,121.52,1450923.0,112.1998,112.8404,111.9955,112.8218,1450923.0
2021-04-27 09:30:00,121.5,121.65,119.89,120.54,990362.0,112.8033,112.9425,111.3085,111.912,990362.0
2021-04-27 10:00:00,120.53,120.81,120.21,120.74,351008.0,111.9027,112.1626,111.6056,112.0977,351008.0
2021-04-27 10:30:00,120.73,120.98,120.6,120.63,206409.0,112.0884,112.3205,111.9677,111.9955,206409.0
2021-04-27 11:00:00,120.62,120.76,120.33,120.33,205549.0,111.9862,112.1162,111.717,111.717,205549.0
2021-04-27 11:30:00,120.35,120.59,120.14,120.58,210223.0,111.7356,111.9584,111.5406,111.9491,210223.0
2021-04-27 12:00:00,120.6,120.78,120.5,120.7,96972.0,111.9677,112.1348,111.8748,112.0605,96972.0
2021-04-27 12:30:00,120.69,120.73,120.51,120.53,107452.0,112.0512,112.0884,111.8841,111.9027,107452.0
2021-04-27 13:00:00,120.55,120.78,120.43,120.44,272758.0,111.9213,112.1348,111.8098,111.8191,272758.0
2021-04-27 13:30:00,120.43,120.92,120.36,120.91,202660.0,111.8098,112.2648,111.7449,112.2555,202660.0
2021-04-27 14:00:00,120.91,120.91,120.6,120.89,161219.0,112.2555,112.2555,111.9677,112.2369,161219.0
2021-04-27 14:30:00,120.9,121.02,120.75,120.82,209624.0,112.2462,112.3576,112.1069,112.1719,209624.0
2021-04-27 15:00:00,120.8,120.94,120.66,120.94,297476.0,112.1534,112.2833,112.0234,112.2833,297476.0
2021-04-27 15:30:00,120.94,121.3,120.86,121.27,605892.0,112.2833,112.6176,112.2091,112.5897,605892.0
2021-04-28 09:30:00,120.0,120.24,118.73,120.09,948856.0,111.4106,111.6334,110.2315,111.4942,948856.0
2021-04-28 10:00:00,120.11,120.2,119.67,119.76,210957.0,111.5127,111.5963,111.1042,111.1878,210957.0
2021-04-28 10:30:00,119.76,119.76,118.97,119.46,260949.0,111.1878,111.1878,110.4543,110.9093,260949.0
2021-04-28 11:00:00,119.45,119.56,118.86,119.18,236294.0,110.9,111.0021,110.3522,110.6493,236294.0
2021-04-28 11:30:00,119.18,119.43,119.06,119.32,198194.0,110.6493,110.8814,110.5379,110.7793,198194.0
2021-04-28 12:00:00,119.3,119.63,119.19,119.61,186112.0,110.7607,111.0671,110.6586,111.0485,186112.0
2021-04-28 12:30:00,119.62,119.63,119.28,119.37,226265.0,111.0578,111.0671,110.7422,110.8257,226265.0
2021-04-28 13:00:00,119.37,119.73,119.34,119.62,204486.0,110.8257,111.1599,110.7979,111.0578,204486.0
2021-04-28 13:30:00,119.62,119.67,119.35,119.35,139702.0,111.0578,111.1042,110.8071,110.8071,139702.0
2021-04-28 14:00:00,119.33,119.72,119.17,119.65,130531.0,110.7886,111.1507,110.64,111.0857,130531.0
2021-04-28 14:30:00,119.66,120.32,119.46,120.31,251385.0,111.095,111.7077,110.9093,111.6984,251385.0
2021-04-28 15:00:00,120.33,120.42,120.07,120.32,429907.0,111.717,111.8006,111.4756,111.7077,429907.0
2021-04-28 15:30:00,120.32,120.38,119.58,119.6,651485.0,111.7077,111.7634,111.0207,111.0393,651485.0
2021-04-29 09:30:00,120.72,120.84,118.95,119.32,1039905.0,112.0791,112.1905,110.4358,110.7793,1039905.0
2021-04-29 10:00:00,119.36,119.52,118.72,118.84,588579.0,110.8164,110.965,110.2222,110.3337,588579.0
2021-04-29 10:30:00,118.85,118.89,118.25,118.83,425651.0,110.3429,110.3801,109.7859,110.3244,425651.0
2021-04-29 11:00:00,118.83,118.83,118.14,118.33,412447.0,110.3244,110.3244,109.6838,109.8602,412447.0
2021-04-29 11:30:00,118.37,118.63,118.08,118.14,254618.0,109.8973,110.1387,109.6281,109.6838,254618.0
2021-04-29 12:00:00,118.15,118.15,117.61,117.89,559780.0,109.693,109.693,109.1917,109.4517,559780.0
2021-04-29 12:30:00,117.87,118.22,117.7,118.16,381055.0,109.4331,109.758,109.2753,109.7023,381055.0
2021-04-29 13:00:00,118.17,118.24,117.99,118.13,261205.0,109.7116,109.7766,109.5445,109.6745,261205.0
2021-04-29 13:30:00,118.15,118.63,118.12,118.47,279279.0,109.693,110.1387,109.6652,109.9901,279279.0
2021-04-29 14:00:00,118.48,118.83,118.38,118.67,183844.0,109.9994,110.3244,109.9066,110.1758,183844.0
2021-04-29 14:30:00,118.66,118.94,118.66,118.82,150591.0,110.1665,110.4265,110.1665,110.3151,150591.0
2021-04-29 15:00:00,118.84,118.94,118.61,118.69,206825.0,110.3337,110.4265,110.1201,110.1944,206825.0
2021-04-29 15:30:00,118.69,119.14,118.55,119.07,524792.0,110.1944,110.6122,110.0644,110.5472,524792.0
2021-04-30 09:30:00,118.01,118.18,116.98,117.56,1126146.0,109.5631,109.7209,108.6068,109.1453,1126146.0
2021-04-30 10:00:00,117.56,118.06,117.33,118.04,271902.0,109.1453,109.6095,108.9317,109.5909,271902.0
2021-04-30 10:30:00,118.06,118.15,117.54,117.8,369439.0,109.6095,109.693,109.1267,109.3681,369439.0
2021-04-30 11:00:00,117.79,117.92,117.37,117.46,381634.0,109.3588,109.4795,108.9689,109.0524,381634.0
2021-04-30 11:30:00,117.44,117.79,117.38,117.65,186155.0,109.0339,109.3588,108.9782,109.2288,186155.0
2021-04-30 12:00:00,117.66,117.77,117.49,117.52,210681.0,109.2381,109.3402,109.0803,109.1081,210681.0
2021-04-30 12:30:00,117.52,117.62,117.29,117.33,243775.0,109.1081,109.201,108.8946,108.9317,243775.0
2021-04-30 13:00:00,117.33,117.38,117.11,117.13,195645.0,108.9317,108.9782,108.7275,108.7461,195645.0
2021-04-30 13:30:00,117.13,117.32,116.83,116.93,367162.0,108.7461,108.9225,108.4675,108.5604,367162.0
2021-04-30 14:00:00,116.95,117.1,116.74,117.04,416432.0,108.5789,108.7182,108.384,108.6625,416432.0
2021-04-30 14:30:00,117.05,117.21,116.7,117.01,331820.0,108.6718,108.8203,108.3468,108.6346,331820.0
2021-04-30 15:00:00,116.98,117.3,116.97,117.22,255436.0,108.6068,108.9039,108.5975,108.8296,255436.0
2021-04-30 15:30:00,117.21,117.28,116.65,116.78,1228109.0,108.8203,108.8853,108.3004,108.4211,1228109.0
2021-05-03 09:30:00,117.41,117.55,115.89,116.42,880057.0,109.006,109.136,107.5948,108.0869,880057.0
2021-05-03 10:00:00,116.37,116.67,116.07,116.1,360418.0,108.0405,108.319,107.7619,107.7898,360418.0
2021-05-03 10:30:00,116.17,116.49,115.99,116.05,352325.0,107.8548,108.1519,107.6877,107.7434,352325.0
2021-05-03 11:00:00,116.05,116.34,115.79,115.81,355455.0,107.7434,108.0126,107.502,107.5205,355455.0
2021-05-03 11:30:00,115.81,116.23,115.73,116.13,306068.0,107.5205,107.9105,107.4463,107.8176,306068.0
2021-05-03 12:00:00,116.13,116.22,115.98,116.09,189639.0,107.8176,107.9012,107.6784,107.7805,189639.0
2021-05-03 12:30:00,116.07,116.09,115.82,116.0,242890.0,107.7619,107.7805,107.5298,107.6969,242890.0
2021-05-03 13:00:00,116.02,116.1,115.87,115.89,260982.0,107.7155,107.7898,107.5762,107.5948,260982.0
2021-05-03 13:30:00,115.88,116.04,115.82,115.98,220366.0,107.5855,107.7341,107.5298,107.6784,220366.0
2021-05-03 14:00:00,116.0,116.26,115.98,116.24,269852.0,107.6969,107.9383,107.6784,107.9198,269852.0
2021-05-03 14:30:00,116.23,116.42,116.22,116.34,366047.0,107.9105,108.0869,107.9012,108.0126,366047.0
2021-05-03 15:00:00,116.34,116.35,116.15,116.24,260153.0,108.0126,108.0219,107.8362,107.9198,260153.0
2021-05-03 15:30:00,116.24,116.33,115.8,115.84,1195564.0,107.9198,108.0033,107.5113,107.5484,1195564.0
2021-05-04 09:30:00,115.0,115.82,114.08,114.1,1223727.0,106.7685,107.5298,105.9144,105.9329,1223727.0
2021-05-04 10:00:00,114.14,114.98,113.87,114.76,860261.0,105.9701,106.7499,105.7194,106.5457,860261.0
2021-05-04 10:30:00,114.76,114.9,114.07,114.32,511129.0,106.5457,106.6757,105.9051,106.1372,511129.0
2021-05-04 11:00:00,114.31,114.49,113.74,114.15,624553.0,106.1279,106.295,105.5987,105.9794,624553.0
2021-05-04 11:30:00,114.15,114.33,113.94,114.18,440155.0,105.9794,106.1465,105.7844,106.0072,440155.0
2021-05-04 12:00:00,114.16,114.62,114.15,114.39,302682.0,105.9886,106.4157,105.9794,106.2022,302682.0
2021-05-04 12:30:00,114.4,114.56,114.12,114.43,389921.0,106.2115,106.36,105.9515,106.2393,389921.0
2021-05-04 13:00:00,114.43,114.64,114.28,114.51,394189.0,106.2393,106.4343,106.1,106.3136,394189.0
2021-05-04 13:30:00,114.52,114.79,114.43,114.74,296634.0,106.3229,106.5735,106.2393,106.5271,296634.0
2021-05-04 14:00:00,114.73,115.04,114.62,114.82,232570.0,106.5178,106.8056,106.4157,106.6014,232570.0
2021-05-04 14:30:00,114.8,115.07,114.74,114.87,234607.0,106.5828,106.8335,106.5271,106.6478,234607.0
2021-05-04 15:00:00,114.87,114.93,114.68,114.88,252453.0,106.6478,106.7035,106.4714,106.6571,252453.0
2021-05-04 15:30:00,114.88,115.42,114.78,115.39,825718.0,106.6571,107.1585,106.5643,107.1306,825718.0
2021-05-05 09:30:00,116.0,116.44,115.4,115.42,767676.0,107.6969,108.1054,107.1399,107.1585,767676.0
2021-05-05 10:00:00,115.49,115.7,114.85,115.59,347330.0,107.2234,107.4184,106.6292,107.3163,347330.0
2021-05-05 10:30:00,115.6,116.22,115.49,116.15,290285.0,107.3256,107.9012,107.2234,107.8362,290285.0
2021-05-05 11:00:00,116.13,116.16,115.72,115.73,202746.0,107.8176,107.8455,107.437,107.4463,202746.0
2021-05-05 11:30:00,116.02,116.38,115.84,116.38,247435.0,107.7155,108.0497,107.5484,108.0497,247435.0
2021-05-05 12:00:00,116.39,116.43,116.07,116.23,258341.0,108.059,108.0962,107.7619,107.9105,258341.0
2021-05-05 12:30:00,116.22,116.28,115.87,115.96,245774.0,107.9012,107.9569,107.5762,107.6598,245774.0
2021-05-05 13:00:00,115.95,116.26,115.83,116.25,135990.0,107.6505,107.9383,107.5391,107.929,135990.0
2021-05-05 13:30:00,116.26,116.35,116.1,116.28,219762.0,107.9383,108.0219,107.7898,107.9569,219762.0
2021-05-05 14:00:00,116.28,116.3,115.97,116.26,238904.0,107.9569,107.9755,107.6691,107.9383,238904.0
2021-05-05 14:30:00,116.26,116.49,116.16,116.2,250595.0,107.9383,108.1519,107.8455,107.8826,250595.0
2021-05-05 15:00:00,116.19,116.21,115.3,115.62,404340.0,107.8733,107.8919,107.047,107.3441,404340.0
2021-05-05 15:30:00,115.55,115.94,115.37,115.4,690690.0,107.2791,107.6412,107.112,107.1399,690690.0
2021-05-06 09:30:00,115.3,115.49,114.55,114.76,599135.0,107.047,107.2234,106.3507,106.5457,599135.0
2021-05-06 10:00:00,114.73,114.97,114.46,114.73,458798.0,106.5178,106.7407,106.2672,106.5178,458798.0
2021-05-06 10:30:00,114.7,115.82,114.67,115.8,562455.0,106.49,107.5298,106.4621,107.5113,562455.0
2021-05-06 11:00:00,115.8,116.32,115.24,116.23,628948.0,107.5113,107.994,106.9913,107.9105,628948.0
2021-05-06 11:30:00,116.24,117.0,116.04,116.81,418468.0,107.9198,108.6254,107.7341,108.449,418468.0
2021-05-06 12:00:00,116.84,117.41,116.63,117.27,412054.0,108.4768,109.006,108.2818,108.876,412054.0
2021-05-06 12:30:00,117.3,117.64,117.1,117.25,744149.0,108.9039,109.2195,108.7182,108.8575,744149.0
2021-05-06 13:00:00,117.23,117.36,116.52,116.62,242672.0,108.8389,108.9596,108.1797,108.2726,242672.0
2021-05-06 13:30:00,116.62,116.86,116.22,116.32,191129.0,108.2726,108.4954,107.9012,107.994,191129.0
2021-05-06 14:00:00,116.33,116.53,115.98,115.99,302450.0,108.0033,108.189,107.6784,107.6877,302450.0
2021-05-06 14:30:00,116.01,116.41,115.9,116.2,203453.0,107.7062,108.0776,107.6041,107.8826,203453.0
2021-05-06 15:00:00,116.19,116.54,116.09,116.42,267289.0,107.8733,108.1983,107.7805,108.0869,267289.0
2021-05-06 15:30:00,116.42,117.27,116.28,116.97,969350.0,108.0869,108.876,107.9569,108.5975,969350.0
2021-05-07 09:30:00,118.4,118.87,117.91,118.41,1261563.0,109.9251,110.3615,109.4702,109.9344,1261563.0
2021-05-07 10:00:00,118.41,119.15,118.19,119.0,592005.0,109.9344,110.6215,109.7302,110.4822,592005.0
2021-05-07 10:30:00,119.01,119.42,118.44,118.59,544862.0,110.4915,110.8721,109.9623,110.1015,544862.0
2021-05-07 11:00:00,118.58,118.75,118.07,118.14,564872.0,110.0923,110.2501,109.6188,109.6838,564872.0
2021-05-07 11:30:00,118.15,118.36,117.97,118.19,379817.0,109.693,109.888,109.5259,109.7302,379817.0
2021-05-07 12:00:00,118.21,118.21,117.56,117.57,390694.0,109.7487,109.7487,109.1453,109.1546,390694.0
2021-05-07 12:30:00,117.57,117.75,117.25,117.56,538430.0,109.1546,109.3217,108.8575,109.1453,538430.0
2021-05-07 13:00:00,117.58,117.65,116.32,116.34,715119.0,109.1638,109.2288,107.994,108.0126,715119.0
2021-05-07 13:30:00,116.37,116.75,116.19,116.28,541648.0,108.0405,108.3933,107.8733,107.9569,541648.0
2021-05-07 14:00:00,116.27,116.52,116.05,116.42,369715.0,107.9476,108.1797,107.7434,108.0869,369715.0
2021-05-07 14:30:00,116.41,116.62,116.22,116.62,259624.0,108.0776,108.2726,107.9012,108.2726,259624.0
2021-05-07 15:00:00,116.61,117.06,116.55,116.84,370131.0,108.2633,108.6811,108.2076,108.4768,370131.0
2021-05-07 15:30:00,116.86,116.98,116.7,116.83,799991.0,108.4954,108.6068,108.3468,108.4675,799991.0
2021-05-10 09:30:00,114.98,115.38,112.63,113.12,2230499.0,106.7499,107.1213,104.5682,105.0231,2230499.0
2021-05-10 10:00:00,113.12,113.87,112.56,113.49,825611.0,105.0231,105.7194,104.5032,105.3666,825611.0
2021-05-10 10:30:00,113.48,113.65,113.2,113.29,493613.0,105.3573,105.5151,105.0974,105.1809,493613.0
2021-05-10 11:00:00,113.3,114.04,112.99,113.8,601455.0,105.1902,105.8772,104.9024,105.6544,601455.0
2021-05-10 11:30:00,113.8,114.2,113.57,114.05,425921.0,105.6544,106.0258,105.4409,105.8865,425921.0
2021-05-10 12:00:00,114.05,114.42,113.94,113.98,366041.0,105.8865,106.23,105.7844,105.8215,366041.0
2021-05-10 12:30:00,113.97,114.16,113.9,113.93,269399.0,105.8122,105.9886,105.7472,105.7751,269399.0
2021-05-10 13:00:00,113.92,114.06,113.67,113.67,284793.0,105.7658,105.8958,105.5337,105.5337,284793.0
2021-05-10 13:30:00,113.67,113.72,113.22,113.49,323163.0,105.5337,105.5801,105.1159,105.3666,323163.0
2021-05-10 14:00:00,113.5,113.52,112.84,112.93,583585.0,105.3759,105.3944,104.7631,104.8467,583585.0
2021-05-10 14:30:00,112.92,113.0,112.69,112.89,450875.0,104.8374,104.9117,104.6239,104.8095,450875.0
2021-05-10 15:00:00,112.89,113.0,112.64,112.73,512549.0,104.8095,104.9117,104.5774,104.661,512549.0
2021-05-10 15:30:00,112.72,113.0,112.23,112.28,1404989.0,104.6517,104.9117,104.1968,104.2432,1404989.0
2021-05-11 09:30:00,109.91,112.02,109.13,112.02,1908254.0,102.0428,104.0018,101.3187,104.0018,1908254.0
2021-05-11 10:00:00,112.02,112.03,110.4,110.48,825891.0,104.0018,104.0111,102.4978,102.572,825891.0
2021-05-11 10:30:00,110.47,110.99,109.96,110.71,570461.0,102.5628,103.0455,102.0893,102.7856,570461.0
2021-05-11 11:00:00,110.68,111.72,110.23,111.59,469670.0,102.7577,103.7233,102.3399,103.6026,469670.0
2021-05-11 11:30:00,111.59,112.19,111.31,112.07,453192.0,103.6026,104.1596,103.3426,104.0482,453192.0
2021-05-11 12:00:00,112.07,112.29,111.82,111.88,256269.0,104.0482,104.2525,103.8161,103.8718,256269.0
2021-05-11 12:30:00,111.89,112.06,111.35,111.61,219459.0,103.8811,104.039,103.3798,103.6212,219459.0
2021-05-11 13:00:00,111.6,112.44,111.54,112.32,211086.0,103.6119,104.3918,103.5562,104.2803,211086.0
2021-05-11 13:30:00,112.33,112.48,112.1,112.39,245841.0,104.2896,104.4289,104.0761,104.3453,245841.0
2021-05-11 14:00:00,112.4,112.96,112.32,112.91,430463.0,104.3546,104.8745,104.2803,104.8281,430463.0
2021-05-11 14:30:00,112.88,112.91,112.3,112.55,223100.0,104.8003,104.8281,104.2618,104.4939,223100.0
2021-05-11 15:00:00,112.53,112.87,112.35,112.75,270864.0,104.4753,104.791,104.3082,104.6796,270864.0
2021-05-11 15:30:00,112.73,112.99,112.39,112.78,837787.0,104.661,104.9024,104.3453,104.7074,837787.0
2021-05-12 09:30:00,109.35,110.09,108.82,109.0,1660170.0,101.5229,102.21,101.0309,101.198,1660170.0
2021-05-12 10:00:00,109.0,109.01,108.26,108.44,1397660.0,101.198,101.2073,100.5109,100.6781,1397660.0
2021-05-12 10:30:00,108.4,108.97,108.1,108.32,1038431.0,100.6409,101.1701,100.3624,100.5667,1038431.0
2021-05-12 11:00:00,108.29,109.39,108.25,109.21,1095138.0,100.5388,101.5601,100.5017,101.393,1095138.0
2021-05-12 11:30:00,109.2,109.43,108.76,108.78,936663.0,101.3837,101.5972,100.9752,100.9937,936663.0
2021-05-12 12:00:00,108.76,108.86,108.32,108.77,669426.0,100.9752,101.068,100.5667,100.9844,669426.0
2021-05-12 12:30:00,108.76,108.9,108.31,108.56,442471.0,100.9752,101.1051,100.5574,100.7895,442471.0
2021-05-12 13:00:00,108.55,109.13,108.49,108.54,349096.0,100.7802,101.3187,100.7245,100.7709,349096.0
2021-05-12 13:30:00,108.54,108.86,108.27,108.61,554980.0,100.7709,101.068,100.5202,100.8359,554980.0
2021-05-12 14:00:00,108.61,108.64,108.12,108.21,431736.0,100.8359,100.8637,100.381,100.4645,431736.0
2021-05-12 14:30:00,108.18,108.6,108.08,108.33,412289.0,100.4367,100.8266,100.3438,100.5759,412289.0
2021-05-12 15:00:00,108.31,108.4,108.06,108.15,523365.0,100.5574,100.6409,100.3253,100.4088,523365.0
2021-05-12 15:30:00,108.16,108.55,108.08,108.18,1150460.0,100.4181,100.7802,100.3438,100.4367,1150460.0
2021-05-13 09:30:00,109.36,111.19,109.3,111.15,1760473.0,101.5322,103.2312,101.4765,103.1941,1760473.0
2021-05-13 10:00:00,111.16,111.43,110.31,110.55,654521.0,103.2034,103.454,102.4142,102.637,654521.0
2021-05-13 10:30:00,110.56,110.86,110.04,110.09,538848.0,102.6463,102.9248,102.1635,102.21,538848.0
2021-05-13 11:00:00,110.1,110.12,109.22,109.28,682818.0,102.2192,102.2378,101.4022,101.4579,682818.0
2021-05-13 11:30:00,109.27,109.4,108.7,108.97,509541.0,101.4487,101.5694,100.9195,101.1701,509541.0
2021-05-13 12:00:00,108.97,109.57,108.91,109.43,290287.0,101.1701,101.7272,101.1144,101.5972,290287.0
2021-05-13 12:30:00,109.46,109.63,108.9,108.99,302404.0,101.6251,101.7829,101.1051,101.1887,302404.0
2021-05-13 13:00:00,109.01,109.35,108.54,108.62,278548.0,101.2073,101.5229,100.7709,100.8452,278548.0
2021-05-13 13:30:00,108.61,108.77,107.9,108.66,564062.0,100.8359,100.9844,100.1767,100.8823,564062.0
2021-05-13 14:00:00,108.64,109.38,108.63,109.19,336492.0,100.8637,101.5508,100.8545,101.3744,336492.0
2021-05-13 14:30:00,109.23,109.68,109.0,109.04,394576.0,101.4115,101.8293,101.198,101.2351,394576.0
2021-05-13 15:00:00,109.06,109.69,109.06,109.25,373983.0,101.2537,101.8386,101.2537,101.4301,373983.0
2021-05-13 15:30:00,109.27,109.58,108.75,108.76,682314.0,101.4487,101.7365,100.9659,100.9752,682314.0
2021-05-14 09:30:00,110.61,111.13,110.24,110.63,1047566.0,102.6927,103.1755,102.3492,102.7113,1047566.0
2021-05-14 10:00:00,110.64,111.26,110.28,111.09,465069.0,102.7206,103.2962,102.3864,103.1384,465069.0
2021-05-14 10:30:00,111.14,111.69,111.12,111.45,524119.0,103.1848,103.6954,103.1662,103.4726,524119.0
2021-05-14 11:00:00,111.46,111.62,111.01,111.42,352891.0,103.4819,103.6304,103.0641,103.4448,352891.0
2021-05-14 11:30:00,111.43,111.71,111.31,111.68,234426.0,103.454,103.714,103.3426,103.6862,234426.0
2021-05-14 12:00:00,111.68,112.12,111.64,111.9,331753.0,103.6862,104.0947,103.649,103.8904,331753.0
2021-05-14 12:30:00,111.92,112.11,111.78,112.05,255826.0,103.909,104.0854,103.779,104.0297,255826.0
2021-05-14 13:00:00,112.06,112.15,111.92,112.1,165604.0,104.039,104.1225,103.909,104.0761,165604.0
2021-05-14 13:30:00,112.09,112.3,111.88,112.29,228636.0,104.0668,104.2618,103.8718,104.2525,228636.0
2021-05-14 14:00:00,112.3,112.52,112.19,112.49,232762.0,104.2618,104.466,104.1596,104.4382,232762.0
2021-05-14 14:30:00,112.47,112.83,112.44,112.78,364848.0,104.4196,104.7538,104.3918,104.7074,364848.0
2021-05-14 15:00:00,112.79,112.82,112.48,112.69,400050.0,104.7167,104.7446,104.4289,104.6239,400050.0
2021-05-14 15:30:00,112.68,112.7,112.07,112.47,1128333.0,104.6146,104.6331,104.0482,104.4196,1128333.0
2021-05-17 09:30:00,109.07,109.55,108.12,108.18,1872837.0,101.263,101.7086,100.381,100.4367,1872837.0
2021-05-17 10:00:00,108.16,109.31,107.87,108.96,1142922.0,100.4181,101.4858,100.1489,101.1608,1142922.0
2021-05-17 10:30:00,108.94,109.78,108.85,109.52,616442.0,101.1423,101.9222,101.0587,101.6808,616442.0
2021-05-17 11:00:00,109.58,109.65,108.96,109.37,523805.0,101.7365,101.8015,101.1608,101.5415,523805.0
2021-05-17 11:30:00,109.37,109.45,109.04,109.11,309151.0,101.5415,101.6158,101.2351,101.3001,309151.0
2021-05-17 12:00:00,109.09,109.19,108.76,109.05,316969.0,101.2815,101.3744,100.9752,101.2444,316969.0
2021-05-17 12:30:00,109.02,109.13,108.76,108.82,412310.0,101.2166,101.3187,100.9752,101.0309,412310.0
2021-05-17 13:00:00,108.82,109.05,108.77,108.91,310987.0,101.0309,101.2444,100.9844,101.1144,310987.0
2021-05-17 13:30:00,108.91,109.21,108.73,108.84,323752.0,101.1144,101.393,100.9473,101.0494,323752.0
2021-05-17 14:00:00,108.82,109.15,108.81,108.98,265397.0,101.0309,101.3372,101.0216,101.1794,265397.0
2021-05-17 14:30:00,108.98,109.19,108.86,109.13,340721.0,101.1794,101.3744,101.068,101.3187,340721.0
2021-05-17 15:00:00,109.13,109.54,109.1,109.53,410048.0,101.3187,101.6993,101.2908,101.69,410048.0
2021-05-17 15:30:00,109.54,110.03,109.44,109.81,1110041.0,101.6993,102.1543,101.6065,101.95,1110041.0
2021-05-18 09:30:00,113.0,113.48,111.74,112.0,1395369.0,104.9117,105.3573,103.7419,103.9832,1395369.0
2021-05-18 10:00:00,112.03,112.49,111.52,112.45,542262.0,104.0111,104.4382,103.5376,104.401,542262.0
2021-05-18 10:30:00,112.45,112.53,111.94,112.09,434492.0,104.401,104.4753,103.9275,104.0668,434492.0
2021-05-18 11:00:00,112.09,112.16,111.7,111.72,468914.0,104.0668,104.1318,103.7047,103.7233,468914.0
2021-05-18 11:30:00,111.71,111.78,111.35,111.57,322357.0,103.714,103.779,103.3798,103.584,322357.0
2021-05-18 12:00:00,111.55,111.98,111.52,111.95,197496.0,103.5655,103.9647,103.5376,103.9368,197496.0
2021-05-18 12:30:00,111.95,112.03,111.77,111.82,160617.0,103.9368,104.0111,103.7697,103.8161,160617.0
2021-05-18 13:00:00,111.82,111.86,111.6,111.73,144334.0,103.8161,103.8533,103.6119,103.7326,144334.0
2021-05-18 13:30:00,111.74,111.89,111.62,111.65,161190.0,103.7419,103.8811,103.6304,103.6583,161190.0
2021-05-18 14:00:00,111.65,111.77,111.44,111.45,219469.0,103.6583,103.7697,103.4633,103.4726,219469.0
2021-05-18 14:30:00,111.45,111.5,110.88,111.26,285531.0,103.4726,103.519,102.9434,103.2962,285531.0
2021-05-18 15:00:00,111.25,111.54,111.23,111.47,281386.0,103.2869,103.5562,103.2684,103.4912,281386.0
2021-05-18 15:30:00,111.45,111.68,110.74,110.85,755619.0,103.4726,103.6862,102.8134,102.9156,755619.0
2021-05-19 09:30:00,108.5,109.6,108.0,109.07,1087858.0,100.7338,101.755,100.2696,101.263,1087858.0
2021-05-19 10:00:00,109.05,109.98,108.88,109.97,574066.0,101.2444,102.1078,101.0866,102.0986,574066.0
2021-05-19 10:30:00,109.97,110.66,109.54,110.57,431434.0,102.0986,102.7392,101.6993,102.6556,431434.0
2021-05-19 11:00:00,110.58,111.6,110.36,111.5,501603.0,102.6649,103.6119,102.4606,103.519,501603.0
2021-05-19 11:30:00,111.51,111.55,111.08,111.33,319114.0,103.5283,103.5655,103.1291,103.3612,319114.0
2021-05-19 12:00:00,111.32,112.15,111.18,112.12,280481.0,103.3519,104.1225,103.2219,104.0947,280481.0
2021-05-19 12:30:00,112.12,112.16,111.76,111.81,206524.0,104.0947,104.1318,103.7604,103.8068,206524.0
2021-05-19 13:00:00,111.8,112.31,111.8,112.17,240652.0,103.7976,104.2711,103.7976,104.1411,240652.0
2021-05-19 13:30:00,112.18,112.25,111.76,112.05,165810.0,104.1504,104.2154,103.7604,104.0297,165810.0
2021-05-19 14:00:00,112.04,112.43,111.4,112.25,279914.0,104.0204,104.3825,103.4262,104.2154,279914.0
2021-05-19 14:30:00,112.26,112.44,111.58,111.75,194275.0,104.2246,104.3918,103.5933,103.7511,194275.0
2021-05-19 15:00:00,111.76,112.39,111.58,112.33,256947.0,103.7604,104.3453,103.5933,104.2896,256947.0
2021-05-19 15:30:00,112.34,112.49,111.67,112.38,616036.0,104.2989,104.4382,103.6769,104.336,616036.0
2021-05-20 09:30:00,112.39,113.22,112.1,112.53,701368.0,104.3453,105.1159,104.0761,104.4753,701368.0
2021-05-20 10:00:00,112.53,112.96,112.43,112.87,254040.0,104.4753,104.8745,104.3825,104.791,254040.0
2021-05-20 10:30:00,112.88,113.14,112.75,112.88,274915.0,104.8003,105.0416,104.6796,104.8003,274915.0
2021-05-20 11:00:00,112.89,113.21,112.83,113.09,231803.0,104.8095,105.1066,104.7538,104.9952,231803.0
2021-05-20 11:30:00,113.08,113.23,112.92,113.22,208895.0,104.9859,105.1252,104.8374,105.1159,208895.0
2021-05-20 12:00:00,113.21,113.25,112.68,112.75,184469.0,105.1066,105.1438,104.6146,104.6796,184469.0
2021-05-20 12:30:00,112.76,113.04,112.46,113.0,178707.0,104.6888,104.9488,104.4103,104.9117,178707.0
2021-05-20 13:00:00,112.98,113.38,112.93,113.24,256913.0,104.8931,105.2645,104.8467,105.1345,256913.0
2021-05-20 13:30:00,113.24,113.45,113.01,113.29,376649.0,105.1345,105.3295,104.921,105.1809,376649.0
2021-05-20 14:00:00,113.31,113.45,113.21,113.42,226388.0,105.1995,105.3295,105.1066,105.3016,226388.0
2021-05-20 14:30:00,113.43,113.49,113.28,113.44,218088.0,105.3109,105.3666,105.1716,105.3202,218088.0
2021-05-20 15:00:00,113.41,113.69,113.23,113.68,558322.0,105.2923,105.5523,105.1252,105.543,558322.0
2021-05-20 15:30:00,113.68,113.72,113.05,113.27,957104.0,105.543,105.5801,104.9581,105.1623,957104.0
2021-05-21 09:30:00,114.0,114.0,111.69,112.5,903138.0,105.8401,105.8401,103.6954,104.4475,903138.0
2021-05-21 10:00:00,112.49,112.69,112.07,112.12,464780.0,104.4382,104.6239,104.0482,104.0947,464780.0
2021-05-21 10:30:00,112.12,112.43,111.85,112.29,396223.0,104.0947,104.3825,103.844,104.2525,396223.0
2021-05-21 11:00:00,112.31,112.61,112.11,112.28,243511.0,104.2711,104.5496,104.0854,104.2432,243511.0
2021-05-21 11:30:00,112.27,112.48,112.0,112.09,318743.0,104.2339,104.4289,103.9832,104.0668,318743.0
2021-05-21 12:00:00,112.09,112.23,111.89,112.1,180663.0,104.0668,104.1968,103.8811,104.0761,180663.0
2021-05-21 12:30:00,112.1,112.26,111.81,112.13,135942.0,104.0761,104.2246,103.8068,104.1039,135942.0
2021-05-21 13:00:00,112.12,112.42,112.1,112.35,158757.0,104.0947,104.3732,104.0761,104.3082,158757.0
2021-05-21 13:30:00,112.34,112.47,112.28,112.39,114359.0,104.2989,104.4196,104.2432,104.3453,114359.0
2021-05-21 14:00:00,112.4,112.64,112.33,112.38,141429.0,104.3546,104.5774,104.2896,104.336,141429.0
2021-05-21 14:30:00,112.39,112.48,112.24,112.38,151181.0,104.3453,104.4289,104.2061,104.336,151181.0
2021-05-21 15:00:00,112.38,112.51,112.21,112.43,211733.0,104.336,104.4567,104.1782,104.3825,211733.0
2021-05-21 15:30:00,112.43,112.44,111.81,111.82,618900.0,104.3825,104.3918,103.8068,103.8161,618900.0
2021-05-24 09:30:00,112.26,113.38,112.12,113.12,697582.0,104.2246,105.2645,104.0947,105.0231,697582.0
2021-05-24 10:00:00,113.14,113.68,113.05,113.41,341241.0,105.0416,105.543,104.9581,105.2923,341241.0
2021-05-24 10:30:00,113.42,113.87,113.13,113.16,456590.0,105.3016,105.7194,105.0324,105.0602,456590.0
2021-05-24 11:00:00,113.19,113.63,113.13,113.63,242024.0,105.0881,105.4966,105.0324,105.4966,242024.0
2021-05-24 11:30:00,113.62,113.65,113.4,113.59,173937.0,105.4873,105.5151,105.283,105.4594,173937.0
2021-05-24 12:00:00,113.59,114.11,113.58,113.9,423171.0,105.4594,105.9422,105.4502,105.7472,423171.0
2021-05-24 12:30:00,113.91,114.0,113.82,113.83,213572.0,105.7565,105.8401,105.673,105.6823,213572.0
2021-05-24 13:00:00,113.83,114.0,113.82,113.89,163891.0,105.6823,105.8401,105.673,105.738,163891.0
2021-05-24 13:30:00,113.9,114.28,113.89,114.24,216067.0,105.7472,106.1,105.738,106.0629,216067.0
2021-05-24 14:00:00,114.23,114.34,114.08,114.22,176640.0,106.0536,106.1558,105.9144,106.0443,176640.0
2021-05-24 14:30:00,114.23,114.54,114.2,114.41,302402.0,106.0536,106.3414,106.0258,106.2207,302402.0
2021-05-24 15:00:00,114.4,114.5,114.25,114.27,372352.0,106.2115,106.3043,106.0722,106.0908,372352.0
2021-05-24 15:30:00,114.26,114.36,113.61,113.62,719577.0,106.0815,106.1743,105.478,105.4873,719577.0
2021-05-25 09:30:00,114.96,114.96,114.03,114.28,879880.0,106.7314,106.7314,105.8679,106.1,879880.0
2021-05-25 10:00:00,114.24,114.8,114.2,114.77,342316.0,106.0629,106.5828,106.0258,106.555,342316.0
2021-05-25 10:30:00,114.78,114.81,114.43,114.53,371029.0,106.5643,106.5921,106.2393,106.3322,371029.0
2021-05-25 11:00:00,114.55,114.56,113.6,114.03,444321.0,106.3507,106.36,105.4687,105.8679,444321.0
2021-05-25 11:30:00,114.03,114.34,113.65,114.34,239303.0,105.8679,106.1558,105.5151,106.1558,239303.0
2021-05-25 12:00:00,114.34,114.34,114.02,114.04,140896.0,106.1558,106.1558,105.8587,105.8772,140896.0
2021-05-25 12:30:00,114.08,114.23,113.9,114.04,124719.0,105.9144,106.0536,105.7472,105.8772,124719.0
2021-05-25 13:00:00,114.04,114.36,113.75,114.32,138914.0,105.8772,106.1743,105.608,106.1372,138914.0
2021-05-25 13:30:00,114.3,114.33,114.13,114.24,144195.0,106.1186,106.1465,105.9608,106.0629,144195.0
2021-05-25 14:00:00,114.25,114.34,114.04,114.25,162522.0,106.0722,106.1558,105.8772,106.0722,162522.0
2021-05-25 14:30:00,114.23,114.32,114.09,114.26,131214.0,106.0536,106.1372,105.9236,106.0815,131214.0
2021-05-25 15:00:00,114.26,114.28,113.97,114.18,202682.0,106.0815,106.1,105.8122,106.0072,202682.0
2021-05-25 15:30:00,114.16,114.43,114.08,114.29,447836.0,105.9886,106.2393,105.9144,106.1093,447836.0
2021-05-26 09:30:00,114.0,115.35,114.0,114.91,731879.0,105.8401,107.0935,105.8401,106.685,731879.0
2021-05-26 10:00:00,114.96,115.23,114.81,115.09,259281.0,106.7314,106.982,106.5921,106.8521,259281.0
2021-05-26 10:30:00,115.08,115.4,114.81,115.37,292972.0,106.8428,107.1399,106.5921,107.112,292972.0
2021-05-26 11:00:00,115.37,115.37,114.81,114.85,349945.0,107.112,107.112,106.5921,106.6292,349945.0
2021-05-26 11:30:00,114.86,115.16,114.55,115.16,239952.0,106.6385,106.9171,106.3507,106.9171,239952.0
2021-05-26 12:00:00,115.16,115.43,115.08,115.17,208974.0,106.9171,107.1677,106.8428,106.9263,208974.0
2021-05-26 12:30:00,115.18,115.68,115.18,115.57,303288.0,106.9356,107.3998,106.9356,107.2977,303288.0
2021-05-26 13:00:00,115.57,115.63,115.33,115.56,208933.0,107.2977,107.3534,107.0749,107.2884,208933.0
2021-05-26 13:30:00,115.56,115.68,115.43,115.63,226264.0,107.2884,107.3998,107.1677,107.3534,226264.0
2021-05-26 14:00:00,115.65,115.75,115.56,115.74,296967.0,107.372,107.4648,107.2884,107.4555,296967.0
2021-05-26 14:30:00,115.75,115.82,115.53,115.63,405940.0,107.4648,107.5298,107.2606,107.3534,405940.0
2021-05-26 15:00:00,115.62,115.93,115.59,115.8,329827.0,107.3441,107.6319,107.3163,107.5113,329827.0
2021-05-26 15:30:00,115.81,116.0,115.63,116.0,812480.0,107.5205,107.6969,107.3534,107.6969,812480.0
2021-05-27 09:30:00,116.0,116.1,115.0,115.23,807019.0,107.6969,107.7898,106.7685,106.982,807019.0
2021-05-27 10:00:00,115.27,115.9,115.03,115.83,316820.0,107.0192,107.6041,106.7964,107.5391,316820.0
2021-05-27 10:30:00,115.84,116.53,115.81,116.3,393136.0,107.5484,108.189,107.5205,107.9755,393136.0
2021-05-27 11:00:00,116.26,116.44,115.87,115.87,320587.0,107.9383,108.1054,107.5762,107.5762,320587.0
2021-05-27 11:30:00,115.87,116.25,115.78,116.17,328559.0,107.5762,107.929,107.4927,107.8548,328559.0
2021-05-27 12:00:00,116.17,116.26,116.04,116.08,192278.0,107.8548,107.9383,107.7341,107.7712,192278.0
2021-05-27 12:30:00,116.08,116.14,115.89,115.93,259791.0,107.7712,107.8269,107.5948,107.6319,259791.0
2021-05-27 13:00:00,115.94,116.13,115.85,116.06,215370.0,107.6412,107.8176,107.5577,107.7526,215370.0
2021-05-27 13:30:00,116.05,116.11,115.86,115.95,174094.0,107.7434,107.7991,107.567,107.6505,174094.0
2021-05-27 14:00:00,115.94,116.04,115.82,116.0,177284.0,107.6412,107.7341,107.5298,107.6969,177284.0
2021-05-27 14:30:00,115.98,116.02,115.78,115.81,192422.0,107.6784,107.7155,107.4927,107.5205,192422.0
2021-05-27 15:00:00,115.8,115.89,115.63,115.7,158975.0,107.5113,107.5948,107.3534,107.4184,158975.0
2021-05-27 15:30:00,115.7,115.91,115.56,115.77,531883.0,107.4184,107.6134,107.2884,107.4834,531883.0
2021-05-28 09:30:00,116.3,117.53,115.95,117.39,776294.0,107.9755,109.1174,107.6505,108.9874,776294.0
2021-05-28 10:00:00,117.4,117.67,117.08,117.12,450111.0,108.9967,109.2474,108.6996,108.7368,450111.0
2021-05-28 10:30:00,117.13,117.32,117.07,117.09,221863.0,108.7461,108.9225,108.6903,108.7089,221863.0
2021-05-28 11:00:00,117.1,117.53,117.07,117.44,188406.0,108.7182,109.1174,108.6903,109.0339,188406.0
2021-05-28 11:30:00,117.48,117.82,117.44,117.81,292832.0,109.071,109.3867,109.0339,109.3774,292832.0
2021-05-28 12:00:00,117.82,117.84,117.52,117.53,172713.0,109.3867,109.4052,109.1081,109.1174,172713.0
2021-05-28 12:30:00,117.54,117.73,117.5,117.7,176080.0,109.1267,109.3031,109.0896,109.2753,176080.0
2021-05-28 13:00:00,117.7,117.79,117.39,117.39,194874.0,109.2753,109.3588,108.9874,108.9874,194874.0
2021-05-28 13:30:00,117.4,117.41,117.12,117.19,196567.0,108.9967,109.006,108.7368,108.8018,196567.0
2021-05-28 14:00:00,117.21,117.5,117.21,117.49,166834.0,108.8203,109.0896,108.8203,109.0803,166834.0
2021-05-28 14:30:00,117.5,117.66,117.39,117.66,156365.0,109.0896,109.2381,108.9874,109.2381,156365.0
2021-05-28 15:00:00,117.65,117.7,117.46,117.57,212737.0,109.2288,109.2753,109.0524,109.1546,212737.0
2021-05-28 15:30:00,117.57,117.6,117.13,117.36,565643.0,109.1546,109.1824,108.7461,108.9596,565643.0
2021-06-01 09:30:00,119.71,120.04,119.26,119.33,1449075.0,111.1414,111.4478,110.7236,110.7886,1449075.0
2021-06-01 10:00:00,119.37,119.46,117.71,118.62,769838.0,110.8257,110.9093,109.2845,110.1294,769838.0
2021-06-01 10:30:00,118.6,118.74,117.43,118.09,533727.0,110.1108,110.2408,109.0246,109.6373,533727.0
2021-06-01 11:00:00,118.08,118.4,117.86,118.29,301728.0,109.6281,109.9251,109.4238,109.823,301728.0
2021-06-01 11:30:00,118.28,118.64,118.27,118.63,200319.0,109.8137,110.148,109.8045,110.1387,200319.0
2021-06-01 12:00:00,118.65,118.79,118.34,118.36,258623.0,110.1573,110.2872,109.8694,109.888,258623.0
2021-06-01 12:30:00,118.35,118.45,118.12,118.22,198303.0,109.8787,109.9716,109.6652,109.758,198303.0
2021-06-01 13:00:00,118.22,118.49,118.02,118.47,173030.0,109.758,110.0087,109.5723,109.9901,173030.0
2021-06-01 13:30:00,118.46,118.64,118.35,118.55,161259.0,109.9809,110.148,109.8787,110.0644,161259.0
2021-06-01 14:00:00,118.54,118.73,118.44,118.68,152841.0,110.0551,110.2315,109.9623,110.1851,152841.0
2021-06-01 14:30:00,118.67,118.94,118.63,118.91,176651.0,110.1758,110.4265,110.1387,110.3986,176651.0
2021-06-01 15:00:00,118.91,119.02,118.8,118.82,215838.0,110.3986,110.5008,110.2965,110.3151,215838.0
2021-06-01 15:30:00,118.81,118.88,118.46,118.51,665978.0,110.3058,110.3708,109.9809,110.0273,665978.0
2021-06-02 09:30:00,118.9,119.45,117.92,118.89,677777.0,110.3894,110.9,109.4795,110.3801,677777.0
2021-06-02 10:00:00,118.86,119.08,118.57,118.91,213765.0,110.3522,110.5565,110.083,110.3986,213765.0
2021-06-02 10:30:00,118.93,119.09,118.53,118.57,335361.0,110.4172,110.5658,110.0458,110.083,335361.0
2021-06-02 11:00:00,118.57,118.87,118.55,118.81,216559.0,110.083,110.3615,110.0644,110.3058,216559.0
2021-06-02 11:30:00,118.83,119.14,118.8,119.03,193841.0,110.3244,110.6122,110.2965,110.5101,193841.0
2021-06-02 12:00:00,119.04,119.26,118.71,118.8,201710.0,110.5193,110.7236,110.213,110.2965,201710.0
2021-06-02 12:30:00,118.79,119.22,118.67,119.03,207045.0,110.2872,110.6865,110.1758,110.5101,207045.0
2021-06-02 13:00:00,119.02,119.03,118.51,118.63,190103.0,110.5008,110.5101,110.0273,110.1387,190103.0
2021-06-02 13:30:00,118.6,118.74,118.45,118.56,272389.0,110.1108,110.2408,109.9716,110.0737,272389.0
2021-06-02 14:00:00,118.55,118.82,118.44,118.8,162544.0,110.0644,110.3151,109.9623,110.2965,162544.0
2021-06-02 14:30:00,118.81,118.85,118.55,118.63,157323.0,110.3058,110.3429,110.0644,110.1387,157323.0
2021-06-02 15:00:00,118.61,118.8,118.53,118.75,151518.0,110.1201,110.2965,110.0458,110.2501,151518.0
2021-06-02 15:30:00,118.75,118.97,118.5,118.93,460011.0,110.2501,110.4543,110.018,110.4172,460011.0
2021-06-03 09:30:00,118.05,118.26,116.46,116.96,950114.0,109.6002,109.7952,108.124,108.5882,950114.0
2021-06-03 10:00:00,116.91,117.73,116.8,117.7,298617.0,108.5418,109.3031,108.4397,109.2753,298617.0
2021-06-03 10:30:00,117.67,117.97,117.19,117.94,298575.0,109.2474,109.5259,108.8018,109.4981,298575.0
2021-06-03 11:00:00,117.94,118.08,117.45,117.68,261463.0,109.4981,109.6281,109.0431,109.2567,261463.0
2021-06-03 11:30:00,117.64,117.65,117.18,117.41,234878.0,109.2195,109.2288,108.7925,109.006,234878.0
2021-06-03 12:00:00,117.42,117.65,117.31,117.5,115852.0,109.0153,109.2288,108.9132,109.0896,115852.0
2021-06-03 12:30:00,117.48,117.56,117.26,117.56,94374.0,109.071,109.1453,108.8667,109.1453,94374.0
2021-06-03 13:00:00,117.56,117.72,117.23,117.68,142578.0,109.1453,109.2938,108.8389,109.2567,142578.0
2021-06-03 13:30:00,117.69,117.75,117.44,117.47,140267.0,109.266,109.3217,109.0339,109.0617,140267.0
2021-06-03 14:00:00,117.47,117.49,117.2,117.23,111675.0,109.0617,109.0803,108.811,108.8389,111675.0
2021-06-03 14:30:00,117.23,117.34,116.97,116.97,161477.0,108.8389,108.941,108.5975,108.5975,161477.0
2021-06-03 15:00:00,116.96,117.27,116.96,117.12,142945.0,108.5882,108.876,108.5882,108.7368,142945.0
2021-06-03 15:30:00,117.13,117.3,116.82,116.84,482020.0,108.7461,108.9039,108.4582,108.4768,482020.0
2021-06-04 09:30:00,118.23,118.94,118.05,118.91,529096.0,109.7673,110.4265,109.6002,110.3986,529096.0
2021-06-04 10:00:00,118.94,119.29,118.83,118.89,455577.0,110.4265,110.7514,110.3244,110.3801,455577.0
2021-06-04 10:30:00,118.92,119.1,118.75,118.88,213265.0,110.4079,110.575,110.2501,110.3708,213265.0
2021-06-04 11:00:00,118.89,119.22,118.8,119.22,242206.0,110.3801,110.6865,110.2965,110.6865,242206.0
2021-06-04 11:30:00,119.22,119.41,119.1,119.23,288170.0,110.6865,110.8629,110.575,110.6957,288170.0
2021-06-04 12:00:00,119.24,119.54,119.23,119.43,240761.0,110.705,110.9835,110.6957,110.8814,240761.0
2021-06-04 12:30:00,119.44,119.54,119.36,119.49,204843.0,110.8907,110.9835,110.8164,110.9371,204843.0
2021-06-04 13:00:00,119.49,119.68,119.49,119.59,212826.0,110.9371,111.1135,110.9371,111.03,212826.0
2021-06-04 13:30:00,119.59,119.65,119.25,119.54,247602.0,111.03,111.0857,110.7143,110.9835,247602.0
2021-06-04 14:00:00,119.54,119.8,119.5,119.63,353907.0,110.9835,111.2249,110.9464,111.0671,353907.0
2021-06-04 14:30:00,119.64,119.84,119.62,119.73,231330.0,111.0764,111.2621,111.0578,111.1599,231330.0
2021-06-04 15:00:00,119.74,119.85,119.7,119.79,193865.0,111.1692,111.2714,111.1321,111.2157,193865.0
2021-06-04 15:30:00,119.79,119.79,119.36,119.62,596291.0,111.2157,111.2157,110.8164,111.0578,596291.0
2021-06-07 09:30:00,118.35,118.75,117.57,118.14,717470.0,109.8787,110.2501,109.1546,109.6838,717470.0
2021-06-07 10:00:00,118.13,118.28,117.82,118.04,292918.0,109.6745,109.8137,109.3867,109.5909,292918.0
2021-06-07 10:30:00,118.05,118.37,118.01,118.28,197470.0,109.6002,109.8973,109.5631,109.8137,197470.0
2021-06-07 11:00:00,118.28,118.29,117.67,117.83,208459.0,109.8137,109.823,109.2474,109.3959,208459.0
2021-06-07 11:30:00,117.82,118.2,117.73,118.17,116094.0,109.3867,109.7395,109.3031,109.7116,116094.0
2021-06-07 12:00:00,118.2,118.39,118.15,118.27,94986.0,109.7395,109.9159,109.693,109.8045,94986.0
2021-06-07 12:30:00,118.28,118.37,118.16,118.21,104290.0,109.8137,109.8973,109.7023,109.7487,104290.0
2021-06-07 13:00:00,118.22,118.34,118.08,118.16,79957.0,109.758,109.8694,109.6281,109.7023,79957.0
2021-06-07 13:30:00,118.16,118.26,117.97,118.01,123925.0,109.7023,109.7952,109.5259,109.5631,123925.0
2021-06-07 14:00:00,117.98,118.36,117.97,118.31,124978.0,109.5352,109.888,109.5259,109.8416,124978.0
2021-06-07 14:30:00,118.31,118.42,118.22,118.31,71407.0,109.8416,109.9437,109.758,109.8416,71407.0
2021-06-07 15:00:00,118.32,118.61,118.32,118.53,117217.0,109.8509,110.1201,109.8509,110.0458,117217.0
2021-06-07 15:30:00,118.51,118.56,118.2,118.21,469045.0,110.0273,110.0737,109.7395,109.7487,469045.0
2021-06-08 09:30:00,118.0,118.01,115.07,115.36,2785964.0,109.5538,109.5631,106.8335,107.1027,2785964.0
2021-06-08 10:00:00,115.36,116.03,115.33,115.61,495987.0,107.1027,107.7248,107.0749,107.3349,495987.0
2021-06-08 10:30:00,115.62,115.69,115.24,115.3,534231.0,107.3441,107.4091,106.9913,107.047,534231.0
2021-06-08 11:00:00,115.3,115.49,115.06,115.31,553092.0,107.047,107.2234,106.8242,107.0563,553092.0
2021-06-08 11:30:00,115.29,115.42,115.09,115.31,318640.0,107.0378,107.1585,106.8521,107.0563,318640.0
2021-06-08 12:00:00,115.31,115.51,115.26,115.49,316133.0,107.0563,107.242,107.0099,107.2234,316133.0
2021-06-08 12:30:00,115.49,115.58,115.41,115.43,296649.0,107.2234,107.307,107.1492,107.1677,296649.0
2021-06-08 13:00:00,115.42,115.45,115.22,115.33,282711.0,107.1585,107.1863,106.9728,107.0749,282711.0
2021-06-08 13:30:00,115.31,115.51,115.19,115.4,529172.0,107.0563,107.242,106.9449,107.1399,529172.0
2021-06-08 14:00:00,115.39,115.5,115.22,115.36,375387.0,107.1306,107.2327,106.9728,107.1027,375387.0
2021-06-08 14:30:00,115.34,115.56,115.32,115.54,267162.0,107.0842,107.2884,107.0656,107.2699,267162.0
2021-06-08 15:00:00,115.54,115.78,115.52,115.74,313173.0,107.2699,107.4927,107.2513,107.4555,313173.0
2021-06-08 15:30:00,115.73,115.97,115.72,115.93,1000478.0,107.4463,107.6691,107.437,107.6319,1000478.0
2021-06-09 09:30:00,115.96,117.27,115.96,116.8,1008212.0,107.6598,108.876,107.6598,108.4397,1008212.0
2021-06-09 10:00:00,116.83,116.91,116.46,116.73,453098.0,108.4675,108.5418,108.124,108.3747,453098.0
2021-06-09 10:30:00,116.73,116.97,116.42,116.95,337804.0,108.3747,108.5975,108.0869,108.5789,337804.0
2021-06-09 11:00:00,116.94,117.21,116.82,117.19,448520.0,108.5697,108.8203,108.4582,108.8018,448520.0
2021-06-09 11:30:00,117.19,117.21,116.88,117.0,274141.0,108.8018,108.8203,108.5139,108.6254,274141.0
2021-06-09 12:00:00,117.01,117.41,117.0,117.41,266377.0,108.6346,109.006,108.6254,109.006,266377.0
2021-06-09 12:30:00,117.42,117.65,117.39,117.54,165747.0,109.0153,109.2288,108.9874,109.1267,165747.0
2021-06-09 13:00:00,117.54,117.59,117.4,117.54,170595.0,109.1267,109.1731,108.9967,109.1267,170595.0
2021-06-09 13:30:00,117.54,117.55,117.16,117.33,181916.0,109.1267,109.136,108.7739,108.9317,181916.0
2021-06-09 14:00:00,117.33,117.47,117.25,117.46,208773.0,108.9317,109.0617,108.8575,109.0524,208773.0
2021-06-09 14:30:00,117.46,117.46,116.89,116.93,282917.0,109.0524,109.0524,108.5232,108.5604,282917.0
2021-06-09 15:00:00,116.91,116.96,116.77,116.77,227580.0,108.5418,108.5882,108.4118,108.4118,227580.0
2021-06-09 15:30:00,116.76,117.13,116.68,117.13,646976.0,108.4025,108.7461,108.3283,108.7461,646976.0
2021-06-10 09:30:00,117.03,118.52,116.63,118.24,1294237.0,108.6532,110.0366,108.2818,109.7766,1294237.0
2021-06-10 10:00:00,118.25,118.85,118.08,118.74,746179.0,109.7859,110.3429,109.6281,110.2408,746179.0
2021-06-10 10:30:00,118.77,118.83,117.69,118.24,768669.0,110.2687,110.3244,109.266,109.7766,768669.0
2021-06-10 11:00:00,118.24,118.63,118.0,118.53,358952.0,109.7766,110.1387,109.5538,110.0458,358952.0
2021-06-10 11:30:00,118.51,118.6,118.12,118.33,374984.0,110.0273,110.1108,109.6652,109.8602,374984.0
2021-06-10 12:00:00,118.33,118.41,118.06,118.07,248427.0,109.8602,109.9344,109.6095,109.6188,248427.0
2021-06-10 12:30:00,118.06,118.23,117.96,118.15,213145.0,109.6095,109.7673,109.5166,109.693,213145.0
2021-06-10 13:00:00,118.14,118.14,117.8,117.81,216945.0,109.6838,109.6838,109.3681,109.3774,216945.0
2021-06-10 13:30:00,117.83,117.93,117.62,117.89,319588.0,109.3959,109.4888,109.201,109.4517,319588.0
2021-06-10 14:00:00,117.88,118.23,117.81,118.18,253563.0,109.4424,109.7673,109.3774,109.7209,253563.0
2021-06-10 14:30:00,118.18,118.42,118.13,118.27,311215.0,109.7209,109.9437,109.6745,109.8045,311215.0
2021-06-10 15:00:00,118.27,118.42,118.08,118.25,403968.0,109.8045,109.9437,109.6281,109.7859,403968.0
2021-06-10 15:30:00,118.24,118.32,117.89,118.22,1032988.0,109.7766,109.8509,109.4517,109.758,1032988.0
2021-06-11 09:30:00,118.34,118.42,117.16,117.31,1076449.0,109.8694,109.9437,108.7739,108.9132,1076449.0
2021-06-11 10:00:00,117.31,118.03,117.3,117.91,475025.0,108.9132,109.5816,108.9039,109.4702,475025.0
2021-06-11 10:30:00,117.91,117.99,117.59,117.73,267018.0,109.4702,109.5445,109.1731,109.3031,267018.0
2021-06-11 11:00:00,117.75,117.75,117.48,117.6,177125.0,109.3217,109.3217,109.071,109.1824,177125.0
2021-06-11 11:30:00,117.59,117.7,117.52,117.65,163586.0,109.1731,109.2753,109.1081,109.2288,163586.0
2021-06-11 12:00:00,117.65,117.69,117.47,117.5,125111.0,109.2288,109.266,109.0617,109.0896,125111.0
2021-06-11 12:30:00,117.51,117.71,117.5,117.7,127684.0,109.0989,109.2845,109.0896,109.2753,127684.0
2021-06-11 13:00:00,117.7,117.71,117.46,117.57,158592.0,109.2753,109.2845,109.0524,109.1546,158592.0
2021-06-11 13:30:00,117.57,117.64,117.51,117.52,140635.0,109.1546,109.2195,109.0989,109.1081,140635.0
2021-06-11 14:00:00,117.52,117.97,117.48,117.93,315702.0,109.1081,109.5259,109.071,109.4888,315702.0
2021-06-11 14:30:00,117.93,117.96,117.7,117.73,210326.0,109.4888,109.5166,109.2753,109.3031,210326.0
2021-06-11 15:00:00,117.73,117.96,117.68,117.95,558566.0,109.3031,109.5166,109.2567,109.5074,558566.0
2021-06-11 15:30:00,117.95,118.29,117.74,118.29,892507.0,109.5074,109.823,109.3124,109.823,892507.0
2021-06-14 09:30:00,118.55,120.03,118.41,119.81,1085167.0,110.0644,111.4385,109.9344,111.2342,1085167.0
2021-06-14 10:00:00,119.8,119.82,119.22,119.47,353945.0,111.2249,111.2435,110.6865,110.9186,353945.0
2021-06-14 10:30:00,119.47,119.6,119.15,119.59,284569.0,110.9186,111.0393,110.6215,111.03,284569.0
2021-06-14 11:00:00,119.59,119.83,119.49,119.75,255050.0,111.03,111.2528,110.9371,111.1785,255050.0
2021-06-14 11:30:00,119.77,120.19,119.68,120.17,394144.0,111.1971,111.587,111.1135,111.5685,394144.0
2021-06-14 12:00:00,120.16,120.9,120.16,120.53,562849.0,111.5592,112.2462,111.5592,111.9027,562849.0
2021-06-14 12:30:00,120.54,120.66,120.37,120.48,230390.0,111.912,112.0234,111.7541,111.8563,230390.0
2021-06-14 13:00:00,120.48,120.71,120.45,120.71,178103.0,111.8563,112.0698,111.8284,112.0698,178103.0
2021-06-14 13:30:00,120.71,120.92,120.63,120.68,275752.0,112.0698,112.2648,111.9955,112.0419,275752.0
2021-06-14 14:00:00,120.69,120.75,120.14,120.15,242776.0,112.0512,112.1069,111.5406,111.5499,242776.0
2021-06-14 14:30:00,120.15,120.69,120.13,120.47,439534.0,111.5499,112.0512,111.5313,111.847,439534.0
2021-06-14 15:00:00,120.44,120.5,120.31,120.39,304606.0,111.8191,111.8748,111.6984,111.7727,304606.0
2021-06-14 15:30:00,120.38,121.0,120.25,121.0,989132.0,111.7634,112.339,111.6427,112.339,989132.0
2021-06-15 09:30:00,120.78,122.0,120.2,121.48,1338201.0,112.1348,113.2675,111.5963,112.7847,1338201.0
2021-06-15 10:00:00,121.48,121.66,120.68,120.76,503541.0,112.7847,112.9518,112.0419,112.1162,503541.0
2021-06-15 10:30:00,120.75,121.2,120.71,121.11,395528.0,112.1069,112.5247,112.0698,112.4412,395528.0
2021-06-15 11:00:00,121.09,121.09,120.75,120.8,338209.0,112.4226,112.4226,112.1069,112.1534,338209.0
2021-06-15 11:30:00,120.8,120.82,120.33,120.35,226299.0,112.1534,112.1719,111.717,111.7356,226299.0
2021-06-15 12:00:00,120.36,120.46,120.31,120.39,218119.0,111.7449,111.8377,111.6984,111.7727,218119.0
2021-06-15 12:30:00,120.39,120.71,120.13,120.19,301972.0,111.7727,112.0698,111.5313,111.587,301972.0
2021-06-15 13:00:00,120.19,120.36,120.14,120.2,225359.0,111.587,111.7449,111.5406,111.5963,225359.0
2021-06-15 13:30:00,120.18,120.34,120.11,120.16,226207.0,111.5777,111.7263,111.5127,111.5592,226207.0
2021-06-15 14:00:00,120.17,120.27,119.72,119.84,362432.0,111.5685,111.6613,111.1507,111.2621,362432.0
2021-06-15 14:30:00,119.84,119.91,119.66,119.72,311601.0,111.2621,111.3271,111.095,111.1507,311601.0
2021-06-15 15:00:00,119.71,119.71,119.5,119.56,341585.0,111.1414,111.1414,110.9464,111.0021,341585.0
2021-06-15 15:30:00,119.56,119.69,119.27,119.45,990688.0,111.0021,111.1228,110.7329,110.9,990688.0
2021-06-16 09:30:00,119.58,119.78,119.11,119.65,536170.0,111.0207,111.2064,110.5843,111.0857,536170.0
2021-06-16 10:00:00,119.65,119.9,119.22,119.25,303983.0,111.0857,111.3178,110.6865,110.7143,303983.0
2021-06-16 10:30:00,119.25,119.26,118.84,119.02,359027.0,110.7143,110.7236,110.3337,110.5008,359027.0
2021-06-16 11:00:00,119.02,119.16,118.79,118.92,339015.0,110.5008,110.6307,110.2872,110.4079,339015.0
2021-06-16 11:30:00,118.91,118.94,118.69,118.87,179164.0,110.3986,110.4265,110.1944,110.3615,179164.0
2021-06-16 12:00:00,118.88,118.97,118.41,118.49,216899.0,110.3708,110.4543,109.9344,110.0087,216899.0
2021-06-16 12:30:00,118.5,118.65,118.42,118.51,237843.0,110.018,110.1573,109.9437,110.0273,237843.0
2021-06-16 13:00:00,118.5,118.65,118.26,118.31,216160.0,110.018,110.1573,109.7952,109.8416,216160.0
2021-06-16 13:30:00,118.3,118.7,118.3,118.62,303338.0,109.8323,110.2037,109.8323,110.1294,303338.0
2021-06-16 14:00:00,118.6,118.85,117.64,118.17,903702.0,110.1108,110.3429,109.2195,109.7116,903702.0
2021-06-16 14:30:00,118.13,118.23,117.5,117.8,363607.0,109.6745,109.7673,109.0896,109.3681,363607.0
2021-06-16 15:00:00,117.79,118.27,117.52,117.98,544843.0,109.3588,109.8045,109.1081,109.5352,544843.0
2021-06-16 15:30:00,117.98,118.73,117.97,118.0,1370567.0,109.5352,110.2315,109.5259,109.5538,1370567.0
2021-06-17 09:30:00,117.68,119.28,117.59,119.2,753168.0,109.6706,111.1617,109.5867,111.0871,753168.0
2021-06-17 10:00:00,119.22,119.55,118.82,119.49,367568.0,111.1058,111.4133,110.733,111.3574,367568.0
2021-06-17 10:30:00,119.47,119.93,119.45,119.76,362121.0,111.3388,111.7674,111.3201,111.609,362121.0
2021-06-17 11:00:00,119.77,119.92,119.53,119.87,293575.0,111.6183,111.7581,111.3947,111.7115,293575.0
2021-06-17 11:30:00,119.88,120.24,119.63,119.67,405809.0,111.7208,112.0563,111.4879,111.5251,405809.0
2021-06-17 12:00:00,119.7,119.86,118.82,118.92,228963.0,111.5531,111.7022,110.733,110.8262,228963.0
2021-06-17 12:30:00,118.91,118.98,118.62,118.75,261925.0,110.8169,110.8821,110.5466,110.6678,261925.0
2021-06-17 13:00:00,118.77,119.25,118.69,119.25,427655.0,110.6864,111.1337,110.6118,111.1337,427655.0
2021-06-17 13:30:00,119.24,119.5,119.19,119.33,214623.0,111.1244,111.3667,111.0778,111.2083,214623.0
2021-06-17 14:00:00,119.35,119.66,119.22,119.66,231324.0,111.2269,111.5158,111.1058,111.5158,231324.0
2021-06-17 14:30:00,119.65,119.78,119.42,119.64,249890.0,111.5065,111.6277,111.2922,111.4972,249890.0
2021-06-17 15:00:00,119.65,119.72,119.44,119.55,351757.0,111.5065,111.5717,111.3108,111.4133,351757.0
2021-06-17 15:30:00,119.54,119.67,119.12,119.13,918041.0,111.404,111.5251,111.0126,111.0219,918041.0
2021-06-18 09:30:00,117.51,117.69,116.75,117.55,1399607.0,109.5122,109.6799,108.8039,109.5494,1399607.0
2021-06-18 10:00:00,117.54,117.89,116.89,117.03,734646.0,109.5401,109.8663,108.9343,109.0648,734646.0
2021-06-18 10:30:00,117.03,117.07,116.33,116.34,646343.0,109.0648,109.1021,108.4125,108.4218,646343.0
2021-06-18 11:00:00,116.34,116.42,115.77,115.83,773899.0,108.4218,108.4963,107.8906,107.9465,773899.0
2021-06-18 11:30:00,115.83,116.11,115.79,115.99,434070.0,107.9465,108.2074,107.9092,108.0956,434070.0
2021-06-18 12:00:00,115.98,116.32,115.97,116.2,331297.0,108.0863,108.4031,108.077,108.2913,331297.0
2021-06-18 12:30:00,116.22,116.24,115.93,116.0,270314.0,108.31,108.3286,108.0397,108.1049,270314.0
2021-06-18 13:00:00,116.01,116.07,115.87,115.95,281909.0,108.1142,108.1702,107.9838,108.0583,281909.0
2021-06-18 13:30:00,115.93,116.23,115.84,115.91,356152.0,108.0397,108.3193,107.9558,108.021,356152.0
2021-06-18 14:00:00,115.91,116.1,115.6,115.76,413533.0,108.021,108.1981,107.7321,107.8813,413533.0
2021-06-18 14:30:00,115.76,115.87,115.21,115.27,484532.0,107.8813,107.9838,107.3687,107.4246,484532.0
2021-06-18 15:00:00,115.25,116.18,115.23,116.04,443970.0,107.406,108.2727,107.3873,108.1422,443970.0
2021-06-18 15:30:00,116.04,116.33,115.74,115.78,1593181.0,108.1422,108.4125,107.8626,107.8999,1593181.0
2021-06-21 09:30:00,115.33,115.4,113.33,113.82,1914613.0,107.4805,107.5458,105.6166,106.0733,1914613.0
2021-06-21 10:00:00,113.82,114.14,113.02,113.5,877488.0,106.0733,106.3715,105.3277,105.7751,877488.0
2021-06-21 10:30:00,113.49,114.03,113.47,113.64,794980.0,105.7658,106.269,105.7471,105.9055,794980.0
2021-06-21 11:00:00,113.64,114.16,113.58,113.74,555283.0,105.9055,106.3902,105.8496,105.9987,555283.0
2021-06-21 11:30:00,113.75,113.95,113.62,113.92,406550.0,106.0081,106.1944,105.8869,106.1665,406550.0
2021-06-21 12:00:00,113.94,114.11,113.92,113.95,306005.0,106.1851,106.3436,106.1665,106.1944,306005.0
2021-06-21 12:30:00,113.95,114.17,113.8,113.88,315276.0,106.1944,106.3995,106.0547,106.1292,315276.0
2021-06-21 13:00:00,113.9,113.99,113.71,113.93,300080.0,106.1479,106.2317,105.9708,106.1758,300080.0
2021-06-21 13:30:00,113.93,114.44,113.93,114.41,310644.0,106.1758,106.6511,106.1758,106.6231,310644.0
2021-06-21 14:00:00,114.42,114.67,114.32,114.58,242945.0,106.6325,106.8654,106.5393,106.7816,242945.0
2021-06-21 14:30:00,114.58,114.95,114.46,114.93,247503.0,106.7816,107.1264,106.6697,107.1077,247503.0
2021-06-21 15:00:00,114.93,114.95,114.46,114.52,315591.0,107.1077,107.1264,106.6697,106.7257,315591.0
2021-06-21 15:30:00,114.52,114.52,114.07,114.14,1192671.0,106.7257,106.7257,106.3063,106.3715,1192671.0
2021-06-22 09:30:00,113.5,113.59,112.01,113.13,1673995.0,105.7751,105.859,104.3865,105.4303,1673995.0
2021-06-22 10:00:00,113.13,113.32,112.73,112.9,729882.0,105.4303,105.6073,105.0575,105.2159,729882.0
2021-06-22 10:30:00,112.9,113.26,112.8,112.93,499856.0,105.2159,105.5514,105.1227,105.2439,499856.0
2021-06-22 11:00:00,112.93,113.28,112.9,113.19,602574.0,105.2439,105.57,105.2159,105.4862,602574.0
2021-06-22 11:30:00,113.19,113.71,113.15,113.57,490792.0,105.4862,105.9708,105.4489,105.8403,490792.0
2021-06-22 12:00:00,113.59,114.0,113.55,113.92,445319.0,105.859,106.241,105.8217,106.1665,445319.0
2021-06-22 12:30:00,113.92,114.26,113.68,114.08,373698.0,106.1665,106.4833,105.9428,106.3156,373698.0
2021-06-22 13:00:00,114.07,114.14,113.82,113.98,295682.0,106.3063,106.3715,106.0733,106.2224,295682.0
2021-06-22 13:30:00,113.99,114.25,113.89,114.24,281609.0,106.2317,106.474,106.1385,106.4647,281609.0
2021-06-22 14:00:00,114.25,114.45,114.15,114.36,283505.0,106.474,106.6604,106.3808,106.5765,283505.0
2021-06-22 14:30:00,114.35,114.41,114.01,114.27,249391.0,106.5672,106.6231,106.2504,106.4927,249391.0
2021-06-22 15:00:00,114.27,114.39,113.89,114.34,519427.0,106.4927,106.6045,106.1385,106.5579,519427.0
2021-06-22 15:30:00,114.34,114.49,114.1,114.32,1224946.0,106.5579,106.6977,106.3342,106.5393,1224946.0
2021-06-23 09:30:00,116.2,117.42,115.85,117.12,1882402.0,108.2913,109.4283,107.9651,109.1487,1882402.0
2021-06-23 10:00:00,117.13,117.27,116.35,117.0,964716.0,109.158,109.2885,108.4311,109.0369,964716.0
2021-06-23 10:30:00,116.99,117.07,116.23,116.27,515769.0,109.0275,109.1021,108.3193,108.3565,515769.0
2021-06-23 11:00:00,116.27,116.49,115.8,116.32,548608.0,108.3565,108.5616,107.9185,108.4031,548608.0
2021-06-23 11:30:00,116.34,116.77,116.2,116.72,340454.0,108.4218,108.8225,108.2913,108.7759,340454.0
2021-06-23 12:00:00,116.73,116.79,116.63,116.76,216077.0,108.7852,108.8412,108.692,108.8132,216077.0
2021-06-23 12:30:00,116.75,116.76,116.23,116.38,200998.0,108.8039,108.8132,108.3193,108.4591,200998.0
2021-06-23 13:00:00,116.38,116.56,116.21,116.32,272710.0,108.4591,108.6268,108.3006,108.4031,272710.0
2021-06-23 13:30:00,116.3,116.37,116.12,116.22,139945.0,108.3845,108.4497,108.2168,108.31,139945.0
2021-06-23 14:00:00,116.23,116.42,116.12,116.4,256719.0,108.3193,108.4963,108.2168,108.4777,256719.0
2021-06-23 14:30:00,116.4,116.61,116.38,116.47,335640.0,108.4777,108.6734,108.4591,108.5429,335640.0
2021-06-23 15:00:00,116.47,116.52,116.41,116.5,192825.0,108.5429,108.5895,108.487,108.5709,192825.0
2021-06-23 15:30:00,116.49,116.65,116.03,116.04,901316.0,108.5616,108.7107,108.1329,108.1422,901316.0
2021-06-24 09:30:00,116.72,117.42,116.27,116.79,788291.0,108.7759,109.4283,108.3565,108.8412,788291.0
2021-06-24 10:00:00,116.78,117.07,116.62,116.91,679995.0,108.8318,109.1021,108.6827,108.953,679995.0
2021-06-24 10:30:00,116.91,117.26,116.8,117.25,345429.0,108.953,109.2792,108.8505,109.2698,345429.0
2021-06-24 11:00:00,117.24,117.41,116.81,117.13,300913.0,109.2605,109.419,108.8598,109.158,300913.0
2021-06-24 11:30:00,117.11,117.34,117.1,117.32,161071.0,109.1394,109.3537,109.1301,109.3351,161071.0
2021-06-24 12:00:00,117.32,117.57,117.27,117.3,315904.0,109.3351,109.5681,109.2885,109.3164,315904.0
2021-06-24 12:30:00,117.3,117.32,116.96,117.06,271748.0,109.3164,109.3351,108.9996,109.0928,271748.0
2021-06-24 13:00:00,117.05,117.21,116.93,117.03,278910.0,109.0835,109.2326,108.9716,109.0648,278910.0
2021-06-24 13:30:00,117.03,117.1,116.88,117.0,263306.0,109.0648,109.1301,108.925,109.0369,263306.0
2021-06-24 14:00:00,117.0,117.47,116.99,117.45,217299.0,109.0369,109.4749,109.0275,109.4562,217299.0
2021-06-24 14:30:00,117.46,117.67,117.46,117.59,306307.0,109.4656,109.6613,109.4656,109.5867,306307.0
2021-06-24 15:00:00,117.59,117.59,117.38,117.44,177072.0,109.5867,109.5867,109.391,109.4469,177072.0
2021-06-24 15:30:00,117.44,117.46,117.15,117.24,883108.0,109.4469,109.4656,109.1767,109.2605,883108.0
2021-06-25 09:30:00,117.45,117.93,116.78,117.11,740820.0,109.4562,109.9036,108.8318,109.1394,740820.0
2021-06-25 10:00:00,117.06,117.54,116.78,117.5,334007.0,109.0928,109.5401,108.8318,109.5028,334007.0
2021-06-25 10:30:00,117.53,117.65,117.25,117.41,284963.0,109.5308,109.6426,109.2698,109.419,284963.0
2021-06-25 11:00:00,117.39,117.77,117.33,117.76,223015.0,109.4003,109.7545,109.3444,109.7451,223015.0
2021-06-25 11:30:00,117.76,117.77,117.22,117.3,240409.0,109.7451,109.7545,109.2419,109.3164,240409.0
2021-06-25 12:00:00,117.3,117.31,116.81,116.84,280538.0,109.3164,109.3258,108.8598,108.8878,280538.0
2021-06-25 12:30:00,116.82,117.05,116.81,116.9,201493.0,108.8691,109.0835,108.8598,108.9437,201493.0
2021-06-25 13:00:00,116.9,117.1,116.82,116.97,125939.0,108.9437,109.1301,108.8691,109.0089,125939.0
2021-06-25 13:30:00,116.96,116.98,116.66,116.75,370351.0,108.9996,109.0182,108.72,108.8039,370351.0
2021-06-25 14:00:00,116.76,116.97,116.72,116.94,151412.0,108.8132,109.0089,108.7759,108.9809,151412.0
2021-06-25 14:30:00,116.95,117.04,116.92,116.97,115317.0,108.9903,109.0741,108.9623,109.0089,115317.0
2021-06-25 15:00:00,116.97,117.04,116.84,116.89,161376.0,109.0089,109.0741,108.8878,108.9343,161376.0
2021-06-25 15:30:00,116.89,116.89,116.53,116.53,839549.0,108.9343,108.9343,108.5989,108.5989,839549.0
2021-06-28 09:30:00,117.29,118.13,117.18,117.97,1103263.0,109.3071,110.09,109.2046,109.9408,1103263.0
2021-06-28 10:00:00,117.96,118.36,117.85,118.28,650134.0,109.9315,110.3043,109.829,110.2297,650134.0
2021-06-28 10:30:00,118.28,118.77,118.21,118.44,537152.0,110.2297,110.6864,110.1645,110.3789,537152.0
2021-06-28 11:00:00,118.43,118.92,118.36,118.88,415923.0,110.3695,110.8262,110.3043,110.7889,415923.0
2021-06-28 11:30:00,118.88,119.18,118.78,119.15,594948.0,110.7889,111.0685,110.6957,111.0405,594948.0
2021-06-28 12:00:00,119.15,119.83,119.14,119.64,1206213.0,111.0405,111.6743,111.0312,111.4972,1206213.0
2021-06-28 12:30:00,119.63,119.69,119.26,119.27,315871.0,111.4879,111.5438,111.143,111.1524,315871.0
2021-06-28 13:00:00,119.27,119.38,118.92,119.21,342804.0,111.1524,111.2549,110.8262,111.0964,342804.0
2021-06-28 13:30:00,119.21,119.44,119.2,119.21,425116.0,111.0964,111.3108,111.0871,111.0964,425116.0
2021-06-28 14:00:00,119.22,119.56,119.16,119.54,564898.0,111.1058,111.4226,111.0499,111.404,564898.0
2021-06-28 14:30:00,119.54,119.81,119.49,119.8,347588.0,111.404,111.6556,111.3574,111.6463,347588.0
2021-06-28 15:00:00,119.8,119.95,119.66,119.93,400985.0,111.6463,111.7861,111.5158,111.7674,400985.0
2021-06-28 15:30:00,119.92,119.94,119.52,119.61,873387.0,111.7581,111.7768,111.3853,111.4692,873387.0
2021-06-29 09:30:00,119.34,119.66,118.44,118.98,782728.0,111.2176,111.5158,110.3789,110.8821,782728.0
2021-06-29 10:00:00,119.0,119.19,118.41,119.0,348458.0,110.9007,111.0778,110.3509,110.9007,348458.0
2021-06-29 10:30:00,119.0,119.53,118.95,119.46,288438.0,110.9007,111.3947,110.8541,111.3294,288438.0
2021-06-29 11:00:00,119.49,119.8,119.41,119.58,304370.0,111.3574,111.6463,111.2828,111.4413,304370.0
2021-06-29 11:30:00,119.57,119.74,119.48,119.68,212055.0,111.4319,111.5904,111.3481,111.5345,212055.0
2021-06-29 12:00:00,119.68,119.95,119.6,119.86,194046.0,111.5345,111.7861,111.4599,111.7022,194046.0
2021-06-29 12:30:00,119.87,119.94,119.75,119.85,191131.0,111.7115,111.7768,111.5997,111.6929,191131.0
2021-06-29 13:00:00,119.86,119.97,119.84,119.88,180471.0,111.7022,111.8047,111.6836,111.7208,180471.0
2021-06-29 13:30:00,119.88,120.03,119.88,120.0,303180.0,111.7208,111.8606,111.7208,111.8327,303180.0
2021-06-29 14:00:00,119.99,120.09,119.91,119.91,199322.0,111.8234,111.9166,111.7488,111.7488,199322.0
2021-06-29 14:30:00,119.9,119.98,119.81,119.89,179249.0,111.7395,111.814,111.6556,111.7302,179249.0
2021-06-29 15:00:00,119.9,120.07,119.82,120.06,246552.0,111.7395,111.8979,111.6649,111.8886,246552.0
2021-06-29 15:30:00,120.05,120.29,120.01,120.25,658486.0,111.8793,112.1029,111.842,112.0657,658486.0
2021-06-30 09:30:00,120.16,120.76,119.3,120.48,1088838.0,111.9818,112.541,111.1803,112.28,1088838.0
2021-06-30 10:00:00,120.47,120.69,120.33,120.58,479740.0,112.2707,112.4757,112.1402,112.3732,479740.0
2021-06-30 10:30:00,120.58,120.68,120.11,120.27,394596.0,112.3732,112.4664,111.9352,112.0843,394596.0
2021-06-30 11:00:00,120.28,120.31,119.17,119.28,713512.0,112.0936,112.1216,111.0592,111.1617,713512.0
2021-06-30 11:30:00,119.29,119.66,119.01,119.57,575112.0,111.171,111.5158,110.9101,111.4319,575112.0
2021-06-30 12:00:00,119.57,119.58,119.35,119.41,170475.0,111.4319,111.4413,111.2269,111.2828,170475.0
2021-06-30 12:30:00,119.42,119.65,119.35,119.48,156442.0,111.2922,111.5065,111.2269,111.3481,156442.0
2021-06-30 13:00:00,119.46,119.84,119.42,119.75,182469.0,111.3294,111.6836,111.2922,111.5997,182469.0
2021-06-30 13:30:00,119.77,120.05,119.71,119.96,168612.0,111.6183,111.8793,111.5624,111.7954,168612.0
2021-06-30 14:00:00,119.96,119.97,119.7,119.71,161811.0,111.7954,111.8047,111.5531,111.5624,161811.0
2021-06-30 14:30:00,119.71,119.85,119.68,119.8,236335.0,111.5624,111.6929,111.5345,111.6463,236335.0
2021-06-30 15:00:00,119.81,119.95,119.75,119.86,295540.0,111.6556,111.7861,111.5997,111.7022,295540.0
2021-06-30 15:30:00,119.86,120.31,119.81,120.15,932646.0,111.7022,112.1216,111.6556,111.9725,932646.0
2021-07-01 09:30:00,119.78,120.21,119.02,119.49,1207535.0,111.6277,112.0284,110.9194,111.3574,1207535.0
2021-07-01 10:00:00,119.5,119.77,119.31,119.61,572130.0,111.3667,111.6183,111.1896,111.4692,572130.0
2021-07-01 10:30:00,119.62,119.77,119.1,119.24,521426.0,111.4785,111.6183,110.9939,111.1244,521426.0
2021-07-01 11:00:00,119.23,119.27,118.55,118.82,587805.0,111.1151,111.1524,110.4814,110.733,587805.0
2021-07-01 11:30:00,118.83,119.02,118.72,118.81,294965.0,110.7423,110.9194,110.6398,110.7237,294965.0
2021-07-01 12:00:00,118.81,118.82,118.6,118.67,323045.0,110.7237,110.733,110.528,110.5932,323045.0
2021-07-01 12:30:00,118.66,118.71,118.19,118.27,337893.0,110.5839,110.6305,110.1459,110.2204,337893.0
2021-07-01 13:00:00,118.26,118.36,118.03,118.27,210686.0,110.2111,110.3043,109.9968,110.2204,210686.0
2021-07-01 13:30:00,118.26,118.57,118.23,118.25,273786.0,110.2111,110.5,110.1831,110.2018,273786.0
2021-07-01 14:00:00,118.25,118.51,118.15,118.42,441000.0,110.2018,110.4441,110.1086,110.3602,441000.0
2021-07-01 14:30:00,118.42,118.62,118.32,118.52,379016.0,110.3602,110.5466,110.267,110.4534,379016.0
2021-07-01 15:00:00,118.53,118.54,118.19,118.21,313777.0,110.4627,110.472,110.1459,110.1645,313777.0
2021-07-01 15:30:00,118.22,118.43,118.06,118.42,831469.0,110.1738,110.3695,110.0247,110.3602,831469.0
2021-07-02 09:30:00,118.75,119.18,118.47,118.85,763675.0,110.6678,111.0685,110.4068,110.7609,763675.0
2021-07-02 10:00:00,118.82,118.98,118.66,118.9,282704.0,110.733,110.8821,110.5839,110.8075,282704.0
2021-07-02 10:30:00,118.9,118.98,118.63,118.64,269122.0,110.8075,110.8821,110.5559,110.5652,269122.0
2021-07-02 11:00:00,118.64,118.77,118.42,118.59,347661.0,110.5652,110.6864,110.3602,110.5186,347661.0
2021-07-02 11:30:00,118.59,118.74,118.54,118.67,198871.0,110.5186,110.6584,110.472,110.5932,198871.0
2021-07-02 12:00:00,118.68,118.69,118.41,118.47,273682.0,110.6025,110.6118,110.3509,110.4068,273682.0
2021-07-02 12:30:00,118.46,118.74,118.46,118.72,183792.0,110.3975,110.6584,110.3975,110.6398,183792.0
2021-07-02 13:00:00,118.72,118.73,118.47,118.54,235584.0,110.6398,110.6491,110.4068,110.472,235584.0
2021-07-02 13:30:00,118.54,118.94,118.53,118.9,223903.0,110.472,110.8448,110.4627,110.8075,223903.0
2021-07-02 14:00:00,118.9,118.98,118.86,118.92,199141.0,110.8075,110.8821,110.7703,110.8262,199141.0
2021-07-02 14:30:00,118.91,118.94,118.84,118.9,137428.0,110.8169,110.8448,110.7516,110.8075,137428.0
2021-07-02 15:00:00,118.9,119.03,118.83,118.97,152313.0,110.8075,110.9287,110.7423,110.8728,152313.0
2021-07-02 15:30:00,118.97,119.02,118.77,118.93,548595.0,110.8728,110.9194,110.6864,110.8355,548595.0
2021-07-06 09:30:00,119.51,120.96,119.4,119.83,1381110.0,111.376,112.7273,111.2735,111.6743,1381110.0
2021-07-06 10:00:00,119.83,120.1,119.62,119.65,489162.0,111.6743,111.9259,111.4785,111.5065,489162.0
2021-07-06 10:30:00,119.65,119.77,119.3,119.51,376838.0,111.5065,111.6183,111.1803,111.376,376838.0
2021-07-06 11:00:00,119.5,119.62,119.25,119.46,284825.0,111.3667,111.4785,111.1337,111.3294,284825.0
2021-07-06 11:30:00,119.45,119.58,119.35,119.44,213658.0,111.3201,111.4413,111.2269,111.3108,213658.0
2021-07-06 12:00:00,119.42,119.42,118.22,118.53,494119.0,111.2922,111.2922,110.1738,110.4627,494119.0
2021-07-06 12:30:00,118.51,118.77,118.27,118.73,149145.0,110.4441,110.6864,110.2204,110.6491,149145.0
2021-07-06 13:00:00,118.72,118.89,118.65,118.87,113042.0,110.6398,110.7982,110.5746,110.7796,113042.0
2021-07-06 13:30:00,118.88,119.15,118.85,119.1,183298.0,110.7889,111.0405,110.7609,110.9939,183298.0
2021-07-06 14:00:00,119.11,119.34,119.05,119.31,138890.0,111.0033,111.2176,110.9473,111.1896,138890.0
2021-07-06 14:30:00,119.31,119.43,119.28,119.43,155248.0,111.1896,111.3015,111.1617,111.3015,155248.0
2021-07-06 15:00:00,119.43,119.78,119.34,119.75,339258.0,111.3015,111.6277,111.2176,111.5997,339258.0
2021-07-06 15:30:00,119.75,120.06,119.72,120.06,920520.0,111.5997,111.8886,111.5717,111.8886,920520.0
2021-07-07 09:30:00,120.67,121.05,119.44,119.54,1290730.0,112.4571,112.8112,111.3108,111.404,1290730.0
2021-07-07 10:00:00,119.52,119.7,118.84,118.92,531590.0,111.3853,111.5531,110.7516,110.8262,531590.0
2021-07-07 10:30:00,118.93,119.0,118.3,118.55,533775.0,110.8355,110.9007,110.2484,110.4814,533775.0
2021-07-07 11:00:00,118.55,118.78,118.36,118.44,320703.0,110.4814,110.6957,110.3043,110.3789,320703.0
2021-07-07 11:30:00,118.43,118.77,118.2,118.69,377761.0,110.3695,110.6864,110.1552,110.6118,377761.0
2021-07-07 12:00:00,118.69,118.84,118.4,118.45,200638.0,110.6118,110.7516,110.3416,110.3882,200638.0
2021-07-07 12:30:00,118.46,118.58,118.41,118.46,187058.0,110.3975,110.5093,110.3509,110.3975,187058.0
2021-07-07 13:00:00,118.46,118.48,118.21,118.44,199108.0,110.3975,110.4161,110.1645,110.3789,199108.0
2021-07-07 13:30:00,118.43,118.49,118.26,118.36,200096.0,110.3695,110.4255,110.2111,110.3043,200096.0
2021-07-07 14:00:00,118.37,118.61,118.32,118.48,181963.0,110.3136,110.5373,110.267,110.4161,181963.0
2021-07-07 14:30:00,118.47,118.59,118.26,118.57,207940.0,110.4068,110.5186,110.2111,110.5,207940.0
2021-07-07 15:00:00,118.57,118.75,118.41,118.43,238031.0,110.5,110.6678,110.3509,110.3695,238031.0
2021-07-07 15:30:00,118.43,118.59,118.24,118.26,657768.0,110.3695,110.5186,110.1925,110.2111,657768.0
2021-07-08 09:30:00,115.87,117.12,115.38,117.12,1486207.0,107.9838,109.1487,107.5271,109.1487,1486207.0
2021-07-08 10:00:00,117.11,117.59,116.76,117.46,563884.0,109.1394,109.5867,108.8132,109.4656,563884.0
2021-07-08 10:30:00,117.48,117.87,117.29,117.55,437974.0,109.4842,109.8476,109.3071,109.5494,437974.0
2021-07-08 11:00:00,117.55,117.95,117.31,117.72,402617.0,109.5494,109.9222,109.3258,109.7079,402617.0
2021-07-08 11:30:00,117.72,117.88,117.54,117.83,267099.0,109.7079,109.857,109.5401,109.8104,267099.0
2021-07-08 12:00:00,117.84,118.1,117.75,118.08,244035.0,109.8197,110.062,109.7358,110.0434,244035.0
2021-07-08 12:30:00,118.08,118.15,117.88,117.9,170061.0,110.0434,110.1086,109.857,109.8756,170061.0
2021-07-08 13:00:00,117.9,118.14,117.82,118.13,162877.0,109.8756,110.0993,109.8011,110.09,162877.0
2021-07-08 13:30:00,118.13,118.28,118.1,118.14,176151.0,110.09,110.2297,110.062,110.0993,176151.0
2021-07-08 14:00:00,118.15,118.16,117.65,117.78,191520.0,110.1086,110.1179,109.6426,109.7638,191520.0
2021-07-08 14:30:00,117.8,117.82,117.51,117.63,237738.0,109.7824,109.8011,109.5122,109.624,237738.0
2021-07-08 15:00:00,117.64,117.66,117.36,117.6,216345.0,109.6333,109.6519,109.3724,109.596,216345.0
2021-07-08 15:30:00,117.59,117.97,117.44,117.88,643307.0,109.5867,109.9408,109.4469,109.857,643307.0
2021-07-09 09:30:00,118.0,119.2,117.62,118.86,831545.0,109.9688,111.0871,109.6147,110.7703,831545.0
2021-07-09 10:00:00,118.88,119.3,118.82,119.23,405561.0,110.7889,111.1803,110.733,111.1151,405561.0
2021-07-09 10:30:00,119.23,119.91,119.14,119.87,653540.0,111.1151,111.7488,111.0312,111.7115,653540.0
2021-07-09 11:00:00,119.87,120.12,119.76,119.97,515489.0,111.7115,111.9445,111.609,111.8047,515489.0
2021-07-09 11:30:00,119.97,120.33,119.97,120.18,525984.0,111.8047,112.1402,111.8047,112.0004,525984.0
2021-07-09 12:00:00,120.17,120.28,120.09,120.17,303804.0,111.9911,112.0936,111.9166,111.9911,303804.0
2021-07-09 12:30:00,120.17,120.4,120.13,120.27,279697.0,111.9911,112.2055,111.9538,112.0843,279697.0
2021-07-09 13:00:00,120.27,120.49,120.24,120.4,297383.0,112.0843,112.2893,112.0563,112.2055,297383.0
2021-07-09 13:30:00,120.4,120.6,120.39,120.45,355178.0,112.2055,112.3918,112.1961,112.2521,355178.0
2021-07-09 14:00:00,120.45,120.52,120.34,120.52,218299.0,112.2521,112.3173,112.1495,112.3173,218299.0
2021-07-09 14:30:00,120.52,120.58,120.43,120.52,255074.0,112.3173,112.3732,112.2334,112.3173,255074.0
2021-07-09 15:00:00,120.51,120.79,120.5,120.77,429566.0,112.308,112.5689,112.2986,112.5503,429566.0
2021-07-09 15:30:00,120.77,120.78,120.39,120.56,1173642.0,112.5503,112.5596,112.1961,112.3546,1173642.0
2021-07-12 09:30:00,121.19,121.26,119.52,121.12,1477285.0,112.9417,113.0069,111.3853,112.8765,1477285.0
2021-07-12 10:00:00,121.14,121.29,120.33,120.74,736881.0,112.8951,113.0349,112.1402,112.5223,736881.0
2021-07-12 10:30:00,120.74,121.18,120.73,120.95,520090.0,112.5223,112.9324,112.513,112.718,520090.0
2021-07-12 11:00:00,120.95,121.14,120.87,120.91,355987.0,112.718,112.8951,112.6435,112.6807,355987.0
2021-07-12 11:30:00,120.96,121.74,120.9,121.72,586064.0,112.7273,113.4543,112.6714,113.4356,586064.0
2021-07-12 12:00:00,121.72,121.98,121.36,121.62,994857.0,113.4356,113.6779,113.1001,113.3424,994857.0
2021-07-12 12:30:00,121.64,121.83,121.56,121.8,364398.0,113.3611,113.5381,113.2865,113.5102,364398.0
2021-07-12 13:00:00,121.81,122.39,121.73,122.34,523451.0,113.5195,114.06,113.4449,114.0134,523451.0
2021-07-12 13:30:00,122.36,122.51,122.07,122.26,625529.0,114.0321,114.1718,113.7618,113.9389,625529.0
2021-07-12 14:00:00,122.26,122.48,122.26,122.46,292742.0,113.9389,114.1439,113.9389,114.1252,292742.0
2021-07-12 14:30:00,122.45,122.59,122.38,122.53,341484.0,114.1159,114.2464,114.0507,114.1905,341484.0
2021-07-12 15:00:00,122.51,122.73,122.46,122.58,346518.0,114.1718,114.3769,114.1252,114.2371,346518.0
2021-07-12 15:30:00,122.56,122.69,122.34,122.69,871133.0,114.2184,114.3396,114.0134,114.3396,871133.0
2021-07-13 09:30:00,123.24,124.1,122.13,123.68,1921161.0,114.8522,115.6536,113.8177,115.2622,1921161.0
2021-07-13 10:00:00,123.67,124.82,123.67,124.75,1174612.0,115.2529,116.3246,115.2529,116.2594,1174612.0
2021-07-13 10:30:00,124.76,125.1,124.26,124.63,1203501.0,116.2687,116.5856,115.8027,116.1476,1203501.0
2021-07-13 11:00:00,124.65,124.93,124.6,124.75,618559.0,116.1662,116.4271,116.1196,116.2594,618559.0
2021-07-13 11:30:00,124.75,124.86,124.44,124.75,465462.0,116.2594,116.3619,115.9705,116.2594,465462.0
2021-07-13 12:00:00,124.76,125.34,124.66,125.2,829474.0,116.2687,116.8092,116.1755,116.6788,829474.0
2021-07-13 12:30:00,125.2,125.48,125.03,125.09,569970.0,116.6788,116.9397,116.5203,116.5762,569970.0
2021-07-13 13:00:00,125.1,125.21,124.43,124.62,545730.0,116.5856,116.6881,115.9612,116.1382,545730.0
2021-07-13 13:30:00,124.62,124.63,124.13,124.15,414531.0,116.1382,116.1476,115.6816,115.7002,414531.0
2021-07-13 14:00:00,124.14,124.46,123.66,124.46,539200.0,115.6909,115.9891,115.2436,115.9891,539200.0
2021-07-13 14:30:00,124.46,124.53,124.06,124.39,348416.0,115.9891,116.0544,115.6164,115.9239,348416.0
2021-07-13 15:00:00,124.39,124.41,124.1,124.17,435580.0,115.9239,115.9425,115.6536,115.7189,435580.0
2021-07-13 15:30:00,124.17,124.27,123.82,123.89,1185943.0,115.7189,115.8121,115.3927,115.4579,1185943.0
2021-07-14 09:30:00,125.15,125.47,124.36,124.91,1649809.0,116.6322,116.9304,115.8959,116.4085,1649809.0
2021-07-14 10:00:00,124.91,125.78,124.59,124.77,1005853.0,116.4085,117.2193,116.1103,116.278,1005853.0
2021-07-14 10:30:00,124.78,125.16,124.42,124.96,693106.0,116.2873,116.6415,115.9519,116.4551,693106.0
2021-07-14 11:00:00,124.98,125.18,124.56,124.71,614747.0,116.4737,116.6601,116.0823,116.2221,614747.0
2021-07-14 11:30:00,124.75,124.95,124.07,124.11,515596.0,116.2594,116.4458,115.6257,115.6629,515596.0
2021-07-14 12:00:00,124.11,124.91,124.11,124.86,371232.0,115.6629,116.4085,115.6629,116.3619,371232.0
2021-07-14 12:30:00,124.87,125.1,124.74,124.82,378942.0,116.3712,116.5856,116.2501,116.3246,378942.0
2021-07-14 13:00:00,124.82,124.88,124.38,124.61,283640.0,116.3246,116.3805,115.9146,116.1289,283640.0
2021-07-14 13:30:00,124.62,124.78,124.52,124.53,325795.0,116.1382,116.2873,116.045,116.0544,325795.0
2021-07-14 14:00:00,124.54,125.04,124.52,124.86,285204.0,116.0637,116.5297,116.045,116.3619,285204.0
2021-07-14 14:30:00,124.87,124.89,124.59,124.76,309998.0,116.3712,116.3899,116.1103,116.2687,309998.0
2021-07-14 15:00:00,124.77,124.9,124.67,124.77,481614.0,116.278,116.3992,116.1848,116.278,481614.0
2021-07-14 15:30:00,124.77,124.91,124.23,124.49,1103546.0,116.278,116.4085,115.7748,116.0171,1103546.0
2021-07-15 09:30:00,120.2,120.7,117.17,119.5,4858447.0,112.0191,112.485,109.1953,111.3667,4858447.0
2021-07-15 10:00:00,119.49,120.0,117.79,117.95,2106028.0,111.3574,111.8327,109.7731,109.9222,2106028.0
2021-07-15 10:30:00,117.96,118.8,117.77,118.02,1473092.0,109.9315,110.7144,109.7545,109.9874,1473092.0
2021-07-15 11:00:00,118.01,118.68,117.57,118.01,1146583.0,109.9781,110.6025,109.5681,109.9781,1146583.0
2021-07-15 11:30:00,118.02,118.5,117.79,117.86,700777.0,109.9874,110.4348,109.7731,109.8383,700777.0
2021-07-15 12:00:00,117.85,117.88,117.24,117.62,973529.0,109.829,109.857,109.2605,109.6147,973529.0
2021-07-15 12:30:00,117.61,117.8,117.33,117.56,786125.0,109.6053,109.7824,109.3444,109.5587,786125.0
2021-07-15 13:00:00,117.56,117.65,117.16,117.48,651630.0,109.5587,109.6426,109.186,109.4842,651630.0
2021-07-15 13:30:00,117.48,117.48,116.87,116.93,793928.0,109.4842,109.4842,108.9157,108.9716,793928.0
2021-07-15 14:00:00,116.92,117.57,116.91,117.49,553777.0,108.9623,109.5681,108.953,109.4935,553777.0
2021-07-15 14:30:00,117.5,117.91,117.33,117.77,655047.0,109.5028,109.8849,109.3444,109.7545,655047.0
2021-07-15 15:00:00,117.79,117.98,117.53,117.92,802832.0,109.7731,109.9502,109.5308,109.8942,802832.0
2021-07-15 15:30:00,117.93,118.26,117.3,117.35,1926973.0,109.9036,110.2111,109.3164,109.363,1926973.0
2021-07-16 09:30:00,118.75,118.99,117.01,117.19,1403291.0,110.6678,110.8914,109.0462,109.2139,1403291.0
2021-07-16 10:00:00,117.18,117.2,115.99,116.38,1197309.0,109.2046,109.2233,108.0956,108.4591,1197309.0
2021-07-16 10:30:00,116.32,116.64,116.0,116.43,671299.0,108.4031,108.7014,108.1049,108.5057,671299.0
2021-07-16 11:00:00,116.42,116.43,115.93,116.09,453136.0,108.4963,108.5057,108.0397,108.1888,453136.0
2021-07-16 11:30:00,116.07,116.39,116.04,116.15,344076.0,108.1702,108.4684,108.1422,108.2447,344076.0
2021-07-16 12:00:00,116.15,116.28,116.08,116.12,280710.0,108.2447,108.3659,108.1795,108.2168,280710.0
2021-07-16 12:30:00,116.12,116.2,115.81,115.88,367623.0,108.2168,108.2913,107.9279,107.9931,367623.0
2021-07-16 13:00:00,115.88,115.93,115.62,115.62,470077.0,107.9931,108.0397,107.7508,107.7508,470077.0
2021-07-16 13:30:00,115.62,115.64,115.35,115.36,520742.0,107.7508,107.7694,107.4992,107.5085,520742.0
2021-07-16 14:00:00,115.35,115.59,115.18,115.52,534402.0,107.4992,107.7228,107.3407,107.6576,534402.0
2021-07-16 14:30:00,115.48,115.74,115.23,115.25,408899.0,107.6203,107.8626,107.3873,107.406,408899.0
2021-07-16 15:00:00,115.25,115.57,115.17,115.39,523114.0,107.406,107.7042,107.3314,107.5364,523114.0
2021-07-16 15:30:00,115.4,115.75,115.23,115.75,1483075.0,107.5458,107.8719,107.3873,107.8719,1483075.0
2021-07-19 09:30:00,114.06,114.25,113.25,113.51,1363928.0,106.297,106.474,105.5421,105.7844,1363928.0
2021-07-19 10:00:00,113.45,114.55,113.23,114.49,938862.0,105.7285,106.7536,105.5235,106.6977,938862.0
2021-07-19 10:30:00,114.51,114.65,113.85,114.59,423860.0,106.7163,106.8468,106.1013,106.7909,423860.0
2021-07-19 11:00:00,114.61,114.87,114.21,114.29,347783.0,106.8095,107.0518,106.4368,106.5113,347783.0
2021-07-19 11:30:00,114.31,114.68,114.27,114.53,226077.0,106.5299,106.8748,106.4927,106.735,226077.0
2021-07-19 12:00:00,114.54,114.58,114.23,114.41,173521.0,106.7443,106.7816,106.4554,106.6231,173521.0
2021-07-19 12:30:00,114.42,114.42,114.05,114.26,311436.0,106.6325,106.6325,106.2876,106.4833,311436.0
2021-07-19 13:00:00,114.24,114.68,114.21,114.58,301331.0,106.4647,106.8748,106.4368,106.7816,301331.0
2021-07-19 13:30:00,114.58,115.06,114.5,114.8,352030.0,106.7816,107.2289,106.707,106.9866,352030.0
2021-07-19 14:00:00,114.82,115.37,114.82,115.3,232683.0,107.0052,107.5178,107.0052,107.4526,232683.0
2021-07-19 14:30:00,115.31,115.31,114.96,115.08,280165.0,107.4619,107.4619,107.1357,107.2475,280165.0
2021-07-19 15:00:00,115.07,115.38,115.03,115.13,251284.0,107.2382,107.5271,107.2009,107.2941,251284.0
2021-07-19 15:30:00,115.13,115.62,115.06,115.35,978712.0,107.2941,107.7508,107.2289,107.4992,978712.0
2021-07-20 09:30:00,115.88,115.95,114.43,114.99,908006.0,107.9931,108.0583,106.6418,107.1637,908006.0
2021-07-20 10:00:00,114.99,115.84,114.66,115.74,649130.0,107.1637,107.9558,106.8561,107.8626,649130.0
2021-07-20 10:30:00,115.75,116.39,115.51,116.25,746493.0,107.8719,108.4684,107.6483,108.3379,746493.0
2021-07-20 11:00:00,116.26,116.47,115.94,116.21,385629.0,108.3472,108.5429,108.049,108.3006,385629.0
2021-07-20 11:30:00,116.22,116.64,116.19,116.61,386428.0,108.31,108.7014,108.282,108.6734,386428.0
2021-07-20 12:00:00,116.63,116.73,116.4,116.61,227776.0,108.692,108.7852,108.4777,108.6734,227776.0
2021-07-20 12:30:00,116.63,116.83,116.59,116.78,173560.0,108.692,108.8784,108.6548,108.8318,173560.0
2021-07-20 13:00:00,116.78,116.81,116.38,116.39,209968.0,108.8318,108.8598,108.4591,108.4684,209968.0
2021-07-20 13:30:00,116.39,116.51,116.08,116.3,200181.0,108.4684,108.5802,108.1795,108.3845,200181.0
2021-07-20 14:00:00,116.32,116.78,116.27,116.75,342365.0,108.4031,108.8318,108.3565,108.8039,342365.0
2021-07-20 14:30:00,116.76,116.83,116.57,116.8,164738.0,108.8132,108.8784,108.6361,108.8505,164738.0
2021-07-20 15:00:00,116.77,116.87,116.64,116.74,190154.0,108.8225,108.9157,108.7014,108.7946,190154.0
2021-07-20 15:30:00,116.73,116.81,116.29,116.4,567890.0,108.7852,108.8598,108.3752,108.4777,567890.0
2021-07-21 09:30:00,116.22,117.17,115.93,117.01,618809.0,108.31,109.1953,108.0397,109.0462,618809.0
2021-07-21 10:00:00,117.01,117.13,116.53,116.68,339247.0,109.0462,109.158,108.5989,108.7386,339247.0
2021-07-21 10:30:00,116.69,116.74,116.37,116.62,282024.0,108.748,108.7946,108.4497,108.6827,282024.0
2021-07-21 11:00:00,116.63,116.96,116.57,116.8,213759.0,108.692,108.9996,108.6361,108.8505,213759.0
2021-07-21 11:30:00,116.79,117.09,116.74,117.09,182853.0,108.8412,109.1207,108.7946,109.1207,182853.0
2021-07-21 12:00:00,117.09,117.29,116.98,117.21,193690.0,109.1207,109.3071,109.0182,109.2326,193690.0
2021-07-21 12:30:00,117.22,117.42,117.2,117.27,296002.0,109.2419,109.4283,109.2233,109.2885,296002.0
2021-07-21 13:00:00,117.27,117.57,117.18,117.48,307108.0,109.2885,109.5681,109.2046,109.4842,307108.0
2021-07-21 13:30:00,117.47,117.56,117.28,117.42,212343.0,109.4749,109.5587,109.2978,109.4283,212343.0
2021-07-21 14:00:00,117.43,117.44,117.27,117.41,169379.0,109.4376,109.4469,109.2885,109.419,169379.0
2021-07-21 14:30:00,117.41,117.62,117.37,117.58,180487.0,109.419,109.6147,109.3817,109.5774,180487.0
2021-07-21 15:00:00,117.57,117.81,117.54,117.75,243196.0,109.5681,109.7917,109.5401,109.7358,243196.0
2021-07-21 15:30:00,117.75,117.87,117.45,117.87,620914.0,109.7358,109.8476,109.4562,109.8476,620914.0
2021-07-22 09:30:00,118.09,118.09,116.78,116.95,991220.0,110.0527,110.0527,108.8318,108.9903,991220.0
2021-07-22 10:00:00,116.97,117.19,116.6,116.77,429850.0,109.0089,109.2139,108.6641,108.8225,429850.0
2021-07-22 10:30:00,116.8,116.81,116.35,116.42,304377.0,108.8505,108.8598,108.4311,108.4963,304377.0
2021-07-22 11:00:00,116.41,116.76,116.21,116.45,382690.0,108.487,108.8132,108.3006,108.5243,382690.0
2021-07-22 11:30:00,116.46,116.68,116.22,116.55,210617.0,108.5336,108.7386,108.31,108.6175,210617.0
2021-07-22 12:00:00,116.56,116.61,116.24,116.46,158275.0,108.6268,108.6734,108.3286,108.5336,158275.0
2021-07-22 12:30:00,116.46,116.56,116.37,116.55,138131.0,108.5336,108.6268,108.4497,108.6175,138131.0
2021-07-22 13:00:00,116.55,116.71,116.52,116.57,151459.0,108.6175,108.7666,108.5895,108.6361,151459.0
2021-07-22 13:30:00,116.57,116.77,116.54,116.75,150871.0,108.6361,108.8225,108.6082,108.8039,150871.0
2021-07-22 14:00:00,116.75,116.75,116.52,116.58,151631.0,108.8039,108.8039,108.5895,108.6454,151631.0
2021-07-22 14:30:00,116.57,116.58,116.34,116.55,268013.0,108.6361,108.6454,108.4218,108.6175,268013.0
2021-07-22 15:00:00,116.55,116.67,116.47,116.5,262610.0,108.6175,108.7293,108.5429,108.5709,262610.0
2021-07-22 15:30:00,116.51,116.62,116.4,116.56,564875.0,108.5802,108.6827,108.4777,108.6268,564875.0
2021-07-23 09:30:00,117.65,117.65,115.46,115.79,832042.0,109.6426,109.6426,107.6017,107.9092,832042.0
2021-07-23 10:00:00,115.79,115.88,115.33,115.8,418173.0,107.9092,107.9931,107.4805,107.9185,418173.0
2021-07-23 10:30:00,115.82,116.08,115.74,116.02,312309.0,107.9372,108.1795,107.8626,108.1236,312309.0
2021-07-23 11:00:00,116.0,116.51,115.85,116.5,253561.0,108.1049,108.5802,107.9651,108.5709,253561.0
2021-07-23 11:30:00,116.5,116.71,116.26,116.27,341217.0,108.5709,108.7666,108.3472,108.3565,341217.0
2021-07-23 12:00:00,116.28,116.36,116.17,116.25,168814.0,108.3659,108.4404,108.2634,108.3379,168814.0
2021-07-23 12:30:00,116.26,116.5,116.21,116.38,163355.0,108.3472,108.5709,108.3006,108.4591,163355.0
2021-07-23 13:00:00,116.42,116.72,116.35,116.69,194396.0,108.4963,108.7759,108.4311,108.748,194396.0
2021-07-23 13:30:00,116.69,116.72,116.52,116.53,147781.0,108.748,108.7759,108.5895,108.5989,147781.0
2021-07-23 14:00:00,116.53,116.65,116.42,116.56,142345.0,108.5989,108.7107,108.4963,108.6268,142345.0
2021-07-23 14:30:00,116.57,116.72,116.55,116.69,197158.0,108.6361,108.7759,108.6175,108.748,197158.0
2021-07-23 15:00:00,116.69,116.7,116.48,116.57,164789.0,108.748,108.7573,108.5523,108.6361,164789.0
2021-07-23 15:30:00,116.58,116.86,116.53,116.81,625743.0,108.6454,108.9064,108.5989,108.8598,625743.0
2021-07-26 09:30:00,115.79,116.1,114.89,116.01,959022.0,107.9092,108.1981,107.0705,108.1142,959022.0
2021-07-26 10:00:00,115.98,116.09,115.49,115.64,465899.0,108.0863,108.1888,107.6296,107.7694,465899.0
2021-07-26 10:30:00,115.65,115.78,115.24,115.37,430528.0,107.7787,107.8999,107.3967,107.5178,430528.0
2021-07-26 11:00:00,115.38,115.5,115.03,115.29,325699.0,107.5271,107.639,107.2009,107.4432,325699.0
2021-07-26 11:30:00,115.31,115.37,115.22,115.26,240863.0,107.4619,107.5178,107.378,107.4153,240863.0
2021-07-26 12:00:00,115.27,115.34,115.04,115.17,260924.0,107.4246,107.4898,107.2103,107.3314,260924.0
2021-07-26 12:30:00,115.17,115.35,114.87,115.26,400383.0,107.3314,107.4992,107.0518,107.4153,400383.0
2021-07-26 13:00:00,115.26,115.35,115.15,115.21,155765.0,107.4153,107.4992,107.3128,107.3687,155765.0
2021-07-26 13:30:00,115.21,115.43,115.21,115.33,162237.0,107.3687,107.5737,107.3687,107.4805,162237.0
2021-07-26 14:00:00,115.32,115.41,115.25,115.34,153770.0,107.4712,107.5551,107.406,107.4898,153770.0
2021-07-26 14:30:00,115.33,115.63,115.3,115.55,207180.0,107.4805,107.7601,107.4526,107.6856,207180.0
2021-07-26 15:00:00,115.55,115.58,115.33,115.44,476456.0,107.6856,107.7135,107.4805,107.583,476456.0
2021-07-26 15:30:00,115.43,115.65,115.2,115.65,647623.0,107.5737,107.7787,107.3594,107.7787,647623.0
2021-07-27 09:30:00,115.32,115.4,113.7,113.84,1138520.0,107.4712,107.5458,105.9615,106.0919,1138520.0
2021-07-27 10:00:00,113.82,113.89,113.15,113.39,882629.0,106.0733,106.1385,105.4489,105.6726,882629.0
2021-07-27 10:30:00,113.38,113.55,113.18,113.51,742114.0,105.6632,105.8217,105.4769,105.7844,742114.0
2021-07-27 11:00:00,113.5,113.64,112.87,113.05,594587.0,105.7751,105.9055,105.188,105.3557,594587.0
2021-07-27 11:30:00,113.05,113.06,112.55,112.66,783047.0,105.3557,105.365,104.8897,104.9922,783047.0
2021-07-27 12:00:00,112.65,112.66,112.3,112.46,585745.0,104.9829,104.9922,104.6567,104.8059,585745.0
2021-07-27 12:30:00,112.45,112.47,112.08,112.1,549521.0,104.7965,104.8152,104.4517,104.4704,549521.0
2021-07-27 13:00:00,112.1,112.37,112.04,112.36,508405.0,104.4704,104.722,104.4144,104.7127,508405.0
2021-07-27 13:30:00,112.35,112.57,112.22,112.31,431311.0,104.7033,104.9084,104.5822,104.6661,431311.0
2021-07-27 14:00:00,112.32,112.85,112.3,112.72,404028.0,104.6754,105.1693,104.6567,105.0482,404028.0
2021-07-27 14:30:00,112.71,113.17,112.7,113.16,381087.0,105.0388,105.4675,105.0295,105.4582,381087.0
2021-07-27 15:00:00,113.16,113.35,112.99,113.04,625085.0,105.4582,105.6353,105.2998,105.3464,625085.0
2021-07-27 15:30:00,113.04,113.64,112.96,113.56,908490.0,105.3464,105.9055,105.2718,105.831,908490.0
2021-07-28 09:30:00,113.94,115.04,113.88,114.79,786433.0,106.1851,107.2103,106.1292,106.9773,786433.0
2021-07-28 10:00:00,114.8,115.15,114.62,114.79,320254.0,106.9866,107.3128,106.8188,106.9773,320254.0
2021-07-28 10:30:00,114.82,114.98,114.38,114.77,445381.0,107.0052,107.1543,106.5952,106.9586,445381.0
2021-07-28 11:00:00,114.77,115.1,114.66,114.89,433378.0,106.9586,107.2662,106.8561,107.0705,433378.0
2021-07-28 11:30:00,114.89,115.33,114.82,115.26,335111.0,107.0705,107.4805,107.0052,107.4153,335111.0
2021-07-28 12:00:00,115.26,115.51,115.19,115.37,335195.0,107.4153,107.6483,107.3501,107.5178,335195.0
2021-07-28 12:30:00,115.36,115.46,114.91,115.06,394066.0,107.5085,107.6017,107.0891,107.2289,394066.0
2021-07-28 13:00:00,115.07,115.12,114.85,114.94,279897.0,107.2382,107.2848,107.0332,107.1171,279897.0
2021-07-28 13:30:00,114.91,114.92,114.68,114.72,209401.0,107.0891,107.0984,106.8748,106.912,209401.0
2021-07-28 14:00:00,114.74,115.06,114.43,114.95,334093.0,106.9307,107.2289,106.6418,107.1264,334093.0
2021-07-28 14:30:00,114.95,115.3,114.75,115.04,282805.0,107.1264,107.4526,106.94,107.2103,282805.0
2021-07-28 15:00:00,115.06,115.42,115.01,115.42,298489.0,107.2289,107.5644,107.1823,107.5644,298489.0
2021-07-28 15:30:00,115.4,115.45,115.04,115.08,622560.0,107.5458,107.5924,107.2103,107.2475,622560.0
2021-07-29 09:30:00,116.0,117.11,115.61,116.51,1126625.0,108.1049,109.1394,107.7415,108.5802,1126625.0
2021-07-29 10:00:00,116.5,116.59,116.03,116.15,465298.0,108.5709,108.6548,108.1329,108.2447,465298.0
2021-07-29 10:30:00,116.17,116.3,116.0,116.12,321419.0,108.2634,108.3845,108.1049,108.2168,321419.0
2021-07-29 11:00:00,116.12,116.38,115.98,116.0,394923.0,108.2168,108.4591,108.0863,108.1049,394923.0
2021-07-29 11:30:00,116.01,116.09,115.72,115.93,319047.0,108.1142,108.1888,107.844,108.0397,319047.0
2021-07-29 12:00:00,115.93,116.23,115.87,115.9,253067.0,108.0397,108.3193,107.9838,108.0117,253067.0
2021-07-29 12:30:00,115.89,116.03,115.75,116.01,211714.0,108.0024,108.1329,107.8719,108.1142,211714.0
2021-07-29 13:00:00,116.02,116.18,115.87,116.06,217075.0,108.1236,108.2727,107.9838,108.1608,217075.0
2021-07-29 13:30:00,116.07,116.25,116.02,116.13,242817.0,108.1702,108.3379,108.1236,108.2261,242817.0
2021-07-29 14:00:00,116.13,116.26,116.03,116.17,189030.0,108.2261,108.3472,108.1329,108.2634,189030.0
2021-07-29 14:30:00,116.18,116.27,115.94,116.02,235716.0,108.2727,108.3565,108.049,108.1236,235716.0
2021-07-29 15:00:00,116.01,116.01,115.81,115.96,303271.0,108.1142,108.1142,107.9279,108.0676,303271.0
2021-07-29 15:30:00,115.96,116.16,115.94,116.16,626960.0,108.0676,108.254,108.049,108.254,626960.0
2021-07-30 09:30:00,115.5,117.15,115.19,116.97,827733.0,107.639,109.1767,107.3501,109.0089,827733.0
2021-07-30 10:00:00,116.98,117.42,116.58,116.68,562051.0,109.0182,109.4283,108.6454,108.7386,562051.0
2021-07-30 10:30:00,116.69,116.83,116.14,116.25,336768.0,108.748,108.8784,108.2354,108.3379,336768.0
2021-07-30 11:00:00,116.25,116.28,115.72,115.79,358046.0,108.3379,108.3659,107.844,107.9092,358046.0
2021-07-30 11:30:00,115.75,115.9,115.54,115.62,241281.0,107.8719,108.0117,107.6762,107.7508,241281.0
2021-07-30 12:00:00,115.62,115.89,115.55,115.76,196691.0,107.7508,108.0024,107.6856,107.8813,196691.0
2021-07-30 12:30:00,115.75,116.03,115.74,115.95,166078.0,107.8719,108.1329,107.8626,108.0583,166078.0
2021-07-30 13:00:00,115.96,115.97,115.77,115.81,161424.0,108.0676,108.077,107.8906,107.9279,161424.0
2021-07-30 13:30:00,115.81,116.01,115.73,116.0,162201.0,107.9279,108.1142,107.8533,108.1049,162201.0
2021-07-30 14:00:00,116.02,116.29,115.98,116.19,184757.0,108.1236,108.3752,108.0863,108.282,184757.0
2021-07-30 14:30:00,116.18,116.32,116.04,116.26,198334.0,108.2727,108.4031,108.1422,108.3472,198334.0
2021-07-30 15:00:00,116.26,116.34,116.15,116.27,243685.0,108.3472,108.4218,108.2447,108.3565,243685.0
2021-07-30 15:30:00,116.27,116.66,116.18,116.66,754666.0,108.3565,108.72,108.2727,108.72,754666.0
2021-08-02 09:30:00,117.5,118.38,117.17,117.55,860945.0,109.5028,110.3229,109.1953,109.5494,860945.0
2021-08-02 10:00:00,117.54,117.67,117.18,117.57,415094.0,109.5401,109.6613,109.2046,109.5681,415094.0
2021-08-02 10:30:00,117.58,117.85,117.25,117.62,313970.0,109.5774,109.829,109.2698,109.6147,313970.0
2021-08-02 11:00:00,117.62,117.65,117.38,117.44,268208.0,109.6147,109.6426,109.391,109.4469,268208.0
2021-08-02 11:30:00,117.45,117.47,116.98,116.98,253314.0,109.4562,109.4749,109.0182,109.0182,253314.0
2021-08-02 12:00:00,116.97,117.07,116.67,117.02,219223.0,109.0089,109.1021,108.7293,109.0555,219223.0
2021-08-02 12:30:00,117.05,117.41,117.0,117.18,154696.0,109.0835,109.419,109.0369,109.2046,154696.0
2021-08-02 13:00:00,117.17,117.4,117.15,117.33,147554.0,109.1953,109.4096,109.1767,109.3444,147554.0
2021-08-02 13:30:00,117.34,117.39,117.07,117.2,145258.0,109.3537,109.4003,109.1021,109.2233,145258.0
2021-08-02 14:00:00,117.2,117.36,117.18,117.29,166163.0,109.2233,109.3724,109.2046,109.3071,166163.0
2021-08-02 14:30:00,117.28,117.42,117.23,117.4,228111.0,109.2978,109.4283,109.2512,109.4096,228111.0
2021-08-02 15:00:00,117.39,117.44,116.98,117.02,231618.0,109.4003,109.4469,109.0182,109.0555,231618.0
2021-08-02 15:30:00,117.03,117.14,116.66,116.85,497291.0,109.0648,109.1673,108.72,108.8971,497291.0
2021-08-03 09:30:00,117.31,118.07,116.88,116.93,628777.0,109.3258,110.034,108.925,108.9716,628777.0
2021-08-03 10:00:00,116.93,117.73,116.84,117.69,317947.0,108.9716,109.7172,108.8878,109.6799,317947.0
2021-08-03 10:30:00,117.67,117.72,117.08,117.47,270382.0,109.6613,109.7079,109.1114,109.4749,270382.0
2021-08-03 11:00:00,117.44,117.69,117.14,117.44,240530.0,109.4469,109.6799,109.1673,109.4469,240530.0
2021-08-03 11:30:00,117.45,118.33,117.43,118.3,479325.0,109.4562,110.2763,109.4376,110.2484,479325.0
2021-08-03 12:00:00,118.3,118.49,118.13,118.18,423102.0,110.2484,110.4255,110.09,110.1366,423102.0
2021-08-03 12:30:00,118.18,118.43,118.12,118.39,190013.0,110.1366,110.3695,110.0806,110.3323,190013.0
2021-08-03 13:00:00,118.39,118.64,118.15,118.23,329724.0,110.3323,110.5652,110.1086,110.1831,329724.0
2021-08-03 13:30:00,118.24,118.45,118.2,118.37,231489.0,110.1925,110.3882,110.1552,110.3136,231489.0
2021-08-03 14:00:00,118.36,118.64,118.15,118.6,274084.0,110.3043,110.5652,110.1086,110.528,274084.0
2021-08-03 14:30:00,118.59,118.64,118.43,118.55,242805.0,110.5186,110.5652,110.3695,110.4814,242805.0
2021-08-03 15:00:00,118.55,118.63,118.42,118.52,235712.0,110.4814,110.5559,110.3602,110.4534,235712.0
2021-08-03 15:30:00,118.52,118.6,118.25,118.41,606838.0,110.4534,110.528,110.2018,110.3509,606838.0
2021-08-04 09:30:00,118.58,119.55,118.41,119.34,835544.0,110.5093,111.4133,110.3509,111.2176,835544.0
2021-08-04 10:00:00,119.37,119.37,118.86,119.03,291887.0,111.2456,111.2456,110.7703,110.9287,291887.0
2021-08-04 10:30:00,119.02,119.1,118.58,118.94,197457.0,110.9194,110.9939,110.5093,110.8448,197457.0
2021-08-04 11:00:00,118.92,119.05,118.52,118.69,244048.0,110.8262,110.9473,110.4534,110.6118,244048.0
2021-08-04 11:30:00,118.7,118.8,118.28,118.64,213829.0,110.6212,110.7144,110.2297,110.5652,213829.0
2021-08-04 12:00:00,118.65,118.75,118.46,118.74,118094.0,110.5746,110.6678,110.3975,110.6584,118094.0
2021-08-04 12:30:00,118.75,118.83,118.66,118.8,81558.0,110.6678,110.7423,110.5839,110.7144,81558.0
2021-08-04 13:00:00,118.83,118.96,118.77,118.86,146358.0,110.7423,110.8635,110.6864,110.7703,146358.0
2021-08-04 13:30:00,118.85,118.94,118.69,118.85,124127.0,110.7609,110.8448,110.6118,110.7609,124127.0
2021-08-04 14:00:00,118.87,119.01,118.74,118.89,122911.0,110.7796,110.9101,110.6584,110.7982,122911.0
2021-08-04 14:30:00,118.89,118.98,118.72,118.8,87434.0,110.7982,110.8821,110.6398,110.7144,87434.0
2021-08-04 15:00:00,118.79,118.81,118.54,118.73,158644.0,110.705,110.7237,110.472,110.6491,158644.0
2021-08-04 15:30:00,118.73,118.91,118.61,118.74,398754.0,110.6491,110.8169,110.5373,110.6584,398754.0
2021-08-05 09:30:00,119.05,119.21,118.24,119.0,513768.0,110.9473,111.0964,110.1925,110.9007,513768.0
2021-08-05 10:00:00,119.02,119.14,118.58,118.81,196225.0,110.9194,111.0312,110.5093,110.7237,196225.0
2021-08-05 10:30:00,118.84,119.02,118.7,118.94,178709.0,110.7516,110.9194,110.6212,110.8448,178709.0
2021-08-05 11:00:00,118.94,119.15,118.94,119.04,159115.0,110.8448,111.0405,110.8448,110.938,159115.0
2021-08-05 11:30:00,119.02,119.07,118.62,118.73,145111.0,110.9194,110.966,110.5466,110.6491,145111.0
2021-08-05 12:00:00,118.73,118.78,118.29,118.63,134801.0,110.6491,110.6957,110.2391,110.5559,134801.0
2021-08-05 12:30:00,118.64,118.7,118.45,118.56,115271.0,110.5652,110.6212,110.3882,110.4907,115271.0
2021-08-05 13:00:00,118.57,118.63,118.29,118.49,135825.0,110.5,110.5559,110.2391,110.4255,135825.0
2021-08-05 13:30:00,118.49,118.62,118.42,118.57,72841.0,110.4255,110.5466,110.3602,110.5,72841.0
2021-08-05 14:00:00,118.57,118.71,118.52,118.66,137056.0,110.5,110.6305,110.4534,110.5839,137056.0
2021-08-05 14:30:00,118.64,118.91,118.59,118.78,170259.0,110.5652,110.8169,110.5186,110.6957,170259.0
2021-08-05 15:00:00,118.79,118.85,118.72,118.78,123347.0,110.705,110.7609,110.6398,110.6957,123347.0
2021-08-05 15:30:00,118.77,119.24,118.65,119.24,647414.0,110.6864,111.1244,110.5746,111.1244,647414.0
2021-08-06 09:30:00,118.37,118.37,117.45,118.12,692334.0,110.3136,110.3136,109.4562,110.0806,692334.0
2021-08-06 10:00:00,118.15,118.53,118.08,118.41,293262.0,110.1086,110.4627,110.0434,110.3509,293262.0
2021-08-06 10:30:00,118.41,118.6,118.0,118.04,218276.0,110.3509,110.528,109.9688,110.0061,218276.0
2021-08-06 11:00:00,118.04,118.22,117.81,118.06,178271.0,110.0061,110.1738,109.7917,110.0247,178271.0
2021-08-06 11:30:00,118.06,118.11,117.86,118.08,175398.0,110.0247,110.0713,109.8383,110.0434,175398.0
2021-08-06 12:00:00,118.08,118.12,117.89,118.02,159341.0,110.0434,110.0806,109.8663,109.9874,159341.0
2021-08-06 12:30:00,118.02,118.08,117.77,117.94,147690.0,109.9874,110.0434,109.7545,109.9129,147690.0
2021-08-06 13:00:00,117.95,118.04,117.82,117.84,126274.0,109.9222,110.0061,109.8011,109.8197,126274.0
2021-08-06 13:30:00,117.84,117.96,117.75,117.83,151010.0,109.8197,109.9315,109.7358,109.8104,151010.0
2021-08-06 14:00:00,117.84,118.0,117.83,117.92,93827.0,109.8197,109.9688,109.8104,109.8942,93827.0
2021-08-06 14:30:00,117.93,118.0,117.85,117.97,91603.0,109.9036,109.9688,109.829,109.9408,91603.0
2021-08-06 15:00:00,117.97,118.05,117.86,117.98,124050.0,109.9408,110.0154,109.8383,109.9502,124050.0
2021-08-06 15:30:00,117.99,118.29,117.87,118.21,601171.0,109.9595,110.2391,109.8476,110.1645,601171.0
2021-08-09 09:30:00,118.45,118.79,117.32,118.17,467777.0,110.3882,110.705,109.3351,110.1272,467777.0
2021-08-09 10:00:00,118.17,118.38,117.87,118.28,211949.0,110.1272,110.3229,109.8476,110.2297,211949.0
2021-08-09 10:30:00,118.28,118.41,117.85,117.87,351459.0,110.2297,110.3509,109.829,109.8476,351459.0
2021-08-09 11:00:00,117.87,118.23,117.8,118.12,266656.0,109.8476,110.1831,109.7824,110.0806,266656.0
2021-08-09 11:30:00,118.14,118.22,117.97,118.2,277994.0,110.0993,110.1738,109.9408,110.1552,277994.0
2021-08-09 12:00:00,118.2,118.23,117.91,118.0,128054.0,110.1552,110.1831,109.8849,109.9688,128054.0
2021-08-09 12:30:00,118.0,118.06,117.82,117.89,114952.0,109.9688,110.0247,109.8011,109.8663,114952.0
2021-08-09 13:00:00,117.88,118.02,117.77,117.88,333006.0,109.857,109.9874,109.7545,109.857,333006.0
2021-08-09 13:30:00,117.87,117.95,117.82,117.93,103335.0,109.8476,109.9222,109.8011,109.9036,103335.0
2021-08-09 14:00:00,117.96,118.15,117.88,118.06,184176.0,109.9315,110.1086,109.857,110.0247,184176.0
2021-08-09 14:30:00,118.05,118.2,118.02,118.16,106102.0,110.0154,110.1552,109.9874,110.1179,106102.0
2021-08-09 15:00:00,118.14,118.16,117.9,118.12,173398.0,110.0993,110.1179,109.8756,110.0806,173398.0
2021-08-09 15:30:00,118.11,118.23,117.88,118.22,580268.0,110.0713,110.1831,109.857,110.1738,580268.0
2021-08-10 09:30:00,118.5,119.05,117.3,117.59,643805.0,110.4348,110.9473,109.3164,109.5867,643805.0
2021-08-10 10:00:00,117.61,117.69,117.2,117.24,249453.0,109.6053,109.6799,109.2233,109.2605,249453.0
2021-08-10 10:30:00,117.22,117.23,116.11,116.42,856239.0,109.2419,109.2512,108.2074,108.4963,856239.0
2021-08-10 11:00:00,116.42,116.63,116.18,116.6,356440.0,108.4963,108.692,108.2727,108.6641,356440.0
2021-08-10 11:30:00,116.59,116.83,116.46,116.49,174908.0,108.6548,108.8784,108.5336,108.5616,174908.0
2021-08-10 12:00:00,116.51,117.1,116.5,116.86,133898.0,108.5802,109.1301,108.5709,108.9064,133898.0
2021-08-10 12:30:00,116.86,116.88,116.66,116.66,85206.0,108.9064,108.925,108.72,108.72,85206.0
2021-08-10 13:00:00,116.68,116.78,116.5,116.51,141261.0,108.7386,108.8318,108.5709,108.5802,141261.0
2021-08-10 13:30:00,116.51,116.72,114.08,116.72,196497.0,108.5802,108.7759,106.3156,108.7759,196497.0
2021-08-10 14:00:00,116.73,116.79,116.37,116.61,156872.0,108.7852,108.8412,108.4497,108.6734,156872.0
2021-08-10 14:30:00,116.59,116.69,116.57,116.65,151450.0,108.6548,108.748,108.6361,108.7107,151450.0
2021-08-10 15:00:00,116.65,116.76,116.56,116.74,165957.0,108.7107,108.8132,108.6268,108.7946,165957.0
2021-08-10 15:30:00,116.73,116.75,116.32,116.34,491316.0,108.7852,108.8039,108.4031,108.4218,491316.0
2021-08-11 09:30:00,116.5,116.98,115.94,116.0,595502.0,108.5709,109.0182,108.049,108.1049,595502.0
2021-08-11 10:00:00,116.01,116.22,115.78,116.02,427754.0,108.1142,108.31,107.8999,108.1236,427754.0
2021-08-11 10:30:00,116.0,116.13,115.78,115.8,290672.0,108.1049,108.2261,107.8999,107.9185,290672.0
2021-08-11 11:00:00,115.79,115.87,115.48,115.79,307970.0,107.9092,107.9838,107.6203,107.9092,307970.0
2021-08-11 11:30:00,115.79,115.93,115.2,115.48,200781.0,107.9092,108.0397,107.3594,107.6203,200781.0
2021-08-11 12:00:00,115.48,115.81,115.44,115.65,102976.0,107.6203,107.9279,107.583,107.7787,102976.0
2021-08-11 12:30:00,115.63,115.8,115.54,115.62,135252.0,107.7601,107.9185,107.6762,107.7508,135252.0
2021-08-11 13:00:00,115.62,115.97,115.62,115.87,147175.0,107.7508,108.077,107.7508,107.9838,147175.0
2021-08-11 13:30:00,115.86,115.9,115.52,115.6,138560.0,107.9745,108.0117,107.6576,107.7321,138560.0
2021-08-11 14:00:00,115.6,115.92,115.56,115.91,87728.0,107.7321,108.0304,107.6949,108.021,87728.0
2021-08-11 14:30:00,115.92,116.08,115.85,116.04,173127.0,108.0304,108.1795,107.9651,108.1422,173127.0
2021-08-11 15:00:00,116.04,116.18,115.98,116.16,241310.0,108.1422,108.2727,108.0863,108.254,241310.0
2021-08-11 15:30:00,116.16,116.19,115.98,115.99,414286.0,108.254,108.282,108.0863,108.0956,414286.0
2021-08-12 09:30:00,115.53,115.74,114.46,114.77,682111.0,107.6669,107.8626,106.6697,106.9586,682111.0
2021-08-12 10:00:00,114.79,115.27,114.44,115.19,439007.0,106.9773,107.4246,106.6511,107.3501,439007.0
2021-08-12 10:30:00,115.21,115.34,115.03,115.24,305118.0,107.3687,107.4898,107.2009,107.3967,305118.0
2021-08-12 11:00:00,115.23,115.75,115.14,115.67,186051.0,107.3873,107.8719,107.3035,107.7974,186051.0
2021-08-12 11:30:00,115.68,115.83,115.36,115.53,211504.0,107.8067,107.9465,107.5085,107.6669,211504.0
2021-08-12 12:00:00,115.53,115.57,115.4,115.46,205085.0,107.6669,107.7042,107.5458,107.6017,205085.0
2021-08-12 12:30:00,115.46,115.64,115.4,115.56,361478.0,107.6017,107.7694,107.5458,107.6949,361478.0
2021-08-12 13:00:00,115.55,115.81,115.54,115.81,605309.0,107.6856,107.9279,107.6762,107.9279,605309.0
2021-08-12 13:30:00,115.81,115.89,115.69,115.85,234300.0,107.9279,108.0024,107.816,107.9651,234300.0
2021-08-12 14:00:00,115.85,115.87,115.73,115.76,165356.0,107.9651,107.9838,107.8533,107.8813,165356.0
2021-08-12 14:30:00,115.75,115.89,115.73,115.82,135843.0,107.8719,108.0024,107.8533,107.9372,135843.0
2021-08-12 15:00:00,115.82,115.95,115.78,115.86,142440.0,107.9372,108.0583,107.8999,107.9745,142440.0
2021-08-12 15:30:00,115.86,115.94,115.57,115.69,485737.0,107.9745,108.049,107.7042,107.816,485737.0
2021-08-13 09:30:00,115.07,115.17,114.49,114.72,659835.0,107.2382,107.3314,106.6977,106.912,659835.0
2021-08-13 10:00:00,114.73,115.51,114.69,115.14,283126.0,106.9214,107.6483,106.8841,107.3035,283126.0
2021-08-13 10:30:00,115.16,115.22,115.01,115.02,181797.0,107.3221,107.378,107.1823,107.1916,181797.0
2021-08-13 11:00:00,115.01,115.25,114.98,115.13,211872.0,107.1823,107.406,107.1543,107.2941,211872.0
2021-08-13 11:30:00,115.13,115.19,115.04,115.14,175613.0,107.2941,107.3501,107.2103,107.3035,175613.0
2021-08-13 12:00:00,115.14,115.33,114.88,114.92,238942.0,107.3035,107.4805,107.0612,107.0984,238942.0
2021-08-13 12:30:00,114.92,115.06,114.9,114.99,189564.0,107.0984,107.2289,107.0798,107.1637,189564.0
2021-08-13 13:00:00,115.0,115.1,114.88,115.0,178190.0,107.173,107.2662,107.0612,107.173,178190.0
2021-08-13 13:30:00,115.0,115.12,114.88,115.03,166664.0,107.173,107.2848,107.0612,107.2009,166664.0
2021-08-13 14:00:00,115.02,115.1,114.98,115.04,121286.0,107.1916,107.2662,107.1543,107.2103,121286.0
2021-08-13 14:30:00,115.04,115.15,114.96,115.14,167997.0,107.2103,107.3128,107.1357,107.3035,167997.0
2021-08-13 15:00:00,115.15,115.2,115.06,115.13,197351.0,107.3128,107.3594,107.2289,107.2941,197351.0
2021-08-13 15:30:00,115.12,115.52,115.08,115.51,412629.0,107.2848,107.6576,107.2475,107.6483,412629.0
2021-08-16 09:30:00,115.1,115.48,114.73,114.95,720119.0,107.2662,107.6203,106.9214,107.1264,720119.0
2021-08-16 10:00:00,114.9,115.15,114.51,114.59,346919.0,107.0798,107.3128,106.7163,106.7909,346919.0
2021-08-16 10:30:00,114.59,114.98,114.45,114.67,281761.0,106.7909,107.1543,106.6604,106.8654,281761.0
2021-08-16 11:00:00,114.67,114.82,114.55,114.55,309368.0,106.8654,107.0052,106.7536,106.7536,309368.0
2021-08-16 11:30:00,114.54,114.69,114.36,114.39,198783.0,106.7443,106.8841,106.5765,106.6045,198783.0
2021-08-16 12:00:00,114.39,114.47,114.25,114.27,223338.0,106.6045,106.6791,106.474,106.4927,223338.0
2021-08-16 12:30:00,114.27,114.37,114.14,114.33,229796.0,106.4927,106.5859,106.3715,106.5486,229796.0
2021-08-16 13:00:00,114.33,114.4,114.21,114.22,173213.0,106.5486,106.6138,106.4368,106.4461,173213.0
2021-08-16 13:30:00,114.23,114.35,114.17,114.24,196599.0,106.4554,106.5672,106.3995,106.4647,196599.0
2021-08-16 14:00:00,114.24,114.39,114.14,114.25,202493.0,106.4647,106.6045,106.3715,106.474,202493.0
2021-08-16 14:30:00,114.26,114.38,114.16,114.17,322108.0,106.4833,106.5952,106.3902,106.3995,322108.0
2021-08-16 15:00:00,114.17,114.33,114.09,114.29,310313.0,106.3995,106.5486,106.3249,106.5113,310313.0
2021-08-16 15:30:00,114.29,114.7,114.18,114.66,674001.0,106.5113,106.8934,106.4088,106.8561,674001.0
2021-08-17 09:30:00,113.73,113.85,111.87,112.12,1494740.0,105.9894,106.1013,104.256,104.489,1494740.0
2021-08-17 10:00:00,112.1,112.26,111.64,111.99,900095.0,104.4704,104.6195,104.0417,104.3678,900095.0
2021-08-17 10:30:00,111.98,112.28,111.88,111.99,959423.0,104.3585,104.6381,104.2653,104.3678,959423.0
2021-08-17 11:00:00,111.99,112.06,111.7,111.74,582708.0,104.3678,104.4331,104.0976,104.1349,582708.0
2021-08-17 11:30:00,111.72,111.87,111.25,111.35,700865.0,104.1162,104.256,103.6782,103.7714,700865.0
2021-08-17 12:00:00,111.35,111.54,111.23,111.5,586589.0,103.7714,103.9485,103.6596,103.9112,586589.0
2021-08-17 12:30:00,111.51,111.52,110.81,110.83,819314.0,103.9205,103.9298,103.2682,103.2868,819314.0
2021-08-17 13:00:00,110.82,111.25,110.75,111.13,668021.0,103.2775,103.6782,103.2122,103.5664,668021.0
2021-08-17 13:30:00,111.14,111.18,110.75,111.17,492733.0,103.5757,103.613,103.2122,103.6037,492733.0
2021-08-17 14:00:00,111.16,111.19,110.92,110.99,468316.0,103.5943,103.6223,103.3707,103.4359,468316.0
2021-08-17 14:30:00,110.99,111.12,110.85,111.01,494520.0,103.4359,103.5571,103.3054,103.4545,494520.0
2021-08-17 15:00:00,111.02,111.22,110.89,111.01,600651.0,103.4639,103.6503,103.3427,103.4545,600651.0
2021-08-17 15:30:00,111.01,111.28,110.91,111.1,1584858.0,103.4545,103.7062,103.3614,103.5384,1584858.0
2021-08-18 09:30:00,111.74,113.0,111.55,112.73,1524305.0,104.1349,105.3091,103.9578,105.0575,1524305.0
2021-08-18 10:00:00,112.72,112.73,111.87,112.28,609394.0,105.0482,105.0575,104.256,104.6381,609394.0
2021-08-18 10:30:00,112.28,112.32,111.47,111.62,462103.0,104.6381,104.6754,103.8832,104.023,462103.0
2021-08-18 11:00:00,111.62,111.85,111.47,111.66,409760.0,104.023,104.2374,103.8832,104.0603,409760.0
2021-08-18 11:30:00,111.65,111.67,111.31,111.44,331546.0,104.051,104.0696,103.7341,103.8553,331546.0
2021-08-18 12:00:00,111.44,111.6,111.28,111.41,333434.0,103.8553,104.0044,103.7062,103.8273,333434.0
2021-08-18 12:30:00,111.41,111.69,111.41,111.65,233034.0,103.8273,104.0883,103.8273,104.051,233034.0
2021-08-18 13:00:00,111.66,111.7,111.34,111.5,245497.0,104.0603,104.0976,103.7621,103.9112,245497.0
2021-08-18 13:30:00,111.5,111.57,111.37,111.54,190562.0,103.9112,103.9764,103.79,103.9485,190562.0
2021-08-18 14:00:00,111.55,111.89,111.15,111.54,410377.0,103.9578,104.2747,103.585,103.9485,410377.0
2021-08-18 14:30:00,111.55,111.68,111.3,111.45,263982.0,103.9578,104.0789,103.7248,103.8646,263982.0
2021-08-18 15:00:00,111.45,111.51,111.28,111.32,266216.0,103.8646,103.9205,103.7062,103.7434,266216.0
2021-08-18 15:30:00,111.32,111.32,110.38,110.4,1154687.0,103.7434,103.7434,102.8674,102.8861,1154687.0
2021-08-19 09:30:00,109.0,109.03,107.68,108.05,2245195.0,101.5814,101.6093,100.3512,100.696,2245195.0
2021-08-19 10:00:00,108.05,109.08,107.95,109.02,974688.0,100.696,101.6559,100.6028,101.6,974688.0
2021-08-19 10:30:00,109.01,109.58,108.75,109.58,942633.0,101.5907,102.1219,101.3484,102.1219,942633.0
2021-08-19 11:00:00,109.59,110.42,109.58,109.99,811570.0,102.1312,102.9047,102.1219,102.504,811570.0
2021-08-19 11:30:00,110.0,110.57,109.86,110.38,481874.0,102.5133,103.0445,102.3828,102.8674,481874.0
2021-08-19 12:00:00,110.38,110.77,110.1,110.15,448273.0,102.8674,103.2309,102.6065,102.6531,448273.0
2021-08-19 12:30:00,110.17,110.52,110.12,110.14,315269.0,102.6717,102.9979,102.6251,102.6438,315269.0
2021-08-19 13:00:00,110.14,110.31,110.03,110.05,398881.0,102.6438,102.8022,102.5412,102.5599,398881.0
2021-08-19 13:30:00,110.06,110.29,109.89,110.09,307522.0,102.5692,102.7836,102.4108,102.5972,307522.0
2021-08-19 14:00:00,110.09,110.62,110.05,110.36,474196.0,102.5972,103.0911,102.5599,102.8488,474196.0
2021-08-19 14:30:00,110.34,110.52,110.01,110.47,289523.0,102.8301,102.9979,102.5226,102.9513,289523.0
2021-08-19 15:00:00,110.45,110.97,110.45,110.83,473452.0,102.9327,103.4173,102.9327,103.2868,473452.0
2021-08-19 15:30:00,110.82,110.87,110.13,110.53,766232.0,103.2775,103.3241,102.6344,103.0072,766232.0
2021-08-20 09:30:00,109.03,109.71,108.66,109.21,1208857.0,101.6093,102.243,101.2645,101.7771,1208857.0
2021-08-20 10:00:00,109.21,109.3,108.56,108.62,675351.0,101.7771,101.8609,101.1713,101.2272,675351.0
2021-08-20 10:30:00,108.64,109.05,108.56,108.69,617418.0,101.2459,101.6279,101.1713,101.2924,617418.0
2021-08-20 11:00:00,108.68,108.86,108.5,108.68,627847.0,101.2831,101.4509,101.1154,101.2831,627847.0
2021-08-20 11:30:00,108.66,108.79,108.21,108.34,632986.0,101.2645,101.3856,100.8451,100.9663,632986.0
2021-08-20 12:00:00,108.35,108.78,108.14,108.41,497603.0,100.9756,101.3763,100.7799,101.0315,497603.0
2021-08-20 12:30:00,108.42,108.56,108.3,108.52,579223.0,101.0408,101.1713,100.929,101.134,579223.0
2021-08-20 13:00:00,108.52,108.52,108.29,108.35,467010.0,101.134,101.134,100.9197,100.9756,467010.0
2021-08-20 13:30:00,108.35,108.39,108.11,108.22,364240.0,100.9756,101.0129,100.7519,100.8544,364240.0
2021-08-20 14:00:00,108.22,108.35,107.96,108.06,586036.0,100.8544,100.9756,100.6121,100.7053,586036.0
2021-08-20 14:30:00,108.04,108.1,107.78,107.86,792648.0,100.6867,100.7426,100.4444,100.5189,792648.0
2021-08-20 15:00:00,107.85,108.04,107.73,107.81,754249.0,100.5096,100.6867,100.3978,100.4723,754249.0
2021-08-20 15:30:00,107.8,108.21,107.78,108.1,2306249.0,100.463,100.8451,100.4444,100.7426,2306249.0
2021-08-23 09:30:00,110.08,110.28,109.45,109.55,1505276.0,102.5878,102.7742,102.0007,102.0939,1505276.0
2021-08-23 10:00:00,109.56,110.26,109.27,109.92,673902.0,102.1032,102.7556,101.833,102.4387,673902.0
2021-08-23 10:30:00,109.94,110.51,109.93,110.41,506180.0,102.4574,102.9886,102.4481,102.8954,506180.0
2021-08-23 11:00:00,110.42,110.61,110.18,110.57,504093.0,102.9047,103.0818,102.681,103.0445,504093.0
2021-08-23 11:30:00,110.58,110.85,110.55,110.84,348021.0,103.0538,103.3054,103.0259,103.2961,348021.0
2021-08-23 12:00:00,110.83,111.19,110.82,110.95,410112.0,103.2868,103.6223,103.2775,103.3986,410112.0
2021-08-23 12:30:00,110.96,111.0,110.47,110.69,329528.0,103.408,103.4452,102.9513,103.1563,329528.0
2021-08-23 13:00:00,110.71,111.08,110.6,111.03,253494.0,103.175,103.5198,103.0725,103.4732,253494.0
2021-08-23 13:30:00,111.03,111.11,110.83,111.05,250872.0,103.4732,103.5477,103.2868,103.4918,250872.0
2021-08-23 14:00:00,111.04,111.24,111.04,111.13,248806.0,103.4825,103.6689,103.4825,103.5664,248806.0
2021-08-23 14:30:00,111.12,111.33,111.12,111.2,264454.0,103.5571,103.7528,103.5571,103.6316,264454.0
2021-08-23 15:00:00,111.19,111.19,110.96,111.02,300568.0,103.6223,103.6223,103.408,103.4639,300568.0
2021-08-23 15:30:00,111.01,111.02,110.75,110.97,829191.0,103.4545,103.4639,103.2122,103.4173,829191.0
2021-08-24 09:30:00,112.0,113.07,111.8,112.57,1596192.0,104.3772,105.3743,104.1908,104.9084,1596192.0
2021-08-24 10:00:00,112.58,112.89,112.43,112.66,494106.0,104.9177,105.2066,104.7779,104.9922,494106.0
2021-08-24 10:30:00,112.66,112.98,112.66,112.88,514763.0,104.9922,105.2905,104.9922,105.1973,514763.0
2021-08-24 11:00:00,112.88,112.88,112.49,112.51,369412.0,105.1973,105.1973,104.8338,104.8525,369412.0
2021-08-24 11:30:00,112.5,112.51,112.26,112.45,272704.0,104.8431,104.8525,104.6195,104.7965,272704.0
2021-08-24 12:00:00,112.45,112.53,112.36,112.39,198908.0,104.7965,104.8711,104.7127,104.7406,198908.0
2021-08-24 12:30:00,112.39,112.46,112.28,112.32,145873.0,104.7406,104.8059,104.6381,104.6754,145873.0
2021-08-24 13:00:00,112.32,112.34,112.04,112.1,164182.0,104.6754,104.694,104.4144,104.4704,164182.0
2021-08-24 13:30:00,112.11,112.24,112.05,112.19,174804.0,104.4797,104.6008,104.4238,104.5542,174804.0
2021-08-24 14:00:00,112.18,112.24,111.95,112.19,224780.0,104.5449,104.6008,104.3306,104.5542,224780.0
2021-08-24 14:30:00,112.2,112.21,112.11,112.17,119757.0,104.5636,104.5729,104.4797,104.5356,119757.0
2021-08-24 15:00:00,112.17,112.35,112.12,112.34,329272.0,104.5356,104.7033,104.489,104.694,329272.0
2021-08-24 15:30:00,112.34,112.35,111.97,112.11,476811.0,104.694,104.7033,104.3492,104.4797,476811.0
2021-08-25 09:30:00,115.79,118.49,115.61,117.51,5390637.0,107.9092,110.4255,107.7415,109.5122,5390637.0
2021-08-25 10:00:00,117.52,119.18,117.5,118.96,3824950.0,109.5215,111.0685,109.5028,110.8635,3824950.0
2021-08-25 10:30:00,118.96,118.99,118.06,118.27,2362975.0,110.8635,110.8914,110.0247,110.2204,2362975.0
2021-08-25 11:00:00,118.27,118.53,117.81,118.52,1189738.0,110.2204,110.4627,109.7917,110.4534,1189738.0
2021-08-25 11:30:00,118.52,118.61,118.05,118.11,574749.0,110.4534,110.5373,110.0154,110.0713,574749.0
2021-08-25 12:00:00,118.12,118.21,117.78,117.86,643846.0,110.0806,110.1645,109.7638,109.8383,643846.0
2021-08-25 12:30:00,117.84,118.3,117.8,118.27,458827.0,109.8197,110.2484,109.7824,110.2204,458827.0
2021-08-25 13:00:00,118.27,118.27,117.85,117.97,303823.0,110.2204,110.2204,109.829,109.9408,303823.0
2021-08-25 13:30:00,117.97,118.13,117.87,117.99,270019.0,109.9408,110.09,109.8476,109.9595,270019.0
2021-08-25 14:00:00,118.0,118.47,117.88,118.15,586149.0,109.9688,110.4068,109.857,110.1086,586149.0
2021-08-25 14:30:00,118.16,118.23,117.97,118.07,289994.0,110.1179,110.1831,109.9408,110.034,289994.0
2021-08-25 15:00:00,118.07,118.11,117.46,117.69,675896.0,110.034,110.0713,109.4656,109.6799,675896.0
2021-08-25 15:30:00,117.69,117.69,116.91,117.03,1557385.0,109.6799,109.6799,108.953,109.0648,1557385.0
2021-08-26 09:30:00,117.98,118.0,116.81,117.43,1466203.0,109.9502,109.9688,108.8598,109.4376,1466203.0
2021-08-26 10:00:00,117.43,117.89,116.52,116.7,727737.0,109.4376,109.8663,108.5895,108.7573,727737.0
2021-08-26 10:30:00,116.7,117.06,116.43,116.83,550829.0,108.7573,109.0928,108.5057,108.8784,550829.0
2021-08-26 11:00:00,116.82,117.75,116.35,117.64,721180.0,108.8691,109.7358,108.4311,109.6333,721180.0
2021-08-26 11:30:00,117.64,118.11,117.53,117.98,611301.0,109.6333,110.0713,109.5308,109.9502,611301.0
2021-08-26 12:00:00,117.98,118.17,117.9,117.96,448505.0,109.9502,110.1272,109.8756,109.9315,448505.0
2021-08-26 12:30:00,117.96,118.0,117.82,117.96,288624.0,109.9315,109.9688,109.8011,109.9315,288624.0
2021-08-26 13:00:00,117.96,118.03,117.82,117.91,288110.0,109.9315,109.9968,109.8011,109.8849,288110.0
2021-08-26 13:30:00,117.92,118.01,117.9,117.98,220428.0,109.8942,109.9781,109.8756,109.9502,220428.0
2021-08-26 14:00:00,117.98,118.14,117.92,118.11,273409.0,109.9502,110.0993,109.8942,110.0713,273409.0
2021-08-26 14:30:00,118.12,118.46,118.11,118.21,770023.0,110.0806,110.3975,110.0713,110.1645,770023.0
2021-08-26 15:00:00,118.21,118.22,117.81,118.07,378705.0,110.1645,110.1738,109.7917,110.034,378705.0
2021-08-26 15:30:00,118.06,118.33,118.02,118.1,958178.0,110.0247,110.2763,109.9874,110.062,958178.0
2021-08-27 09:30:00,118.33,118.65,117.69,118.3,883838.0,110.2763,110.5746,109.6799,110.2484,883838.0
2021-08-27 10:00:00,118.3,119.3,118.03,118.9,797020.0,110.2484,111.1803,109.9968,110.8075,797020.0
2021-08-27 10:30:00,118.92,119.17,118.72,119.1,392552.0,110.8262,111.0592,110.6398,110.9939,392552.0
2021-08-27 11:00:00,119.09,119.19,118.85,118.89,314071.0,110.9846,111.0778,110.7609,110.7982,314071.0
2021-08-27 11:30:00,118.92,118.95,118.59,118.68,327235.0,110.8262,110.8541,110.5186,110.6025,327235.0
2021-08-27 12:00:00,118.69,118.79,118.46,118.48,254376.0,110.6118,110.705,110.3975,110.4161,254376.0
2021-08-27 12:30:00,118.49,118.57,118.37,118.5,231756.0,110.4255,110.5,110.3136,110.4348,231756.0
2021-08-27 13:00:00,118.48,118.53,118.28,118.34,236016.0,110.4161,110.4627,110.2297,110.2857,236016.0
2021-08-27 13:30:00,118.34,118.52,118.31,118.52,199130.0,110.2857,110.4534,110.2577,110.4534,199130.0
2021-08-27 14:00:00,118.52,118.59,118.46,118.51,205704.0,110.4534,110.5186,110.3975,110.4441,205704.0
2021-08-27 14:30:00,118.52,118.76,118.48,118.7,205302.0,110.4534,110.6771,110.4161,110.6212,205302.0
2021-08-27 15:00:00,118.69,118.71,118.6,118.67,265534.0,110.6118,110.6305,110.528,110.5932,265534.0
2021-08-27 15:30:00,118.66,118.66,118.4,118.49,748204.0,110.5839,110.5839,110.3416,110.4255,748204.0
2021-08-30 09:30:00,118.88,119.24,118.47,118.95,1161132.0,110.7889,111.1244,110.4068,110.8541,1161132.0
2021-08-30 10:00:00,118.95,119.48,118.82,119.32,574570.0,110.8541,111.3481,110.733,111.199,574570.0
2021-08-30 10:30:00,119.33,119.5,119.09,119.48,369767.0,111.2083,111.3667,110.9846,111.3481,369767.0
2021-08-30 11:00:00,119.48,119.5,118.85,119.09,299284.0,111.3481,111.3667,110.7609,110.9846,299284.0
2021-08-30 11:30:00,119.09,119.3,119.02,119.18,252592.0,110.9846,111.1803,110.9194,111.0685,252592.0
2021-08-30 12:00:00,119.17,119.27,118.95,119.19,249570.0,111.0592,111.1524,110.8541,111.0778,249570.0
2021-08-30 12:30:00,119.2,119.31,119.08,119.23,183995.0,111.0871,111.1896,110.9753,111.1151,183995.0
2021-08-30 13:00:00,119.24,119.41,119.2,119.39,249225.0,111.1244,111.2828,111.0871,111.2642,249225.0
2021-08-30 13:30:00,119.4,119.4,119.23,119.38,223003.0,111.2735,111.2735,111.1151,111.2549,223003.0
2021-08-30 14:00:00,119.38,119.41,119.32,119.36,224503.0,111.2549,111.2828,111.199,111.2362,224503.0
2021-08-30 14:30:00,119.37,119.45,119.35,119.44,394913.0,111.2456,111.3201,111.2269,111.3108,394913.0
2021-08-30 15:00:00,119.43,119.49,119.3,119.4,252361.0,111.3015,111.3574,111.1803,111.2735,252361.0
2021-08-30 15:30:00,119.38,119.4,118.96,118.97,628676.0,111.2549,111.2735,110.8635,110.8728,628676.0
2021-08-31 09:30:00,120.01,120.8,119.26,119.29,2039681.0,111.842,112.5782,111.143,111.171,2039681.0
2021-08-31 10:00:00,119.33,119.73,118.88,119.17,770686.0,111.2083,111.5811,110.7889,111.0592,770686.0
2021-08-31 10:30:00,119.16,119.22,118.7,119.05,326122.0,111.0499,111.1058,110.6212,110.9473,326122.0
2021-08-31 11:00:00,119.05,119.37,118.91,119.11,238118.0,110.9473,111.2456,110.8169,111.0033,238118.0
2021-08-31 11:30:00,119.14,119.33,119.07,119.24,205805.0,111.0312,111.2083,110.966,111.1244,205805.0
2021-08-31 12:00:00,119.26,119.43,119.15,119.41,271799.0,111.143,111.3015,111.0405,111.2828,271799.0
2021-08-31 12:30:00,119.41,119.5,119.25,119.45,173341.0,111.2828,111.3667,111.1337,111.3201,173341.0
2021-08-31 13:00:00,119.44,119.5,119.27,119.49,139094.0,111.3108,111.3667,111.1524,111.3574,139094.0
2021-08-31 13:30:00,119.49,119.56,119.38,119.54,149729.0,111.3574,111.4226,111.2549,111.404,149729.0
2021-08-31 14:00:00,119.55,119.61,119.31,119.33,190867.0,111.4133,111.4692,111.1896,111.2083,190867.0
2021-08-31 14:30:00,119.34,119.45,119.26,119.35,284104.0,111.2176,111.3201,111.143,111.2269,284104.0
2021-08-31 15:00:00,119.34,119.36,119.06,119.09,239163.0,111.2176,111.2362,110.9567,110.9846,239163.0
2021-08-31 15:30:00,119.09,119.37,119.01,119.01,684929.0,110.9846,111.2456,110.9101,110.9101,684929.0
2021-09-01 09:30:00,120.22,120.4,119.56,119.88,1145015.0,112.0377,112.2055,111.4226,111.7208,1145015.0
2021-09-01 10:00:00,119.89,120.49,119.62,120.46,732327.0,111.7302,112.2893,111.4785,112.2614,732327.0
2021-09-01 10:30:00,120.49,120.63,120.26,120.55,528055.0,112.2893,112.4198,112.075,112.3452,528055.0
2021-09-01 11:00:00,120.56,120.67,120.4,120.5,317208.0,112.3546,112.4571,112.2055,112.2986,317208.0
2021-09-01 11:30:00,120.49,120.59,120.36,120.54,255451.0,112.2893,112.3825,112.1682,112.3359,255451.0
2021-09-01 12:00:00,120.53,121.02,120.42,121.0,663443.0,112.3266,112.7833,112.2241,112.7646,663443.0
2021-09-01 12:30:00,121.0,121.36,120.98,121.15,461138.0,112.7646,113.1001,112.746,112.9044,461138.0
2021-09-01 13:00:00,121.15,121.26,121.08,121.16,350161.0,112.9044,113.0069,112.8392,112.9137,350161.0
2021-09-01 13:30:00,121.17,121.28,120.96,120.98,255641.0,112.923,113.0256,112.7273,112.746,255641.0
2021-09-01 14:00:00,120.99,121.13,120.88,121.06,330525.0,112.7553,112.8858,112.6528,112.8205,330525.0
2021-09-01 14:30:00,121.04,121.08,120.75,120.94,240783.0,112.8019,112.8392,112.5316,112.7087,240783.0
2021-09-01 15:00:00,120.92,121.04,120.8,120.88,337942.0,112.6901,112.8019,112.5782,112.6528,337942.0
2021-09-01 15:30:00,120.86,120.89,120.44,120.46,938720.0,112.6341,112.6621,112.2427,112.2614,938720.0
2021-09-02 09:30:00,120.94,121.18,120.58,120.91,1213644.0,112.7087,112.9324,112.3732,112.6807,1213644.0
2021-09-02 10:00:00,120.91,121.12,120.82,121.03,505449.0,112.6807,112.8765,112.5969,112.7926,505449.0
2021-09-02 10:30:00,121.03,121.27,121.0,121.22,353523.0,112.7926,113.0162,112.7646,112.9696,353523.0
2021-09-02 11:00:00,121.23,121.39,121.17,121.19,444600.0,112.979,113.1281,112.923,112.9417,444600.0
2021-09-02 11:30:00,121.18,121.24,120.92,120.95,231827.0,112.9324,112.9883,112.6901,112.718,231827.0
2021-09-02 12:00:00,120.95,121.13,120.89,120.93,298477.0,112.718,112.8858,112.6621,112.6994,298477.0
2021-09-02 12:30:00,120.91,120.94,120.58,120.67,317659.0,112.6807,112.7087,112.3732,112.4571,317659.0
2021-09-02 13:00:00,120.65,120.78,120.57,120.67,218915.0,112.4384,112.5596,112.3639,112.4571,218915.0
2021-09-02 13:30:00,120.67,120.82,120.58,120.64,166328.0,112.4571,112.5969,112.3732,112.4291,166328.0
2021-09-02 14:00:00,120.64,120.65,120.46,120.54,212477.0,112.4291,112.4384,112.2614,112.3359,212477.0
2021-09-02 14:30:00,120.55,120.82,120.55,120.81,215332.0,112.3452,112.5969,112.3452,112.5876,215332.0
2021-09-02 15:00:00,120.82,121.12,120.8,120.93,425120.0,112.5969,112.8765,112.5782,112.6994,425120.0
2021-09-02 15:30:00,120.93,120.97,120.71,120.82,828732.0,112.6994,112.7367,112.4944,112.5969,828732.0
2021-09-03 09:30:00,121.58,123.8,121.26,123.8,2052790.0,113.3051,115.374,113.0069,115.374,2052790.0
2021-09-03 10:00:00,123.8,124.12,123.42,123.57,1077218.0,115.374,115.6723,115.0199,115.1597,1077218.0
2021-09-03 10:30:00,123.57,123.65,123.26,123.56,483408.0,115.1597,115.2343,114.8708,115.1504,483408.0
2021-09-03 11:00:00,123.56,124.24,123.5,124.2,602373.0,115.1504,115.7841,115.0945,115.7468,602373.0
2021-09-03 11:30:00,124.22,124.48,124.07,124.26,843437.0,115.7655,116.0078,115.6257,115.8027,843437.0
2021-09-03 12:00:00,124.26,124.39,124.14,124.36,394049.0,115.8027,115.9239,115.6909,115.8959,394049.0
2021-09-03 12:30:00,124.36,124.38,124.18,124.28,314674.0,115.8959,115.9146,115.7282,115.8214,314674.0
2021-09-03 13:00:00,124.28,124.46,124.19,124.33,298583.0,115.8214,115.9891,115.7375,115.868,298583.0
2021-09-03 13:30:00,124.34,124.38,124.17,124.27,234340.0,115.8773,115.9146,115.7189,115.8121,234340.0
2021-09-03 14:00:00,124.27,124.29,123.82,123.83,336704.0,115.8121,115.8307,115.3927,115.402,336704.0
2021-09-03 14:30:00,123.82,123.82,123.55,123.72,275834.0,115.3927,115.3927,115.1411,115.2995,275834.0
2021-09-03 15:00:00,123.72,123.9,123.6,123.85,351631.0,115.2995,115.4672,115.1877,115.4206,351631.0
2021-09-03 15:30:00,123.84,124.08,123.79,123.93,752753.0,115.4113,115.635,115.3647,115.4952,752753.0
2021-09-07 09:30:00,124.62,125.08,123.91,124.59,1582000.0,116.1382,116.5669,115.4766,116.1103,1582000.0
2021-09-07 10:00:00,124.59,124.69,123.89,124.62,547650.0,116.1103,116.2035,115.4579,116.1382,547650.0
2021-09-07 10:30:00,124.61,125.18,124.6,125.17,674697.0,116.1289,116.6601,116.1196,116.6508,674697.0
2021-09-07 11:00:00,125.17,125.26,124.61,124.69,620284.0,116.6508,116.7347,116.1289,116.2035,620284.0
2021-09-07 11:30:00,124.68,125.08,124.66,125.0,312939.0,116.1942,116.5669,116.1755,116.4924,312939.0
2021-09-07 12:00:00,125.01,125.17,125.01,125.12,286231.0,116.5017,116.6508,116.5017,116.6042,286231.0
2021-09-07 12:30:00,125.14,125.23,125.0,125.16,263277.0,116.6228,116.7067,116.4924,116.6415,263277.0
2021-09-07 13:00:00,125.17,125.25,125.09,125.24,234155.0,116.6508,116.7254,116.5762,116.716,234155.0
2021-09-07 13:30:00,125.24,125.28,125.02,125.1,251570.0,116.716,116.7533,116.511,116.5856,251570.0
2021-09-07 14:00:00,125.1,125.2,125.03,125.05,222050.0,116.5856,116.6788,116.5203,116.539,222050.0
2021-09-07 14:30:00,125.05,125.06,124.86,125.0,235816.0,116.539,116.5483,116.3619,116.4924,235816.0
2021-09-07 15:00:00,125.0,125.06,124.82,124.83,244170.0,116.4924,116.5483,116.3246,116.3339,244170.0
2021-09-07 15:30:00,124.82,124.92,124.68,124.7,820342.0,116.3246,116.4178,116.1942,116.2128,820342.0
2021-09-08 09:30:00,122.97,123.14,121.44,121.7,1372762.0,114.6005,114.759,113.1747,113.417,1372762.0
2021-09-08 10:00:00,121.68,121.98,121.23,121.76,828781.0,113.3983,113.6779,112.979,113.4729,828781.0
2021-09-08 10:30:00,121.75,121.89,121.4,121.62,841718.0,113.4636,113.594,113.1374,113.3424,841718.0
2021-09-08 11:00:00,121.63,122.42,121.62,122.23,536209.0,113.3517,114.088,113.3424,113.9109,536209.0
2021-09-08 11:30:00,122.22,122.27,121.53,121.67,311147.0,113.9016,113.9482,113.2585,113.389,311147.0
2021-09-08 12:00:00,121.66,122.22,121.57,122.09,218160.0,113.3797,113.9016,113.2958,113.7804,218160.0
2021-09-08 12:30:00,122.1,122.1,121.86,121.96,157892.0,113.7898,113.7898,113.5661,113.6593,157892.0
2021-09-08 13:00:00,121.95,122.06,121.82,121.97,123380.0,113.65,113.7525,113.5288,113.6686,123380.0
2021-09-08 13:30:00,121.98,122.1,121.84,121.97,122748.0,113.6779,113.7898,113.5474,113.6686,122748.0
2021-09-08 14:00:00,121.98,122.28,121.97,122.12,164827.0,113.6779,113.9575,113.6686,113.8084,164827.0
2021-09-08 14:30:00,122.12,122.22,122.09,122.2,122664.0,113.8084,113.9016,113.7804,113.8829,122664.0
2021-09-08 15:00:00,122.21,122.26,122.07,122.16,141204.0,113.8923,113.9389,113.7618,113.8457,141204.0
2021-09-08 15:30:00,122.17,122.27,121.88,121.89,801664.0,113.855,113.9482,113.5847,113.594,801664.0
2021-09-09 09:30:00,122.17,122.9,121.88,122.1,836933.0,113.855,114.5353,113.5847,113.7898,836933.0
2021-09-09 10:00:00,122.11,122.83,122.05,122.76,415561.0,113.7991,114.4701,113.7432,114.4048,415561.0
2021-09-09 10:30:00,122.78,122.83,122.6,122.7,225270.0,114.4235,114.4701,114.2557,114.3489,225270.0
2021-09-09 11:00:00,122.71,123.2,122.71,122.91,323922.0,114.3582,114.8149,114.3582,114.5446,323922.0
2021-09-09 11:30:00,122.91,123.05,122.87,123.05,182419.0,114.5446,114.6751,114.5073,114.6751,182419.0
2021-09-09 12:00:00,123.06,123.42,122.99,123.38,197159.0,114.6844,115.0199,114.6192,114.9826,197159.0
2021-09-09 12:30:00,123.38,123.49,123.22,123.26,180273.0,114.9826,115.0851,114.8335,114.8708,180273.0
2021-09-09 13:00:00,123.28,123.39,122.85,123.01,192332.0,114.8894,114.992,114.4887,114.6378,192332.0
2021-09-09 13:30:00,122.98,122.99,122.71,122.82,135590.0,114.6099,114.6192,114.3582,114.4607,135590.0
2021-09-09 14:00:00,122.81,122.96,122.68,122.9,120810.0,114.4514,114.5912,114.3303,114.5353,120810.0
2021-09-09 14:30:00,122.91,122.98,122.72,122.92,127153.0,114.5446,114.6099,114.3676,114.5539,127153.0
2021-09-09 15:00:00,122.92,122.96,122.75,122.84,209198.0,114.5539,114.5912,114.3955,114.4794,209198.0
2021-09-09 15:30:00,122.83,123.11,122.6,122.67,545884.0,114.4701,114.731,114.2557,114.321,545884.0
2021-09-10 09:30:00,123.02,124.34,123.02,124.0,708199.0,114.6471,115.8773,114.6471,115.5604,708199.0
2021-09-10 10:00:00,124.02,124.27,123.58,123.59,406720.0,115.5791,115.8121,115.169,115.1783,406720.0
2021-09-10 10:30:00,123.57,123.57,123.13,123.3,333195.0,115.1597,115.1597,114.7496,114.9081,333195.0
2021-09-10 11:00:00,123.36,123.54,123.09,123.32,183911.0,114.964,115.1317,114.7124,114.9267,183911.0
2021-09-10 11:30:00,123.34,123.75,123.34,123.7,149833.0,114.9454,115.3275,114.9454,115.2809,149833.0
2021-09-10 12:00:00,123.69,123.97,123.54,123.64,178642.0,115.2715,115.5325,115.1317,115.2249,178642.0
2021-09-10 12:30:00,123.64,123.85,123.57,123.76,114536.0,115.2249,115.4206,115.1597,115.3368,114536.0
2021-09-10 13:00:00,123.77,123.97,123.76,123.8,140547.0,115.3461,115.5325,115.3368,115.374,140547.0
2021-09-10 13:30:00,123.8,123.95,123.69,123.77,128318.0,115.374,115.5138,115.2715,115.3461,128318.0
2021-09-10 14:00:00,123.79,123.9,123.71,123.72,146947.0,115.3647,115.4672,115.2902,115.2995,146947.0
2021-09-10 14:30:00,123.72,123.74,123.51,123.51,114411.0,115.2995,115.3181,115.1038,115.1038,114411.0
2021-09-10 15:00:00,123.5,123.57,123.13,123.18,177352.0,115.0945,115.1597,114.7496,114.7962,177352.0
2021-09-10 15:30:00,123.16,123.25,122.89,122.91,591930.0,114.7776,114.8615,114.526,114.5446,591930.0
2021-09-13 09:30:00,122.94,123.26,122.24,122.88,960272.0,114.5726,114.8708,113.9202,114.5167,960272.0
2021-09-13 10:00:00,122.91,123.0,122.2,122.48,396532.0,114.5446,114.6285,113.8829,114.1439,396532.0
2021-09-13 10:30:00,122.48,122.87,122.27,122.8,301652.0,114.1439,114.5073,113.9482,114.4421,301652.0
2021-09-13 11:00:00,122.8,122.97,122.36,122.73,298859.0,114.4421,114.6005,114.0321,114.3769,298859.0
2021-09-13 11:30:00,122.72,123.09,122.72,122.94,216335.0,114.3676,114.7124,114.3676,114.5726,216335.0
2021-09-13 12:00:00,122.96,123.61,122.88,123.56,484919.0,114.5912,115.197,114.5167,115.1504,484919.0
2021-09-13 12:30:00,123.55,123.98,123.35,123.98,235415.0,115.1411,115.5418,114.9547,115.5418,235415.0
2021-09-13 13:00:00,123.98,124.1,123.31,123.36,612536.0,115.5418,115.6536,114.9174,114.964,612536.0
2021-09-13 13:30:00,123.41,123.47,123.23,123.3,174473.0,115.0106,115.0665,114.8428,114.9081,174473.0
2021-09-13 14:00:00,123.29,123.54,123.08,123.17,163346.0,114.8988,115.1317,114.7031,114.7869,163346.0
2021-09-13 14:30:00,123.19,123.19,122.86,123.14,250278.0,114.8056,114.8056,114.498,114.759,250278.0
2021-09-13 15:00:00,123.15,123.43,122.84,123.41,235844.0,114.7683,115.0292,114.4794,115.0106,235844.0
2021-09-13 15:30:00,123.41,123.62,123.22,123.62,510702.0,115.0106,115.2063,114.8335,115.2063,510702.0
2021-09-14 09:30:00,123.63,123.63,122.85,123.08,732796.0,115.2156,115.2156,114.4887,114.7031,732796.0
2021-09-14 10:00:00,123.07,123.34,122.85,123.26,344878.0,114.6937,114.9454,114.4887,114.8708,344878.0
2021-09-14 10:30:00,123.26,123.36,122.87,122.9,257765.0,114.8708,114.964,114.5073,114.5353,257765.0
2021-09-14 11:00:00,122.9,123.14,122.78,122.97,250148.0,114.5353,114.759,114.4235,114.6005,250148.0
2021-09-14 11:30:00,122.97,123.35,122.92,123.29,217736.0,114.6005,114.9547,114.5539,114.8988,217736.0
2021-09-14 12:00:00,123.29,123.37,123.09,123.33,161201.0,114.8988,114.9733,114.7124,114.936,161201.0
2021-09-14 12:30:00,123.32,123.39,122.95,123.05,172388.0,114.9267,114.992,114.5819,114.6751,172388.0
2021-09-14 13:00:00,123.07,123.17,122.78,123.0,131388.0,114.6937,114.7869,114.4235,114.6285,131388.0
2021-09-14 13:30:00,123.0,123.26,122.82,123.22,132925.0,114.6285,114.8708,114.4607,114.8335,132925.0
2021-09-14 14:00:00,123.23,123.32,122.91,122.97,133589.0,114.8428,114.9267,114.5446,114.6005,133589.0
2021-09-14 14:30:00,122.94,122.97,122.57,122.74,226434.0,114.5726,114.6005,114.2278,114.3862,226434.0
2021-09-14 15:00:00,122.73,122.74,122.4,122.53,190043.0,114.3769,114.3862,114.0693,114.1905,190043.0
2021-09-14 15:30:00,122.52,123.09,122.42,123.08,661235.0,114.1812,114.7124,114.088,114.7031,661235.0
2021-09-15 09:30:00,122.41,122.5,120.88,121.02,783733.0,114.0787,114.1625,112.6528,112.7833,783733.0
2021-09-15 10:00:00,121.06,121.47,120.94,121.04,404786.0,112.8205,113.2026,112.7087,112.8019,404786.0
2021-09-15 10:30:00,121.06,121.46,121.03,121.33,250622.0,112.8205,113.1933,112.7926,113.0722,250622.0
2021-09-15 11:00:00,121.33,121.67,121.14,121.26,246125.0,113.0722,113.389,112.8951,113.0069,246125.0
2021-09-15 11:30:00,121.25,121.27,120.97,121.23,206060.0,112.9976,113.0162,112.7367,112.979,206060.0
2021-09-15 12:00:00,121.22,121.29,121.0,121.21,149698.0,112.9696,113.0349,112.7646,112.9603,149698.0
2021-09-15 12:30:00,121.23,121.53,121.22,121.4,157704.0,112.979,113.2585,112.9696,113.1374,157704.0
2021-09-15 13:00:00,121.4,121.41,121.14,121.18,210378.0,113.1374,113.1467,112.8951,112.9324,210378.0
2021-09-15 13:30:00,121.19,121.32,121.05,121.15,191425.0,112.9417,113.0628,112.8112,112.9044,191425.0
2021-09-15 14:00:00,121.15,121.45,121.15,121.39,155429.0,112.9044,113.184,112.9044,113.1281,155429.0
2021-09-15 14:30:00,121.39,121.5,121.21,121.47,176868.0,113.1281,113.2306,112.9603,113.2026,176868.0
2021-09-15 15:00:00,121.47,121.48,121.27,121.3,234574.0,113.2026,113.2119,113.0162,113.0442,234574.0
2021-09-15 15:30:00,121.3,121.71,121.25,121.5,730905.0,113.0442,113.4263,112.9976,113.2306,730905.0
2021-09-16 09:30:00,120.0,120.24,119.35,120.22,1125674.0,112.2925,112.5171,111.6843,112.4984,1125674.0
2021-09-16 10:00:00,120.19,120.75,119.94,120.66,527069.0,112.4703,112.9944,112.2364,112.9101,527069.0
2021-09-16 10:30:00,120.65,120.74,120.31,120.66,454246.0,112.9008,112.985,112.5826,112.9101,454246.0
2021-09-16 11:00:00,120.66,120.85,120.28,120.5,414220.0,112.9101,113.0879,112.5545,112.7604,414220.0
2021-09-16 11:30:00,120.49,120.74,120.32,120.73,230042.0,112.7511,112.985,112.592,112.9756,230042.0
2021-09-16 12:00:00,120.74,120.74,120.36,120.37,209520.0,112.985,112.985,112.6294,112.6388,209520.0
2021-09-16 12:30:00,120.38,120.57,120.28,120.57,248975.0,112.6481,112.8259,112.5545,112.8259,248975.0
2021-09-16 13:00:00,120.56,120.71,120.41,120.63,209987.0,112.8166,112.9569,112.6762,112.8821,209987.0
2021-09-16 13:30:00,120.65,120.89,120.48,120.87,206991.0,112.9008,113.1254,112.7417,113.1066,206991.0
2021-09-16 14:00:00,120.88,121.07,120.77,120.95,278346.0,113.116,113.2938,113.0131,113.1815,278346.0
2021-09-16 14:30:00,120.95,121.13,120.88,121.01,205285.0,113.1815,113.3499,113.116,113.2377,205285.0
2021-09-16 15:00:00,121.01,121.1,120.73,120.73,356433.0,113.2377,113.3219,112.9756,112.9756,356433.0
2021-09-16 15:30:00,120.73,121.02,120.69,120.75,981536.0,112.9756,113.247,112.9382,112.9944,981536.0
2021-09-17 09:30:00,120.19,120.47,119.43,119.72,586787.0,112.4703,112.7323,111.7591,112.0305,586787.0
2021-09-17 10:00:00,119.71,119.71,119.12,119.16,405737.0,112.0212,112.0212,111.469,111.5065,405737.0
2021-09-17 10:30:00,119.17,119.17,118.62,118.75,560779.0,111.5158,111.5158,111.0012,111.1228,560779.0
2021-09-17 11:00:00,118.74,118.92,118.21,118.65,676861.0,111.1135,111.2819,110.6175,111.0292,676861.0
2021-09-17 11:30:00,118.64,118.72,118.28,118.4,318822.0,111.0199,111.0947,110.683,110.7953,318822.0
2021-09-17 12:00:00,118.41,118.68,118.31,118.48,333682.0,110.8046,111.0573,110.7111,110.8702,333682.0
2021-09-17 12:30:00,118.49,118.61,118.35,118.39,393100.0,110.8795,110.9918,110.7485,110.7859,393100.0
2021-09-17 13:00:00,118.4,118.47,118.02,118.17,309251.0,110.7953,110.8608,110.4397,110.5801,309251.0
2021-09-17 13:30:00,118.16,118.17,117.78,117.99,400605.0,110.5707,110.5801,110.2151,110.4116,400605.0
2021-09-17 14:00:00,117.99,118.12,117.87,117.96,353952.0,110.4116,110.5333,110.2993,110.3836,353952.0
2021-09-17 14:30:00,117.96,118.06,117.86,117.91,388918.0,110.3836,110.4771,110.29,110.3368,388918.0
2021-09-17 15:00:00,117.92,118.02,117.83,117.93,444818.0,110.3461,110.4397,110.2619,110.3555,444818.0
2021-09-17 15:30:00,117.94,118.07,117.69,117.7,1364829.0,110.3648,110.4865,110.1309,110.1403,1364829.0
2021-09-20 09:30:00,115.15,116.01,114.64,115.88,970689.0,107.754,108.5588,107.2768,108.4371,970689.0
2021-09-20 10:00:00,115.87,115.95,115.3,115.58,546934.0,108.4278,108.5027,107.8944,108.1564,546934.0
2021-09-20 10:30:00,115.6,115.66,115.13,115.23,394916.0,108.1751,108.2313,107.7353,107.8289,394916.0
2021-09-20 11:00:00,115.23,115.49,115.02,115.38,321181.0,107.8289,108.0722,107.6324,107.9693,321181.0
2021-09-20 11:30:00,115.39,115.42,114.64,114.76,471914.0,107.9786,108.0067,107.2768,107.3891,471914.0
2021-09-20 12:00:00,114.76,114.96,114.68,114.9,430411.0,107.3891,107.5762,107.3142,107.5201,430411.0
2021-09-20 12:30:00,114.88,114.9,114.56,114.58,292075.0,107.5014,107.5201,107.2019,107.2206,292075.0
2021-09-20 13:00:00,114.57,114.67,114.21,114.47,329610.0,107.2113,107.3049,106.8744,107.1177,329610.0
2021-09-20 13:30:00,114.47,114.58,114.36,114.39,313447.0,107.1177,107.2206,107.0148,107.0428,313447.0
2021-09-20 14:00:00,114.43,114.49,113.69,113.86,423547.0,107.0803,107.1364,106.3878,106.5469,423547.0
2021-09-20 14:30:00,113.85,113.91,113.55,113.7,311136.0,106.5375,106.5937,106.2568,106.3972,311136.0
2021-09-20 15:00:00,113.71,114.22,113.55,114.19,390610.0,106.4065,106.8838,106.2568,106.8557,390610.0
2021-09-20 15:30:00,114.19,114.92,114.18,114.69,1055490.0,106.8557,107.5388,106.8463,107.3236,1055490.0
2021-09-21 09:30:00,115.65,115.87,114.77,115.15,974380.0,108.2219,108.4278,107.3984,107.754,974380.0
2021-09-21 10:00:00,115.16,115.28,114.62,115.0,371120.0,107.7634,107.8757,107.2581,107.6137,371120.0
2021-09-21 10:30:00,115.01,115.12,114.57,114.64,206328.0,107.623,107.726,107.2113,107.2768,206328.0
2021-09-21 11:00:00,114.64,115.27,114.55,114.98,486439.0,107.2768,107.8663,107.1926,107.595,486439.0
2021-09-21 11:30:00,115.0,115.2,114.91,115.17,297789.0,107.6137,107.8008,107.5294,107.7727,297789.0
2021-09-21 12:00:00,115.18,115.32,115.12,115.24,406193.0,107.7821,107.9131,107.726,107.8383,406193.0
2021-09-21 12:30:00,115.25,115.29,114.88,115.08,261523.0,107.8476,107.885,107.5014,107.6885,261523.0
2021-09-21 13:00:00,115.07,115.22,114.95,115.09,137714.0,107.6792,107.8195,107.5669,107.6979,137714.0
2021-09-21 13:30:00,115.09,115.21,114.84,115.03,242598.0,107.6979,107.8102,107.4639,107.6417,242598.0
2021-09-21 14:00:00,115.01,115.26,114.97,115.0,267399.0,107.623,107.857,107.5856,107.6137,267399.0
2021-09-21 14:30:00,114.99,115.5,114.98,115.26,225781.0,107.6043,108.0816,107.595,107.857,225781.0
2021-09-21 15:00:00,115.28,115.54,115.21,115.31,252296.0,107.8757,108.119,107.8102,107.9038,252296.0
2021-09-21 15:30:00,115.3,115.34,114.96,115.0,781480.0,107.8944,107.9318,107.5762,107.6137,781480.0
2021-09-22 09:30:00,115.23,115.66,114.91,115.63,452269.0,107.8289,108.2313,107.5294,108.2032,452269.0
2021-09-22 10:00:00,115.65,116.1,115.59,115.97,343231.0,108.2219,108.643,108.1658,108.5214,343231.0
2021-09-22 10:30:00,115.97,116.06,115.66,115.82,208698.0,108.5214,108.6056,108.2313,108.381,208698.0
2021-09-22 11:00:00,115.82,116.08,115.78,115.91,218936.0,108.381,108.6243,108.3436,108.4652,218936.0
2021-09-22 11:30:00,115.91,116.15,115.85,115.98,193294.0,108.4652,108.6898,108.4091,108.5307,193294.0
2021-09-22 12:00:00,115.97,116.0,115.82,115.92,177056.0,108.5214,108.5494,108.381,108.4746,177056.0
2021-09-22 12:30:00,115.92,116.06,115.84,115.89,134011.0,108.4746,108.6056,108.3997,108.4465,134011.0
2021-09-22 13:00:00,115.88,115.88,115.65,115.71,121535.0,108.4371,108.4371,108.2219,108.2781,121535.0
2021-09-22 13:30:00,115.7,115.78,115.51,115.66,154782.0,108.2687,108.3436,108.0909,108.2313,154782.0
2021-09-22 14:00:00,115.65,116.17,115.39,115.97,293229.0,108.2219,108.7085,107.9786,108.5214,293229.0
2021-09-22 14:30:00,115.96,116.06,115.25,115.51,269282.0,108.512,108.6056,107.8476,108.0909,269282.0
2021-09-22 15:00:00,115.49,116.2,115.42,116.12,349813.0,108.0722,108.7366,108.0067,108.6617,349813.0
2021-09-22 15:30:00,116.12,116.24,115.79,115.92,657544.0,108.6617,108.774,108.3529,108.4746,657544.0
2021-09-23 09:30:00,116.97,116.97,115.81,115.96,589242.0,109.4571,109.4571,108.3716,108.512,589242.0
2021-09-23 10:00:00,115.99,116.49,115.98,116.21,422253.0,108.5401,109.008,108.5307,108.746,422253.0
2021-09-23 10:30:00,116.23,116.42,116.13,116.19,301095.0,108.7647,108.9425,108.6711,108.7272,301095.0
2021-09-23 11:00:00,116.19,116.19,115.59,115.9,580153.0,108.7272,108.7272,108.1658,108.4559,580153.0
2021-09-23 11:30:00,115.9,116.1,115.75,116.09,214864.0,108.4559,108.643,108.3155,108.6337,214864.0
2021-09-23 12:00:00,116.1,116.1,115.85,115.87,131294.0,108.643,108.643,108.4091,108.4278,131294.0
2021-09-23 12:30:00,115.9,116.05,115.8,116.04,101472.0,108.4559,108.5962,108.3623,108.5869,101472.0
2021-09-23 13:00:00,116.02,116.16,115.97,116.14,139237.0,108.5682,108.6992,108.5214,108.6804,139237.0
2021-09-23 13:30:00,116.13,116.17,116.08,116.12,109134.0,108.6711,108.7085,108.6243,108.6617,109134.0
2021-09-23 14:00:00,116.11,116.14,115.96,116.07,138288.0,108.6524,108.6804,108.512,108.6149,138288.0
2021-09-23 14:30:00,116.08,116.15,115.91,116.04,142075.0,108.6243,108.6898,108.4652,108.5869,142075.0
2021-09-23 15:00:00,116.04,116.14,115.92,116.14,235655.0,108.5869,108.6804,108.4746,108.6804,235655.0
2021-09-23 15:30:00,116.14,116.22,116.07,116.18,548611.0,108.6804,108.7553,108.6149,108.7179,548611.0
2021-09-24 09:30:00,116.0,116.55,115.74,116.38,645187.0,108.5494,109.0641,108.3061,108.905,645187.0
2021-09-24 10:00:00,116.37,116.56,115.83,115.89,473444.0,108.8957,109.0735,108.3904,108.4465,473444.0
2021-09-24 10:30:00,115.9,116.01,115.75,115.83,266769.0,108.4559,108.5588,108.3155,108.3904,266769.0
2021-09-24 11:00:00,115.83,116.01,115.68,115.72,358566.0,108.3904,108.5588,108.25,108.2874,358566.0
2021-09-24 11:30:00,115.71,115.85,115.62,115.78,131377.0,108.2781,108.4091,108.1938,108.3436,131377.0
2021-09-24 12:00:00,115.78,115.92,115.7,115.89,134607.0,108.3436,108.4746,108.2687,108.4465,134607.0
2021-09-24 12:30:00,115.89,115.92,115.7,115.73,91909.0,108.4465,108.4746,108.2687,108.2968,91909.0
2021-09-24 13:00:00,115.73,115.79,115.68,115.74,90970.0,108.2968,108.3529,108.25,108.3061,90970.0
2021-09-24 13:30:00,115.74,115.75,115.53,115.54,113872.0,108.3061,108.3155,108.1096,108.119,113872.0
2021-09-24 14:00:00,115.54,115.67,115.52,115.65,105032.0,108.119,108.2406,108.1003,108.2219,105032.0
2021-09-24 14:30:00,115.65,115.79,115.63,115.78,106233.0,108.2219,108.3529,108.2032,108.3436,106233.0
2021-09-24 15:00:00,115.77,115.81,115.61,115.75,136003.0,108.3342,108.3716,108.1845,108.3155,136003.0
2021-09-24 15:30:00,115.76,115.8,115.6,115.65,524240.0,108.3249,108.3623,108.1751,108.2219,524240.0
2021-09-27 09:30:00,115.7,116.25,115.01,115.39,896103.0,108.2687,108.7834,107.623,107.9786,896103.0
2021-09-27 10:00:00,115.37,115.83,115.19,115.8,356998.0,107.9599,108.3904,107.7915,108.3623,356998.0
2021-09-27 10:30:00,115.82,116.4,115.8,116.16,288184.0,108.381,108.9237,108.3623,108.6992,288184.0
2021-09-27 11:00:00,116.16,116.57,116.01,116.04,254756.0,108.6992,109.0828,108.5588,108.5869,254756.0
2021-09-27 11:30:00,116.04,116.18,115.89,116.09,203047.0,108.5869,108.7179,108.4465,108.6337,203047.0
2021-09-27 12:00:00,116.08,116.24,115.97,116.22,133950.0,108.6243,108.774,108.5214,108.7553,133950.0
2021-09-27 12:30:00,116.21,116.24,115.91,116.01,178699.0,108.746,108.774,108.4652,108.5588,178699.0
2021-09-27 13:00:00,115.99,116.18,115.97,116.16,110161.0,108.5401,108.7179,108.5214,108.6992,110161.0
2021-09-27 13:30:00,116.17,116.22,116.04,116.15,83931.0,108.7085,108.7553,108.5869,108.6898,83931.0
2021-09-27 14:00:00,116.17,116.43,116.16,116.37,113922.0,108.7085,108.9518,108.6992,108.8957,113922.0
2021-09-27 14:30:00,116.38,116.4,116.26,116.28,96709.0,108.905,108.9237,108.7927,108.8115,96709.0
2021-09-27 15:00:00,116.29,116.54,116.26,116.42,194119.0,108.8208,109.0548,108.7927,108.9425,194119.0
2021-09-27 15:30:00,116.42,116.48,116.05,116.16,375049.0,108.9425,108.9986,108.5962,108.6992,375049.0
2021-09-28 09:30:00,114.33,115.04,113.52,114.04,965909.0,106.9867,107.6511,106.2287,106.7153,965909.0
2021-09-28 10:00:00,114.02,114.02,113.13,113.45,671354.0,106.6966,106.6966,105.8638,106.1632,671354.0
2021-09-28 10:30:00,113.47,113.7,113.21,113.28,355309.0,106.1819,106.3972,105.9386,106.0041,355309.0
2021-09-28 11:00:00,113.28,113.34,112.84,113.01,573743.0,106.0041,106.0603,105.5924,105.7515,573743.0
2021-09-28 11:30:00,112.97,113.21,112.72,112.92,380301.0,105.7141,105.9386,105.4801,105.6673,380301.0
2021-09-28 12:00:00,112.89,113.02,112.66,112.93,283479.0,105.6392,105.7608,105.424,105.6766,283479.0
2021-09-28 12:30:00,112.93,112.93,112.4,112.47,420886.0,105.6766,105.6766,105.1807,105.2462,420886.0
2021-09-28 13:00:00,112.45,112.87,112.32,112.66,279018.0,105.2275,105.6205,105.1058,105.424,279018.0
2021-09-28 13:30:00,112.67,112.76,112.42,112.45,247731.0,105.4333,105.5175,105.1994,105.2275,247731.0
2021-09-28 14:00:00,112.44,112.56,112.32,112.5,416849.0,105.2181,105.3304,105.1058,105.2742,416849.0
2021-09-28 14:30:00,112.49,112.73,112.36,112.52,333672.0,105.2649,105.4895,105.1432,105.293,333672.0
2021-09-28 15:00:00,112.52,112.87,112.46,112.61,355137.0,105.293,105.6205,105.2368,105.3772,355137.0
2021-09-28 15:30:00,112.6,112.72,111.85,111.86,1737106.0,105.3678,105.4801,104.666,104.6753,1737106.0
2021-09-29 09:30:00,112.3,112.85,111.64,112.51,990646.0,105.0871,105.6018,104.4695,105.2836,990646.0
2021-09-29 10:00:00,112.54,112.67,112.01,112.08,258587.0,105.3117,105.4333,104.8157,104.8812,258587.0
2021-09-29 10:30:00,112.07,112.09,111.74,111.99,224462.0,104.8719,104.8906,104.5631,104.797,224462.0
2021-09-29 11:00:00,112.03,112.04,111.55,111.58,299437.0,104.8344,104.8438,104.3853,104.4133,299437.0
2021-09-29 11:30:00,111.56,111.59,111.18,111.41,275539.0,104.3946,104.4227,104.039,104.2543,275539.0
2021-09-29 12:00:00,111.4,111.51,111.09,111.23,179756.0,104.2449,104.3478,103.9548,104.0858,179756.0
2021-09-29 12:30:00,111.22,111.47,111.2,111.39,135928.0,104.0765,104.3104,104.0577,104.2355,135928.0
2021-09-29 13:00:00,111.38,111.49,111.15,111.2,158074.0,104.2262,104.3291,104.011,104.0577,158074.0
2021-09-29 13:30:00,111.2,111.41,111.02,111.41,181846.0,104.0577,104.2543,103.8893,104.2543,181846.0
2021-09-29 14:00:00,111.41,111.89,111.37,111.75,278044.0,104.2543,104.7034,104.2168,104.5724,278044.0
2021-09-29 14:30:00,111.78,112.07,111.71,112.03,167166.0,104.6005,104.8719,104.535,104.8344,167166.0
2021-09-29 15:00:00,112.03,112.1,111.91,111.95,179768.0,104.8344,104.8999,104.7221,104.7596,179768.0
2021-09-29 15:30:00,111.95,112.07,111.51,111.58,601526.0,104.7596,104.8719,104.3478,104.4133,601526.0
2021-09-30 09:30:00,112.43,113.35,112.43,112.89,913254.0,105.2087,106.0696,105.2087,105.6392,913254.0
2021-09-30 10:00:00,112.88,112.96,112.52,112.72,416848.0,105.6298,105.7047,105.293,105.4801,416848.0
2021-09-30 10:30:00,112.7,112.76,112.21,112.23,606512.0,105.4614,105.5175,105.0029,105.0216,606512.0
2021-09-30 11:00:00,112.22,112.93,112.17,112.83,231585.0,105.0122,105.6766,104.9654,105.583,231585.0
2021-09-30 11:30:00,112.84,112.85,111.99,112.24,275794.0,105.5924,105.6018,104.797,105.0309,275794.0
2021-09-30 12:00:00,112.23,112.3,111.93,112.05,153996.0,105.0216,105.0871,104.7409,104.8531,153996.0
2021-09-30 12:30:00,112.05,112.36,111.99,112.28,139870.0,104.8531,105.1432,104.797,105.0684,139870.0
2021-09-30 13:00:00,112.27,112.55,112.21,112.35,147153.0,105.059,105.321,105.0029,105.1339,147153.0
2021-09-30 13:30:00,112.34,112.51,112.27,112.45,142046.0,105.1245,105.2836,105.059,105.2275,142046.0
2021-09-30 14:00:00,112.46,112.69,112.37,112.48,146739.0,105.2368,105.452,105.1526,105.2555,146739.0
2021-09-30 14:30:00,112.49,112.66,112.42,112.42,185119.0,105.2649,105.424,105.1994,105.1994,185119.0
2021-09-30 15:00:00,112.42,112.69,112.35,112.43,289577.0,105.1994,105.452,105.1339,105.2087,289577.0
2021-09-30 15:30:00,112.43,112.51,111.65,111.66,618204.0,105.2087,105.2836,104.4788,104.4882,618204.0
2021-10-01 09:30:00,112.0,112.3,110.7,110.96,702251.0,104.8064,105.0871,103.5899,103.8332,702251.0
2021-10-01 10:00:00,110.89,111.11,110.3,110.51,423818.0,103.7676,103.9735,103.2155,103.4121,423818.0
2021-10-01 10:30:00,110.52,110.88,110.42,110.85,315295.0,103.4214,103.7583,103.3278,103.7302,315295.0
2021-10-01 11:00:00,110.86,111.19,110.34,111.13,313626.0,103.7396,104.0484,103.253,103.9922,313626.0
2021-10-01 11:30:00,111.14,111.21,110.89,111.01,205077.0,104.0016,104.0671,103.7676,103.8799,205077.0
2021-10-01 12:00:00,111.02,111.06,110.68,110.83,139804.0,103.8893,103.9267,103.5711,103.7115,139804.0
2021-10-01 12:30:00,110.82,110.98,110.66,110.69,177316.0,103.7021,103.8519,103.5524,103.5805,177316.0
2021-10-01 13:00:00,110.68,111.08,110.61,111.06,157371.0,103.5711,103.9454,103.5056,103.9267,157371.0
2021-10-01 13:30:00,111.06,111.34,111.03,111.17,152677.0,103.9267,104.1887,103.8987,104.0297,152677.0
2021-10-01 14:00:00,111.18,111.42,111.17,111.3,132476.0,104.039,104.2636,104.0297,104.1513,132476.0
2021-10-01 14:30:00,111.3,111.75,111.26,111.63,169629.0,104.1513,104.5724,104.1139,104.4601,169629.0
2021-10-01 15:00:00,111.63,111.87,111.56,111.63,163319.0,104.4601,104.6847,104.3946,104.4601,163319.0
2021-10-01 15:30:00,111.64,111.79,111.35,111.57,542231.0,104.4695,104.6098,104.1981,104.404,542231.0
2021-10-04 09:30:00,111.0,111.1,108.99,109.49,1012446.0,103.8706,103.9642,101.9897,102.4576,1012446.0
2021-10-04 10:00:00,109.48,109.51,108.9,109.14,572160.0,102.4482,102.4763,101.9055,102.1301,572160.0
2021-10-04 10:30:00,109.14,109.14,108.55,108.99,556616.0,102.1301,102.1301,101.5779,101.9897,556616.0
2021-10-04 11:00:00,108.97,109.13,108.77,109.05,323784.0,101.971,102.1207,101.7838,102.0458,323784.0
2021-10-04 11:30:00,109.04,109.1,108.52,108.93,365231.0,102.0365,102.0926,101.5499,101.9335,365231.0
2021-10-04 12:00:00,108.91,109.17,108.78,109.02,203421.0,101.9148,102.1581,101.7932,102.0178,203421.0
2021-10-04 12:30:00,109.01,109.09,108.79,108.92,184350.0,102.0084,102.0833,101.8025,101.9242,184350.0
2021-10-04 13:00:00,108.9,109.09,108.7,108.82,207420.0,101.9055,102.0833,101.7183,101.8306,207420.0
2021-10-04 13:30:00,108.85,108.98,108.7,108.71,215925.0,101.8587,101.9803,101.7183,101.7277,215925.0
2021-10-04 14:00:00,108.7,109.14,108.69,108.94,201775.0,101.7183,102.1301,101.709,101.9429,201775.0
2021-10-04 14:30:00,108.93,109.16,108.86,109.14,247134.0,101.9335,102.1488,101.868,102.1301,247134.0
2021-10-04 15:00:00,109.14,109.44,108.85,108.86,393840.0,102.1301,102.4108,101.8587,101.868,393840.0
2021-10-04 15:30:00,108.86,109.23,108.84,109.02,1139066.0,101.868,102.2143,101.8493,102.0178,1139066.0
2021-10-05 09:30:00,109.8,110.31,109.22,109.36,935167.0,102.7477,103.2249,102.2049,102.3359,935167.0
2021-10-05 10:00:00,109.36,110.08,109.33,109.63,465837.0,102.3359,103.0097,102.3078,102.5886,465837.0
2021-10-05 10:30:00,109.65,109.94,109.6,109.86,373694.0,102.6073,102.8787,102.5605,102.8038,373694.0
2021-10-05 11:00:00,109.85,109.95,109.56,109.61,398540.0,102.7944,102.888,102.5231,102.5699,398540.0
2021-10-05 11:30:00,109.6,109.93,109.6,109.92,336689.0,102.5605,102.8693,102.5605,102.86,336689.0
2021-10-05 12:00:00,109.92,110.35,109.83,110.06,325077.0,102.86,103.2623,102.7757,102.991,325077.0
2021-10-05 12:30:00,110.05,110.11,109.79,109.9,290852.0,102.9816,103.0377,102.7383,102.8412,290852.0
2021-10-05 13:00:00,109.91,109.92,109.61,109.73,354180.0,102.8506,102.86,102.5699,102.6822,354180.0
2021-10-05 13:30:00,109.73,109.78,109.5,109.6,253290.0,102.6822,102.7289,102.4669,102.5605,253290.0
2021-10-05 14:00:00,109.6,109.81,109.4,109.52,548914.0,102.5605,102.757,102.3734,102.4856,548914.0
2021-10-05 14:30:00,109.52,109.7,109.46,109.47,262721.0,102.4856,102.6541,102.4295,102.4389,262721.0
2021-10-05 15:00:00,109.47,109.55,109.34,109.36,472131.0,102.4389,102.5137,102.3172,102.3359,472131.0
2021-10-05 15:30:00,109.35,109.53,109.22,109.25,1116524.0,102.3266,102.495,102.2049,102.233,1116524.0
2021-10-06 09:30:00,108.44,108.89,107.82,107.89,1196125.0,101.475,101.8961,100.8948,100.9603,1196125.0
2021-10-06 10:00:00,107.87,108.78,107.58,108.54,626970.0,100.9416,101.7932,100.6702,101.5686,626970.0
2021-10-06 10:30:00,108.54,108.76,108.02,108.22,397349.0,101.5686,101.7745,101.082,101.2691,397349.0
2021-10-06 11:00:00,108.24,108.35,107.84,107.86,319200.0,101.2879,101.3908,100.9135,100.9323,319200.0
2021-10-06 11:30:00,107.89,108.38,107.83,108.36,278983.0,100.9603,101.4189,100.9042,101.4001,278983.0
2021-10-06 12:00:00,108.35,108.41,108.04,108.12,233909.0,101.3908,101.4469,101.1007,101.1756,233909.0
2021-10-06 12:30:00,108.12,108.21,108.02,108.05,148813.0,101.1756,101.2598,101.082,101.1101,148813.0
2021-10-06 13:00:00,108.06,108.44,107.92,108.44,218606.0,101.1194,101.475,100.9884,101.475,218606.0
2021-10-06 13:30:00,108.43,108.7,108.42,108.61,225518.0,101.4657,101.7183,101.4563,101.6341,225518.0
2021-10-06 14:00:00,108.61,108.91,108.48,108.89,322246.0,101.6341,101.9148,101.5124,101.8961,322246.0
2021-10-06 14:30:00,108.88,109.18,108.8,108.95,215586.0,101.8868,102.1675,101.8119,101.9523,215586.0
2021-10-06 15:00:00,108.93,109.19,108.89,109.08,315217.0,101.9335,102.1768,101.8961,102.0739,315217.0
2021-10-06 15:30:00,109.08,109.52,108.84,109.34,824768.0,102.0739,102.4856,101.8493,102.3172,824768.0
2021-10-07 09:30:00,111.0,111.52,110.49,111.02,1072210.0,103.8706,104.3572,103.3933,103.8893,1072210.0
2021-10-07 10:00:00,111.02,111.37,110.89,111.2,398860.0,103.8893,104.2168,103.7676,104.0577,398860.0
2021-10-07 10:30:00,111.21,111.35,111.03,111.04,280271.0,104.0671,104.1981,103.8987,103.908,280271.0
2021-10-07 11:00:00,111.03,111.23,110.84,111.19,300983.0,103.8987,104.0858,103.7209,104.0484,300983.0
2021-10-07 11:30:00,111.2,111.43,111.18,111.34,363066.0,104.0577,104.273,104.039,104.1887,363066.0
2021-10-07 12:00:00,111.35,111.71,111.35,111.54,419533.0,104.1981,104.535,104.1981,104.3759,419533.0
2021-10-07 12:30:00,111.54,111.7,111.53,111.65,323079.0,104.3759,104.5256,104.3665,104.4788,323079.0
2021-10-07 13:00:00,111.65,111.67,111.52,111.6,278413.0,104.4788,104.4976,104.3572,104.432,278413.0
2021-10-07 13:30:00,111.6,111.69,111.5,111.6,163956.0,104.432,104.5163,104.3385,104.432,163956.0
2021-10-07 14:00:00,111.59,111.7,111.46,111.57,186591.0,104.4227,104.5256,104.301,104.404,186591.0
2021-10-07 14:30:00,111.57,111.68,111.38,111.45,267206.0,104.404,104.5069,104.2262,104.2917,267206.0
2021-10-07 15:00:00,111.43,111.7,111.37,111.63,197496.0,104.273,104.5256,104.2168,104.4601,197496.0
2021-10-07 15:30:00,111.62,111.67,110.83,110.83,857723.0,104.4508,104.4976,103.7115,103.7115,857723.0
2021-10-08 09:30:00,110.98,111.07,109.73,109.76,676296.0,103.8519,103.9361,102.6822,102.7102,676296.0
2021-10-08 10:00:00,109.78,110.27,109.76,110.21,328928.0,102.7289,103.1875,102.7102,103.1313,328928.0
2021-10-08 10:30:00,110.22,110.37,109.51,109.83,360027.0,103.1407,103.281,102.4763,102.7757,360027.0
2021-10-08 11:00:00,109.84,110.26,109.81,110.24,341115.0,102.7851,103.1781,102.757,103.1594,341115.0
2021-10-08 11:30:00,110.23,110.28,109.75,109.91,197268.0,103.15,103.1968,102.7009,102.8506,197268.0
2021-10-08 12:00:00,109.89,110.06,109.84,109.9,156949.0,102.8319,102.991,102.7851,102.8412,156949.0
2021-10-08 12:30:00,109.9,110.24,109.86,110.08,203701.0,102.8412,103.1594,102.8038,103.0097,203701.0
2021-10-08 13:00:00,110.08,110.17,109.88,109.96,173887.0,103.0097,103.0939,102.8225,102.8974,173887.0
2021-10-08 13:30:00,109.93,110.18,109.91,110.1,199740.0,102.8693,103.1033,102.8506,103.0284,199740.0
2021-10-08 14:00:00,110.11,110.32,110.07,110.3,176045.0,103.0377,103.2343,103.0003,103.2155,176045.0
2021-10-08 14:30:00,110.29,110.31,110.11,110.15,172189.0,103.2062,103.2249,103.0377,103.0752,172189.0
2021-10-08 15:00:00,110.16,110.37,110.1,110.36,153176.0,103.0845,103.281,103.0284,103.2717,153176.0
2021-10-08 15:30:00,110.36,110.48,110.02,110.04,566362.0,103.2717,103.384,102.9535,102.9722,566362.0
2021-10-11 09:30:00,110.08,111.71,109.9,111.24,862939.0,103.0097,104.535,102.8412,104.0952,862939.0
2021-10-11 10:00:00,111.29,111.58,111.14,111.23,394527.0,104.142,104.4133,104.0016,104.0858,394527.0
2021-10-11 10:30:00,111.25,111.32,110.85,111.02,224235.0,104.1045,104.17,103.7302,103.8893,224235.0
2021-10-11 11:00:00,111.01,111.37,111.01,111.15,169903.0,103.8799,104.2168,103.8799,104.011,169903.0
2021-10-11 11:30:00,111.14,111.41,111.13,111.37,170016.0,104.0016,104.2543,103.9922,104.2168,170016.0
2021-10-11 12:00:00,111.37,111.4,111.13,111.24,158580.0,104.2168,104.2449,103.9922,104.0952,158580.0
2021-10-11 12:30:00,111.24,111.43,111.06,111.42,184845.0,104.0952,104.273,103.9267,104.2636,184845.0
2021-10-11 13:00:00,111.41,111.41,110.78,110.83,160319.0,104.2543,104.2543,103.6647,103.7115,160319.0
2021-10-11 13:30:00,110.82,110.96,110.75,110.92,164509.0,103.7021,103.8332,103.6366,103.7957,164509.0
2021-10-11 14:00:00,110.92,111.17,110.89,111.03,226172.0,103.7957,104.0297,103.7676,103.8987,226172.0
2021-10-11 14:30:00,111.04,111.1,110.79,110.89,175995.0,103.908,103.9642,103.6741,103.7676,175995.0
2021-10-11 15:00:00,110.89,110.96,110.7,110.71,178745.0,103.7676,103.8332,103.5899,103.5992,178745.0
2021-10-11 15:30:00,110.72,110.77,110.23,110.25,703271.0,103.6086,103.6554,103.15,103.1688,703271.0
2021-10-12 09:30:00,110.47,111.03,109.58,109.61,888340.0,103.3746,103.8987,102.5418,102.5699,888340.0
2021-10-12 10:00:00,109.61,110.01,109.22,109.42,725045.0,102.5699,102.9442,102.2049,102.3921,725045.0
2021-10-12 10:30:00,109.42,109.42,108.71,108.75,786667.0,102.3921,102.3921,101.7277,101.7651,786667.0
2021-10-12 11:00:00,108.76,109.25,108.75,108.78,431847.0,101.7745,102.233,101.7651,101.7932,431847.0
2021-10-12 11:30:00,108.79,109.1,108.75,109.09,280118.0,101.8025,102.0926,101.7651,102.0833,280118.0
2021-10-12 12:00:00,109.11,109.31,108.9,109.05,286231.0,102.102,102.2891,101.9055,102.0458,286231.0
2021-10-12 12:30:00,109.04,109.06,108.76,108.76,238353.0,102.0365,102.0552,101.7745,101.7745,238353.0
2021-10-12 13:00:00,108.76,108.85,108.55,108.75,247155.0,101.7745,101.8587,101.5779,101.7651,247155.0
2021-10-12 13:30:00,108.74,109.07,108.67,109.03,418888.0,101.7557,102.0645,101.6902,102.0271,418888.0
2021-10-12 14:00:00,109.04,109.39,109.02,109.19,432615.0,102.0365,102.364,102.0178,102.1768,432615.0
2021-10-12 14:30:00,109.2,109.25,108.7,108.79,360120.0,102.1862,102.233,101.7183,101.8025,360120.0
2021-10-12 15:00:00,108.8,108.85,108.6,108.75,430690.0,101.8119,101.8587,101.6247,101.7651,430690.0
2021-10-12 15:30:00,108.73,109.23,108.68,109.21,1254726.0,101.7464,102.2143,101.6996,102.1956,1254726.0
2021-10-13 09:30:00,109.32,110.05,108.95,109.26,923086.0,102.2985,102.9816,101.9523,102.2423,923086.0
2021-10-13 10:00:00,109.28,109.68,109.03,109.42,369748.0,102.2611,102.6354,102.0271,102.3921,369748.0
2021-10-13 10:30:00,109.42,109.77,109.24,109.27,354212.0,102.3921,102.7196,102.2236,102.2517,354212.0
2021-10-13 11:00:00,109.28,109.66,109.28,109.48,205626.0,102.2611,102.6167,102.2611,102.4482,205626.0
2021-10-13 11:30:00,109.5,109.64,109.1,109.43,299990.0,102.4669,102.5979,102.0926,102.4014,299990.0
2021-10-13 12:00:00,109.43,109.56,109.01,109.22,379797.0,102.4014,102.5231,102.0084,102.2049,379797.0
2021-10-13 12:30:00,109.23,109.23,109.04,109.16,184429.0,102.2143,102.2143,102.0365,102.1488,184429.0
2021-10-13 13:00:00,109.15,109.59,109.11,109.57,304002.0,102.1394,102.5511,102.102,102.5324,304002.0
2021-10-13 13:30:00,109.56,109.74,109.52,109.67,232240.0,102.5231,102.6915,102.4856,102.626,232240.0
2021-10-13 14:00:00,109.66,109.89,109.5,109.63,412359.0,102.6167,102.8319,102.4669,102.5886,412359.0
2021-10-13 14:30:00,109.63,109.82,109.51,109.78,381223.0,102.5886,102.7664,102.4763,102.7289,381223.0
2021-10-13 15:00:00,109.78,109.84,109.54,109.63,461351.0,102.7289,102.7851,102.5044,102.5886,461351.0
2021-10-13 15:30:00,109.63,109.99,109.63,109.99,908363.0,102.5886,102.9255,102.5886,102.9255,908363.0
2021-10-14 09:30:00,114.14,114.74,112.03,112.59,3414947.0,106.8089,107.3704,104.8344,105.3585,3414947.0
2021-10-14 10:00:00,112.57,112.73,111.18,111.78,1525451.0,105.3397,105.4895,104.039,104.6005,1525451.0
2021-10-14 10:30:00,111.77,112.06,111.16,111.94,1126009.0,104.5911,104.8625,104.0203,104.7502,1126009.0
2021-10-14 11:00:00,111.93,112.22,111.39,112.08,704816.0,104.7409,105.0122,104.2355,104.8812,704816.0
2021-10-14 11:30:00,112.08,113.18,112.08,113.04,1050514.0,104.8812,105.9106,104.8812,105.7796,1050514.0
2021-10-14 12:00:00,113.03,113.38,112.58,112.62,924021.0,105.7702,106.0977,105.3491,105.3865,924021.0
2021-10-14 12:30:00,112.61,113.01,112.58,112.81,406620.0,105.3772,105.7515,105.3491,105.5643,406620.0
2021-10-14 13:00:00,112.81,112.83,112.17,112.23,399381.0,105.5643,105.583,104.9654,105.0216,399381.0
2021-10-14 13:30:00,112.22,112.57,112.01,112.51,480229.0,105.0122,105.3397,104.8157,105.2836,480229.0
2021-10-14 14:00:00,112.51,112.96,112.33,112.96,433430.0,105.2836,105.7047,105.1152,105.7047,433430.0
2021-10-14 14:30:00,112.95,112.96,112.59,112.76,327756.0,105.6953,105.7047,105.3585,105.5175,327756.0
2021-10-14 15:00:00,112.76,112.85,112.46,112.51,372856.0,105.5175,105.6018,105.2368,105.2836,372856.0
2021-10-14 15:30:00,112.51,112.6,111.91,112.57,1616524.0,105.2836,105.3678,104.7221,105.3397,1616524.0
2021-10-15 09:30:00,114.78,114.95,113.4,113.57,1761200.0,107.4078,107.5669,106.1164,106.2755,1761200.0
2021-10-15 10:00:00,113.55,113.89,112.96,113.47,725625.0,106.2568,106.575,105.7047,106.1819,725625.0
2021-10-15 10:30:00,113.47,114.0,113.46,113.98,406529.0,106.1819,106.6779,106.1726,106.6592,406529.0
2021-10-15 11:00:00,113.99,114.0,113.39,113.65,412750.0,106.6685,106.6779,106.1071,106.3504,412750.0
2021-10-15 11:30:00,113.65,114.09,113.65,113.95,488452.0,106.3504,106.7621,106.3504,106.6311,488452.0
2021-10-15 12:00:00,113.97,114.53,113.92,114.48,744627.0,106.6498,107.1739,106.603,107.1271,744627.0
2021-10-15 12:30:00,114.48,114.52,114.14,114.14,237667.0,107.1271,107.1645,106.8089,106.8089,237667.0
2021-10-15 13:00:00,114.14,114.34,114.05,114.18,219344.0,106.8089,106.9961,106.7247,106.8463,219344.0
2021-10-15 13:30:00,114.18,114.38,114.12,114.31,225873.0,106.8463,107.0335,106.7902,106.968,225873.0
2021-10-15 14:00:00,114.3,114.57,114.29,114.43,258402.0,106.9586,107.2113,106.9493,107.0803,258402.0
2021-10-15 14:30:00,114.43,114.53,114.22,114.48,346127.0,107.0803,107.1739,106.8838,107.1271,346127.0
2021-10-15 15:00:00,114.49,114.51,114.21,114.38,368575.0,107.1364,107.1551,106.8744,107.0335,368575.0
2021-10-15 15:30:00,114.38,114.86,114.26,114.86,1395939.0,107.0335,107.4827,106.9212,107.4827,1395939.0
2021-10-18 09:30:00,113.42,114.45,113.42,114.08,903203.0,106.1352,107.099,106.1352,106.7528,903203.0
2021-10-18 10:00:00,114.09,114.3,113.89,114.25,435951.0,106.7621,106.9586,106.575,106.9118,435951.0
2021-10-18 10:30:00,114.25,114.5,114.12,114.39,318667.0,106.9118,107.1458,106.7902,107.0428,318667.0
2021-10-18 11:00:00,114.39,114.72,114.38,114.41,317412.0,107.0428,107.3517,107.0335,107.0616,317412.0
2021-10-18 11:30:00,114.42,114.94,114.38,114.94,380119.0,107.0709,107.5575,107.0335,107.5575,380119.0
2021-10-18 12:00:00,114.93,114.96,114.7,114.81,163227.0,107.5482,107.5762,107.3329,107.4359,163227.0
2021-10-18 12:30:00,114.81,114.96,114.72,114.87,147922.0,107.4359,107.5762,107.3517,107.492,147922.0
2021-10-18 13:00:00,114.87,114.96,114.81,114.91,135410.0,107.492,107.5762,107.4359,107.5294,135410.0
2021-10-18 13:30:00,114.91,115.05,114.91,115.0,243098.0,107.5294,107.6605,107.5294,107.6137,243098.0
2021-10-18 14:00:00,115.0,115.07,114.97,115.03,198165.0,107.6137,107.6792,107.5856,107.6417,198165.0
2021-10-18 14:30:00,115.04,115.2,115.01,115.15,170454.0,107.6511,107.8008,107.623,107.754,170454.0
2021-10-18 15:00:00,115.16,115.17,114.99,115.06,195595.0,107.7634,107.7727,107.6043,107.6698,195595.0
2021-10-18 15:30:00,115.05,115.35,114.98,115.34,686354.0,107.6605,107.9412,107.595,107.9318,686354.0
2021-10-19 09:30:00,115.8,116.89,115.63,116.44,819119.0,108.3623,109.3823,108.2032,108.9612,819119.0
2021-10-19 10:00:00,116.47,116.76,116.16,116.61,343616.0,108.9893,109.2606,108.6992,109.1203,343616.0
2021-10-19 10:30:00,116.62,116.63,116.2,116.38,225144.0,109.1296,109.139,108.7366,108.905,225144.0
2021-10-19 11:00:00,116.4,116.64,116.22,116.39,284145.0,108.9237,109.1483,108.7553,108.9144,284145.0
2021-10-19 11:30:00,116.38,116.64,116.3,116.55,261600.0,108.905,109.1483,108.8302,109.0641,261600.0
2021-10-19 12:00:00,116.55,116.61,116.41,116.48,230999.0,109.0641,109.1203,108.9331,108.9986,230999.0
2021-10-19 12:30:00,116.48,116.5,116.36,116.43,105371.0,108.9986,109.0173,108.8863,108.9518,105371.0
2021-10-19 13:00:00,116.42,116.68,116.39,116.57,135342.0,108.9425,109.1858,108.9144,109.0828,135342.0
2021-10-19 13:30:00,116.59,116.67,116.54,116.61,152427.0,109.1015,109.1764,109.0548,109.1203,152427.0
2021-10-19 14:00:00,116.6,116.79,116.6,116.67,202082.0,109.1109,109.2887,109.1109,109.1764,202082.0
2021-10-19 14:30:00,116.67,116.85,116.57,116.85,220920.0,109.1764,109.3448,109.0828,109.3448,220920.0
2021-10-19 15:00:00,116.84,116.92,116.72,116.89,247664.0,109.3355,109.4103,109.2232,109.3823,247664.0
2021-10-19 15:30:00,116.89,116.98,116.74,116.96,535586.0,109.3823,109.4665,109.2419,109.4478,535586.0
2021-10-20 09:30:00,116.88,117.03,116.46,116.63,945785.0,109.3729,109.5133,108.9799,109.139,945785.0
2021-10-20 10:00:00,116.62,116.77,116.2,116.66,449099.0,109.1296,109.27,108.7366,109.167,449099.0
2021-10-20 10:30:00,116.67,116.79,116.25,116.44,420035.0,109.1764,109.2887,108.7834,108.9612,420035.0
2021-10-20 11:00:00,116.45,116.79,116.33,116.7,340428.0,108.9705,109.2887,108.8582,109.2045,340428.0
2021-10-20 11:30:00,116.69,116.73,116.52,116.69,151741.0,109.1951,109.2326,109.036,109.1951,151741.0
2021-10-20 12:00:00,116.69,116.69,116.38,116.4,122232.0,109.1951,109.1951,108.905,108.9237,122232.0
2021-10-20 12:30:00,116.4,116.51,116.33,116.33,151017.0,108.9237,109.0267,108.8582,108.8582,151017.0
2021-10-20 13:00:00,116.34,116.34,115.89,116.12,430545.0,108.8676,108.8676,108.4465,108.6617,430545.0
2021-10-20 13:30:00,116.12,116.19,115.99,116.15,193603.0,108.6617,108.7272,108.5401,108.6898,193603.0
2021-10-20 14:00:00,116.15,116.31,116.05,116.1,178858.0,108.6898,108.8395,108.5962,108.643,178858.0
2021-10-20 14:30:00,116.1,116.13,115.89,115.92,221672.0,108.643,108.6711,108.4465,108.4746,221672.0
2021-10-20 15:00:00,115.93,116.0,115.58,115.69,356142.0,108.4839,108.5494,108.1564,108.2594,356142.0
2021-10-20 15:30:00,115.69,115.78,115.55,115.59,704915.0,108.2594,108.3436,108.1283,108.1658,704915.0
2021-10-21 09:30:00,115.01,115.4,114.61,114.93,571062.0,107.623,107.988,107.2487,107.5482,571062.0
2021-10-21 10:00:00,114.95,115.25,114.76,115.23,252949.0,107.5669,107.8476,107.3891,107.8289,252949.0
2021-10-21 10:30:00,115.23,115.54,115.23,115.38,205294.0,107.8289,108.119,107.8289,107.9693,205294.0
2021-10-21 11:00:00,115.39,115.47,115.15,115.15,107403.0,107.9786,108.0535,107.754,107.754,107403.0
2021-10-21 11:30:00,115.14,115.44,115.04,115.43,215826.0,107.7447,108.0254,107.6511,108.0161,215826.0
2021-10-21 12:00:00,115.45,115.58,115.34,115.46,110603.0,108.0348,108.1564,107.9318,108.0441,110603.0
2021-10-21 12:30:00,115.48,115.57,115.33,115.52,99409.0,108.0628,108.1471,107.9225,108.1003,99409.0
2021-10-21 13:00:00,115.53,115.64,115.51,115.58,103611.0,108.1096,108.2126,108.0909,108.1564,103611.0
2021-10-21 13:30:00,115.58,115.65,115.47,115.5,105925.0,108.1564,108.2219,108.0535,108.0816,105925.0
2021-10-21 14:00:00,115.52,115.7,115.48,115.67,146020.0,108.1003,108.2687,108.0628,108.2406,146020.0
2021-10-21 14:30:00,115.67,115.76,115.64,115.72,103405.0,108.2406,108.3249,108.2126,108.2874,103405.0
2021-10-21 15:00:00,115.72,115.99,115.7,115.81,167013.0,108.2874,108.5401,108.2687,108.3716,167013.0
2021-10-21 15:30:00,115.82,116.35,115.77,116.28,521200.0,108.381,108.877,108.3342,108.8115,521200.0
2021-10-22 09:30:00,116.24,117.15,115.74,116.83,684631.0,108.774,109.6256,108.3061,109.3261,684631.0
2021-10-22 10:00:00,116.81,116.88,115.98,116.25,399674.0,109.3074,109.3729,108.5307,108.7834,399674.0
2021-10-22 10:30:00,116.26,116.26,115.61,115.82,308591.0,108.7927,108.7927,108.1845,108.381,308591.0
2021-10-22 11:00:00,115.81,115.87,114.85,115.14,317851.0,108.3716,108.4278,107.4733,107.7447,317851.0
2021-10-22 11:30:00,115.14,115.22,114.6,114.88,270601.0,107.7447,107.8195,107.2394,107.5014,270601.0
2021-10-22 12:00:00,114.87,115.01,114.68,114.87,192248.0,107.492,107.623,107.3142,107.492,192248.0
2021-10-22 12:30:00,114.87,115.04,114.77,114.86,119783.0,107.492,107.6511,107.3984,107.4827,119783.0
2021-10-22 13:00:00,114.86,114.92,114.74,114.83,108060.0,107.4827,107.5388,107.3704,107.4546,108060.0
2021-10-22 13:30:00,114.84,114.88,114.56,114.56,107575.0,107.4639,107.5014,107.2019,107.2019,107575.0
2021-10-22 14:00:00,114.58,114.78,114.56,114.7,155057.0,107.2206,107.4078,107.2019,107.3329,155057.0
2021-10-22 14:30:00,114.7,114.91,114.68,114.71,204005.0,107.3329,107.5294,107.3142,107.3423,204005.0
2021-10-22 15:00:00,114.71,114.74,114.47,114.5,233035.0,107.3423,107.3704,107.1177,107.1458,233035.0
2021-10-22 15:30:00,114.51,114.65,114.23,114.23,641776.0,107.1551,107.2861,106.8931,106.8931,641776.0
2021-10-25 09:30:00,114.4,114.42,113.11,113.86,944553.0,107.0522,107.0709,105.8451,106.5469,944553.0
2021-10-25 10:00:00,113.86,114.55,113.79,114.29,304509.0,106.5469,107.1926,106.4814,106.9493,304509.0
2021-10-25 10:30:00,114.28,114.42,114.12,114.26,184345.0,106.9399,107.0709,106.7902,106.9212,184345.0
2021-10-25 11:00:00,114.28,114.51,114.27,114.47,145024.0,106.9399,107.1551,106.9306,107.1177,145024.0
2021-10-25 11:30:00,114.46,114.47,114.07,114.13,212861.0,107.1084,107.1177,106.7434,106.7995,212861.0
2021-10-25 12:00:00,114.12,114.26,113.97,114.19,189329.0,106.7902,106.9212,106.6498,106.8557,189329.0
2021-10-25 12:30:00,114.2,114.22,114.05,114.13,138299.0,106.8651,106.8838,106.7247,106.7995,138299.0
2021-10-25 13:00:00,114.13,114.2,114.07,114.1,133534.0,106.7995,106.8651,106.7434,106.7715,133534.0
2021-10-25 13:30:00,114.1,114.11,113.97,114.02,102835.0,106.7715,106.7808,106.6498,106.6966,102835.0
2021-10-25 14:00:00,114.02,114.14,113.98,114.09,116291.0,106.6966,106.8089,106.6592,106.7621,116291.0
2021-10-25 14:30:00,114.1,114.16,113.74,113.76,261802.0,106.7715,106.8276,106.4346,106.4533,261802.0
2021-10-25 15:00:00,113.76,113.86,113.66,113.71,185103.0,106.4533,106.5469,106.3597,106.4065,185103.0
2021-10-25 15:30:00,113.71,113.77,113.49,113.65,541830.0,106.4065,106.4627,106.2007,106.3504,541830.0
2021-10-26 09:30:00,114.94,115.3,114.43,114.68,616206.0,107.5575,107.8944,107.0803,107.3142,616206.0
2021-10-26 10:00:00,114.66,114.93,114.54,114.61,270313.0,107.2955,107.5482,107.1832,107.2487,270313.0
2021-10-26 10:30:00,114.62,114.94,114.57,114.81,152896.0,107.2581,107.5575,107.2113,107.4359,152896.0
2021-10-26 11:00:00,114.82,114.84,114.39,114.59,193978.0,107.4452,107.4639,107.0428,107.23,193978.0
2021-10-26 11:30:00,114.63,114.63,114.24,114.34,178594.0,107.2674,107.2674,106.9025,106.9961,178594.0
2021-10-26 12:00:00,114.36,114.55,114.12,114.4,168762.0,107.0148,107.1926,106.7902,107.0522,168762.0
2021-10-26 12:30:00,114.38,114.55,113.79,114.05,343180.0,107.0335,107.1926,106.4814,106.7247,343180.0
2021-10-26 13:00:00,114.04,114.1,113.72,114.0,253741.0,106.7153,106.7715,106.4159,106.6779,253741.0
2021-10-26 13:30:00,113.99,114.23,113.98,114.1,94217.0,106.6685,106.8931,106.6592,106.7715,94217.0
2021-10-26 14:00:00,114.1,114.36,114.09,114.28,120017.0,106.7715,107.0148,106.7621,106.9399,120017.0
2021-10-26 14:30:00,114.3,114.5,114.2,114.49,289953.0,106.9586,107.1458,106.8651,107.1364,289953.0
2021-10-26 15:00:00,114.5,114.6,114.14,114.15,174386.0,107.1458,107.2394,106.8089,106.8183,174386.0
2021-10-26 15:30:00,114.15,114.23,114.0,114.17,422449.0,106.8183,106.8931,106.6779,106.837,422449.0
2021-10-27 09:30:00,114.15,114.94,113.76,114.87,596406.0,106.8183,107.5575,106.4533,107.492,596406.0
2021-10-27 10:00:00,114.89,114.9,114.37,114.64,284323.0,107.5107,107.5201,107.0241,107.2768,284323.0
2021-10-27 10:30:00,114.63,114.69,113.99,114.03,226029.0,107.2674,107.3236,106.6685,106.706,226029.0
2021-10-27 11:00:00,114.04,114.43,114.02,114.17,228987.0,106.7153,107.0803,106.6966,106.837,228987.0
2021-10-27 11:30:00,114.16,114.3,113.93,114.29,216531.0,106.8276,106.9586,106.6124,106.9493,216531.0
2021-10-27 12:00:00,114.29,114.64,114.29,114.56,136640.0,106.9493,107.2768,106.9493,107.2019,136640.0
2021-10-27 12:30:00,114.56,114.82,114.51,114.74,101199.0,107.2019,107.4452,107.1551,107.3704,101199.0
2021-10-27 13:00:00,114.74,114.88,114.71,114.82,123818.0,107.3704,107.5014,107.3423,107.4452,123818.0
2021-10-27 13:30:00,114.82,114.94,114.74,114.86,101355.0,107.4452,107.5575,107.3704,107.4827,101355.0
2021-10-27 14:00:00,114.86,115.05,114.82,114.9,169584.0,107.4827,107.6605,107.4452,107.5201,169584.0
2021-10-27 14:30:00,114.91,115.06,114.82,115.0,206403.0,107.5294,107.6698,107.4452,107.6137,206403.0
2021-10-27 15:00:00,114.98,115.01,114.3,114.47,191610.0,107.595,107.623,106.9586,107.1177,191610.0
2021-10-27 15:30:00,114.47,114.47,113.71,113.74,856388.0,107.1177,107.1177,106.4065,106.4346,856388.0
2021-10-28 09:30:00,113.66,114.7,113.54,114.57,646070.0,106.3597,107.3329,106.2474,107.2113,646070.0
2021-10-28 10:00:00,114.57,114.97,114.39,114.84,505593.0,107.2113,107.5856,107.0428,107.4639,505593.0
2021-10-28 10:30:00,114.84,114.98,114.7,114.74,188468.0,107.4639,107.595,107.3329,107.3704,188468.0
2021-10-28 11:00:00,114.73,115.34,114.62,115.24,321569.0,107.361,107.9318,107.2581,107.8383,321569.0
2021-10-28 11:30:00,115.25,115.45,114.99,115.36,270329.0,107.8476,108.0348,107.6043,107.9505,270329.0
2021-10-28 12:00:00,115.38,115.54,115.35,115.46,207458.0,107.9693,108.119,107.9412,108.0441,207458.0
2021-10-28 12:30:00,115.45,115.57,115.18,115.2,196266.0,108.0348,108.1471,107.7821,107.8008,196266.0
2021-10-28 13:00:00,115.21,115.48,115.07,115.48,172468.0,107.8102,108.0628,107.6792,108.0628,172468.0
2021-10-28 13:30:00,115.47,115.57,115.34,115.37,214400.0,108.0535,108.1471,107.9318,107.9599,214400.0
2021-10-28 14:00:00,115.38,115.51,115.38,115.46,109239.0,107.9693,108.0909,107.9693,108.0441,109239.0
2021-10-28 14:30:00,115.47,115.63,115.42,115.56,189601.0,108.0535,108.2032,108.0067,108.1377,189601.0
2021-10-28 15:00:00,115.56,115.67,115.39,115.63,321670.0,108.1377,108.2406,107.9786,108.2032,321670.0
2021-10-28 15:30:00,115.63,116.02,115.53,116.02,666755.0,108.2032,108.5682,108.1096,108.5682,666755.0
2021-10-29 09:30:00,114.07,114.19,113.22,113.77,1087476.0,106.7434,106.8557,105.948,106.4627,1087476.0
2021-10-29 10:00:00,113.79,113.88,113.52,113.59,353890.0,106.4814,106.5656,106.2287,106.2942,353890.0
2021-10-29 10:30:00,113.59,114.01,113.54,113.82,266500.0,106.2942,106.6873,106.2474,106.5095,266500.0
2021-10-29 11:00:00,113.8,114.01,113.78,113.82,272584.0,106.4907,106.6873,106.472,106.5095,272584.0
2021-10-29 11:30:00,113.81,113.91,113.72,113.8,111316.0,106.5001,106.5937,106.4159,106.4907,111316.0
2021-10-29 12:00:00,113.82,114.05,113.74,113.93,163249.0,106.5095,106.7247,106.4346,106.6124,163249.0
2021-10-29 12:30:00,113.93,113.99,113.61,113.65,260034.0,106.6124,106.6685,106.3129,106.3504,260034.0
2021-10-29 13:00:00,113.64,113.65,113.39,113.46,276923.0,106.341,106.3504,106.1071,106.1726,276923.0
2021-10-29 13:30:00,113.47,113.54,113.37,113.5,242493.0,106.1819,106.2474,106.0884,106.21,242493.0
2021-10-29 14:00:00,113.49,113.58,113.26,113.27,304401.0,106.2007,106.2849,105.9854,105.9948,304401.0
2021-10-29 14:30:00,113.26,113.41,113.22,113.37,330878.0,105.9854,106.1258,105.948,106.0884,330878.0
2021-10-29 15:00:00,113.39,113.58,113.33,113.46,273585.0,106.1071,106.2849,106.0509,106.1726,273585.0
2021-10-29 15:30:00,113.46,113.79,113.4,113.79,854799.0,106.1726,106.4814,106.1164,106.4814,854799.0
2021-11-01 09:30:00,113.58,114.34,113.35,114.03,593905.0,106.2849,106.9961,106.0696,106.706,593905.0
2021-11-01 10:00:00,114.01,114.13,113.81,114.06,219032.0,106.6873,106.7995,106.5001,106.734,219032.0
2021-11-01 10:30:00,114.07,114.16,113.87,114.02,258059.0,106.7434,106.8276,106.5562,106.6966,258059.0
2021-11-01 11:00:00,114.01,114.08,113.88,114.0,249310.0,106.6873,106.7528,106.5656,106.6779,249310.0
2021-11-01 11:30:00,114.01,114.23,114.0,114.07,247753.0,106.6873,106.8931,106.6779,106.7434,247753.0
2021-11-01 12:00:00,114.06,114.14,113.89,113.92,203578.0,106.734,106.8089,106.575,106.603,203578.0
2021-11-01 12:30:00,113.92,113.99,113.76,113.98,175241.0,106.603,106.6685,106.4533,106.6592,175241.0
2021-11-01 13:00:00,113.98,114.07,113.78,113.8,176535.0,106.6592,106.7434,106.472,106.4907,176535.0
2021-11-01 13:30:00,113.81,113.98,113.73,113.8,146327.0,106.5001,106.6592,106.4252,106.4907,146327.0
2021-11-01 14:00:00,113.8,113.84,113.64,113.78,132961.0,106.4907,106.5282,106.341,106.472,132961.0
2021-11-01 14:30:00,113.78,113.82,113.43,113.53,265312.0,106.472,106.5095,106.1445,106.2381,265312.0
2021-11-01 15:00:00,113.53,113.75,113.51,113.72,209795.0,106.2381,106.444,106.2194,106.4159,209795.0
2021-11-01 15:30:00,113.72,114.13,113.58,114.07,598314.0,106.4159,106.7995,106.2849,106.7434,598314.0
2021-11-02 09:30:00,113.59,114.8,113.54,114.6,586651.0,106.2942,107.4265,106.2474,107.2394,586651.0
2021-11-02 10:00:00,114.63,114.64,113.93,113.99,397662.0,107.2674,107.2768,106.6124,106.6685,397662.0
2021-11-02 10:30:00,114.0,114.17,113.81,114.14,214085.0,106.6779,106.837,106.5001,106.8089,214085.0
2021-11-02 11:00:00,114.15,114.26,113.98,114.2,205913.0,106.8183,106.9212,106.6592,106.8651,205913.0
2021-11-02 11:30:00,114.21,114.28,113.92,113.99,192771.0,106.8744,106.9399,106.603,106.6685,192771.0
2021-11-02 12:00:00,113.98,114.11,113.78,114.08,154067.0,106.6592,106.7808,106.472,106.7528,154067.0
2021-11-02 12:30:00,114.09,114.18,113.83,113.98,136576.0,106.7621,106.8463,106.5188,106.6592,136576.0
2021-11-02 13:00:00,113.99,114.03,113.87,113.87,135960.0,106.6685,106.706,106.5562,106.5562,135960.0
2021-11-02 13:30:00,113.87,113.92,113.75,113.78,213887.0,106.5562,106.603,106.444,106.472,213887.0
2021-11-02 14:00:00,113.78,113.79,113.57,113.67,175949.0,106.472,106.4814,106.2755,106.3691,175949.0
2021-11-02 14:30:00,113.67,113.85,113.65,113.78,151237.0,106.3691,106.5375,106.3504,106.472,151237.0
2021-11-02 15:00:00,113.77,113.95,113.74,113.88,176985.0,106.4627,106.6311,106.4346,106.5656,176985.0
2021-11-02 15:30:00,113.87,114.11,113.8,114.11,415109.0,106.5562,106.7808,106.4907,106.7808,415109.0
2021-11-03 09:30:00,113.44,113.7,112.73,113.48,988398.0,106.1539,106.3972,105.4895,106.1913,988398.0
2021-11-03 10:00:00,113.5,113.74,113.26,113.34,371740.0,106.21,106.4346,105.9854,106.0603,371740.0
2021-11-03 10:30:00,113.33,113.55,113.28,113.45,221476.0,106.0509,106.2568,106.0041,106.1632,221476.0
2021-11-03 11:00:00,113.44,113.5,113.07,113.22,327416.0,106.1539,106.21,105.8076,105.948,327416.0
2021-11-03 11:30:00,113.23,113.37,113.22,113.25,218677.0,105.9574,106.0884,105.948,105.9761,218677.0
2021-11-03 12:00:00,113.24,113.4,113.18,113.36,205873.0,105.9667,106.1164,105.9106,106.079,205873.0
2021-11-03 12:30:00,113.34,113.55,113.22,113.31,218367.0,106.0603,106.2568,105.948,106.0322,218367.0
2021-11-03 13:00:00,113.31,113.38,113.21,113.35,143919.0,106.0322,106.0977,105.9386,106.0696,143919.0
2021-11-03 13:30:00,113.36,113.4,113.23,113.24,126012.0,106.079,106.1164,105.9574,105.9667,126012.0
2021-11-03 14:00:00,113.23,113.69,113.21,113.48,263199.0,105.9574,106.3878,105.9386,106.1913,263199.0
2021-11-03 14:30:00,113.49,113.82,113.28,113.69,229002.0,106.2007,106.5095,106.0041,106.3878,229002.0
2021-11-03 15:00:00,113.69,113.84,113.57,113.7,250107.0,106.3878,106.5282,106.2755,106.3972,250107.0
2021-11-03 15:30:00,113.69,114.1,113.67,113.97,680050.0,106.3878,106.7715,106.3691,106.6498,680050.0
2021-11-04 09:30:00,113.37,113.4,112.41,113.06,870127.0,106.0884,106.1164,105.19,105.7983,870127.0
2021-11-04 10:00:00,113.06,113.51,113.0,113.46,396667.0,105.7983,106.2194,105.7421,106.1726,396667.0
2021-11-04 10:30:00,113.46,114.57,113.45,114.52,789801.0,106.1726,107.2113,106.1632,107.1645,789801.0
2021-11-04 11:00:00,114.52,114.67,113.86,113.94,561659.0,107.1645,107.3049,106.5469,106.6218,561659.0
2021-11-04 11:30:00,113.92,114.11,113.75,113.99,291092.0,106.603,106.7808,106.444,106.6685,291092.0
2021-11-04 12:00:00,114.0,114.46,114.0,114.3,379659.0,106.6779,107.1084,106.6779,106.9586,379659.0
2021-11-04 12:30:00,114.3,114.75,114.25,114.67,608977.0,106.9586,107.3797,106.9118,107.3049,608977.0
2021-11-04 13:00:00,114.66,115.6,114.65,115.57,773458.0,107.2955,108.1751,107.2861,108.1471,773458.0
2021-11-04 13:30:00,115.57,116.19,115.42,116.12,819922.0,108.1471,108.7272,108.0067,108.6617,819922.0
2021-11-04 14:00:00,116.14,117.09,116.12,117.03,939405.0,108.6804,109.5694,108.6617,109.5133,939405.0
2021-11-04 14:30:00,117.03,117.54,116.44,116.49,1178156.0,109.5133,109.9905,108.9612,109.008,1178156.0
2021-11-04 15:00:00,116.46,116.93,116.25,116.9,676328.0,108.9799,109.4197,108.7834,109.3916,676328.0
2021-11-04 15:30:00,116.89,117.85,116.84,117.79,2367422.0,109.3823,110.2806,109.3355,110.2245,2367422.0
2021-11-05 09:30:00,118.14,119.53,117.41,117.79,1545378.0,110.552,111.8527,109.8689,110.2245,1545378.0
2021-11-05 10:00:00,117.8,118.18,117.34,117.85,822468.0,110.2338,110.5894,109.8034,110.2806,822468.0
2021-11-05 10:30:00,117.82,117.88,117.57,117.64,417050.0,110.2525,110.3087,110.0186,110.0841,417050.0
2021-11-05 11:00:00,117.65,117.8,117.43,117.52,490863.0,110.0935,110.2338,109.8876,109.9718,490863.0
2021-11-05 11:30:00,117.52,117.79,117.43,117.76,317948.0,109.9718,110.2245,109.8876,110.1964,317948.0
2021-11-05 12:00:00,117.75,117.88,117.23,117.25,227081.0,110.187,110.3087,109.7004,109.7192,227081.0
2021-11-05 12:30:00,117.25,117.36,116.98,117.04,290856.0,109.7192,109.8221,109.4665,109.5226,290856.0
2021-11-05 13:00:00,117.04,117.09,116.26,116.26,249067.0,109.5226,109.5694,108.7927,108.7927,249067.0
2021-11-05 13:30:00,116.26,116.87,116.25,116.87,195095.0,108.7927,109.3636,108.7834,109.3636,195095.0
2021-11-05 14:00:00,116.86,117.12,116.84,117.08,213791.0,109.3542,109.5975,109.3355,109.5601,213791.0
2021-11-05 14:30:00,117.08,117.58,117.05,117.52,226916.0,109.5601,110.028,109.532,109.9718,226916.0
2021-11-05 15:00:00,117.52,117.68,117.35,117.49,266082.0,109.9718,110.1215,109.8127,109.9437,266082.0
2021-11-05 15:30:00,117.5,117.83,117.45,117.8,741492.0,109.9531,110.2619,109.9063,110.2338,741492.0
2021-11-08 09:30:00,118.39,118.54,117.12,117.25,860472.0,110.7859,110.9263,109.5975,109.7192,860472.0
2021-11-08 10:00:00,117.24,117.87,117.05,117.78,346588.0,109.7098,110.2993,109.532,110.2151,346588.0
2021-11-08 10:30:00,117.77,117.97,117.6,117.71,298077.0,110.2058,110.3929,110.0467,110.1496,298077.0
2021-11-08 11:00:00,117.72,117.78,117.35,117.56,392347.0,110.159,110.2151,109.8127,110.0092,392347.0
2021-11-08 11:30:00,117.52,119.19,117.52,118.92,1774155.0,109.9718,111.5345,109.9718,111.2819,1774155.0
2021-11-08 12:00:00,118.95,120.0,118.72,119.98,1287365.0,111.31,112.2925,111.0947,112.2738,1287365.0
2021-11-08 12:30:00,119.98,120.46,119.82,120.13,1010889.0,112.2738,112.723,112.1241,112.4142,1010889.0
2021-11-08 13:00:00,120.12,122.0,120.11,121.58,1588134.0,112.4048,114.1641,112.3955,113.771,1588134.0
2021-11-08 13:30:00,121.6,121.97,121.44,121.95,668715.0,113.7898,114.136,113.64,114.1173,668715.0
2021-11-08 14:00:00,121.94,122.25,121.38,121.5,724427.0,114.1079,114.398,113.5839,113.6962,724427.0
2021-11-08 14:30:00,121.51,122.01,121.49,121.97,462952.0,113.7055,114.1734,113.6868,114.136,462952.0
2021-11-08 15:00:00,121.97,122.0,121.42,121.43,518910.0,114.136,114.1641,113.6213,113.6307,518910.0
2021-11-08 15:30:00,121.44,121.44,120.77,120.91,1255525.0,113.64,113.64,113.0131,113.1441,1255525.0
2021-11-09 09:30:00,121.25,123.27,120.17,120.27,2088702.0,113.4622,115.3525,112.4516,112.5452,2088702.0
2021-11-09 10:00:00,120.25,121.74,120.25,121.0,758006.0,112.5265,113.9208,112.5265,113.2283,758006.0
2021-11-09 10:30:00,120.99,121.8,120.96,121.23,425461.0,113.2189,113.9769,113.1909,113.4435,425461.0
2021-11-09 11:00:00,121.28,121.36,120.75,121.27,405497.0,113.4903,113.5652,112.9944,113.481,405497.0
2021-11-09 11:30:00,121.29,121.9,121.2,121.71,384473.0,113.4997,114.0705,113.4154,113.8927,384473.0
2021-11-09 12:00:00,121.72,122.12,121.34,122.01,415158.0,113.9021,114.2764,113.5465,114.1734,415158.0
2021-11-09 12:30:00,122.02,122.27,121.78,121.81,442780.0,114.1828,114.4167,113.9582,113.9863,442780.0
2021-11-09 13:00:00,121.83,122.2,121.4,121.51,374648.0,114.005,114.3512,113.6026,113.7055,374648.0
2021-11-09 13:30:00,121.52,121.7,121.18,121.33,264570.0,113.7149,113.8833,113.3967,113.5371,264570.0
2021-11-09 14:00:00,121.32,121.79,121.28,121.54,221115.0,113.5277,113.9676,113.4903,113.7336,221115.0
2021-11-09 14:30:00,121.55,121.55,121.26,121.44,269224.0,113.743,113.743,113.4716,113.64,269224.0
2021-11-09 15:00:00,121.45,121.55,121.03,121.4,351275.0,113.6494,113.743,113.2564,113.6026,351275.0
2021-11-09 15:30:00,121.39,121.78,121.35,121.78,707778.0,113.5932,113.9582,113.5558,113.9582,707778.0
2021-11-10 09:30:00,119.6,120.8,118.63,120.8,1374868.0,111.9182,113.0411,111.0105,113.0411,1374868.0
2021-11-10 10:00:00,120.74,120.76,119.61,119.84,557472.0,112.985,113.0037,111.9276,112.1428,557472.0
2021-11-10 10:30:00,119.84,119.91,119.0,119.06,551833.0,112.1428,112.2083,111.3568,111.4129,551833.0
2021-11-10 11:00:00,119.05,119.56,119.04,119.27,385432.0,111.4035,111.8808,111.3942,111.6094,385432.0
2021-11-10 11:30:00,119.27,119.46,119.17,119.34,211654.0,111.6094,111.7872,111.5158,111.6749,211654.0
2021-11-10 12:00:00,119.33,119.35,119.0,119.07,232695.0,111.6656,111.6843,111.3568,111.4223,232695.0
2021-11-10 12:30:00,119.07,119.09,118.61,118.93,376872.0,111.4223,111.441,110.9918,111.2912,376872.0
2021-11-10 13:00:00,118.92,118.96,118.32,118.55,429019.0,111.2819,111.3193,110.7204,110.9357,429019.0
2021-11-10 13:30:00,118.54,118.74,118.31,118.44,293614.0,110.9263,111.1135,110.7111,110.8327,293614.0
2021-11-10 14:00:00,118.44,118.47,117.93,117.96,369173.0,110.8327,110.8608,110.3555,110.3836,369173.0
2021-11-10 14:30:00,117.95,118.13,117.68,117.79,266861.0,110.3742,110.5426,110.1215,110.2245,266861.0
2021-11-10 15:00:00,117.79,118.39,117.76,118.22,257437.0,110.2245,110.7859,110.1964,110.6269,257437.0
2021-11-10 15:30:00,118.22,118.56,118.01,118.19,802716.0,110.6269,110.945,110.4303,110.5988,802716.0
2021-11-11 09:30:00,119.26,119.6,118.5,119.49,487535.0,111.6001,111.9182,110.8889,111.8153,487535.0
2021-11-11 10:00:00,119.52,119.93,119.31,119.69,369044.0,111.8434,112.227,111.6468,112.0024,369044.0
2021-11-11 10:30:00,119.68,120.47,119.51,120.03,365426.0,111.9931,112.7323,111.834,112.3206,365426.0
2021-11-11 11:00:00,120.04,120.21,119.61,119.62,307536.0,112.33,112.489,111.9276,111.9369,307536.0
2021-11-11 11:30:00,119.63,119.73,118.96,119.01,622170.0,111.9463,112.0399,111.3193,111.3661,622170.0
2021-11-11 12:00:00,119.0,119.19,118.83,118.86,147883.0,111.3568,111.5345,111.1977,111.2257,147883.0
2021-11-11 12:30:00,118.85,119.14,118.84,118.91,126372.0,111.2164,111.4878,111.207,111.2725,126372.0
2021-11-11 13:00:00,118.91,118.96,118.48,118.57,308138.0,111.2725,111.3193,110.8702,110.9544,308138.0
2021-11-11 13:30:00,118.57,118.77,118.43,118.47,247893.0,110.9544,111.1415,110.8234,110.8608,247893.0
2021-11-11 14:00:00,118.46,118.57,118.23,118.34,209466.0,110.8514,110.9544,110.6362,110.7391,209466.0
2021-11-11 14:30:00,118.32,118.52,118.12,118.13,276667.0,110.7204,110.9076,110.5333,110.5426,276667.0
2021-11-11 15:00:00,118.12,118.14,117.8,117.92,392333.0,110.5333,110.552,110.2338,110.3461,392333.0
2021-11-11 15:30:00,117.92,118.2,117.83,118.19,770980.0,110.3461,110.6081,110.2619,110.5988,770980.0
2021-11-12 09:30:00,118.39,118.5,117.43,117.45,597379.0,110.7859,110.8889,109.8876,109.9063,597379.0
2021-11-12 10:00:00,117.44,117.69,117.27,117.4,355940.0,109.897,110.1309,109.7379,109.8595,355940.0
2021-11-12 10:30:00,117.4,117.65,117.29,117.61,437188.0,109.8595,110.0935,109.7566,110.056,437188.0
2021-11-12 11:00:00,117.61,118.33,117.57,118.02,454287.0,110.056,110.7298,110.0186,110.4397,454287.0
2021-11-12 11:30:00,118.02,118.32,117.97,118.2,285850.0,110.4397,110.7204,110.3929,110.6081,285850.0
2021-11-12 12:00:00,118.21,118.27,118.05,118.13,158852.0,110.6175,110.6736,110.4678,110.5426,158852.0
2021-11-12 12:30:00,118.12,118.29,118.07,118.09,203839.0,110.5333,110.6924,110.4865,110.5052,203839.0
2021-11-12 13:00:00,118.09,118.26,117.97,118.23,278887.0,110.5052,110.6643,110.3929,110.6362,278887.0
2021-11-12 13:30:00,118.24,118.42,118.23,118.38,280779.0,110.6456,110.814,110.6362,110.7766,280779.0
2021-11-12 14:00:00,118.37,118.61,118.35,118.6,299487.0,110.7672,110.9918,110.7485,110.9824,299487.0
2021-11-12 14:30:00,118.6,118.72,118.55,118.6,258813.0,110.9824,111.0947,110.9357,110.9824,258813.0
2021-11-12 15:00:00,118.6,118.77,118.51,118.69,266532.0,110.9824,111.1415,110.8982,111.0667,266532.0
2021-11-12 15:30:00,118.69,118.82,118.48,118.68,616745.0,111.0667,111.1883,110.8702,111.0573,616745.0
2021-11-15 09:30:00,119.32,119.64,118.41,118.79,782404.0,111.6562,111.9556,110.8046,111.1602,782404.0
2021-11-15 10:00:00,118.8,118.83,118.08,118.12,332474.0,111.1696,111.1977,110.4958,110.5333,332474.0
2021-11-15 10:30:00,118.12,118.37,117.95,118.24,217036.0,110.5333,110.7672,110.3742,110.6456,217036.0
2021-11-15 11:00:00,118.23,118.55,118.14,118.4,160258.0,110.6362,110.9357,110.552,110.7953,160258.0
2021-11-15 11:30:00,118.41,118.55,117.97,118.2,173912.0,110.8046,110.9357,110.3929,110.6081,173912.0
2021-11-15 12:00:00,118.19,118.28,117.51,117.55,247019.0,110.5988,110.683,109.9625,109.9999,247019.0
2021-11-15 12:30:00,117.54,117.89,117.52,117.67,149463.0,109.9905,110.318,109.9718,110.1122,149463.0
2021-11-15 13:00:00,117.67,117.8,117.6,117.7,150783.0,110.1122,110.2338,110.0467,110.1403,150783.0
2021-11-15 13:30:00,117.72,117.82,117.63,117.68,103163.0,110.159,110.2525,110.0747,110.1215,103163.0
2021-11-15 14:00:00,117.69,117.85,117.61,117.84,120130.0,110.1309,110.2806,110.056,110.2713,120130.0
2021-11-15 14:30:00,117.85,118.2,117.8,118.18,128422.0,110.2806,110.6081,110.2338,110.5894,128422.0
2021-11-15 15:00:00,118.17,118.32,118.09,118.28,199654.0,110.5801,110.7204,110.5052,110.683,199654.0
2021-11-15 15:30:00,118.28,118.36,118.09,118.09,508621.0,110.683,110.7579,110.5052,110.5052,508621.0
2021-11-16 09:30:00,117.69,118.38,117.36,117.81,654953.0,110.1309,110.7766,109.8221,110.2432,654953.0
2021-11-16 10:00:00,117.81,117.87,117.21,117.22,373615.0,110.2432,110.2993,109.6817,109.6911,373615.0
2021-11-16 10:30:00,117.21,117.47,117.16,117.45,304422.0,109.6817,109.925,109.6349,109.9063,304422.0
2021-11-16 11:00:00,117.46,117.8,117.45,117.61,336737.0,109.9157,110.2338,109.9063,110.056,336737.0
2021-11-16 11:30:00,117.59,117.88,117.54,117.74,214768.0,110.0373,110.3087,109.9905,110.1777,214768.0
2021-11-16 12:00:00,117.73,117.8,117.63,117.78,159211.0,110.1683,110.2338,110.0747,110.2151,159211.0
2021-11-16 12:30:00,117.77,117.88,117.69,117.75,143550.0,110.2058,110.3087,110.1309,110.187,143550.0
2021-11-16 13:00:00,117.75,117.82,117.62,117.73,182322.0,110.187,110.2525,110.0654,110.1683,182322.0
2021-11-16 13:30:00,117.72,117.89,117.64,117.85,166276.0,110.159,110.318,110.0841,110.2806,166276.0
2021-11-16 14:00:00,117.84,118.09,117.75,118.08,242166.0,110.2713,110.5052,110.187,110.4958,242166.0
2021-11-16 14:30:00,118.08,118.12,117.95,118.02,179822.0,110.4958,110.5333,110.3742,110.4397,179822.0
2021-11-16 15:00:00,118.02,118.09,117.95,118.02,261673.0,110.4397,110.5052,110.3742,110.4397,261673.0
2021-11-16 15:30:00,118.01,118.34,117.99,118.08,572472.0,110.4303,110.7391,110.4116,110.4958,572472.0
2021-11-17 09:30:00,118.0,118.74,117.51,118.41,1064380.0,110.421,111.1135,109.9625,110.8046,1064380.0
2021-11-17 10:00:00,118.4,118.54,118.2,118.44,422413.0,110.7953,110.9263,110.6081,110.8327,422413.0
2021-11-17 10:30:00,118.44,118.77,118.39,118.73,521933.0,110.8327,111.1415,110.7859,111.1041,521933.0
2021-11-17 11:00:00,118.73,119.31,118.72,119.31,397337.0,111.1041,111.6468,111.0947,111.6468,397337.0
2021-11-17 11:30:00,119.3,119.55,119.26,119.51,265202.0,111.6375,111.8714,111.6001,111.834,265202.0
2021-11-17 12:00:00,119.51,119.55,118.48,118.48,390420.0,111.834,111.8714,110.8702,110.8702,390420.0
2021-11-17 12:30:00,118.49,118.76,118.32,118.45,182894.0,110.8795,111.1322,110.7204,110.8421,182894.0
2021-11-17 13:00:00,118.44,118.87,118.36,118.85,125171.0,110.8327,111.2351,110.7579,111.2164,125171.0
2021-11-17 13:30:00,118.85,119.08,118.82,118.86,183385.0,111.2164,111.4316,111.1883,111.2257,183385.0
2021-11-17 14:00:00,118.86,118.97,118.77,118.83,160802.0,111.2257,111.3287,111.1415,111.1977,160802.0
2021-11-17 14:30:00,118.83,119.19,118.81,119.18,192099.0,111.1977,111.5345,111.179,111.5252,192099.0
2021-11-17 15:00:00,119.19,119.25,119.02,119.02,200033.0,111.5345,111.5907,111.3755,111.3755,200033.0
2021-11-17 15:30:00,119.04,119.23,118.95,119.08,525674.0,111.3942,111.572,111.31,111.4316,525674.0
2021-11-18 09:30:00,119.95,122.45,119.8,122.32,2278216.0,112.2457,114.5852,112.1054,114.4635,2278216.0
2021-11-18 10:00:00,122.32,122.79,121.56,121.58,1076456.0,114.4635,114.9033,113.7523,113.771,1076456.0
2021-11-18 10:30:00,121.59,121.88,121.34,121.86,551521.0,113.7804,114.0518,113.5465,114.0331,551521.0
2021-11-18 11:00:00,121.85,121.99,121.35,121.94,437346.0,114.0237,114.1547,113.5558,114.1079,437346.0
2021-11-18 11:30:00,121.95,122.96,121.93,122.86,819310.0,114.1173,115.0624,114.0986,114.9688,819310.0
2021-11-18 12:00:00,122.87,123.05,122.55,122.87,665138.0,114.9782,115.1466,114.6787,114.9782,665138.0
2021-11-18 12:30:00,122.86,123.28,122.71,123.14,574900.0,114.9688,115.3619,114.8285,115.2308,574900.0
2021-11-18 13:00:00,123.13,123.46,122.9,123.25,435957.0,115.2215,115.5303,115.0063,115.3338,435957.0
2021-11-18 13:30:00,123.25,123.35,123.08,123.25,380078.0,115.3338,115.4274,115.1747,115.3338,380078.0
2021-11-18 14:00:00,123.26,123.45,122.98,123.08,466853.0,115.3431,115.5209,115.0811,115.1747,466853.0
2021-11-18 14:30:00,123.07,123.34,122.79,123.32,352442.0,115.1653,115.418,114.9033,115.3993,352442.0
2021-11-18 15:00:00,123.33,123.56,123.15,123.21,579399.0,115.4086,115.6239,115.2402,115.2963,579399.0
2021-11-18 15:30:00,123.21,123.44,123.18,123.4,1376160.0,115.2963,115.5116,115.2683,115.4741,1376160.0
2021-11-19 09:30:00,122.03,124.64,122.02,124.26,1471197.0,114.1921,116.6345,114.1828,116.2789,1471197.0
2021-11-19 10:00:00,124.26,124.8,123.72,123.74,739615.0,116.2789,116.7842,115.7736,115.7923,739615.0
2021-11-19 10:30:00,123.73,124.21,123.73,124.02,321301.0,115.783,116.2321,115.783,116.0543,321301.0
2021-11-19 11:00:00,124.03,124.32,123.93,124.28,305221.0,116.0637,116.3351,115.9701,116.2976,305221.0
2021-11-19 11:30:00,124.3,124.56,124.24,124.54,280815.0,116.3163,116.5596,116.2602,116.5409,280815.0
2021-11-19 12:00:00,124.55,124.76,124.4,124.65,251092.0,116.5503,116.7468,116.4099,116.6439,251092.0
2021-11-19 12:30:00,124.65,124.77,124.33,124.49,232037.0,116.6439,116.7562,116.3444,116.4941,232037.0
2021-11-19 13:00:00,124.5,124.77,124.28,124.29,206255.0,116.5035,116.7562,116.2976,116.307,206255.0
2021-11-19 13:30:00,124.29,124.39,123.81,124.34,244732.0,116.307,116.4006,115.8578,116.3538,244732.0
2021-11-19 14:00:00,124.34,124.45,124.1,124.38,246907.0,116.3538,116.4567,116.1292,116.3912,246907.0
2021-11-19 14:30:00,124.38,124.52,124.17,124.41,216580.0,116.3912,116.5222,116.1947,116.4193,216580.0
2021-11-19 15:00:00,124.41,124.44,123.95,124.07,324732.0,116.4193,116.4473,115.9888,116.1011,324732.0
2021-11-19 15:30:00,124.07,124.34,123.9,124.27,845245.0,116.1011,116.3538,115.942,116.2883,845245.0
2021-11-22 09:30:00,123.5,126.94,123.21,126.32,2997928.0,115.5677,118.7868,115.2963,118.2066,2997928.0
2021-11-22 10:00:00,126.31,127.43,126.29,127.13,1168055.0,118.1972,119.2453,118.1785,118.9646,1168055.0
2021-11-22 10:30:00,127.15,128.09,127.13,127.84,1147564.0,118.9833,119.8629,118.9646,119.629,1147564.0
2021-11-22 11:00:00,127.83,127.99,126.25,126.61,814924.0,119.6196,119.7693,118.1411,118.478,814924.0
2021-11-22 11:30:00,126.61,126.74,124.45,124.89,1016913.0,118.478,118.5996,116.4567,116.8684,1016913.0
2021-11-22 12:00:00,124.87,125.33,124.41,124.57,390591.0,116.8497,117.2802,116.4193,116.569,390591.0
2021-11-22 12:30:00,124.56,125.73,124.55,124.93,840870.0,116.5596,117.6545,116.5503,116.9059,840870.0
2021-11-22 13:00:00,124.92,125.94,124.77,125.67,567038.0,116.8965,117.851,116.7562,117.5983,567038.0
2021-11-22 13:30:00,125.68,126.07,125.62,125.97,357331.0,117.6077,117.9727,117.5516,117.8791,357331.0
2021-11-22 14:00:00,125.98,126.34,125.86,126.04,326590.0,117.8884,118.2253,117.7761,117.9446,326590.0
2021-11-22 14:30:00,126.05,126.27,125.92,125.95,290120.0,117.9539,118.1598,117.8323,117.8604,290120.0
2021-11-22 15:00:00,125.96,126.11,125.5,125.54,387237.0,117.8697,118.0101,117.4393,117.4767,387237.0
2021-11-22 15:30:00,125.53,125.94,124.68,124.8,1138137.0,117.4673,117.851,116.6719,116.7842,1138137.0
2021-11-23 09:30:00,122.72,123.2,121.37,122.5,1680731.0,114.8378,115.287,113.5745,114.632,1680731.0
2021-11-23 10:00:00,122.51,122.52,120.59,120.64,870291.0,114.6413,114.6507,112.8446,112.8914,870291.0
2021-11-23 10:30:00,120.63,120.83,119.52,119.68,662096.0,112.8821,113.0692,111.8434,111.9931,662096.0
2021-11-23 11:00:00,119.68,121.11,119.68,120.99,825151.0,111.9931,113.3312,111.9931,113.2189,825151.0
2021-11-23 11:30:00,121.0,121.18,120.38,120.75,432574.0,113.2283,113.3967,112.6481,112.9944,432574.0
2021-11-23 12:00:00,120.75,120.8,120.36,120.41,210574.0,112.9944,113.0411,112.6294,112.6762,210574.0
2021-11-23 12:30:00,120.4,120.51,120.06,120.29,218828.0,112.6668,112.7698,112.3487,112.5639,218828.0
2021-11-23 13:00:00,120.29,120.44,119.98,120.07,161336.0,112.5639,112.7043,112.2738,112.358,161336.0
2021-11-23 13:30:00,120.06,120.58,119.7,120.26,216664.0,112.3487,112.8353,112.0118,112.5358,216664.0
2021-11-23 14:00:00,120.25,120.45,120.06,120.33,172898.0,112.5265,112.7136,112.3487,112.6013,172898.0
2021-11-23 14:30:00,120.34,120.9,120.13,120.71,254103.0,112.6107,113.1347,112.4142,112.9569,254103.0
2021-11-23 15:00:00,120.73,121.15,120.56,120.77,382304.0,112.9756,113.3687,112.8166,113.0131,382304.0
2021-11-23 15:30:00,120.78,121.39,120.68,121.36,773119.0,113.0224,113.5932,112.9288,113.5652,773119.0
2021-11-24 09:30:00,120.0,120.5,118.39,119.4,864459.0,112.2925,112.7604,110.7859,111.7311,864459.0
2021-11-24 10:00:00,119.36,119.52,118.57,119.44,483568.0,111.6936,111.8434,110.9544,111.7685,483568.0
2021-11-24 10:30:00,119.42,119.93,119.3,119.58,413479.0,111.7498,112.227,111.6375,111.8995,413479.0
2021-11-24 11:00:00,119.54,120.49,119.32,120.36,248251.0,111.8621,112.7511,111.6562,112.6294,248251.0
2021-11-24 11:30:00,120.35,120.49,120.03,120.06,208723.0,112.62,112.7511,112.3206,112.3487,208723.0
2021-11-24 12:00:00,120.04,120.13,119.71,119.85,174789.0,112.33,112.4142,112.0212,112.1522,174789.0
2021-11-24 12:30:00,119.84,119.91,119.63,119.85,141937.0,112.1428,112.2083,111.9463,112.1522,141937.0
2021-11-24 13:00:00,119.85,120.18,119.78,119.95,139973.0,112.1522,112.461,112.0867,112.2457,139973.0
2021-11-24 13:30:00,119.95,120.07,119.85,119.99,162851.0,112.2457,112.358,112.1522,112.2832,162851.0
2021-11-24 14:00:00,120.0,120.16,119.58,119.63,212791.0,112.2925,112.4422,111.8995,111.9463,212791.0
2021-11-24 14:30:00,119.64,120.32,119.64,120.24,211371.0,111.9556,112.592,111.9556,112.5171,211371.0
2021-11-24 15:00:00,120.24,120.29,120.1,120.23,185197.0,112.5171,112.5639,112.3861,112.5078,185197.0
2021-11-24 15:30:00,120.24,120.87,120.05,120.79,643291.0,112.5171,113.1066,112.3393,113.0318,643291.0
2021-11-26 09:30:00,117.5,119.04,117.5,118.33,956766.0,109.9531,111.3942,109.9531,110.7298,956766.0
2021-11-26 10:00:00,118.33,118.36,117.0,117.36,591966.0,110.7298,110.7579,109.4852,109.8221,591966.0
2021-11-26 10:30:00,117.36,117.51,117.06,117.27,398770.0,109.8221,109.9625,109.5414,109.7379,398770.0
2021-11-26 11:00:00,117.25,117.33,116.52,116.97,541066.0,109.7192,109.794,109.036,109.4571,541066.0
2021-11-26 11:30:00,116.93,117.0,116.57,116.95,329892.0,109.4197,109.4852,109.0828,109.4384,329892.0
2021-11-26 12:00:00,116.95,117.27,116.76,117.07,359783.0,109.4384,109.7379,109.2606,109.5507,359783.0
2021-11-26 12:30:00,117.07,117.35,116.78,117.13,905454.0,109.5507,109.8127,109.2793,109.6069,905454.0
2021-11-29 09:30:00,118.36,119.88,118.24,118.9,949913.0,110.7579,112.1802,110.6456,111.2632,949913.0
2021-11-29 10:00:00,118.91,119.03,118.02,118.08,515320.0,111.2725,111.3848,110.4397,110.4958,515320.0
2021-11-29 10:30:00,118.1,118.47,117.9,118.44,320447.0,110.5146,110.8608,110.3274,110.8327,320447.0
2021-11-29 11:00:00,118.37,118.91,118.33,118.82,241973.0,110.7672,111.2725,110.7298,111.1883,241973.0
2021-11-29 11:30:00,118.82,119.21,118.74,119.05,321634.0,111.1883,111.5533,111.1135,111.4035,321634.0
2021-11-29 12:00:00,119.06,119.27,119.03,119.13,174940.0,111.4129,111.6094,111.3848,111.4784,174940.0
2021-11-29 12:30:00,119.13,119.24,118.95,119.09,154504.0,111.4784,111.5813,111.31,111.441,154504.0
2021-11-29 13:00:00,119.1,119.17,118.91,119.13,181383.0,111.4503,111.5158,111.2725,111.4784,181383.0
2021-11-29 13:30:00,119.12,119.22,118.99,119.19,135117.0,111.469,111.5626,111.3474,111.5345,135117.0
2021-11-29 14:00:00,119.2,119.33,119.04,119.21,156893.0,111.5439,111.6656,111.3942,111.5533,156893.0
2021-11-29 14:30:00,119.21,119.29,119.1,119.2,166059.0,111.5533,111.6281,111.4503,111.5439,166059.0
2021-11-29 15:00:00,119.2,119.44,119.07,119.43,280219.0,111.5439,111.7685,111.4223,111.7591,280219.0
2021-11-29 15:30:00,119.42,119.53,119.24,119.28,730947.0,111.7498,111.8527,111.5813,111.6188,730947.0
2021-11-30 09:30:00,118.1,119.91,117.77,119.81,1417242.0,110.5146,112.2083,110.2058,112.1147,1417242.0
2021-11-30 10:00:00,119.82,120.17,119.08,119.45,811657.0,112.1241,112.4516,111.4316,111.7778,811657.0
2021-11-30 10:30:00,119.46,119.62,116.38,116.42,658134.0,111.7872,111.9369,108.905,108.9425,658134.0
2021-11-30 11:00:00,116.43,117.27,116.11,116.63,838729.0,108.9518,109.7379,108.6524,109.139,838729.0
2021-11-30 11:30:00,116.6,116.8,116.21,116.25,545136.0,109.1109,109.2981,108.746,108.7834,545136.0
2021-11-30 12:00:00,116.21,116.48,115.76,116.33,430620.0,108.746,108.9986,108.3249,108.8582,430620.0
2021-11-30 12:30:00,116.31,116.86,116.25,116.71,271284.0,108.8395,109.3542,108.7834,109.2138,271284.0
2021-11-30 13:00:00,116.7,116.94,116.57,116.83,133561.0,109.2045,109.4291,109.0828,109.3261,133561.0
2021-11-30 13:30:00,116.84,117.25,116.77,117.17,143414.0,109.3355,109.7192,109.27,109.6443,143414.0
2021-11-30 14:00:00,117.17,117.62,117.03,117.32,165487.0,109.6443,110.0654,109.5133,109.7847,165487.0
2021-11-30 14:30:00,117.31,117.65,117.05,117.29,195451.0,109.7753,110.0935,109.532,109.7566,195451.0
2021-11-30 15:00:00,117.3,117.61,117.25,117.29,194431.0,109.7659,110.056,109.7192,109.7566,194431.0
2021-11-30 15:30:00,117.32,117.74,117.1,117.12,572623.0,109.7847,110.1777,109.5788,109.5975,572623.0
2021-12-01 09:30:00,119.22,121.76,119.22,121.66,1705242.0,111.5626,113.9395,111.5626,113.8459,1705242.0
2021-12-01 10:00:00,121.69,122.67,121.53,122.06,1223096.0,113.874,114.791,113.7243,114.2202,1223096.0
2021-12-01 10:30:00,122.08,123.0,121.85,122.99,798122.0,114.2389,115.0998,114.0237,115.0905,798122.0
2021-12-01 11:00:00,122.99,123.07,122.55,122.79,405157.0,115.0905,115.1653,114.6787,114.9033,405157.0
2021-12-01 11:30:00,122.81,123.33,122.59,122.81,569984.0,114.922,115.4086,114.7162,114.922,569984.0
2021-12-01 12:00:00,122.83,123.5,122.83,123.07,502591.0,114.9408,115.5677,114.9408,115.1653,502591.0
2021-12-01 12:30:00,123.09,123.51,122.42,122.51,480211.0,115.1841,115.5771,114.5571,114.6413,480211.0
2021-12-01 13:00:00,122.52,123.01,122.11,122.59,394823.0,114.6507,115.1092,114.267,114.7162,394823.0
2021-12-01 13:30:00,122.6,122.68,121.63,122.16,594957.0,114.7255,114.8004,113.8178,114.3138,594957.0
2021-12-01 14:00:00,122.13,122.28,121.63,122.04,393736.0,114.2857,114.4261,113.8178,114.2015,393736.0
2021-12-01 14:30:00,122.04,122.66,121.99,122.15,298062.0,114.2015,114.7817,114.1547,114.3044,298062.0
2021-12-01 15:00:00,122.2,122.29,121.07,121.23,620240.0,114.3512,114.4354,113.2938,113.4435,620240.0
2021-12-01 15:30:00,121.23,122.05,120.5,120.62,1194187.0,113.4435,114.2109,112.7604,112.8727,1194187.0
2021-12-02 09:30:00,120.35,123.4,120.02,122.59,1542655.0,112.62,115.4741,112.3112,114.7162,1542655.0
2021-12-02 10:00:00,122.63,123.13,121.07,121.38,690085.0,114.7536,115.2215,113.2938,113.5839,690085.0
2021-12-02 10:30:00,121.42,121.52,120.04,120.86,690620.0,113.6213,113.7149,112.33,113.0973,690620.0
2021-12-02 11:00:00,120.86,121.63,120.72,121.25,417581.0,113.0973,113.8178,112.9663,113.4622,417581.0
2021-12-02 11:30:00,121.26,121.29,120.59,121.14,305323.0,113.4716,113.4997,112.8446,113.3593,305323.0
2021-12-02 12:00:00,121.12,121.88,120.96,121.69,243082.0,113.3406,114.0518,113.1909,113.874,243082.0
2021-12-02 12:30:00,121.69,121.75,121.29,121.51,240882.0,113.874,113.9301,113.4997,113.7055,240882.0
2021-12-02 13:00:00,121.52,121.71,121.07,121.09,208433.0,113.7149,113.8927,113.2938,113.3125,208433.0
2021-12-02 13:30:00,121.14,121.63,120.93,121.63,184492.0,113.3593,113.8178,113.1628,113.8178,184492.0
2021-12-02 14:00:00,121.6,121.88,121.52,121.81,198813.0,113.7898,114.0518,113.7149,113.9863,198813.0
2021-12-02 14:30:00,121.8,122.09,121.55,121.78,210412.0,113.9769,114.2483,113.743,113.9582,210412.0
2021-12-02 15:00:00,121.81,122.16,121.55,121.98,231542.0,113.9863,114.3138,113.743,114.1454,231542.0
2021-12-02 15:30:00,121.99,122.31,121.41,121.68,641799.0,114.1547,114.4542,113.612,113.8646,641799.0
2021-12-03 09:30:00,121.0,121.85,119.73,120.12,810109.0,113.2283,114.0237,112.0399,112.4048,810109.0
2021-12-03 10:00:00,120.09,120.47,119.11,120.36,598664.0,112.3767,112.7323,111.4597,112.6294,598664.0
2021-12-03 10:30:00,120.36,120.36,119.19,119.5,455717.0,112.6294,112.6294,111.5345,111.8246,455717.0
2021-12-03 11:00:00,119.51,119.67,119.05,119.51,405601.0,111.834,111.9837,111.4035,111.834,405601.0
2021-12-03 11:30:00,119.5,119.58,118.62,118.63,298566.0,111.8246,111.8995,111.0012,111.0105,298566.0
2021-12-03 12:00:00,118.66,118.79,118.26,118.75,260549.0,111.0386,111.1602,110.6643,111.1228,260549.0
2021-12-03 12:30:00,118.73,119.18,118.41,118.62,234211.0,111.1041,111.5252,110.8046,111.0012,234211.0
2021-12-03 13:00:00,118.59,119.01,118.49,118.85,182583.0,110.9731,111.3661,110.8795,111.2164,182583.0
2021-12-03 13:30:00,118.84,118.84,118.2,118.23,171986.0,111.207,111.207,110.6081,110.6362,171986.0
2021-12-03 14:00:00,118.24,118.55,118.14,118.45,198986.0,110.6456,110.9357,110.552,110.8421,198986.0
2021-12-03 14:30:00,118.45,118.56,117.98,118.38,269717.0,110.8421,110.945,110.4023,110.7766,269717.0
2021-12-03 15:00:00,118.35,118.69,118.25,118.57,243830.0,110.7485,111.0667,110.6549,110.9544,243830.0
2021-12-03 15:30:00,118.59,119.5,118.19,119.39,916700.0,110.9731,111.8246,110.5988,111.7217,916700.0
2021-12-06 09:30:00,118.89,119.1,117.06,117.34,778768.0,111.2538,111.4503,109.5414,109.8034,778768.0
2021-12-06 10:00:00,117.3,118.09,116.58,117.81,521789.0,109.7659,110.5052,109.0922,110.2432,521789.0
2021-12-06 10:30:00,117.79,118.0,117.1,117.65,315527.0,110.2245,110.421,109.5788,110.0935,315527.0
2021-12-06 11:00:00,117.66,117.85,117.44,117.69,214321.0,110.1028,110.2806,109.897,110.1309,214321.0
2021-12-06 11:30:00,117.65,118.21,117.64,117.86,220018.0,110.0935,110.6175,110.0841,110.29,220018.0
2021-12-06 12:00:00,117.89,118.4,117.69,118.29,146488.0,110.318,110.7953,110.1309,110.6924,146488.0
2021-12-06 12:30:00,118.28,118.5,118.13,118.49,110687.0,110.683,110.8889,110.5426,110.8795,110687.0
2021-12-06 13:00:00,118.5,118.79,117.5,118.72,386061.0,110.8889,111.1602,109.9531,111.0947,386061.0
2021-12-06 13:30:00,118.73,119.12,118.67,119.03,334342.0,111.1041,111.469,111.0479,111.3848,334342.0
2021-12-06 14:00:00,119.01,119.47,119.0,119.33,173165.0,111.3661,111.7966,111.3568,111.6656,173165.0
2021-12-06 14:30:00,119.35,119.45,118.83,119.1,161945.0,111.6843,111.7778,111.1977,111.4503,161945.0
2021-12-06 15:00:00,119.06,119.5,118.96,119.37,190248.0,111.4129,111.8246,111.3193,111.703,190248.0
2021-12-06 15:30:00,119.37,119.49,118.97,119.19,402187.0,111.703,111.8153,111.3287,111.5345,402187.0
2021-12-07 09:30:00,120.54,121.94,120.26,121.94,1026284.0,112.7978,114.1079,112.5358,114.1079,1026284.0
2021-12-07 10:00:00,121.93,122.14,121.45,121.63,568788.0,114.0986,114.2951,113.6494,113.8178,568788.0
2021-12-07 10:30:00,121.62,122.13,121.55,121.82,345418.0,113.8085,114.2857,113.743,113.9956,345418.0
2021-12-07 11:00:00,121.83,122.31,121.79,122.15,428031.0,114.005,114.4542,113.9676,114.3044,428031.0
2021-12-07 11:30:00,122.13,122.48,121.82,122.14,324975.0,114.2857,114.6132,113.9956,114.2951,324975.0
2021-12-07 12:00:00,122.14,122.4,122.06,122.27,278800.0,114.2951,114.5384,114.2202,114.4167,278800.0
2021-12-07 12:30:00,122.29,122.58,122.28,122.47,261621.0,114.4354,114.7068,114.4261,114.6039,261621.0
2021-12-07 13:00:00,122.45,122.45,122.03,122.14,217999.0,114.5852,114.5852,114.1921,114.2951,217999.0
2021-12-07 13:30:00,122.15,122.46,122.1,122.41,164162.0,114.3044,114.5945,114.2576,114.5477,164162.0
2021-12-07 14:00:00,122.42,122.47,122.2,122.37,190615.0,114.5571,114.6039,114.3512,114.5103,190615.0
2021-12-07 14:30:00,122.36,122.49,122.07,122.27,160011.0,114.5009,114.6226,114.2296,114.4167,160011.0
2021-12-07 15:00:00,122.28,122.37,122.06,122.09,247189.0,114.4261,114.5103,114.2202,114.2483,247189.0
2021-12-07 15:30:00,122.1,122.39,121.8,122.32,739698.0,114.2576,114.529,113.9769,114.4635,739698.0
2021-12-08 09:30:00,121.63,121.63,120.11,120.66,795855.0,113.8178,113.8178,112.3955,112.9101,795855.0
2021-12-08 10:00:00,120.66,121.36,120.62,120.76,403647.0,112.9101,113.5652,112.8727,113.0037,403647.0
2021-12-08 10:30:00,120.81,121.73,120.78,121.7,392295.0,113.0505,113.9114,113.0224,113.8833,392295.0
2021-12-08 11:00:00,121.69,122.08,121.44,121.97,297187.0,113.874,114.2389,113.64,114.136,297187.0
2021-12-08 11:30:00,121.98,122.07,121.58,121.76,194881.0,114.1454,114.2296,113.771,113.9395,194881.0
2021-12-08 12:00:00,121.74,121.74,121.48,121.51,122298.0,113.9208,113.9208,113.6775,113.7055,122298.0
2021-12-08 12:30:00,121.52,121.75,121.5,121.52,143162.0,113.7149,113.9301,113.6962,113.7149,143162.0
2021-12-08 13:00:00,121.53,121.9,121.45,121.89,178230.0,113.7243,114.0705,113.6494,114.0611,178230.0
2021-12-08 13:30:00,121.87,121.9,121.5,121.78,184647.0,114.0424,114.0705,113.6962,113.9582,184647.0
2021-12-08 14:00:00,121.79,121.94,121.74,121.8,174133.0,113.9676,114.1079,113.9208,113.9769,174133.0
2021-12-08 14:30:00,121.8,121.87,121.49,121.83,168888.0,113.9769,114.0424,113.6868,114.005,168888.0
2021-12-08 15:00:00,121.84,122.22,121.77,121.95,223084.0,114.0143,114.3699,113.9488,114.1173,223084.0
2021-12-08 15:30:00,121.97,122.09,121.67,121.79,626798.0,114.136,114.2483,113.8553,113.9676,626798.0
2021-12-09 09:30:00,121.18,122.09,121.15,121.71,400173.0,113.3967,114.2483,113.3687,113.8927,400173.0
2021-12-09 10:00:00,121.7,121.74,120.85,120.85,144472.0,113.8833,113.9208,113.0879,113.0879,144472.0
2021-12-09 10:30:00,120.86,121.56,120.81,121.53,185269.0,113.0973,113.7523,113.0505,113.7243,185269.0
2021-12-09 11:00:00,121.52,121.78,121.3,121.58,185517.0,113.7149,113.9582,113.509,113.771,185517.0
2021-12-09 11:30:00,121.58,121.59,120.99,120.99,164864.0,113.771,113.7804,113.2189,113.2189,164864.0
2021-12-09 12:00:00,121.0,121.07,120.7,120.7,224664.0,113.2283,113.2938,112.9476,112.9476,224664.0
2021-12-09 12:30:00,120.7,120.76,120.53,120.64,132456.0,112.9476,113.0037,112.7885,112.8914,132456.0
2021-12-09 13:00:00,120.63,120.8,120.44,120.47,136054.0,112.8821,113.0411,112.7043,112.7323,136054.0
2021-12-09 13:30:00,120.46,120.63,120.07,120.33,157702.0,112.723,112.8821,112.358,112.6013,157702.0
2021-12-09 14:00:00,120.33,120.39,119.91,120.23,149026.0,112.6013,112.6575,112.2083,112.5078,149026.0
2021-12-09 14:30:00,120.21,120.35,119.8,119.92,143000.0,112.489,112.62,112.1054,112.2177,143000.0
2021-12-09 15:00:00,119.9,120.19,119.64,119.93,265785.0,112.1989,112.4703,111.9556,112.227,265785.0
2021-12-09 15:30:00,119.92,120.16,119.49,119.51,810795.0,112.2177,112.4422,111.8153,111.834,810795.0
2021-12-10 09:30:00,120.0,120.79,119.08,119.21,832252.0,112.2925,113.0318,111.4316,111.5533,832252.0
2021-12-10 10:00:00,119.26,120.07,119.26,119.74,349930.0,111.6001,112.358,111.6001,112.0492,349930.0
2021-12-10 10:30:00,119.79,119.8,118.85,119.12,329388.0,112.096,112.1054,111.2164,111.469,329388.0
2021-12-10 11:00:00,119.07,119.14,118.24,118.91,241168.0,111.4223,111.4878,110.6456,111.2725,241168.0
2021-12-10 11:30:00,118.92,119.41,118.72,119.25,140521.0,111.2819,111.7404,111.0947,111.5907,140521.0
2021-12-10 12:00:00,119.22,119.44,119.1,119.23,110292.0,111.5626,111.7685,111.4503,111.572,110292.0
2021-12-10 12:30:00,119.27,119.31,118.95,119.23,59634.0,111.6094,111.6468,111.31,111.572,59634.0
2021-12-10 13:00:00,119.23,119.27,119.01,119.06,85589.0,111.572,111.6094,111.3661,111.4129,85589.0
2021-12-10 13:30:00,119.06,119.07,118.87,119.03,85763.0,111.4129,111.4223,111.2351,111.3848,85763.0
2021-12-10 14:00:00,118.99,119.1,118.83,118.96,101501.0,111.3474,111.4503,111.1977,111.3193,101501.0
2021-12-10 14:30:00,118.97,119.04,118.78,118.85,120005.0,111.3287,111.3942,111.1509,111.2164,120005.0
2021-12-10 15:00:00,118.83,118.9,118.67,118.84,174351.0,111.1977,111.2632,111.0479,111.207,174351.0
2021-12-10 15:30:00,118.82,119.18,118.73,119.13,619471.0,111.1883,111.5252,111.1041,111.4784,619471.0
2021-12-13 09:30:00,118.86,119.03,117.89,118.4,593029.0,111.2257,111.3848,110.318,110.7953,593029.0
2021-12-13 10:00:00,118.44,118.5,117.35,117.51,331833.0,110.8327,110.8889,109.8127,109.9625,331833.0
2021-12-13 10:30:00,117.52,117.64,117.26,117.33,236981.0,109.9718,110.0841,109.7285,109.794,236981.0
2021-12-13 11:00:00,117.3,117.39,116.95,117.0,288268.0,109.7659,109.8502,109.4384,109.4852,288268.0
2021-12-13 11:30:00,117.01,117.06,116.65,116.86,275970.0,109.4946,109.5414,109.1577,109.3542,275970.0
2021-12-13 12:00:00,116.86,117.36,116.82,117.26,178712.0,109.3542,109.8221,109.3168,109.7285,178712.0
2021-12-13 12:30:00,117.24,117.45,117.1,117.12,112906.0,109.7098,109.9063,109.5788,109.5975,112906.0
2021-12-13 13:00:00,117.11,117.32,117.06,117.17,123752.0,109.5881,109.7847,109.5414,109.6443,123752.0
2021-12-13 13:30:00,117.18,117.26,117.02,117.07,113879.0,109.6536,109.7285,109.5039,109.5507,113879.0
2021-12-13 14:00:00,117.06,117.21,116.96,117.05,121527.0,109.5414,109.6817,109.4478,109.532,121527.0
2021-12-13 14:30:00,117.03,117.26,116.98,117.25,109232.0,109.5133,109.7285,109.4665,109.7192,109232.0
2021-12-13 15:00:00,117.25,117.26,116.93,116.97,181859.0,109.7192,109.7285,109.4197,109.4571,181859.0
2021-12-13 15:30:00,116.96,117.08,116.39,116.42,976017.0,109.4478,109.5601,108.9144,108.9425,976017.0
2021-12-14 09:30:00,115.44,116.53,115.25,116.31,829032.0,108.0254,109.0454,107.8476,108.8395,829032.0
2021-12-14 10:00:00,116.29,116.98,116.06,116.66,356519.0,108.8208,109.4665,108.6056,109.167,356519.0
2021-12-14 10:30:00,116.66,116.91,116.05,116.15,336849.0,109.167,109.401,108.5962,108.6898,336849.0
2021-12-14 11:00:00,116.13,116.19,115.75,115.86,379842.0,108.6711,108.7272,108.3155,108.4184,379842.0
2021-12-14 11:30:00,115.86,115.89,115.45,115.77,299224.0,108.4184,108.4465,108.0348,108.3342,299224.0
2021-12-14 12:00:00,115.76,115.88,115.62,115.78,172403.0,108.3249,108.4371,108.1938,108.3436,172403.0
2021-12-14 12:30:00,115.77,115.79,115.38,115.63,215308.0,108.3342,108.3529,107.9693,108.2032,215308.0
2021-12-14 13:00:00,115.62,116.04,115.46,115.87,170765.0,108.1938,108.5869,108.0441,108.4278,170765.0
2021-12-14 13:30:00,115.87,116.08,115.68,115.83,159340.0,108.4278,108.6243,108.25,108.3904,159340.0
2021-12-14 14:00:00,115.82,116.32,115.76,116.11,174665.0,108.381,108.8489,108.3249,108.6524,174665.0
2021-12-14 14:30:00,116.11,116.36,115.74,115.84,258200.0,108.6524,108.8863,108.3061,108.3997,258200.0
2021-12-14 15:00:00,115.85,116.39,115.84,116.36,228305.0,108.4091,108.9144,108.3997,108.8863,228305.0
2021-12-14 15:30:00,116.34,116.59,116.15,116.33,613456.0,108.8676,109.1015,108.6898,108.8582,613456.0
2021-12-15 09:30:00,116.79,117.38,116.48,117.16,661470.0,109.2887,109.8408,108.9986,109.6349,661470.0
2021-12-15 10:00:00,117.17,117.36,116.67,117.33,318167.0,109.6443,109.8221,109.1764,109.794,318167.0
2021-12-15 10:30:00,117.33,117.71,117.15,117.18,373685.0,109.794,110.1496,109.6256,109.6536,373685.0
2021-12-15 11:00:00,117.18,117.37,116.75,116.88,247547.0,109.6536,109.8314,109.2513,109.3729,247547.0
2021-12-15 11:30:00,116.87,116.88,116.56,116.82,173841.0,109.3636,109.3729,109.0735,109.3168,173841.0
2021-12-15 12:00:00,116.8,117.15,116.63,117.03,220409.0,109.2981,109.6256,109.139,109.5133,220409.0
2021-12-15 12:30:00,117.03,117.07,116.7,116.75,105290.0,109.5133,109.5507,109.2045,109.2513,105290.0
2021-12-15 13:00:00,116.75,116.9,116.7,116.83,98848.0,109.2513,109.3916,109.2045,109.3261,98848.0
2021-12-15 13:30:00,116.85,117.24,116.81,117.19,134981.0,109.3448,109.7098,109.3074,109.663,134981.0
2021-12-15 14:00:00,117.19,118.27,116.55,117.96,453955.0,109.663,110.6736,109.0641,110.3836,453955.0
2021-12-15 14:30:00,117.96,118.35,117.68,117.94,252744.0,110.3836,110.7485,110.1215,110.3648,252744.0
2021-12-15 15:00:00,117.99,119.63,117.97,119.47,427520.0,110.4116,111.9463,110.3929,111.7966,427520.0
2021-12-15 15:30:00,119.47,120.51,119.38,120.42,1012651.0,111.7966,112.7698,111.7123,112.6855,1012651.0
2021-12-16 09:30:00,120.34,120.75,119.37,119.45,854763.0,113.0898,113.4751,112.1783,112.2534,854763.0
2021-12-16 10:00:00,119.45,119.67,118.75,119.01,465367.0,112.2534,112.4602,111.5956,111.8399,465367.0
2021-12-16 10:30:00,119.01,119.25,118.52,119.05,296706.0,111.8399,112.0655,111.3795,111.8775,296706.0
2021-12-16 11:00:00,119.08,119.14,118.38,118.67,286017.0,111.9057,111.9621,111.2479,111.5204,286017.0
2021-12-16 11:30:00,118.66,118.73,117.98,118.01,358585.0,111.511,111.5768,110.872,110.9002,358585.0
2021-12-16 12:00:00,117.99,118.12,117.27,117.65,624853.0,110.8814,111.0036,110.2048,110.5619,624853.0
2021-12-16 12:30:00,117.64,117.87,116.72,116.75,757990.0,110.5525,110.7686,109.6879,109.7161,757990.0
2021-12-16 13:00:00,116.76,117.14,116.39,117.02,508926.0,109.7255,110.0826,109.3778,109.9698,508926.0
2021-12-16 13:30:00,117.01,117.11,116.35,116.72,482206.0,109.9604,110.0544,109.3402,109.6879,482206.0
2021-12-16 14:00:00,116.72,116.84,116.24,116.53,295030.0,109.6879,109.8007,109.2368,109.5094,295030.0
2021-12-16 14:30:00,116.54,116.74,116.13,116.56,298676.0,109.5188,109.7067,109.1335,109.5376,298676.0
2021-12-16 15:00:00,116.46,116.94,116.34,116.87,264771.0,109.4436,109.8947,109.3308,109.8289,264771.0
2021-12-16 15:30:00,116.87,117.07,116.48,116.5,769377.0,109.8289,110.0168,109.4624,109.4812,769377.0
2021-12-17 09:30:00,116.29,117.49,115.93,116.5,1363494.0,109.2838,110.4115,108.9455,109.4812,1363494.0
2021-12-17 10:00:00,116.47,116.69,116.03,116.6,506341.0,109.453,109.6597,109.0395,109.5751,506341.0
2021-12-17 10:30:00,116.57,117.37,116.44,117.12,568819.0,109.547,110.2988,109.4248,110.0638,568819.0
2021-12-17 11:00:00,117.14,117.4,116.63,117.22,275569.0,110.0826,110.3269,109.6033,110.1578,275569.0
2021-12-17 11:30:00,117.23,117.33,116.38,116.92,279717.0,110.1672,110.2612,109.3684,109.8759,279717.0
2021-12-17 12:00:00,116.91,117.01,116.44,116.82,129421.0,109.8665,109.9604,109.4248,109.7819,129421.0
2021-12-17 12:30:00,116.82,117.04,116.42,116.58,161753.0,109.7819,109.9886,109.406,109.5563,161753.0
2021-12-17 13:00:00,116.58,116.86,116.36,116.82,160854.0,109.5563,109.8195,109.3496,109.7819,160854.0
2021-12-17 13:30:00,116.85,117.21,116.65,117.09,199210.0,109.8101,110.1484,109.6221,110.0356,199210.0
2021-12-17 14:00:00,117.09,117.18,116.69,116.8,216212.0,110.0356,110.1202,109.6597,109.7631,216212.0
2021-12-17 14:30:00,116.81,117.07,116.75,116.99,148672.0,109.7725,110.0168,109.7161,109.9416,148672.0
2021-12-17 15:00:00,116.98,117.22,116.55,116.64,277812.0,109.9322,110.1578,109.5282,109.6127,277812.0
2021-12-17 15:30:00,116.64,116.67,116.21,116.34,755374.0,109.6127,109.6409,109.2086,109.3308,755374.0
2021-12-20 09:30:00,115.92,116.62,115.36,115.89,859236.0,108.9361,109.5939,108.4099,108.9079,859236.0
2021-12-20 10:00:00,115.88,115.99,115.14,115.2,506919.0,108.8985,109.0019,108.2031,108.2595,506919.0
2021-12-20 10:30:00,115.19,115.66,115.02,115.14,285322.0,108.2501,108.6918,108.0903,108.2031,285322.0
2021-12-20 11:00:00,115.1,115.19,114.39,114.46,550274.0,108.1655,108.2501,107.4983,107.5641,550274.0
2021-12-20 11:30:00,114.45,114.62,114.3,114.58,333426.0,107.5547,107.7144,107.4137,107.6768,333426.0
2021-12-20 12:00:00,114.58,114.68,114.34,114.44,206587.0,107.6768,107.7708,107.4513,107.5453,206587.0
2021-12-20 12:30:00,114.43,114.5,114.0,114.02,342075.0,107.5359,107.6017,107.1318,107.1506,342075.0
2021-12-20 13:00:00,114.03,114.4,113.91,114.32,295514.0,107.16,107.5077,107.0472,107.4325,295514.0
2021-12-20 13:30:00,114.3,114.48,114.06,114.3,178856.0,107.4137,107.5829,107.1882,107.4137,178856.0
2021-12-20 14:00:00,114.31,114.5,114.13,114.17,260682.0,107.4231,107.6017,107.254,107.2915,260682.0
2021-12-20 14:30:00,114.17,114.68,114.14,114.52,201762.0,107.2915,107.7708,107.2634,107.6205,201762.0
2021-12-20 15:00:00,114.53,115.08,114.53,114.96,247871.0,107.6299,108.1467,107.6299,108.0339,247871.0
2021-12-20 15:30:00,114.95,115.26,114.71,114.94,663442.0,108.0246,108.3159,107.799,108.0152,663442.0
2021-12-21 09:30:00,116.07,116.37,115.08,115.27,620281.0,109.0771,109.359,108.1467,108.3253,620281.0
2021-12-21 10:00:00,115.26,115.68,115.11,115.22,323987.0,108.3159,108.7106,108.1749,108.2783,323987.0
2021-12-21 10:30:00,115.24,115.8,115.13,115.74,149207.0,108.2971,108.8233,108.1937,108.767,149207.0
2021-12-21 11:00:00,115.75,116.25,115.69,116.23,241611.0,108.7764,109.2462,108.72,109.2274,241611.0
2021-12-21 11:30:00,116.24,116.45,116.15,116.28,202322.0,109.2368,109.4342,109.1523,109.2744,202322.0
2021-12-21 12:00:00,116.28,116.58,116.15,116.53,178998.0,109.2744,109.5563,109.1523,109.5094,178998.0
2021-12-21 12:30:00,116.54,116.82,116.3,116.8,214630.0,109.5188,109.7819,109.2932,109.7631,214630.0
2021-12-21 13:00:00,116.81,116.88,116.57,116.76,173444.0,109.7725,109.8383,109.547,109.7255,173444.0
2021-12-21 13:30:00,116.77,117.08,116.77,117.01,188434.0,109.7349,110.0262,109.7349,109.9604,188434.0
2021-12-21 14:00:00,117.02,117.3,117.0,117.3,223352.0,109.9698,110.233,109.951,110.233,223352.0
2021-12-21 14:30:00,117.3,117.4,117.14,117.33,179894.0,110.233,110.3269,110.0826,110.2612,179894.0
2021-12-21 15:00:00,117.33,117.36,117.0,117.19,216594.0,110.2612,110.2894,109.951,110.1296,216594.0
2021-12-21 15:30:00,117.19,117.5,116.89,117.43,589169.0,110.1296,110.4209,109.8477,110.3551,589169.0
2021-12-22 09:30:00,116.92,119.33,116.83,118.67,1122495.0,109.8759,112.1407,109.7913,111.5204,1122495.0
2021-12-22 10:00:00,118.67,119.48,118.36,119.25,589306.0,111.5204,112.2816,111.2291,112.0655,589306.0
2021-12-22 10:30:00,119.23,119.45,118.98,119.39,307504.0,112.0467,112.2534,111.8118,112.1971,307504.0
2021-12-22 11:00:00,119.38,120.31,119.18,120.31,492179.0,112.1877,113.0616,111.9997,113.0616,492179.0
2021-12-22 11:30:00,120.32,120.63,120.12,120.38,554506.0,113.071,113.3623,112.8831,113.1274,554506.0
2021-12-22 12:00:00,120.4,120.84,120.37,120.72,326446.0,113.1462,113.5597,113.118,113.4469,326446.0
2021-12-22 12:30:00,120.72,120.96,120.63,120.87,277675.0,113.4469,113.6725,113.3623,113.5879,277675.0
2021-12-22 13:00:00,120.87,121.09,120.38,120.41,362858.0,113.5879,113.7946,113.1274,113.1556,362858.0
2021-12-22 13:30:00,120.44,120.68,120.43,120.64,183246.0,113.1838,113.4093,113.1744,113.3717,183246.0
2021-12-22 14:00:00,120.64,120.79,120.43,120.54,215914.0,113.3717,113.5127,113.1744,113.2778,215914.0
2021-12-22 14:30:00,120.53,121.17,120.53,121.16,338759.0,113.2684,113.8698,113.2684,113.8604,338759.0
2021-12-22 15:00:00,121.17,121.24,121.0,121.22,403954.0,113.8698,113.9356,113.7101,113.9168,403954.0
2021-12-22 15:30:00,121.22,121.44,121.0,121.32,1315614.0,113.9168,114.1235,113.7101,114.0108,1315614.0
2021-12-23 09:30:00,120.96,121.02,119.84,120.09,770835.0,113.6725,113.7288,112.6199,112.8549,770835.0
2021-12-23 10:00:00,120.09,121.25,119.98,121.23,656734.0,112.8549,113.945,112.7515,113.9262,656734.0
2021-12-23 10:30:00,121.23,121.68,120.97,121.67,464347.0,113.9262,114.3491,113.6819,114.3397,464347.0
2021-12-23 11:00:00,121.67,121.79,121.23,121.5,444934.0,114.3397,114.4525,113.9262,114.1799,444934.0
2021-12-23 11:30:00,121.5,121.74,121.28,121.41,252771.0,114.1799,114.4055,113.9732,114.0954,252771.0
2021-12-23 12:00:00,121.42,121.42,121.1,121.2,212271.0,114.1048,114.1048,113.804,113.898,212271.0
2021-12-23 12:30:00,121.2,121.36,121.02,121.31,163936.0,113.898,114.0484,113.7288,114.0014,163936.0
2021-12-23 13:00:00,121.33,121.5,121.15,121.28,174757.0,114.0202,114.1799,113.851,113.9732,174757.0
2021-12-23 13:30:00,121.28,121.36,121.06,121.32,171025.0,113.9732,114.0484,113.7664,114.0108,171025.0
2021-12-23 14:00:00,121.31,121.4,121.16,121.24,204058.0,114.0014,114.086,113.8604,113.9356,204058.0
2021-12-23 14:30:00,121.24,121.27,121.1,121.18,208670.0,113.9356,113.9638,113.804,113.8792,208670.0
2021-12-23 15:00:00,121.18,121.2,120.83,120.85,294320.0,113.8792,113.898,113.5503,113.5691,294320.0
2021-12-23 15:30:00,120.85,121.22,120.68,120.68,664849.0,113.5691,113.9168,113.4093,113.4093,664849.0
2021-12-27 09:30:00,121.22,122.93,121.2,122.46,768098.0,113.9168,115.5238,113.898,115.0821,768098.0
2021-12-27 10:00:00,122.47,122.97,122.45,122.96,392918.0,115.0915,115.5614,115.0727,115.552,392918.0
2021-12-27 10:30:00,122.97,123.26,122.5,122.57,342101.0,115.5614,115.8339,115.1197,115.1855,342101.0
2021-12-27 11:00:00,122.57,122.78,122.38,122.74,347781.0,115.1855,115.3828,115.0069,115.3452,347781.0
2021-12-27 11:30:00,122.73,122.96,122.61,122.69,227213.0,115.3358,115.552,115.2231,115.2982,227213.0
2021-12-27 12:00:00,122.69,122.8,122.59,122.78,159042.0,115.2982,115.4016,115.2043,115.3828,159042.0
2021-12-27 12:30:00,122.78,122.85,122.56,122.77,227706.0,115.3828,115.4486,115.1761,115.3734,227706.0
2021-12-27 13:00:00,122.77,123.02,122.66,122.98,170271.0,115.3734,115.6084,115.27,115.5708,170271.0
2021-12-27 13:30:00,122.98,123.14,122.89,123.14,175289.0,115.5708,115.7211,115.4862,115.7211,175289.0
2021-12-27 14:00:00,123.1,123.11,122.84,122.99,187783.0,115.6835,115.6929,115.4392,115.5802,187783.0
2021-12-27 14:30:00,122.98,123.08,122.7,122.76,187934.0,115.5708,115.6647,115.3076,115.364,187934.0
2021-12-27 15:00:00,122.75,122.76,122.46,122.47,317429.0,115.3546,115.364,115.0821,115.0915,317429.0
2021-12-27 15:30:00,122.47,122.72,122.44,122.7,874593.0,115.0915,115.3264,115.0633,115.3076,874593.0
2021-12-28 09:30:00,123.38,123.66,122.48,122.89,624671.0,115.9467,116.2098,115.1009,115.4862,624671.0
2021-12-28 10:00:00,122.91,122.95,122.08,122.22,423940.0,115.505,115.5426,114.725,114.8566,423940.0
2021-12-28 10:30:00,122.22,122.67,122.15,122.54,261138.0,114.8566,115.2794,114.7908,115.1573,261138.0
2021-12-28 11:00:00,122.55,122.75,122.38,122.48,230124.0,115.1667,115.3546,115.0069,115.1009,230124.0
2021-12-28 11:30:00,122.49,122.73,122.32,122.67,177602.0,115.1103,115.3358,114.9505,115.2794,177602.0
2021-12-28 12:00:00,122.67,122.68,122.36,122.36,162909.0,115.2794,115.2888,114.9881,114.9881,162909.0
2021-12-28 12:30:00,122.35,122.6,122.16,122.57,215352.0,114.9787,115.2137,114.8002,115.1855,215352.0
2021-12-28 13:00:00,122.56,122.6,122.1,122.22,151302.0,115.1761,115.2137,114.7438,114.8566,151302.0
2021-12-28 13:30:00,122.21,122.26,122.01,122.17,114501.0,114.8472,114.8941,114.6592,114.8096,114501.0
2021-12-28 14:00:00,122.16,122.26,121.87,122.24,149175.0,114.8002,114.8941,114.5276,114.8753,149175.0
2021-12-28 14:30:00,122.24,122.33,122.13,122.3,121250.0,114.8753,114.9599,114.772,114.9317,121250.0
2021-12-28 15:00:00,122.3,122.61,122.23,122.42,125033.0,114.9317,115.2231,114.866,115.0445,125033.0
2021-12-28 15:30:00,122.43,122.72,122.0,122.06,455995.0,115.0539,115.3264,114.6498,114.7062,455995.0
2021-12-29 09:30:00,121.8,123.15,121.74,122.96,495426.0,114.4619,115.7305,114.4055,115.552,495426.0
2021-12-29 10:00:00,122.97,123.0,121.22,121.32,363704.0,115.5614,115.5896,113.9168,114.0108,363704.0
2021-12-29 10:30:00,121.26,121.8,120.97,121.77,393319.0,113.9544,114.4619,113.6819,114.4337,393319.0
2021-12-29 11:00:00,121.77,122.03,121.66,121.76,184388.0,114.4337,114.678,114.3303,114.4243,184388.0
2021-12-29 11:30:00,121.74,121.89,121.6,121.68,104393.0,114.4055,114.5464,114.2739,114.3491,104393.0
2021-12-29 12:00:00,121.69,121.78,121.24,121.28,112244.0,114.3585,114.4431,113.9356,113.9732,112244.0
2021-12-29 12:30:00,121.29,121.38,121.05,121.27,174873.0,113.9826,114.0672,113.757,113.9638,174873.0
2021-12-29 13:00:00,121.27,121.38,121.18,121.25,113748.0,113.9638,114.0672,113.8792,113.945,113748.0
2021-12-29 13:30:00,121.25,121.3,121.11,121.25,106581.0,113.945,113.992,113.8134,113.945,106581.0
2021-12-29 14:00:00,121.25,121.49,121.22,121.28,106991.0,113.945,114.1705,113.9168,113.9732,106991.0
2021-12-29 14:30:00,121.27,121.49,121.27,121.44,103275.0,113.9638,114.1705,113.9638,114.1235,103275.0
2021-12-29 15:00:00,121.44,121.55,121.38,121.41,134707.0,114.1235,114.2269,114.0672,114.0954,134707.0
2021-12-29 15:30:00,121.42,121.74,121.32,121.4,498573.0,114.1048,114.4055,114.0108,114.086,498573.0
2021-12-30 09:30:00,121.0,121.3,120.19,120.5,518863.0,113.7101,113.992,112.9489,113.2402,518863.0
2021-12-30 10:00:00,120.54,121.15,120.39,121.07,272028.0,113.2778,113.851,113.1368,113.7758,272028.0
2021-12-30 10:30:00,121.07,121.37,121.07,121.25,119788.0,113.7758,114.0578,113.7758,113.945,119788.0
2021-12-30 11:00:00,121.23,121.45,121.06,121.42,123509.0,113.9262,114.1329,113.7664,114.1048,123509.0
2021-12-30 11:30:00,121.42,121.45,121.16,121.33,108738.0,114.1048,114.1329,113.8604,114.0202,108738.0
2021-12-30 12:00:00,121.34,121.56,121.09,121.23,177860.0,114.0296,114.2363,113.7946,113.9262,177860.0
2021-12-30 12:30:00,121.22,121.3,121.01,121.03,114703.0,113.9168,113.992,113.7195,113.7382,114703.0
2021-12-30 13:00:00,121.01,121.04,120.72,120.81,139579.0,113.7195,113.7476,113.4469,113.5315,139579.0
2021-12-30 13:30:00,120.82,121.02,120.81,121.0,118074.0,113.5409,113.7288,113.5315,113.7101,118074.0
2021-12-30 14:00:00,120.99,121.04,120.81,120.98,104396.0,113.7007,113.7476,113.5315,113.6913,104396.0
2021-12-30 14:30:00,120.97,121.09,120.97,121.04,109648.0,113.6819,113.7946,113.6819,113.7476,109648.0
2021-12-30 15:00:00,121.03,121.04,120.69,120.72,127432.0,113.7382,113.7476,113.4187,113.4469,127432.0
2021-12-30 15:30:00,120.72,120.83,120.4,120.42,598883.0,113.4469,113.5503,113.1462,113.165,598883.0
2021-12-31 09:30:00,121.35,121.75,120.7,120.83,428625.0,114.039,114.4149,113.4281,113.5503,428625.0
2021-12-31 10:00:00,120.84,121.05,120.52,120.9,178745.0,113.5597,113.757,113.259,113.6161,178745.0
2021-12-31 10:30:00,120.92,121.04,120.61,120.84,147013.0,113.6349,113.7476,113.3436,113.5597,147013.0
2021-12-31 11:00:00,120.83,121.1,120.72,121.06,125843.0,113.5503,113.804,113.4469,113.7664,125843.0
2021-12-31 11:30:00,121.05,121.07,120.64,120.68,115347.0,113.757,113.7758,113.3717,113.4093,115347.0
2021-12-31 12:00:00,120.66,120.75,120.5,120.58,128602.0,113.3905,113.4751,113.2402,113.3154,128602.0
2021-12-31 12:30:00,120.61,120.71,120.51,120.66,120617.0,113.3436,113.4375,113.2496,113.3905,120617.0
2021-12-31 13:00:00,120.66,120.67,120.52,120.6,120305.0,113.3905,113.3999,113.259,113.3342,120305.0
2021-12-31 13:30:00,120.58,120.68,120.48,120.67,181065.0,113.3154,113.4093,113.2214,113.3999,181065.0
2021-12-31 14:00:00,120.66,120.71,120.39,120.61,143199.0,113.3905,113.4375,113.1368,113.3436,143199.0
2021-12-31 14:30:00,120.59,120.66,120.53,120.59,110246.0,113.3248,113.3905,113.2684,113.3248,110246.0
2021-12-31 15:00:00,120.6,120.7,120.51,120.59,131392.0,113.3342,113.4281,113.2496,113.3248,131392.0
2021-12-31 15:30:00,120.6,120.65,120.22,120.31,508429.0,113.3342,113.3811,112.977,113.0616,508429.0
2022-01-03 09:30:00,124.13,127.04,124.0,126.28,2961051.0,116.6515,119.3862,116.5293,118.6719,2961051.0
2022-01-03 10:00:00,126.29,129.34,126.29,129.28,2309432.0,118.6813,121.5476,118.6813,121.4912,2309432.0
2022-01-03 10:30:00,129.3,129.59,128.24,129.0,1384004.0,121.51,121.7825,120.5139,121.2281,1384004.0
2022-01-03 11:00:00,129.0,129.14,128.13,129.13,1218146.0,121.2281,121.3596,120.4105,121.3502,1218146.0
2022-01-03 11:30:00,129.12,129.32,128.69,129.05,651835.0,121.3408,121.5288,120.9368,121.2751,651835.0
2022-01-03 12:00:00,129.04,129.04,128.44,128.91,495622.0,121.2657,121.2657,120.7018,121.1435,495622.0
2022-01-03 12:30:00,128.91,128.91,128.31,128.41,356720.0,121.1435,121.1435,120.5796,120.6736,356720.0
2022-01-03 13:00:00,128.41,128.46,128.05,128.17,352021.0,120.6736,120.7206,120.3353,120.4481,352021.0
2022-01-03 13:30:00,128.17,128.32,127.85,128.29,329823.0,120.4481,120.589,120.1474,120.5609,329823.0
2022-01-03 14:00:00,128.3,128.67,128.13,128.67,295060.0,120.5702,120.918,120.4105,120.918,295060.0
2022-01-03 14:30:00,128.67,128.91,128.55,128.55,366239.0,120.918,121.1435,120.8052,120.8052,366239.0
2022-01-03 15:00:00,128.53,128.6,128.29,128.38,452452.0,120.7864,120.8522,120.5609,120.6454,452452.0
2022-01-03 15:30:00,128.38,128.88,128.15,128.81,1334146.0,120.6454,121.1153,120.4293,121.0495,1334146.0
2022-01-04 09:30:00,130.87,135.24,130.65,134.35,4296337.0,122.9854,127.0921,122.7787,126.2558,4296337.0
2022-01-04 10:00:00,134.37,135.5,133.53,133.64,2416286.0,126.2745,127.3365,125.4852,125.5885,2416286.0
2022-01-04 10:30:00,133.65,133.67,131.16,132.06,2183475.0,125.5979,125.6167,123.2579,124.1037,2183475.0
2022-01-04 11:00:00,132.05,132.05,130.3,131.02,1412265.0,124.0943,124.0943,122.4498,123.1264,1412265.0
2022-01-04 11:30:00,131.03,131.8,131.01,131.66,795044.0,123.1358,123.8594,123.117,123.7278,795044.0
2022-01-04 12:00:00,131.66,131.89,131.09,131.79,1032452.0,123.7278,123.944,123.1922,123.85,1032452.0
2022-01-04 12:30:00,131.79,132.46,131.57,131.66,528591.0,123.85,124.4796,123.6432,123.7278,528591.0
2022-01-04 13:00:00,131.67,131.71,130.82,131.47,479014.0,123.7372,123.7748,122.9384,123.5493,479014.0
2022-01-04 13:30:00,131.47,132.34,131.25,132.26,592370.0,123.5493,124.3668,123.3425,124.2917,592370.0
2022-01-04 14:00:00,132.25,132.99,132.16,132.9,657946.0,124.2823,124.9777,124.1977,124.8931,657946.0
2022-01-04 14:30:00,132.89,133.72,132.78,133.64,868549.0,124.8837,125.6637,124.7803,125.5885,868549.0
2022-01-04 15:00:00,133.64,134.15,133.17,133.22,1126987.0,125.5885,126.0678,125.1468,125.1938,1126987.0
2022-01-04 15:30:00,133.21,133.63,132.96,133.38,2164199.0,125.1844,125.5791,124.9495,125.3442,2164199.0
2022-01-05 09:30:00,130.71,130.88,128.32,129.17,3095285.0,122.8351,122.9948,120.589,121.3878,3095285.0
2022-01-05 10:00:00,129.17,129.8,128.48,129.21,1161133.0,121.3878,121.9799,120.7394,121.4254,1161133.0
2022-01-05 10:30:00,129.19,129.21,127.88,128.9,1085114.0,121.4066,121.4254,120.1756,121.1341,1085114.0
2022-01-05 11:00:00,128.9,129.14,128.62,129.06,729187.0,121.1341,121.3596,120.871,121.2845,729187.0
2022-01-05 11:30:00,129.07,129.18,128.57,128.99,686699.0,121.2939,121.3972,120.824,121.2187,686699.0
2022-01-05 12:00:00,128.97,129.77,128.52,129.69,705344.0,121.1999,121.9517,120.777,121.8765,705344.0
2022-01-05 12:30:00,129.68,129.68,128.39,128.53,577316.0,121.8671,121.8671,120.6548,120.7864,577316.0
2022-01-05 13:00:00,128.5,129.28,128.26,129.27,500539.0,120.7582,121.4912,120.5327,121.4818,500539.0
2022-01-05 13:30:00,129.25,129.7,129.22,129.52,488756.0,121.463,121.8859,121.4348,121.7167,488756.0
2022-01-05 14:00:00,129.52,129.55,128.07,128.25,572337.0,121.7167,121.7449,120.3541,120.5233,572337.0
2022-01-05 14:30:00,128.22,128.52,127.87,128.0,652224.0,120.4951,120.777,120.1662,120.2883,652224.0
2022-01-05 15:00:00,127.97,127.99,127.41,127.7,775043.0,120.2601,120.2789,119.7339,120.0064,775043.0
2022-01-05 15:30:00,127.68,127.94,126.88,127.1,1682728.0,119.9876,120.2319,119.2358,119.4425,1682728.0
2022-01-06 09:30:00,127.0,127.95,125.85,126.0,1992817.0,119.3486,120.2413,118.2679,118.4088,1992817.0
2022-01-06 10:00:00,125.97,126.82,124.81,126.73,1500562.0,118.3806,119.1794,117.2905,119.0948,1500562.0
2022-01-06 10:30:00,126.75,127.56,126.6,127.39,710766.0,119.1136,119.8748,118.9727,119.7151,710766.0
2022-01-06 11:00:00,127.39,128.14,127.15,128.07,805284.0,119.7151,120.4199,119.4895,120.3541,805284.0
2022-01-06 11:30:00,128.08,128.21,127.48,128.0,578107.0,120.3635,120.4857,119.7997,120.2883,578107.0
2022-01-06 12:00:00,128.0,128.19,127.89,128.12,511032.0,120.2883,120.4669,120.1849,120.4011,511032.0
2022-01-06 12:30:00,128.13,128.99,127.93,128.55,562558.0,120.4105,121.2187,120.2225,120.8052,562558.0
2022-01-06 13:00:00,128.55,128.58,127.98,128.03,295675.0,120.8052,120.8334,120.2695,120.3165,295675.0
2022-01-06 13:30:00,128.05,128.29,127.9,128.1,394260.0,120.3353,120.5609,120.1943,120.3823,394260.0
2022-01-06 14:00:00,128.08,128.32,127.77,128.0,793337.0,120.3635,120.589,120.0722,120.2883,793337.0
2022-01-06 14:30:00,128.0,128.25,127.78,127.9,376473.0,120.2883,120.5233,120.0816,120.1943,376473.0
2022-01-06 15:00:00,127.91,128.11,127.53,127.91,475180.0,120.2037,120.3917,119.8466,120.2037,475180.0
2022-01-06 15:30:00,127.9,129.0,127.17,128.81,1813877.0,120.1943,121.2281,119.5083,121.0495,1813877.0
2022-01-07 09:30:00,126.55,127.14,125.1,125.79,2120506.0,118.9257,119.4801,117.563,118.2115,2120506.0
2022-01-07 10:00:00,125.85,125.85,124.39,124.69,2127013.0,118.2679,118.2679,116.8958,117.1777,2127013.0
2022-01-07 10:30:00,124.66,124.81,123.59,123.96,1670633.0,117.1495,117.2905,116.144,116.4917,1670633.0
2022-01-07 11:00:00,123.92,124.36,123.73,124.14,1102184.0,116.4541,116.8676,116.2756,116.6609,1102184.0
2022-01-07 11:30:00,124.13,124.64,123.73,124.16,701701.0,116.6515,117.1308,116.2756,116.6797,701701.0
2022-01-07 12:00:00,124.2,124.38,123.72,123.89,489827.0,116.7173,116.8864,116.2662,116.4259,489827.0
2022-01-07 12:30:00,123.91,124.52,123.74,124.43,673192.0,116.4447,117.018,116.285,116.9334,673192.0
2022-01-07 13:00:00,124.44,124.65,124.32,124.5,742298.0,116.9428,117.1402,116.83,116.9992,742298.0
2022-01-07 13:30:00,124.51,124.89,124.41,124.77,744040.0,117.0086,117.3657,116.9146,117.2529,744040.0
2022-01-07 14:00:00,124.77,124.93,124.36,124.55,668184.0,117.2529,117.4033,116.8676,117.0462,668184.0
2022-01-07 14:30:00,124.55,124.7,124.17,124.7,653491.0,117.0462,117.1871,116.6891,117.1871,653491.0
2022-01-07 15:00:00,124.71,124.78,124.3,124.46,1564818.0,117.1965,117.2623,116.8112,116.9616,1564818.0
2022-01-07 15:30:00,124.45,124.71,123.31,123.51,3133289.0,116.9522,117.1965,115.8809,116.0688,3133289.0
2022-01-10 09:30:00,125.11,125.87,124.58,124.71,1529867.0,117.5724,118.2866,117.0744,117.1965,1529867.0
2022-01-10 10:00:00,124.69,125.64,124.63,125.19,806646.0,117.1777,118.0705,117.1214,117.6476,806646.0
2022-01-10 10:30:00,125.21,125.29,124.32,124.45,872429.0,117.6664,117.7416,116.83,116.9522,872429.0
2022-01-10 11:00:00,124.44,124.89,123.92,124.73,568873.0,116.9428,117.3657,116.4541,117.2153,568873.0
2022-01-10 11:30:00,124.72,124.9,124.23,124.66,404696.0,117.2059,117.3751,116.7455,117.1495,404696.0
2022-01-10 12:00:00,124.66,124.69,123.41,123.47,616719.0,117.1495,117.1777,115.9749,116.0312,616719.0
2022-01-10 12:30:00,123.46,123.85,123.26,123.44,537527.0,116.0218,116.3883,115.8339,116.0031,537527.0
2022-01-10 13:00:00,123.43,124.08,123.32,123.74,434349.0,115.9937,116.6045,115.8903,116.285,434349.0
2022-01-10 13:30:00,123.76,124.1,123.5,123.82,451519.0,116.3038,116.6233,116.0594,116.3602,451519.0
2022-01-10 14:00:00,123.81,124.23,123.8,124.16,357840.0,116.3508,116.7455,116.3414,116.6797,357840.0
2022-01-10 14:30:00,124.17,124.44,123.74,124.05,362773.0,116.6891,116.9428,116.285,116.5763,362773.0
2022-01-10 15:00:00,124.05,124.21,123.67,124.01,372251.0,116.5763,116.7267,116.2192,116.5387,372251.0
2022-01-10 15:30:00,124.0,125.13,123.81,125.02,1309392.0,116.5293,117.5912,116.3508,117.4879,1309392.0
2022-01-11 09:30:00,126.54,128.64,125.49,128.52,1904860.0,118.9163,120.8898,117.9295,120.777,1904860.0
2022-01-11 10:00:00,128.54,129.03,128.05,128.3,779324.0,120.7958,121.2563,120.3353,120.5702,779324.0
2022-01-11 10:30:00,128.31,128.6,127.3,127.73,781379.0,120.5796,120.8522,119.6305,120.0346,781379.0
2022-01-11 11:00:00,127.74,128.21,127.64,128.0,997805.0,120.044,120.4857,119.95,120.2883,997805.0
2022-01-11 11:30:00,128.01,128.29,127.88,128.14,425898.0,120.2977,120.5609,120.1756,120.4199,425898.0
2022-01-11 12:00:00,128.14,128.47,127.94,128.08,372613.0,120.4199,120.73,120.2319,120.3635,372613.0
2022-01-11 12:30:00,128.09,128.28,127.89,128.11,443787.0,120.3729,120.5515,120.1849,120.3917,443787.0
2022-01-11 13:00:00,128.12,128.6,128.04,128.34,361565.0,120.4011,120.8522,120.3259,120.6078,361565.0
2022-01-11 13:30:00,128.37,128.79,128.33,128.66,265688.0,120.636,121.0307,120.5984,120.9086,265688.0
2022-01-11 14:00:00,128.64,128.74,128.44,128.62,292391.0,120.8898,120.9837,120.7018,120.871,292391.0
2022-01-11 14:30:00,128.64,129.26,128.51,128.92,452801.0,120.8898,121.4724,120.7676,121.1529,452801.0
2022-01-11 15:00:00,128.96,129.55,128.94,129.25,566458.0,121.1905,121.7449,121.1717,121.463,566458.0
2022-01-11 15:30:00,129.25,129.37,128.68,129.24,1124284.0,121.463,121.5758,120.9274,121.4536,1124284.0
2022-01-12 09:30:00,130.5,131.88,130.22,130.81,1757375.0,122.6377,123.9346,122.3746,122.929,1757375.0
2022-01-12 10:00:00,130.82,132.17,130.78,131.84,934271.0,122.9384,124.2071,122.9008,123.897,934271.0
2022-01-12 10:30:00,131.85,132.12,131.1,131.38,743209.0,123.9064,124.1601,123.2016,123.4647,743209.0
2022-01-12 11:00:00,131.39,131.78,131.01,131.58,706762.0,123.4741,123.8406,123.117,123.6526,706762.0
2022-01-12 11:30:00,131.59,132.38,131.57,131.85,765763.0,123.662,124.4044,123.6432,123.9064,765763.0
2022-01-12 12:00:00,131.86,132.18,131.41,131.98,719789.0,123.9158,124.2165,123.4929,124.0285,719789.0
2022-01-12 12:30:00,131.97,132.18,131.83,131.88,467031.0,124.0191,124.2165,123.8876,123.9346,467031.0
2022-01-12 13:00:00,131.89,132.08,131.78,131.92,539743.0,123.944,124.1225,123.8406,123.9722,539743.0
2022-01-12 13:30:00,131.92,132.24,131.78,132.09,565183.0,123.9722,124.2729,123.8406,124.1319,565183.0
2022-01-12 14:00:00,132.09,132.39,131.8,132.36,674052.0,124.1319,124.4138,123.8594,124.3856,674052.0
2022-01-12 14:30:00,132.35,132.73,132.28,132.52,877144.0,124.3762,124.7334,124.3105,124.536,877144.0
2022-01-12 15:00:00,132.52,132.84,132.38,132.74,1025233.0,124.536,124.8367,124.4044,124.7427,1025233.0
2022-01-12 15:30:00,132.74,132.92,132.22,132.3,2343311.0,124.7427,124.9119,124.2541,124.3293,2343311.0
2022-01-13 09:30:00,140.75,145.0,140.5,144.9,12860265.0,132.2702,136.2641,132.0352,136.1701,12860265.0
2022-01-13 10:00:00,144.9,145.0,142.71,143.29,4900553.0,136.1701,136.2641,134.1121,134.6571,4900553.0
2022-01-13 10:30:00,143.28,143.41,138.92,140.01,4814243.0,134.6477,134.7699,130.5504,131.5748,4814243.0
2022-01-13 11:00:00,139.97,141.15,139.76,140.88,2692384.0,131.5372,132.6461,131.3398,132.3923,2692384.0
2022-01-13 11:30:00,140.92,142.0,140.45,141.82,2209138.0,132.4299,133.4449,131.9882,133.2757,2209138.0
2022-01-13 12:00:00,141.78,141.96,140.67,141.57,1925091.0,133.2381,133.4073,132.195,133.0408,1925091.0
2022-01-13 12:30:00,141.58,142.5,141.34,141.4,1866116.0,133.0502,133.9147,132.8246,132.881,1866116.0
2022-01-13 13:00:00,141.43,142.35,141.28,142.24,1779620.0,132.9092,133.7738,132.7682,133.6704,1779620.0
2022-01-13 13:30:00,142.22,142.33,140.51,140.75,1208923.0,133.6516,133.755,132.0446,132.2702,1208923.0
2022-01-13 14:00:00,140.74,141.49,140.68,141.42,1409535.0,132.2608,132.9656,132.2044,132.8998,1409535.0
2022-01-13 14:30:00,141.43,141.5,140.52,140.69,1550874.0,132.9092,132.975,132.054,132.2138,1550874.0
2022-01-13 15:00:00,140.68,140.89,139.39,140.62,1999436.0,132.2044,132.4017,130.9921,132.148,1999436.0
2022-01-13 15:30:00,140.65,140.94,139.08,139.2,2656562.0,132.1762,132.4487,130.7008,130.8136,2656562.0
2022-01-14 09:30:00,136.09,141.44,136.09,141.11,3710068.0,127.8909,132.9186,127.8909,132.6085,3710068.0
2022-01-14 10:00:00,141.12,143.88,140.72,143.79,3449913.0,132.6179,135.2116,132.242,135.127,3449913.0
2022-01-14 10:30:00,143.77,143.78,141.08,142.44,2435544.0,135.1082,135.1176,132.5803,133.8583,2435544.0
2022-01-14 11:00:00,142.46,143.49,141.94,142.7,2291607.0,133.8771,134.8451,133.3885,134.1027,2291607.0
2022-01-14 11:30:00,142.73,143.36,141.73,141.73,2163921.0,134.1309,134.7229,133.1911,133.1911,2163921.0
2022-01-14 12:00:00,141.76,142.5,140.97,141.84,1330020.0,133.2193,133.9147,132.4769,133.2945,1330020.0
2022-01-14 12:30:00,141.84,142.15,141.24,141.71,652018.0,133.2945,133.5858,132.7306,133.1723,652018.0
2022-01-14 13:00:00,141.68,142.15,140.6,140.89,644702.0,133.1441,133.5858,132.1292,132.4017,644702.0
2022-01-14 13:30:00,140.86,141.54,140.44,141.52,608418.0,132.3735,133.0126,131.9788,132.9938,608418.0
2022-01-14 14:00:00,141.51,141.77,140.17,140.25,643347.0,132.9844,133.2287,131.7251,131.8003,643347.0
2022-01-14 14:30:00,140.26,141.05,140.23,140.34,592916.0,131.8097,132.5521,131.7815,131.8849,592916.0
2022-01-14 15:00:00,140.34,140.85,140.29,140.39,641247.0,131.8849,132.3641,131.8379,131.9319,641247.0
2022-01-14 15:30:00,140.39,140.76,139.87,140.72,1864038.0,131.9319,132.2796,131.4432,132.242,1864038.0
2022-01-18 09:30:00,136.75,137.18,134.48,135.13,2963365.0,128.5112,128.9153,126.3779,126.9888,2963365.0
2022-01-18 10:00:00,135.12,136.13,134.5,135.9,1330775.0,126.9794,127.9285,126.3967,127.7124,1330775.0
2022-01-18 10:30:00,135.92,135.92,134.83,135.26,576444.0,127.7312,127.7312,126.7068,127.1109,576444.0
2022-01-18 11:00:00,135.3,135.39,134.0,134.37,738708.0,127.1485,127.2331,125.9268,126.2745,738708.0
2022-01-18 11:30:00,134.38,135.15,134.03,134.45,482109.0,126.2839,127.0076,125.955,126.3497,482109.0
2022-01-18 12:00:00,134.47,134.54,133.67,133.73,502717.0,126.3685,126.4343,125.6167,125.6731,502717.0
2022-01-18 12:30:00,133.73,133.89,133.47,133.54,372932.0,125.6731,125.8235,125.4288,125.4946,372932.0
2022-01-18 13:00:00,133.54,133.69,133.29,133.64,449961.0,125.4946,125.6355,125.2596,125.5885,449961.0
2022-01-18 13:30:00,133.65,134.21,133.43,134.21,370945.0,125.5979,126.1242,125.3912,126.1242,370945.0
2022-01-18 14:00:00,134.21,134.5,133.93,134.13,274886.0,126.1242,126.3967,125.8611,126.049,274886.0
2022-01-18 14:30:00,134.09,134.71,134.06,134.5,379384.0,126.0114,126.5941,125.9832,126.3967,379384.0
2022-01-18 15:00:00,134.5,134.62,133.83,134.03,808954.0,126.3967,126.5095,125.7671,125.955,808954.0
2022-01-18 15:30:00,133.99,134.07,133.38,133.92,1235100.0,125.9174,125.9926,125.3442,125.8517,1235100.0
2022-01-19 09:30:00,134.62,135.9,133.87,134.26,1285741.0,126.5095,127.7124,125.8047,126.1712,1285741.0
2022-01-19 10:00:00,134.27,135.24,134.05,134.11,448306.0,126.1806,127.0921,125.9738,126.0302,448306.0
2022-01-19 10:30:00,134.13,134.26,132.88,133.41,516616.0,126.049,126.1712,124.8743,125.3724,516616.0
2022-01-19 11:00:00,133.4,133.48,132.01,132.54,459581.0,125.363,125.4382,124.0567,124.5548,459581.0
2022-01-19 11:30:00,132.61,132.81,132.04,132.57,532425.0,124.6206,124.8085,124.0849,124.583,532425.0
2022-01-19 12:00:00,132.58,133.17,132.56,133.13,516180.0,124.5924,125.1468,124.5736,125.1093,516180.0
2022-01-19 12:30:00,133.15,133.24,132.67,133.17,289790.0,125.128,125.2126,124.677,125.1468,289790.0
2022-01-19 13:00:00,133.19,133.24,132.47,132.5,320074.0,125.1656,125.2126,124.489,124.5172,320074.0
2022-01-19 13:30:00,132.49,132.56,132.16,132.36,317372.0,124.5078,124.5736,124.1977,124.3856,317372.0
2022-01-19 14:00:00,132.34,132.47,131.64,131.8,372841.0,124.3668,124.489,123.709,123.8594,372841.0
2022-01-19 14:30:00,131.8,132.32,131.78,131.95,441104.0,123.8594,124.3481,123.8406,124.0003,441104.0
2022-01-19 15:00:00,131.93,132.23,131.32,131.36,477105.0,123.9815,124.2635,123.4083,123.4459,477105.0
2022-01-19 15:30:00,131.36,131.49,130.94,131.04,1433532.0,123.4459,123.5681,123.0512,123.1452,1433532.0
2022-01-20 09:30:00,131.92,132.26,129.29,129.8,1729349.0,123.9722,124.2917,121.5006,121.9799,1729349.0
2022-01-20 10:00:00,129.76,131.86,129.52,131.65,928298.0,121.9423,123.9158,121.7167,123.7184,928298.0
2022-01-20 10:30:00,131.67,132.74,131.63,132.55,709128.0,123.7372,124.7427,123.6996,124.5642,709128.0
2022-01-20 11:00:00,132.54,132.75,131.61,131.8,483706.0,124.5548,124.7521,123.6808,123.8594,483706.0
2022-01-20 11:30:00,131.8,131.94,131.31,131.44,283083.0,123.8594,123.9909,123.3989,123.5211,283083.0
2022-01-20 12:00:00,131.44,132.08,131.39,131.68,264873.0,123.5211,124.1225,123.4741,123.7466,264873.0
2022-01-20 12:30:00,131.68,131.97,131.3,131.58,245195.0,123.7466,124.0191,123.3895,123.6526,245195.0
2022-01-20 13:00:00,131.59,131.84,131.24,131.73,205133.0,123.662,123.897,123.3331,123.7936,205133.0
2022-01-20 13:30:00,131.73,131.74,131.17,131.32,285234.0,123.7936,123.803,123.2673,123.4083,285234.0
2022-01-20 14:00:00,131.33,131.88,130.81,130.94,359328.0,123.4177,123.9346,122.929,123.0512,359328.0
2022-01-20 14:30:00,130.94,131.01,130.19,130.19,545616.0,123.0512,123.117,122.3464,122.3464,545616.0
2022-01-20 15:00:00,130.19,130.65,129.35,129.44,607654.0,122.3464,122.7787,121.557,121.6416,607654.0
2022-01-20 15:30:00,129.43,129.63,128.2,128.34,1493482.0,121.6322,121.8201,120.4763,120.6078,1493482.0
2022-01-21 09:30:00,127.08,127.35,125.01,125.38,1986197.0,119.4238,119.6775,117.4785,117.8262,1986197.0
2022-01-21 10:00:00,125.37,126.0,124.54,124.73,1885356.0,117.8168,118.4088,117.0368,117.2153,1885356.0
2022-01-21 10:30:00,124.75,127.08,124.58,126.53,1297302.0,117.2341,119.4238,117.0744,118.9069,1297302.0
2022-01-21 11:00:00,126.6,127.98,126.42,127.53,718240.0,118.9727,120.2695,118.8035,119.8466,718240.0
2022-01-21 11:30:00,127.5,127.56,126.19,126.44,490901.0,119.8184,119.8748,118.5874,118.8223,490901.0
2022-01-21 12:00:00,126.45,126.99,126.08,126.45,430839.0,118.8317,119.3392,118.484,118.8317,430839.0
2022-01-21 12:30:00,126.42,126.58,125.85,126.11,453959.0,118.8035,118.9539,118.2679,118.5122,453959.0
2022-01-21 13:00:00,126.12,126.61,125.88,126.0,334568.0,118.5216,118.9821,118.296,118.4088,334568.0
2022-01-21 13:30:00,126.01,126.34,125.64,125.78,419524.0,118.4182,118.7283,118.0705,118.2021,419524.0
2022-01-21 14:00:00,125.79,126.0,125.23,125.23,432271.0,118.2115,118.4088,117.6852,117.6852,432271.0
2022-01-21 14:30:00,125.22,125.38,124.72,124.75,465930.0,117.6758,117.8262,117.2059,117.2341,465930.0
2022-01-21 15:00:00,124.76,125.0,124.27,124.85,789744.0,117.2435,117.4691,116.783,117.3281,789744.0
2022-01-21 15:30:00,124.84,125.32,124.35,124.53,1629666.0,117.3187,117.7698,116.8582,117.0274,1629666.0
2022-01-24 09:30:00,123.77,125.3,123.02,123.17,2412305.0,116.3132,117.751,115.6084,115.7493,2412305.0
2022-01-24 10:00:00,123.18,123.84,122.04,123.39,1346990.0,115.7587,116.379,114.6874,115.9561,1346990.0
2022-01-24 10:30:00,123.37,123.94,122.61,122.85,925773.0,115.9373,116.4729,115.2231,115.4486,925773.0
2022-01-24 11:00:00,122.85,122.85,121.88,122.37,787208.0,115.4486,115.4486,114.537,114.9975,787208.0
2022-01-24 11:30:00,122.36,122.49,121.02,121.53,679712.0,114.9881,115.1103,113.7288,114.2081,679712.0
2022-01-24 12:00:00,121.51,121.58,120.13,120.95,784737.0,114.1893,114.2551,112.8925,113.6631,784737.0
2022-01-24 12:30:00,120.94,122.74,120.82,122.39,498484.0,113.6537,115.3452,113.5409,115.0163,498484.0
2022-01-24 13:00:00,122.36,123.47,122.17,122.44,408880.0,114.9881,116.0312,114.8096,115.0633,408880.0
2022-01-24 13:30:00,122.45,123.54,122.24,123.47,445102.0,115.0727,116.097,114.8753,116.0312,445102.0
2022-01-24 14:00:00,123.47,124.25,122.87,123.22,593084.0,116.0312,116.7643,115.4674,115.7963,593084.0
2022-01-24 14:30:00,123.19,123.67,122.5,123.62,384477.0,115.7681,116.2192,115.1197,116.1722,384477.0
2022-01-24 15:00:00,123.61,124.84,123.39,124.62,730585.0,116.1628,117.3187,115.9561,117.112,730585.0
2022-01-24 15:30:00,124.58,126.07,124.32,126.04,1946110.0,117.0744,118.4746,116.83,118.4464,1946110.0
2022-01-25 09:30:00,125.49,125.82,122.2,122.48,1547437.0,117.9295,118.2397,114.8378,115.1009,1547437.0
2022-01-25 10:00:00,122.48,124.04,122.0,123.97,759327.0,115.1009,116.5669,114.6498,116.5011,759327.0
2022-01-25 10:30:00,123.94,123.94,122.33,122.45,682270.0,116.4729,116.4729,114.9599,115.0727,682270.0
2022-01-25 11:00:00,122.43,122.86,122.19,122.44,415270.0,115.0539,115.458,114.8284,115.0633,415270.0
2022-01-25 11:30:00,122.43,122.7,121.7,121.99,419547.0,115.0539,115.3076,114.3679,114.6404,419547.0
2022-01-25 12:00:00,121.97,122.56,121.88,122.31,347043.0,114.6216,115.1761,114.537,114.9411,347043.0
2022-01-25 12:30:00,122.29,122.47,121.83,122.47,319064.0,114.9223,115.0915,114.49,115.0915,319064.0
2022-01-25 13:00:00,122.49,123.13,122.1,123.05,290988.0,115.1103,115.7117,114.7438,115.6365,290988.0
2022-01-25 13:30:00,123.02,124.0,122.95,124.0,296469.0,115.6084,116.5293,115.5426,116.5293,296469.0
2022-01-25 14:00:00,123.97,124.47,123.58,124.29,332176.0,116.5011,116.971,116.1346,116.8018,332176.0
2022-01-25 14:30:00,124.3,124.9,123.84,124.82,393278.0,116.8112,117.3751,116.379,117.2999,393278.0
2022-01-25 15:00:00,124.82,124.85,123.43,123.55,425684.0,117.2999,117.3281,115.9937,116.1064,425684.0
2022-01-25 15:30:00,123.55,123.79,122.4,122.43,1224725.0,116.1064,116.332,115.0257,115.0539,1224725.0
2022-01-26 09:30:00,125.38,125.98,124.38,125.62,1221692.0,117.8262,118.39,116.8864,118.0517,1221692.0
2022-01-26 10:00:00,125.66,125.9,125.06,125.14,662387.0,118.0893,118.3148,117.5255,117.6006,662387.0
2022-01-26 10:30:00,125.14,125.61,124.47,124.89,489151.0,117.6006,118.0423,116.971,117.3657,489151.0
2022-01-26 11:00:00,124.83,125.02,124.15,124.9,520201.0,117.3093,117.4879,116.6703,117.3751,520201.0
2022-01-26 11:30:00,124.9,125.12,124.66,124.9,399392.0,117.3751,117.5818,117.1495,117.3751,399392.0
2022-01-26 12:00:00,124.92,125.09,124.75,125.04,353863.0,117.3939,117.5536,117.2341,117.5067,353863.0
2022-01-26 12:30:00,125.05,125.79,125.05,125.67,377647.0,117.5161,118.2115,117.5161,118.0987,377647.0
2022-01-26 13:00:00,125.68,126.03,125.22,125.84,372045.0,118.1081,118.437,117.6758,118.2585,372045.0
2022-01-26 13:30:00,125.84,125.88,125.23,125.65,335437.0,118.2585,118.296,117.6852,118.0799,335437.0
2022-01-26 14:00:00,125.69,126.68,124.82,125.64,773066.0,118.1175,119.0478,117.2999,118.0705,773066.0
2022-01-26 14:30:00,125.64,125.88,123.45,123.9,708114.0,118.0705,118.296,116.0124,116.4353,708114.0
2022-01-26 15:00:00,123.87,123.87,121.89,122.94,1041870.0,116.4071,116.4071,114.5464,115.5332,1041870.0
2022-01-26 15:30:00,122.93,123.25,122.15,123.13,1449769.0,115.5238,115.8245,114.7908,115.7117,1449769.0
2022-01-27 09:30:00,124.0,124.14,122.5,123.15,1470350.0,116.5293,116.6609,115.1197,115.7305,1470350.0
2022-01-27 10:00:00,123.13,123.34,122.34,122.36,612606.0,115.7117,115.9091,114.9693,114.9881,612606.0
2022-01-27 10:30:00,122.35,122.48,121.5,122.3,622909.0,114.9787,115.1009,114.1799,114.9317,622909.0
2022-01-27 11:00:00,122.33,122.83,121.51,121.68,503184.0,114.9599,115.4298,114.1893,114.3491,503184.0
2022-01-27 11:30:00,121.67,122.21,121.34,121.54,528216.0,114.3397,114.8472,114.0296,114.2175,528216.0
2022-01-27 12:00:00,121.55,121.55,120.07,120.1,746675.0,114.2269,114.2269,112.8361,112.8643,746675.0
2022-01-27 12:30:00,120.11,120.2,119.42,119.66,876902.0,112.8737,112.9583,112.2252,112.4508,876902.0
2022-01-27 13:00:00,119.63,119.93,118.12,118.36,922840.0,112.4226,112.7045,111.0036,111.2291,922840.0
2022-01-27 13:30:00,118.36,119.06,118.28,118.86,727851.0,111.2291,111.8869,111.1539,111.699,727851.0
2022-01-27 14:00:00,118.84,119.27,117.91,118.1,970196.0,111.6802,112.0843,110.8062,110.9848,970196.0
2022-01-27 14:30:00,118.11,118.86,117.83,118.2,407002.0,110.9942,111.699,110.731,111.0787,407002.0
2022-01-27 15:00:00,118.21,118.49,117.4,117.73,877889.0,111.0881,111.3513,110.3269,110.6371,877889.0
2022-01-27 15:30:00,117.72,117.9,116.03,116.37,4386196.0,110.6277,110.7968,109.0395,109.359,4386196.0
2022-01-28 09:30:00,118.71,119.6,114.19,114.85,2591967.0,111.558,112.3944,107.3103,107.9306,2591967.0
2022-01-28 10:00:00,114.88,116.16,114.44,115.73,955951.0,107.9588,109.1617,107.5453,108.7576,955951.0
2022-01-28 10:30:00,115.73,116.93,115.47,116.84,687389.0,108.7576,109.8853,108.5132,109.8007,687389.0
2022-01-28 11:00:00,116.88,117.73,116.12,116.96,549984.0,109.8383,110.6371,109.1241,109.9135,549984.0
2022-01-28 11:30:00,116.99,117.63,116.42,117.45,539327.0,109.9416,110.5431,109.406,110.3739,539327.0
2022-01-28 12:00:00,117.44,117.48,116.37,116.46,383800.0,110.3645,110.4021,109.359,109.4436,383800.0
2022-01-28 12:30:00,116.44,116.79,116.14,116.15,296169.0,109.4248,109.7537,109.1429,109.1523,296169.0
2022-01-28 13:00:00,116.13,116.73,116.13,116.39,268448.0,109.1335,109.6973,109.1335,109.3778,268448.0
2022-01-28 13:30:00,116.41,116.69,116.04,116.06,306224.0,109.3966,109.6597,109.0489,109.0677,306224.0
2022-01-28 14:00:00,116.05,116.34,114.89,114.99,551975.0,109.0583,109.3308,107.9682,108.0621,551975.0
2022-01-28 14:30:00,114.98,115.88,114.79,115.7,479654.0,108.0527,108.8985,107.8742,108.7294,479654.0
2022-01-28 15:00:00,115.71,116.59,115.71,116.54,430116.0,108.7388,109.5657,108.7388,109.5188,430116.0
2022-01-28 15:30:00,116.51,117.67,115.96,117.62,1693075.0,109.4906,110.5807,108.9737,110.5337,1693075.0
2022-01-31 09:30:00,119.52,120.77,118.81,120.63,945444.0,112.3192,113.4939,111.652,113.3623,945444.0
2022-01-31 10:00:00,120.66,121.26,120.33,120.33,482652.0,113.3905,113.9544,113.0804,113.0804,482652.0
2022-01-31 10:30:00,120.35,121.48,120.29,121.14,806563.0,113.0992,114.1611,113.0428,113.8416,806563.0
2022-01-31 11:00:00,121.14,121.59,120.56,120.61,305933.0,113.8416,114.2645,113.2966,113.3436,305933.0
2022-01-31 11:30:00,120.61,121.58,120.57,121.58,285163.0,113.3436,114.2551,113.306,114.2551,285163.0
2022-01-31 12:00:00,121.58,121.65,121.05,121.12,290471.0,114.2551,114.3209,113.757,113.8228,290471.0
2022-01-31 12:30:00,121.12,121.63,121.02,121.37,181850.0,113.8228,114.3021,113.7288,114.0578,181850.0
2022-01-31 13:00:00,121.37,121.5,121.04,121.26,261501.0,114.0578,114.1799,113.7476,113.9544,261501.0
2022-01-31 13:30:00,121.27,121.63,121.07,121.55,314421.0,113.9638,114.3021,113.7758,114.2269,314421.0
2022-01-31 14:00:00,121.58,121.97,121.37,121.97,253287.0,114.2551,114.6216,114.0578,114.6216,253287.0
2022-01-31 14:30:00,121.97,122.07,121.79,122.0,223130.0,114.6216,114.7156,114.4525,114.6498,223130.0
2022-01-31 15:00:00,122.01,122.12,121.2,121.65,404853.0,114.6592,114.7626,113.898,114.3209,404853.0
2022-01-31 15:30:00,121.64,122.77,121.46,122.65,1395118.0,114.3115,115.3734,114.1423,115.2606,1395118.0
2022-02-01 09:30:00,122.9,122.97,120.1,121.39,948479.0,115.4956,115.5614,112.8643,114.0766,948479.0
2022-02-01 10:00:00,121.37,121.65,120.31,121.33,367032.0,114.0578,114.3209,113.0616,114.0202,367032.0
2022-02-01 10:30:00,121.34,122.28,121.2,122.23,288290.0,114.0296,114.9129,113.898,114.866,288290.0
2022-02-01 11:00:00,122.19,122.62,121.93,122.07,320002.0,114.8284,115.2325,114.584,114.7156,320002.0
2022-02-01 11:30:00,122.03,122.48,121.87,122.35,150982.0,114.678,115.1009,114.5276,114.9787,150982.0
2022-02-01 12:00:00,122.31,122.4,121.88,122.12,175397.0,114.9411,115.0257,114.537,114.7626,175397.0
2022-02-01 12:30:00,122.13,122.34,121.87,122.31,136805.0,114.772,114.9693,114.5276,114.9411,136805.0
2022-02-01 13:00:00,122.28,122.32,122.01,122.25,134715.0,114.9129,114.9505,114.6592,114.8847,134715.0
2022-02-01 13:30:00,122.23,122.32,121.83,122.03,215005.0,114.866,114.9505,114.49,114.678,215005.0
2022-02-01 14:00:00,122.04,122.25,121.62,121.84,203812.0,114.6874,114.8847,114.2927,114.4994,203812.0
2022-02-01 14:30:00,121.85,122.0,121.56,121.83,256849.0,114.5088,114.6498,114.2363,114.49,256849.0
2022-02-01 15:00:00,121.82,122.43,121.77,122.4,291853.0,114.4807,115.0539,114.4337,115.0257,291853.0
2022-02-01 15:30:00,122.4,123.24,122.23,123.01,693734.0,115.0257,115.8151,114.866,115.599,693734.0
2022-02-02 09:30:00,126.23,126.47,122.94,124.03,1393573.0,118.625,118.8505,115.5332,116.5575,1393573.0
2022-02-02 10:00:00,124.0,124.83,123.33,123.61,660720.0,116.5293,117.3093,115.8997,116.1628,660720.0
2022-02-02 10:30:00,123.63,124.24,123.23,124.02,391209.0,116.1816,116.7549,115.8057,116.5481,391209.0
2022-02-02 11:00:00,124.01,124.11,123.11,123.45,314608.0,116.5387,116.6327,115.6929,116.0124,314608.0
2022-02-02 11:30:00,123.42,123.44,122.55,122.69,467866.0,115.9843,116.0031,115.1667,115.2982,467866.0
2022-02-02 12:00:00,122.7,123.02,122.57,122.78,343488.0,115.3076,115.6084,115.1855,115.3828,343488.0
2022-02-02 12:30:00,122.79,123.58,122.68,123.51,280689.0,115.3922,116.1346,115.2888,116.0688,280689.0
2022-02-02 13:00:00,123.52,123.82,123.26,123.49,215561.0,116.0782,116.3602,115.8339,116.05,215561.0
2022-02-02 13:30:00,123.47,123.58,123.22,123.44,293491.0,116.0312,116.1346,115.7963,116.0031,293491.0
2022-02-02 14:00:00,123.46,123.6,122.86,123.1,263779.0,116.0218,116.1534,115.458,115.6835,263779.0
2022-02-02 14:30:00,123.11,123.85,123.1,123.68,218583.0,115.6929,116.3883,115.6835,116.2286,218583.0
2022-02-02 15:00:00,123.69,124.2,123.58,123.89,251225.0,116.238,116.7173,116.1346,116.4259,251225.0
2022-02-02 15:30:00,123.88,124.18,123.63,124.15,743447.0,116.4165,116.6985,116.1816,116.6703,743447.0
2022-02-03 09:30:00,121.45,123.2,120.79,122.95,976902.0,114.1329,115.7775,113.5127,115.5426,976902.0
2022-02-03 10:00:00,123.01,123.88,122.35,123.51,457813.0,115.599,116.4165,114.9787,116.0688,457813.0
2022-02-03 10:30:00,123.52,123.56,122.61,122.75,208226.0,116.0782,116.1158,115.2231,115.3546,208226.0
2022-02-03 11:00:00,122.78,123.06,122.27,122.32,213786.0,115.3828,115.6459,114.9035,114.9505,213786.0
2022-02-03 11:30:00,122.34,122.35,121.34,121.34,232827.0,114.9693,114.9787,114.0296,114.0296,232827.0
2022-02-03 12:00:00,121.34,121.4,120.45,120.79,505294.0,114.0296,114.086,113.1932,113.5127,505294.0
2022-02-03 12:30:00,120.79,120.86,120.42,120.63,391599.0,113.5127,113.5785,113.165,113.3623,391599.0
2022-02-03 13:00:00,120.63,121.1,120.23,120.94,382553.0,113.3623,113.804,112.9864,113.6537,382553.0
2022-02-03 13:30:00,120.94,121.19,120.66,120.8,170722.0,113.6537,113.8886,113.3905,113.5221,170722.0
2022-02-03 14:00:00,120.79,121.0,120.55,120.62,330004.0,113.5127,113.7101,113.2872,113.3529,330004.0
2022-02-03 14:30:00,120.64,120.71,120.08,120.33,471573.0,113.3717,113.4375,112.8455,113.0804,471573.0
2022-02-03 15:00:00,120.35,120.86,120.25,120.51,263863.0,113.0992,113.5785,113.0052,113.2496,263863.0
2022-02-03 15:30:00,120.48,120.49,119.25,119.84,1922158.0,113.2214,113.2308,112.0655,112.6199,1922158.0
2022-02-04 09:30:00,120.44,121.66,119.39,120.58,848079.0,113.1838,114.3303,112.1971,113.3154,848079.0
2022-02-04 10:00:00,120.62,121.55,120.24,120.84,437726.0,113.3529,114.2269,112.9958,113.5597,437726.0
2022-02-04 10:30:00,120.82,121.08,120.03,120.12,215016.0,113.5409,113.7852,112.7985,112.8831,215016.0
2022-02-04 11:00:00,120.08,120.31,119.55,119.98,257434.0,112.8455,113.0616,112.3474,112.7515,257434.0
2022-02-04 11:30:00,119.99,120.61,119.84,120.38,146207.0,112.7609,113.3436,112.6199,113.1274,146207.0
2022-02-04 12:00:00,120.37,120.54,120.09,120.46,174630.0,113.118,113.2778,112.8549,113.2026,174630.0
2022-02-04 12:30:00,120.52,120.7,120.37,120.65,129146.0,113.259,113.4281,113.118,113.3811,129146.0
2022-02-04 13:00:00,120.66,121.24,120.66,121.07,181244.0,113.3905,113.9356,113.3905,113.7758,181244.0
2022-02-04 13:30:00,121.07,121.32,120.97,121.22,158863.0,113.7758,114.0108,113.6819,113.9168,158863.0
2022-02-04 14:00:00,121.25,121.32,120.88,121.0,149903.0,113.945,114.0108,113.5973,113.7101,149903.0
2022-02-04 14:30:00,120.99,121.22,120.92,121.15,183799.0,113.7007,113.9168,113.6349,113.851,183799.0
2022-02-04 15:00:00,121.16,121.83,121.16,121.52,203357.0,113.8604,114.49,113.8604,114.1987,203357.0
2022-02-04 15:30:00,121.53,121.76,120.85,121.0,619470.0,114.2081,114.4243,113.5691,113.7101,619470.0
2022-02-07 09:30:00,122.56,124.1,122.15,123.48,1638035.0,115.1761,116.6233,114.7908,116.0406,1638035.0
2022-02-07 10:00:00,123.53,123.61,122.34,122.48,444121.0,116.0876,116.1628,114.9693,115.1009,444121.0
2022-02-07 10:30:00,122.48,123.1,122.16,123.0,288279.0,115.1009,115.6835,114.8002,115.5896,288279.0
2022-02-07 11:00:00,122.97,123.19,122.63,122.87,194611.0,115.5614,115.7681,115.2419,115.4674,194611.0
2022-02-07 11:30:00,122.9,122.94,121.88,122.21,305799.0,115.4956,115.5332,114.537,114.8472,305799.0
2022-02-07 12:00:00,122.19,122.57,122.04,122.21,86040.0,114.8284,115.1855,114.6874,114.8472,86040.0
2022-02-07 12:30:00,122.24,122.38,121.94,122.25,94326.0,114.8753,115.0069,114.5934,114.8847,94326.0
2022-02-07 13:00:00,122.26,122.68,122.2,122.59,119980.0,114.8941,115.2888,114.8378,115.2043,119980.0
2022-02-07 13:30:00,122.61,123.06,122.58,123.02,154192.0,115.2231,115.6459,115.1949,115.6084,154192.0
2022-02-07 14:00:00,123.0,123.11,122.67,123.1,111784.0,115.5896,115.6929,115.2794,115.6835,111784.0
2022-02-07 14:30:00,123.11,123.46,123.02,123.39,119850.0,115.6929,116.0218,115.6084,115.9561,119850.0
2022-02-07 15:00:00,123.35,123.69,122.91,122.92,208064.0,115.9185,116.238,115.505,115.5144,208064.0
2022-02-07 15:30:00,122.94,123.06,122.19,122.44,699633.0,115.5332,115.6459,114.8284,115.0633,699633.0
2022-02-08 09:30:00,122.0,123.14,121.8,122.73,900322.0,114.6498,115.7211,114.4619,115.3358,900322.0
2022-02-08 10:00:00,122.73,122.73,121.78,121.89,595420.0,115.3358,115.3358,114.4431,114.5464,595420.0
2022-02-08 10:30:00,121.9,122.58,121.61,122.32,310803.0,114.5558,115.1949,114.2833,114.9505,310803.0
2022-02-08 11:00:00,122.32,122.82,122.31,122.6,331146.0,114.9505,115.4204,114.9411,115.2137,331146.0
2022-02-08 11:30:00,122.62,123.18,122.58,123.14,244485.0,115.2325,115.7587,115.1949,115.7211,244485.0
2022-02-08 12:00:00,123.15,123.23,122.66,122.95,169506.0,115.7305,115.8057,115.27,115.5426,169506.0
2022-02-08 12:30:00,122.96,123.37,122.96,123.18,217584.0,115.552,115.9373,115.552,115.7587,217584.0
2022-02-08 13:00:00,123.19,123.19,122.72,122.93,155115.0,115.7681,115.7681,115.3264,115.5238,155115.0
2022-02-08 13:30:00,122.93,123.07,122.63,123.01,146588.0,115.5238,115.6553,115.2419,115.599,146588.0
2022-02-08 14:00:00,123.04,123.17,122.53,122.56,138622.0,115.6272,115.7493,115.1479,115.1761,138622.0
2022-02-08 14:30:00,122.56,122.94,122.41,122.77,183698.0,115.1761,115.5332,115.0351,115.3734,183698.0
2022-02-08 15:00:00,122.76,123.42,122.53,123.3,274240.0,115.364,115.9843,115.1479,115.8715,274240.0
2022-02-08 15:30:00,123.31,123.86,123.24,123.71,823136.0,115.8809,116.3977,115.8151,116.2568,823136.0
2022-02-09 09:30:00,124.83,124.88,122.76,123.0,1377682.0,117.3093,117.3563,115.364,115.5896,1377682.0
2022-02-09 10:00:00,123.03,124.4,123.03,124.03,715120.0,115.6178,116.9052,115.6178,116.5575,715120.0
2022-02-09 10:30:00,124.04,124.32,123.65,124.31,607734.0,116.5669,116.83,116.2004,116.8206,607734.0
2022-02-09 11:00:00,124.33,124.45,124.08,124.24,328929.0,116.8394,116.9522,116.6045,116.7549,328929.0
2022-02-09 11:30:00,124.25,124.28,123.31,123.36,716257.0,116.7643,116.7924,115.8809,115.9279,716257.0
2022-02-09 12:00:00,123.37,123.83,123.31,123.76,719012.0,115.9373,116.3696,115.8809,116.3038,719012.0
2022-02-09 12:30:00,123.75,124.14,123.53,124.1,269406.0,116.2944,116.6609,116.0876,116.6233,269406.0
2022-02-09 13:00:00,124.11,124.48,124.02,124.4,264659.0,116.6327,116.9804,116.5481,116.9052,264659.0
2022-02-09 13:30:00,124.41,124.84,124.27,124.8,307454.0,116.9146,117.3187,116.783,117.2811,307454.0
2022-02-09 14:00:00,124.81,125.24,124.8,125.04,463831.0,117.2905,117.6946,117.2811,117.5067,463831.0
2022-02-09 14:30:00,125.04,125.23,124.91,124.96,393739.0,117.5067,117.6852,117.3845,117.4315,393739.0
2022-02-09 15:00:00,124.95,125.29,124.74,125.2,488739.0,117.4221,117.7416,117.2247,117.657,488739.0
2022-02-09 15:30:00,125.19,125.55,124.98,125.55,1202837.0,117.6476,117.9859,117.4503,117.9859,1202837.0
2022-02-10 09:30:00,124.8,127.0,124.36,126.44,1172549.0,117.2811,119.3486,116.8676,118.8223,1172549.0
2022-02-10 10:00:00,126.43,128.51,126.34,128.13,1151664.0,118.8129,120.7676,118.7283,120.4105,1151664.0
2022-02-10 10:30:00,128.14,128.66,127.38,127.48,645097.0,120.4199,120.9086,119.7057,119.7997,645097.0
2022-02-10 11:00:00,127.46,128.18,127.38,127.64,276237.0,119.7809,120.4575,119.7057,119.95,276237.0
2022-02-10 11:30:00,127.63,128.16,127.15,127.98,278902.0,119.9406,120.4387,119.4895,120.2695,278902.0
2022-02-10 12:00:00,127.97,128.31,127.52,127.89,311782.0,120.2601,120.5796,119.8372,120.1849,311782.0
2022-02-10 12:30:00,127.89,128.11,126.56,127.06,291796.0,120.1849,120.3917,118.9351,119.405,291796.0
2022-02-10 13:00:00,127.02,127.42,126.2,126.26,303502.0,119.3674,119.7433,118.5968,118.6532,303502.0
2022-02-10 13:30:00,126.23,126.34,125.79,126.23,223428.0,118.625,118.7283,118.2115,118.625,223428.0
2022-02-10 14:00:00,126.24,126.24,125.3,125.6,290324.0,118.6344,118.6344,117.751,118.0329,290324.0
2022-02-10 14:30:00,125.59,126.03,125.4,125.55,278644.0,118.0235,118.437,117.845,117.9859,278644.0
2022-02-10 15:00:00,125.57,125.9,125.3,125.31,295264.0,118.0047,118.3148,117.751,117.7604,295264.0
2022-02-10 15:30:00,125.31,125.47,124.67,124.71,1198952.0,117.7604,117.9107,117.1589,117.1965,1198952.0
2022-02-11 09:30:00,125.5,126.58,125.21,125.32,921117.0,117.9389,118.9539,117.6664,117.7698,921117.0
2022-02-11 10:00:00,125.32,125.74,124.32,125.12,497879.0,117.7698,118.1645,116.83,117.5818,497879.0
2022-02-11 10:30:00,125.11,125.72,124.64,124.71,255846.0,117.5724,118.1457,117.1308,117.1965,255846.0
2022-02-11 11:00:00,124.71,125.0,123.79,124.18,368560.0,117.1965,117.4691,116.332,116.6985,368560.0
2022-02-11 11:30:00,124.17,124.45,123.72,123.87,222615.0,116.6891,116.9522,116.2662,116.4071,222615.0
2022-02-11 12:00:00,123.87,124.08,123.58,123.93,361969.0,116.4071,116.6045,116.1346,116.4635,361969.0
2022-02-11 12:30:00,123.93,124.0,123.07,123.09,232175.0,116.4635,116.5293,115.6553,115.6741,232175.0
2022-02-11 13:00:00,123.06,123.38,122.87,123.27,367243.0,115.6459,115.9467,115.4674,115.8433,367243.0
2022-02-11 13:30:00,123.24,123.29,121.85,122.0,487399.0,115.8151,115.8621,114.5088,114.6498,487399.0
2022-02-11 14:00:00,121.97,122.33,121.66,121.79,533658.0,114.6216,114.9599,114.3303,114.4525,533658.0
2022-02-11 14:30:00,121.82,122.0,120.7,121.03,624614.0,114.4807,114.6498,113.4281,113.7382,624614.0
2022-02-11 15:00:00,121.01,121.75,120.74,121.1,548043.0,113.7195,114.4149,113.4657,113.804,548043.0
2022-02-11 15:30:00,121.02,121.62,120.45,120.96,1270120.0,113.7288,114.2927,113.1932,113.6725,1270120.0
2022-02-14 09:30:00,119.95,121.55,119.32,120.58,1237467.0,112.7233,114.2269,112.1313,113.3154,1237467.0
2022-02-14 10:00:00,120.6,120.83,119.53,119.6,627161.0,113.3342,113.5503,112.3286,112.3944,627161.0
2022-02-14 10:30:00,119.57,119.86,118.91,119.13,419272.0,112.3662,112.6387,111.746,111.9527,419272.0
2022-02-14 11:00:00,119.16,119.83,118.94,119.73,404523.0,111.9809,112.6105,111.7742,112.5166,404523.0
2022-02-14 11:30:00,119.74,120.31,119.72,119.93,342045.0,112.526,113.0616,112.5072,112.7045,342045.0
2022-02-14 12:00:00,119.91,120.18,119.71,120.16,117023.0,112.6857,112.9395,112.4978,112.9207,117023.0
2022-02-14 12:30:00,120.17,120.43,120.04,120.21,131707.0,112.9301,113.1744,112.8079,112.9677,131707.0
2022-02-14 13:00:00,120.22,120.42,119.67,119.71,137970.0,112.977,113.165,112.4602,112.4978,137970.0
2022-02-14 13:30:00,119.69,119.75,118.31,118.32,383805.0,112.479,112.5354,111.1821,111.1915,383805.0
2022-02-14 14:00:00,118.32,119.02,118.0,118.73,503669.0,111.1915,111.8493,110.8908,111.5768,503669.0
2022-02-14 14:30:00,118.69,119.1,118.53,119.0,228290.0,111.5392,111.9245,111.3889,111.8305,228290.0
2022-02-14 15:00:00,119.03,119.45,118.53,119.3,307144.0,111.8587,112.2534,111.3889,112.1125,307144.0
2022-02-14 15:30:00,119.29,119.9,119.14,119.78,767405.0,112.1031,112.6763,111.9621,112.5636,767405.0
2022-02-15 09:30:00,122.02,122.39,121.46,122.01,922525.0,114.6686,115.0163,114.1423,114.6592,922525.0
2022-02-15 10:00:00,121.99,123.17,121.96,123.16,488745.0,114.6404,115.7493,114.6122,115.7399,488745.0
2022-02-15 10:30:00,123.14,123.55,123.0,123.41,382939.0,115.7211,116.1064,115.5896,115.9749,382939.0
2022-02-15 11:00:00,123.43,123.8,123.4,123.48,398313.0,115.9937,116.3414,115.9655,116.0406,398313.0
2022-02-15 11:30:00,123.47,123.98,123.47,123.76,273993.0,116.0312,116.5105,116.0312,116.3038,273993.0
2022-02-15 12:00:00,123.77,123.84,122.95,123.06,236515.0,116.3132,116.379,115.5426,115.6459,236515.0
2022-02-15 12:30:00,123.06,123.39,122.98,123.36,251453.0,115.6459,115.9561,115.5708,115.9279,251453.0
2022-02-15 13:00:00,123.36,123.7,123.29,123.51,163735.0,115.9279,116.2474,115.8621,116.0688,163735.0
2022-02-15 13:30:00,123.51,123.74,123.36,123.69,122990.0,116.0688,116.285,115.9279,116.238,122990.0
2022-02-15 14:00:00,123.68,123.88,123.47,123.86,154634.0,116.2286,116.4165,116.0312,116.3977,154634.0
2022-02-15 14:30:00,123.86,124.23,123.79,124.07,302741.0,116.3977,116.7455,116.332,116.5951,302741.0
2022-02-15 15:00:00,124.06,124.59,124.01,124.26,481220.0,116.5857,117.0838,116.5387,116.7736,481220.0
2022-02-15 15:30:00,124.25,124.61,123.73,124.51,1375620.0,116.7643,117.1026,116.2756,117.0086,1375620.0
2022-02-16 09:30:00,123.14,123.64,121.57,121.82,578914.0,115.7211,116.191,114.2457,114.4807,578914.0
2022-02-16 10:00:00,121.77,122.33,121.7,122.17,375129.0,114.4337,114.9599,114.3679,114.8096,375129.0
2022-02-16 10:30:00,122.16,122.65,122.12,122.43,168489.0,114.8002,115.2606,114.7626,115.0539,168489.0
2022-02-16 11:00:00,122.44,122.75,122.3,122.4,148639.0,115.0633,115.3546,114.9317,115.0257,148639.0
2022-02-16 11:30:00,122.38,122.43,122.06,122.31,107523.0,115.0069,115.0539,114.7062,114.9411,107523.0
2022-02-16 12:00:00,122.31,122.57,122.18,122.44,144708.0,114.9411,115.1855,114.819,115.0633,144708.0
2022-02-16 12:30:00,122.43,122.51,122.01,122.26,108242.0,115.0539,115.1291,114.6592,114.8941,108242.0
2022-02-16 13:00:00,122.25,122.74,122.06,122.6,109050.0,114.8847,115.3452,114.7062,115.2137,109050.0
2022-02-16 13:30:00,122.62,122.7,122.43,122.64,110615.0,115.2325,115.3076,115.0539,115.2512,110615.0
2022-02-16 14:00:00,122.64,123.92,122.4,123.85,267176.0,115.2512,116.4541,115.0257,116.3883,267176.0
2022-02-16 14:30:00,123.89,124.29,123.34,123.82,198949.0,116.4259,116.8018,115.9091,116.3602,198949.0
2022-02-16 15:00:00,123.86,124.22,123.78,123.91,225843.0,116.3977,116.7361,116.3226,116.4447,225843.0
2022-02-16 15:30:00,123.9,124.01,123.56,123.6,636515.0,116.4353,116.5387,116.1158,116.1534,636515.0
2022-02-17 09:30:00,122.49,122.75,120.34,120.73,904168.0,115.1103,115.3546,113.0898,113.4563,904168.0
2022-02-17 10:00:00,120.76,120.92,119.95,120.05,608161.0,113.4845,113.6349,112.7233,112.8173,608161.0
2022-02-17 10:30:00,120.05,120.49,119.65,120.4,461595.0,112.8173,113.2308,112.4414,113.1462,461595.0
2022-02-17 11:00:00,120.41,121.28,120.39,121.21,369360.0,113.1556,113.9732,113.1368,113.9074,369360.0
2022-02-17 11:30:00,121.22,121.52,120.96,121.09,490848.0,113.9168,114.1987,113.6725,113.7946,490848.0
2022-02-17 12:00:00,121.1,121.3,120.5,120.79,200840.0,113.804,113.992,113.2402,113.5127,200840.0
2022-02-17 12:30:00,120.79,121.0,120.71,120.92,107421.0,113.5127,113.7101,113.4375,113.6349,107421.0
2022-02-17 13:00:00,120.92,121.15,120.62,120.93,158143.0,113.6349,113.851,113.3529,113.6443,158143.0
2022-02-17 13:30:00,120.95,121.14,120.7,120.91,154525.0,113.6631,113.8416,113.4281,113.6255,154525.0
2022-02-17 14:00:00,120.92,120.92,120.56,120.78,167126.0,113.6349,113.6349,113.2966,113.5033,167126.0
2022-02-17 14:30:00,120.76,120.85,120.4,120.53,276379.0,113.4845,113.5691,113.1462,113.2684,276379.0
2022-02-17 15:00:00,120.51,120.63,120.17,120.22,368167.0,113.2496,113.3623,112.9301,112.977,368167.0
2022-02-17 15:30:00,120.22,120.77,119.72,119.72,1164784.0,112.977,113.4939,112.5072,112.5072,1164784.0
2022-02-18 09:30:00,120.52,120.69,119.12,120.05,537279.0,113.259,113.4187,111.9433,112.8173,537279.0
2022-02-18 10:00:00,120.06,120.37,119.51,119.54,291995.0,112.8267,113.118,112.3098,112.338,291995.0
2022-02-18 10:30:00,119.55,119.57,119.03,119.06,290866.0,112.3474,112.3662,111.8587,111.8869,290866.0
2022-02-18 11:00:00,119.06,119.43,118.45,119.19,350413.0,111.8869,112.2346,111.3137,112.0091,350413.0
2022-02-18 11:30:00,119.17,119.38,118.63,118.7,183590.0,111.9903,112.1877,111.4828,111.5486,183590.0
2022-02-18 12:00:00,118.69,119.37,118.59,118.98,118779.0,111.5392,112.1783,111.4453,111.8118,118779.0
2022-02-18 12:30:00,118.96,119.15,118.51,118.74,189192.0,111.793,111.9715,111.3701,111.5862,189192.0
2022-02-18 13:00:00,118.77,118.91,118.52,118.77,111584.0,111.6144,111.746,111.3795,111.6144,111584.0
2022-02-18 13:30:00,118.75,119.23,118.68,119.07,128766.0,111.5956,112.0467,111.5298,111.8963,128766.0
2022-02-18 14:00:00,119.08,120.2,119.05,120.13,250611.0,111.9057,112.9583,111.8775,112.8925,250611.0
2022-02-18 14:30:00,120.12,120.45,119.78,120.34,236806.0,112.8831,113.1932,112.5636,113.0898,236806.0
2022-02-18 15:00:00,120.4,120.57,119.43,119.5,470522.0,113.1462,113.306,112.2346,112.3004,470522.0
2022-02-18 15:30:00,119.49,119.82,119.05,119.35,683414.0,112.291,112.6011,111.8775,112.1595,683414.0
2022-02-22 09:30:00,117.5,119.14,117.13,118.45,1082292.0,110.4209,111.9621,110.0732,111.3137,1082292.0
2022-02-22 10:00:00,118.5,119.3,118.31,119.3,522624.0,111.3607,112.1125,111.1821,112.1125,522624.0
2022-02-22 10:30:00,119.31,119.36,117.83,117.95,416115.0,112.1219,112.1689,110.731,110.8438,416115.0
2022-02-22 11:00:00,117.9,118.13,117.17,117.39,348803.0,110.7968,111.013,110.1108,110.3175,348803.0
2022-02-22 11:30:00,117.38,117.61,116.73,116.96,482381.0,110.3082,110.5243,109.6973,109.9135,482381.0
2022-02-22 12:00:00,116.95,117.18,116.57,117.0,321409.0,109.9041,110.1202,109.547,109.951,321409.0
2022-02-22 12:30:00,116.98,117.01,116.53,116.65,238682.0,109.9322,109.9604,109.5094,109.6221,238682.0
2022-02-22 13:00:00,116.71,116.71,116.1,116.13,356896.0,109.6785,109.6785,109.1053,109.1335,356896.0
2022-02-22 13:30:00,116.12,116.37,115.92,116.09,424152.0,109.1241,109.359,108.9361,109.0959,424152.0
2022-02-22 14:00:00,116.06,116.73,115.72,116.69,438987.0,109.0677,109.6973,108.7482,109.6597,438987.0
2022-02-22 14:30:00,116.65,117.86,116.39,117.58,337374.0,109.6221,110.7592,109.3778,110.4961,337374.0
2022-02-22 15:00:00,117.61,118.17,117.6,117.86,319906.0,110.5243,111.0506,110.5149,110.7592,319906.0
2022-02-22 15:30:00,117.83,117.84,116.77,116.88,992655.0,110.731,110.7404,109.7349,109.8383,992655.0
2022-02-23 09:30:00,118.55,119.43,117.98,118.65,712232.0,111.4077,112.2346,110.872,111.5016,712232.0
2022-02-23 10:00:00,118.72,118.72,117.99,118.08,312793.0,111.5674,111.5674,110.8814,110.966,312793.0
2022-02-23 10:30:00,118.06,118.66,118.0,118.23,248587.0,110.9472,111.511,110.8908,111.1069,248587.0
2022-02-23 11:00:00,118.23,118.38,117.15,117.45,279102.0,111.1069,111.2479,110.092,110.3739,279102.0
2022-02-23 11:30:00,117.39,118.04,117.25,117.95,206857.0,110.3175,110.9284,110.186,110.8438,206857.0
2022-02-23 12:00:00,117.94,118.84,117.81,118.77,226069.0,110.8344,111.6802,110.7122,111.6144,226069.0
2022-02-23 12:30:00,118.77,118.81,118.18,118.4,156839.0,111.6144,111.652,111.06,111.2667,156839.0
2022-02-23 13:00:00,118.38,118.43,117.08,117.11,203853.0,111.2479,111.2949,110.0262,110.0544,203853.0
2022-02-23 13:30:00,117.13,117.6,116.91,117.13,366712.0,110.0732,110.5149,109.8665,110.0732,366712.0
2022-02-23 14:00:00,117.11,117.3,116.47,116.51,206635.0,110.0544,110.233,109.453,109.4906,206635.0
2022-02-23 14:30:00,116.52,116.6,116.22,116.41,237490.0,109.5,109.5751,109.218,109.3966,237490.0
2022-02-23 15:00:00,116.38,116.47,115.76,116.25,419393.0,109.3684,109.453,108.7858,109.2462,419393.0
2022-02-23 15:30:00,116.24,116.34,115.8,115.9,926909.0,109.2368,109.3308,108.8233,108.9173,926909.0
2022-02-24 09:30:00,108.0,108.98,104.38,107.1,5417029.0,101.4933,102.4142,98.0914,100.6475,5417029.0
2022-02-24 10:00:00,107.08,109.57,106.27,108.81,2931445.0,100.6287,102.9687,99.8675,102.2545,2931445.0
2022-02-24 10:30:00,108.84,109.14,108.11,108.36,1351429.0,102.2827,102.5646,101.5966,101.8316,1351429.0
2022-02-24 11:00:00,108.41,110.0,107.68,108.93,1445920.0,101.8786,103.3728,101.1926,102.3672,1445920.0
2022-02-24 11:30:00,108.95,109.31,107.91,108.81,1279428.0,102.386,102.7243,101.4087,102.2545,1279428.0
2022-02-24 12:00:00,108.81,108.95,107.42,108.41,776355.0,102.2545,102.386,100.9482,101.8786,776355.0
2022-02-24 12:30:00,108.4,109.24,108.1,108.36,578671.0,101.8692,102.6586,101.5872,101.8316,578671.0
2022-02-24 13:00:00,108.37,109.14,108.26,108.59,458958.0,101.841,102.5646,101.7376,102.0477,458958.0
2022-02-24 13:30:00,108.59,110.03,108.56,109.46,626489.0,102.0477,103.401,102.0195,102.8653,626489.0
2022-02-24 14:00:00,109.45,110.13,108.76,110.01,652023.0,102.8559,103.4949,102.2075,103.3822,652023.0
2022-02-24 14:30:00,109.99,111.3,109.98,110.87,721082.0,103.3634,104.5945,103.354,104.1904,721082.0
2022-02-24 15:00:00,110.88,111.68,110.57,111.09,776069.0,104.1998,104.9516,103.9084,104.3971,776069.0
2022-02-24 15:30:00,111.08,111.98,110.95,111.91,2072196.0,104.3877,105.2335,104.2655,105.1677,2072196.0
2022-02-25 09:30:00,112.29,113.0,110.03,110.07,2119985.0,105.5248,106.192,103.401,103.4386,2119985.0
2022-02-25 10:00:00,110.07,110.84,109.36,110.5,1183302.0,103.4386,104.1622,102.7713,103.8427,1183302.0
2022-02-25 10:30:00,110.51,111.16,110.01,110.83,883196.0,103.8521,104.4629,103.3822,104.1528,883196.0
2022-02-25 11:00:00,110.83,111.24,110.56,110.88,600523.0,104.1528,104.5381,103.899,104.1998,600523.0
2022-02-25 11:30:00,110.9,111.2,110.25,110.89,692413.0,104.2186,104.5005,103.6077,104.2092,692413.0
2022-02-25 12:00:00,110.89,111.27,110.72,111.01,524874.0,104.2092,104.5663,104.0494,104.3219,524874.0
2022-02-25 12:30:00,111.03,111.32,110.19,110.4,656716.0,104.3407,104.6133,103.5513,103.7487,656716.0
2022-02-25 13:00:00,110.4,110.66,110.04,110.44,330318.0,103.7487,103.993,103.4104,103.7863,330318.0
2022-02-25 13:30:00,110.43,110.8,110.02,110.29,410075.0,103.7769,104.1246,103.3916,103.6453,410075.0
2022-02-25 14:00:00,110.34,110.61,110.01,110.45,543738.0,103.6923,103.946,103.3822,103.7957,543738.0
2022-02-25 14:30:00,110.44,110.66,110.2,110.51,466027.0,103.7863,103.993,103.5607,103.8521,466027.0
2022-02-25 15:00:00,110.49,110.88,110.32,110.69,471868.0,103.8333,104.1998,103.6735,104.0212,471868.0
2022-02-25 15:30:00,110.68,111.25,110.62,111.25,1473813.0,104.0118,104.5475,103.9554,104.5475,1473813.0
2022-02-28 09:30:00,109.37,109.77,107.26,108.04,2670653.0,102.7807,103.1566,100.7979,101.5309,2670653.0
2022-02-28 10:00:00,108.0,108.27,105.84,106.16,1988640.0,101.4933,101.747,99.4634,99.7641,1988640.0
2022-02-28 10:30:00,106.16,107.81,106.06,107.33,2520187.0,99.7641,101.3147,99.6702,100.8636,2520187.0
2022-02-28 11:00:00,107.36,108.15,106.93,107.85,1218363.0,100.8918,101.6342,100.4877,101.3523,1218363.0
2022-02-28 11:30:00,107.86,108.11,107.69,107.83,812141.0,101.3617,101.5966,101.2019,101.3335,812141.0
2022-02-28 12:00:00,107.84,107.97,106.49,106.81,1029445.0,101.3429,101.4651,100.0742,100.375,1029445.0
2022-02-28 12:30:00,106.81,106.84,105.95,106.07,866729.0,100.375,100.4032,99.5668,99.6795,866729.0
2022-02-28 13:00:00,106.07,106.39,105.8,106.28,1245979.0,99.6795,99.9803,99.4258,99.8769,1245979.0
2022-02-28 13:30:00,106.26,106.68,106.16,106.36,871532.0,99.8581,100.2528,99.7641,99.9521,871532.0
2022-02-28 14:00:00,106.34,106.34,105.42,105.47,981626.0,99.9333,99.9333,99.0687,99.1157,981626.0
2022-02-28 14:30:00,105.45,105.55,105.13,105.41,2272003.0,99.0969,99.1909,98.7962,99.0593,2272003.0
2022-02-28 15:00:00,105.41,106.13,105.0,105.93,1327344.0,99.0593,99.7359,98.674,99.548,1327344.0
2022-02-28 15:30:00,105.93,107.02,105.51,106.97,2907353.0,99.548,100.5723,99.1533,100.5253,2907353.0
2022-03-01 09:30:00,110.0,110.51,108.97,110.18,3903847.0,103.3728,103.8521,102.4048,103.5419,3903847.0
2022-03-01 10:00:00,110.18,110.74,109.3,110.69,1758358.0,103.5419,104.0682,102.715,104.0212,1758358.0
2022-03-01 10:30:00,110.68,110.83,110.0,110.19,1084049.0,104.0118,104.1528,103.3728,103.5513,1084049.0
2022-03-01 11:00:00,110.17,110.49,109.51,109.56,671833.0,103.5325,103.8333,102.9123,102.9593,671833.0
2022-03-01 11:30:00,109.57,110.0,108.37,108.55,700202.0,102.9687,103.3728,101.841,102.0101,700202.0
2022-03-01 12:00:00,108.54,108.75,108.06,108.43,678564.0,102.0007,102.1981,101.5497,101.8974,678564.0
2022-03-01 12:30:00,108.43,108.48,107.93,108.38,493998.0,101.8974,101.9444,101.4275,101.8504,493998.0
2022-03-01 13:00:00,108.35,108.43,107.18,107.19,434181.0,101.8222,101.8974,100.7227,100.7321,434181.0
2022-03-01 13:30:00,107.19,107.48,107.05,107.2,692928.0,100.7321,101.0046,100.6005,100.7415,692928.0
2022-03-01 14:00:00,107.2,107.95,107.06,107.73,963588.0,100.7415,101.4463,100.6099,101.2395,963588.0
2022-03-01 14:30:00,107.71,108.1,107.44,107.64,642895.0,101.2207,101.5872,100.967,101.155,642895.0
2022-03-01 15:00:00,107.65,108.47,107.56,107.7,598117.0,101.1644,101.935,101.0798,101.2113,598117.0
2022-03-01 15:30:00,107.68,108.27,107.24,108.01,2311159.0,101.1926,101.747,100.7791,101.5027,2311159.0
2022-03-02 09:30:00,108.4,109.03,108.18,108.72,1912073.0,101.8692,102.4612,101.6624,102.1699,1912073.0
2022-03-02 10:00:00,108.74,109.03,107.93,108.66,953848.0,102.1887,102.4612,101.4275,102.1135,953848.0
2022-03-02 10:30:00,108.66,108.98,107.86,108.06,824598.0,102.1135,102.4142,101.3617,101.5497,824598.0
2022-03-02 11:00:00,108.06,109.51,107.97,109.21,666216.0,101.5497,102.9123,101.4651,102.6304,666216.0
2022-03-02 11:30:00,109.22,109.72,108.91,109.09,616728.0,102.6398,103.1096,102.3484,102.5176,616728.0
2022-03-02 12:00:00,109.08,109.56,109.01,109.39,463840.0,102.5082,102.9593,102.4424,102.7995,463840.0
2022-03-02 12:30:00,109.4,109.49,108.94,109.27,365030.0,102.8089,102.8935,102.3766,102.6868,365030.0
2022-03-02 13:00:00,109.26,109.83,109.25,109.48,433961.0,102.6774,103.213,102.668,102.8841,433961.0
2022-03-02 13:30:00,109.48,109.9,109.43,109.6,424676.0,102.8841,103.2788,102.8371,102.9969,424676.0
2022-03-02 14:00:00,109.64,109.97,109.51,109.86,397643.0,103.0345,103.3446,102.9123,103.2412,397643.0
2022-03-02 14:30:00,109.85,109.94,109.4,109.44,439263.0,103.2318,103.3164,102.8089,102.8465,439263.0
2022-03-02 15:00:00,109.43,109.68,109.15,109.63,589368.0,102.8371,103.0721,102.574,103.0251,589368.0
2022-03-02 15:30:00,109.62,109.83,109.53,109.6,1911170.0,103.0157,103.213,102.9311,102.9969,1911170.0
2022-03-03 09:30:00,109.91,110.0,108.08,108.59,1094366.0,103.2882,103.3728,101.5685,102.0477,1094366.0
2022-03-03 10:00:00,108.57,108.99,108.15,108.53,675230.0,102.0289,102.4236,101.6342,101.9913,675230.0
2022-03-03 10:30:00,108.54,108.69,107.6,107.84,795894.0,102.0007,102.1417,101.1174,101.3429,795894.0
2022-03-03 11:00:00,107.84,108.5,107.79,108.25,495448.0,101.3429,101.9631,101.2959,101.7282,495448.0
2022-03-03 11:30:00,108.21,108.58,108.07,108.33,540555.0,101.6906,102.0383,101.5591,101.8034,540555.0
2022-03-03 12:00:00,108.34,108.76,108.17,108.32,364110.0,101.8128,102.2075,101.653,101.794,364110.0
2022-03-03 12:30:00,108.34,109.62,108.3,109.31,408421.0,101.8128,103.0157,101.7752,102.7243,408421.0
2022-03-03 13:00:00,109.32,109.61,109.2,109.26,212316.0,102.7337,103.0063,102.621,102.6774,212316.0
2022-03-03 13:30:00,109.27,109.36,108.96,109.22,225589.0,102.6868,102.7713,102.3954,102.6398,225589.0
2022-03-03 14:00:00,109.22,109.45,108.97,109.18,237265.0,102.6398,102.8559,102.4048,102.6022,237265.0
2022-03-03 14:30:00,109.16,109.2,108.78,108.84,449946.0,102.5834,102.621,102.2263,102.2827,449946.0
2022-03-03 15:00:00,108.82,108.9,108.34,108.87,527410.0,102.2639,102.339,101.8128,102.3109,527410.0
2022-03-03 15:30:00,108.86,109.07,108.4,108.79,1357135.0,102.3015,102.4988,101.8692,102.2357,1357135.0
2022-03-04 09:30:00,107.0,108.12,106.75,107.75,1204263.0,100.5535,101.606,100.3186,101.2583,1204263.0
2022-03-04 10:00:00,107.73,107.92,106.78,106.83,874113.0,101.2395,101.4181,100.3468,100.3938,874113.0
2022-03-04 10:30:00,106.82,106.94,105.76,105.8,1277150.0,100.3844,100.4971,99.3882,99.4258,1277150.0
2022-03-04 11:00:00,105.8,106.1,105.18,105.4,1116873.0,99.4258,99.7077,98.8432,99.0499,1116873.0
2022-03-04 11:30:00,105.39,106.2,105.01,105.42,1033395.0,99.0405,99.8017,98.6834,99.0687,1033395.0
2022-03-04 12:00:00,105.42,106.2,105.25,105.68,434263.0,99.0687,99.8017,98.909,99.313,434263.0
2022-03-04 12:30:00,105.67,105.73,105.14,105.35,506602.0,99.3036,99.36,98.8056,99.0029,506602.0
2022-03-04 13:00:00,105.34,105.83,105.03,105.04,448093.0,98.9935,99.454,98.7022,98.7116,448093.0
2022-03-04 13:30:00,105.04,105.54,104.92,104.92,717413.0,98.7116,99.1815,98.5988,98.5988,717413.0
2022-03-04 14:00:00,104.94,105.0,104.51,104.53,753290.0,98.6176,98.674,98.2135,98.2323,753290.0
2022-03-04 14:30:00,104.53,104.75,104.0,104.2,1068645.0,98.2323,98.4391,97.7343,97.9222,1068645.0
2022-03-04 15:00:00,104.2,104.61,103.93,104.01,1093507.0,97.9222,98.3075,97.6685,97.7437,1093507.0
2022-03-04 15:30:00,104.0,105.14,103.8,105.06,2060331.0,97.7343,98.8056,97.5463,98.7304,2060331.0
2022-03-07 09:30:00,103.29,104.09,102.13,102.22,3223495.0,97.067,97.8188,95.9769,96.0615,3223495.0
2022-03-07 10:00:00,102.2,102.75,100.78,101.02,2277823.0,96.0427,96.5596,94.7083,94.9338,2277823.0
2022-03-07 10:30:00,101.01,101.81,100.56,101.79,1867885.0,94.9244,95.6762,94.5015,95.6574,1867885.0
2022-03-07 11:00:00,101.79,102.76,101.45,101.83,1609732.0,95.6574,96.569,95.3379,95.695,1609732.0
2022-03-07 11:30:00,101.84,102.0,100.8,101.28,1125226.0,95.7044,95.8548,94.7271,95.1781,1125226.0
2022-03-07 12:00:00,101.27,101.51,101.05,101.23,708020.0,95.1687,95.3943,94.962,95.1311,708020.0
2022-03-07 12:30:00,101.22,101.27,100.62,100.67,876976.0,95.1218,95.1687,94.5579,94.6049,876976.0
2022-03-07 13:00:00,100.67,101.11,100.47,100.67,647271.0,94.6049,95.0184,94.4169,94.6049,647271.0
2022-03-07 13:30:00,100.66,101.01,100.23,100.24,662453.0,94.5955,94.9244,94.1914,94.2008,662453.0
2022-03-07 14:00:00,100.23,100.32,99.85,99.92,1461393.0,94.1914,94.276,93.8343,93.9001,1461393.0
2022-03-07 14:30:00,99.92,100.03,99.14,99.59,1336050.0,93.9001,94.0034,93.1671,93.59,1336050.0
2022-03-07 15:00:00,99.6,99.74,99.05,99.65,1405322.0,93.5994,93.7309,93.0825,93.6463,1405322.0
2022-03-07 15:30:00,99.64,99.76,99.16,99.29,2781648.0,93.6369,93.7497,93.1859,93.308,2781648.0
2022-03-08 09:30:00,100.21,100.58,99.27,99.79,2616032.0,94.1726,94.5203,93.2892,93.7779,2616032.0
2022-03-08 10:00:00,99.77,100.25,99.18,99.52,1423271.0,93.7591,94.2102,93.2047,93.5242,1423271.0
2022-03-08 10:30:00,99.5,99.8,98.62,99.64,1850019.0,93.5054,93.7873,92.6784,93.6369,1850019.0
2022-03-08 11:00:00,99.67,99.83,99.1,99.6,727031.0,93.6651,93.8155,93.1295,93.5994,727031.0
2022-03-08 11:30:00,99.59,99.92,99.06,99.4,751699.0,93.59,93.9001,93.0919,93.4114,751699.0
2022-03-08 12:00:00,99.42,101.69,99.39,101.11,1180846.0,93.4302,95.5634,93.402,95.0184,1180846.0
2022-03-08 12:30:00,101.13,102.25,101.01,102.17,822795.0,95.0372,96.0897,94.9244,96.0145,822795.0
2022-03-08 13:00:00,102.17,103.11,101.69,101.76,766979.0,96.0145,96.8979,95.5634,95.6292,766979.0
2022-03-08 13:30:00,101.75,101.75,100.43,100.48,577126.0,95.6198,95.6198,94.3793,94.4263,577126.0
2022-03-08 14:00:00,100.49,101.14,99.92,100.98,692686.0,94.4357,95.0466,93.9001,94.8962,692686.0
2022-03-08 14:30:00,100.98,101.09,100.58,100.92,535640.0,94.8962,94.9996,94.5203,94.8398,535640.0
2022-03-08 15:00:00,100.91,101.24,100.42,100.48,599223.0,94.8304,95.1405,94.3699,94.4263,599223.0
2022-03-08 15:30:00,100.48,100.89,99.95,100.01,1983137.0,94.4263,94.8116,93.9283,93.9846,1983137.0
2022-03-09 09:30:00,104.51,104.66,102.76,103.81,2455954.0,98.2135,98.3545,96.569,97.5557,2455954.0
2022-03-09 10:00:00,103.84,104.85,103.66,104.56,1017528.0,97.5839,98.5331,97.4147,98.2605,1017528.0
2022-03-09 10:30:00,104.55,104.78,103.91,104.2,857493.0,98.2511,98.4673,97.6497,97.9222,857493.0
2022-03-09 11:00:00,104.22,104.59,103.96,104.12,620992.0,97.941,98.2887,97.6967,97.847,620992.0
2022-03-09 11:30:00,104.14,105.04,104.01,104.82,564048.0,97.8658,98.7116,97.7437,98.5049,564048.0
2022-03-09 12:00:00,104.82,104.87,104.51,104.66,301037.0,98.5049,98.5518,98.2135,98.3545,301037.0
2022-03-09 12:30:00,104.67,105.34,104.67,105.02,301135.0,98.3639,98.9935,98.3639,98.6928,301135.0
2022-03-09 13:00:00,105.03,105.49,104.79,105.45,418060.0,98.7022,99.1345,98.4767,99.0969,418060.0
2022-03-09 13:30:00,105.45,105.45,104.8,105.16,309094.0,99.0969,99.0969,98.4861,98.8244,309094.0
2022-03-09 14:00:00,105.18,105.54,104.82,105.13,261279.0,98.8432,99.1815,98.5049,98.7962,261279.0
2022-03-09 14:30:00,105.15,105.49,105.13,105.2,307590.0,98.815,99.1345,98.7962,98.862,307590.0
2022-03-09 15:00:00,105.22,105.72,105.19,105.51,399911.0,98.8808,99.3506,98.8526,99.1533,399911.0
2022-03-09 15:30:00,105.52,105.67,104.72,104.95,1345222.0,99.1627,99.3036,98.4109,98.627,1345222.0
2022-03-10 09:30:00,104.19,105.53,103.64,104.84,2328320.0,97.9128,99.1721,97.396,98.5237,2328320.0
2022-03-10 10:00:00,104.88,104.99,103.65,104.36,638607.0,98.5612,98.6646,97.4053,98.0726,638607.0
2022-03-10 10:30:00,104.35,104.56,103.44,103.57,700168.0,98.0632,98.2605,97.208,97.3302,700168.0
2022-03-10 11:00:00,103.55,103.55,103.03,103.2,627527.0,97.3114,97.3114,96.8227,96.9825,627527.0
2022-03-10 11:30:00,103.2,103.45,102.9,103.42,601984.0,96.9825,97.2174,96.7005,97.1892,601984.0
2022-03-10 12:00:00,103.43,103.45,103.05,103.11,399085.0,97.1986,97.2174,96.8415,96.8979,399085.0
2022-03-10 12:30:00,103.1,103.16,102.52,102.72,452726.0,96.8885,96.9449,96.3434,96.5314,452726.0
2022-03-10 13:00:00,102.73,102.92,102.57,102.78,439435.0,96.5408,96.7193,96.3904,96.5878,439435.0
2022-03-10 13:30:00,102.77,103.57,102.66,103.5,298230.0,96.5784,97.3302,96.475,97.2644,298230.0
2022-03-10 14:00:00,103.51,104.04,103.45,103.88,408474.0,97.2738,97.7719,97.2174,97.6215,408474.0
2022-03-10 14:30:00,103.89,104.25,103.74,104.16,366512.0,97.6309,97.9692,97.4899,97.8846,366512.0
2022-03-10 15:00:00,104.16,104.18,103.66,103.95,381018.0,97.8846,97.9034,97.4147,97.6873,381018.0
2022-03-10 15:30:00,103.97,104.2,103.69,103.93,1100718.0,97.7061,97.9222,97.4429,97.6685,1100718.0
2022-03-11 09:30:00,105.36,105.36,103.83,104.03,2147674.0,99.0123,99.0123,97.5745,97.7625,2147674.0
2022-03-11 10:00:00,104.05,104.18,103.5,103.67,622857.0,97.7812,97.9034,97.2644,97.4241,622857.0
2022-03-11 10:30:00,103.66,104.09,103.58,104.01,431986.0,97.4147,97.8188,97.3396,97.7437,431986.0
2022-03-11 11:00:00,104.03,104.05,103.29,103.36,464867.0,97.7625,97.7812,97.067,97.1328,464867.0
2022-03-11 11:30:00,103.31,103.46,103.04,103.18,359280.0,97.0858,97.2268,96.8321,96.9637,359280.0
2022-03-11 12:00:00,103.18,103.38,102.86,102.97,300174.0,96.9637,97.1516,96.6629,96.7663,300174.0
2022-03-11 12:30:00,102.95,103.19,102.8,103.15,184289.0,96.7475,96.9731,96.6066,96.9355,184289.0
2022-03-11 13:00:00,103.15,103.28,102.92,103.25,279618.0,96.9355,97.0576,96.7193,97.0294,279618.0
2022-03-11 13:30:00,103.26,103.33,102.97,102.98,241082.0,97.0388,97.1046,96.7663,96.7757,241082.0
2022-03-11 14:00:00,102.95,103.22,102.84,103.18,287281.0,96.7475,97.0013,96.6441,96.9637,287281.0
2022-03-11 14:30:00,103.19,103.22,101.75,102.47,665326.0,96.9731,97.0013,95.6198,96.2964,665326.0
2022-03-11 15:00:00,102.48,102.61,101.8,101.84,585185.0,96.3058,96.428,95.6668,95.7044,585185.0
2022-03-11 15:30:00,101.84,101.84,101.3,101.42,2280132.0,95.7044,95.7044,95.1969,95.3097,2280132.0
2022-03-14 09:30:00,101.52,101.58,100.24,100.49,1753205.0,95.4037,95.4601,94.2008,94.4357,1753205.0
2022-03-14 10:00:00,100.48,101.63,100.31,101.04,785768.0,94.4263,95.507,94.2666,94.9526,785768.0
2022-03-14 10:30:00,101.05,101.86,100.51,101.76,846553.0,94.962,95.7232,94.4545,95.6292,846553.0
2022-03-14 11:00:00,101.76,101.79,100.81,101.12,586188.0,95.6292,95.6574,94.7365,95.0278,586188.0
2022-03-14 11:30:00,101.13,101.27,100.54,100.78,634093.0,95.0372,95.1687,94.4827,94.7083,634093.0
2022-03-14 12:00:00,100.79,100.95,100.46,100.93,615590.0,94.7177,94.868,94.4075,94.8492,615590.0
2022-03-14 12:30:00,100.91,101.07,100.13,100.17,825803.0,94.8304,94.9808,94.0974,94.135,825803.0
2022-03-14 13:00:00,100.18,100.25,99.52,99.7,866392.0,94.1444,94.2102,93.5242,93.6933,866392.0
2022-03-14 13:30:00,99.71,99.83,99.29,99.53,697053.0,93.7027,93.8155,93.308,93.5336,697053.0
2022-03-14 14:00:00,99.54,99.66,99.16,99.17,596517.0,93.543,93.6557,93.1859,93.1953,596517.0
2022-03-14 14:30:00,99.17,99.44,99.07,99.39,870963.0,93.1953,93.449,93.1013,93.402,870963.0
2022-03-14 15:00:00,99.4,99.75,99.25,99.61,775123.0,93.4114,93.7403,93.2704,93.6087,775123.0
2022-03-14 15:30:00,99.6,100.0,99.28,99.3,2923071.0,93.5994,93.9753,93.2986,93.3174,2923071.0
2022-03-15 09:30:00,98.03,99.4,97.62,99.07,1761595.0,92.1239,93.4114,91.7386,93.1013,1761595.0
2022-03-15 10:00:00,99.1,99.96,98.46,99.93,1150924.0,93.1295,93.9377,92.528,93.9095,1150924.0
2022-03-15 10:30:00,99.93,101.19,99.92,100.55,883369.0,93.9095,95.0936,93.9001,94.4921,883369.0
2022-03-15 11:00:00,100.57,101.15,100.34,101.12,615555.0,94.5109,95.056,94.2948,95.0278,615555.0
2022-03-15 11:30:00,101.12,101.49,100.45,100.68,701300.0,95.0278,95.3755,94.3981,94.6143,701300.0
2022-03-15 12:00:00,100.66,101.19,100.4,101.11,449535.0,94.5955,95.0936,94.3512,95.0184,449535.0
2022-03-15 12:30:00,101.1,101.22,100.74,101.07,248875.0,95.009,95.1218,94.6707,94.9808,248875.0
2022-03-15 13:00:00,101.08,101.23,100.56,100.7,363552.0,94.9902,95.1311,94.5015,94.6331,363552.0
2022-03-15 13:30:00,100.7,100.93,100.57,100.87,356724.0,94.6331,94.8492,94.5109,94.7928,356724.0
2022-03-15 14:00:00,100.86,100.94,100.44,100.7,353647.0,94.7834,94.8586,94.3887,94.6331,353647.0
2022-03-15 14:30:00,100.69,101.45,100.58,101.38,423372.0,94.6237,95.3379,94.5203,95.2721,423372.0
2022-03-15 15:00:00,101.36,101.84,101.06,101.78,525582.0,95.2533,95.7044,94.9714,95.648,525582.0
2022-03-15 15:30:00,101.79,102.14,101.56,102.06,1544629.0,95.6574,95.9863,95.4413,95.9111,1544629.0
2022-03-16 09:30:00,102.99,104.46,102.81,104.0,2359572.0,97.2335,98.6214,97.0636,98.1871,2359572.0
2022-03-16 10:00:00,104.01,104.93,103.61,104.82,1347000.0,98.1965,99.0651,97.8189,98.9612,1347000.0
2022-03-16 10:30:00,104.82,105.36,104.12,104.55,1100140.0,98.9612,99.4711,98.3004,98.7063,1100140.0
2022-03-16 11:00:00,104.55,104.77,104.33,104.68,733564.0,98.7063,98.914,98.4986,98.8291,733564.0
2022-03-16 11:30:00,104.7,105.43,104.58,105.27,787040.0,98.8479,99.5371,98.7347,99.3861,787040.0
2022-03-16 12:00:00,105.27,105.3,104.97,105.16,471990.0,99.3861,99.4144,99.1029,99.2822,471990.0
2022-03-16 12:30:00,105.16,105.21,104.55,104.94,808750.0,99.2822,99.3294,98.7063,99.0745,808750.0
2022-03-16 13:00:00,104.95,105.15,104.48,104.98,1038864.0,99.084,99.2728,98.6402,99.1123,1038864.0
2022-03-16 13:30:00,104.98,105.43,104.97,105.34,494441.0,99.1123,99.5371,99.1029,99.4522,494441.0
2022-03-16 14:00:00,105.31,105.31,103.63,103.94,1009211.0,99.4239,99.4239,97.8378,98.1304,1009211.0
2022-03-16 14:30:00,103.95,105.49,103.32,105.18,1241551.0,98.1399,99.5938,97.5451,99.3011,1241551.0
2022-03-16 15:00:00,105.18,105.58,104.73,105.38,917092.0,99.3011,99.6788,98.8763,99.4899,917092.0
2022-03-16 15:30:00,105.39,105.79,104.93,105.71,2289743.0,99.4994,99.877,99.0651,99.8015,2289743.0
2022-03-17 09:30:00,105.75,106.42,104.75,105.98,1056409.0,99.8393,100.4718,98.8952,100.0564,1056409.0
2022-03-17 10:00:00,105.97,106.23,105.41,105.64,470360.0,100.047,100.2924,99.5183,99.7354,470360.0
2022-03-17 10:30:00,105.65,105.71,104.91,105.12,407079.0,99.7449,99.8015,99.0462,99.2445,407079.0
2022-03-17 11:00:00,105.12,105.47,104.84,105.28,425602.0,99.2445,99.5749,98.9801,99.3955,425602.0
2022-03-17 11:30:00,105.28,105.65,104.98,105.14,290307.0,99.3955,99.7449,99.1123,99.2634,290307.0
2022-03-17 12:00:00,105.15,105.54,105.03,105.47,283166.0,99.2728,99.641,99.1595,99.5749,283166.0
2022-03-17 12:30:00,105.45,105.6,105.34,105.51,230704.0,99.556,99.6976,99.4522,99.6127,230704.0
2022-03-17 13:00:00,105.51,105.87,105.3,105.76,204738.0,99.6127,99.9526,99.4144,99.8487,204738.0
2022-03-17 13:30:00,105.77,106.13,105.66,105.96,192679.0,99.8581,100.198,99.7543,100.0375,192679.0
2022-03-17 14:00:00,105.97,106.09,105.57,105.59,284512.0,100.047,100.1603,99.6693,99.6882,284512.0
2022-03-17 14:30:00,105.59,106.15,105.58,106.14,258115.0,99.6882,100.2169,99.6788,100.2075,258115.0
2022-03-17 15:00:00,106.12,106.24,105.86,106.04,344210.0,100.1886,100.3019,99.9431,100.1131,344210.0
2022-03-17 15:30:00,106.05,106.53,106.02,106.51,1176288.0,100.1225,100.5757,100.0942,100.5568,1176288.0
2022-03-18 09:30:00,105.71,106.28,104.89,106.15,994489.0,99.8015,100.3396,99.0273,100.2169,994489.0
2022-03-18 10:00:00,106.22,106.93,105.8,106.54,816898.0,100.283,100.9533,99.8865,100.5851,816898.0
2022-03-18 10:30:00,106.54,106.69,105.85,106.49,326106.0,100.5851,100.7267,99.9337,100.5379,326106.0
2022-03-18 11:00:00,106.48,106.77,106.2,106.38,459294.0,100.5285,100.8022,100.2641,100.434,459294.0
2022-03-18 11:30:00,106.39,106.77,106.39,106.63,321497.0,100.4435,100.8022,100.4435,100.6701,321497.0
2022-03-18 12:00:00,106.63,106.63,106.3,106.48,367504.0,100.6701,100.6701,100.3585,100.5285,367504.0
2022-03-18 12:30:00,106.48,106.77,106.38,106.64,383283.0,100.5285,100.8022,100.434,100.6795,383283.0
2022-03-18 13:00:00,106.63,106.85,106.32,106.82,481423.0,100.6701,100.8778,100.3774,100.8495,481423.0
2022-03-18 13:30:00,106.82,107.04,106.56,106.69,368885.0,100.8495,101.0572,100.604,100.7267,368885.0
2022-03-18 14:00:00,106.7,106.78,106.45,106.65,217296.0,100.7362,100.8117,100.5001,100.689,217296.0
2022-03-18 14:30:00,106.65,106.67,106.47,106.51,317230.0,100.689,100.7078,100.519,100.5568,317230.0
2022-03-18 15:00:00,106.49,106.7,106.43,106.65,749769.0,100.5379,100.7362,100.4813,100.689,749769.0
2022-03-18 15:30:00,106.66,106.84,106.4,106.72,1215102.0,100.6984,100.8683,100.4529,100.755,1215102.0
2022-03-21 09:30:00,106.72,107.22,106.1,106.12,815973.0,100.755,101.2271,100.1697,100.1886,815973.0
2022-03-21 10:00:00,106.15,106.29,105.13,105.46,778009.0,100.2169,100.3491,99.2539,99.5655,778009.0
2022-03-21 10:30:00,105.44,106.47,105.37,106.44,414927.0,99.5466,100.519,99.4805,100.4907,414927.0
2022-03-21 11:00:00,106.41,106.85,106.15,106.78,534920.0,100.4624,100.8778,100.2169,100.8117,534920.0
2022-03-21 11:30:00,106.8,107.12,106.47,107.03,297940.0,100.8306,101.1327,100.519,101.0477,297940.0
2022-03-21 12:00:00,107.04,107.08,106.6,106.99,200043.0,101.0572,101.0949,100.6418,101.01,200043.0
2022-03-21 12:30:00,107.0,107.01,106.03,106.22,330459.0,101.0194,101.0288,100.1036,100.283,330459.0
2022-03-21 13:00:00,106.24,106.31,105.73,106.01,365704.0,100.3019,100.368,99.8204,100.0847,365704.0
2022-03-21 13:30:00,106.0,106.39,105.98,106.37,214522.0,100.0753,100.4435,100.0564,100.4246,214522.0
2022-03-21 14:00:00,106.37,106.7,106.22,106.63,297625.0,100.4246,100.7362,100.283,100.6701,297625.0
2022-03-21 14:30:00,106.63,106.73,106.32,106.35,242879.0,100.6701,100.7645,100.3774,100.4057,242879.0
2022-03-21 15:00:00,106.33,106.65,106.18,106.54,236855.0,100.3868,100.689,100.2452,100.5851,236855.0
2022-03-21 15:30:00,106.54,107.2,106.17,106.98,1250854.0,100.5851,101.2082,100.2358,101.0005,1250854.0
2022-03-22 09:30:00,106.39,107.13,106.23,106.86,674087.0,100.4435,101.1421,100.2924,100.8872,674087.0
2022-03-22 10:00:00,106.88,107.59,106.88,107.53,576544.0,100.9061,101.5764,100.9061,101.5198,576544.0
2022-03-22 10:30:00,107.55,107.96,107.52,107.7,418260.0,101.5387,101.9257,101.5103,101.6803,418260.0
2022-03-22 11:00:00,107.73,107.91,107.42,107.82,335654.0,101.7086,101.8785,101.4159,101.7936,335654.0
2022-03-22 11:30:00,107.8,107.8,107.24,107.29,343244.0,101.7747,101.7747,101.246,101.2932,343244.0
2022-03-22 12:00:00,107.28,107.52,107.14,107.22,314719.0,101.2837,101.5103,101.1516,101.2271,314719.0
2022-03-22 12:30:00,107.18,107.27,106.9,107.16,220193.0,101.1893,101.2743,100.925,101.1705,220193.0
2022-03-22 13:00:00,107.16,107.26,106.8,107.07,247582.0,101.1705,101.2649,100.8306,101.0855,247582.0
2022-03-22 13:30:00,107.08,107.37,107.08,107.35,217936.0,101.0949,101.3687,101.0949,101.3498,217936.0
2022-03-22 14:00:00,107.36,107.43,106.97,107.11,243340.0,101.3593,101.4254,100.9911,101.1232,243340.0
2022-03-22 14:30:00,107.13,107.3,106.89,107.21,255563.0,101.1421,101.3026,100.9155,101.2177,255563.0
2022-03-22 15:00:00,107.21,107.36,106.93,106.95,312847.0,101.2177,101.3593,100.9533,100.9722,312847.0
2022-03-22 15:30:00,106.94,107.33,106.81,107.05,718842.0,100.9627,101.3309,100.84,101.0666,718842.0
2022-03-23 09:30:00,106.5,106.75,105.72,105.99,743876.0,100.5473,100.7834,99.8109,100.0658,743876.0
2022-03-23 10:00:00,106.0,106.9,105.9,106.87,393229.0,100.0753,100.925,99.9809,100.8967,393229.0
2022-03-23 10:30:00,106.85,107.28,106.77,107.24,380958.0,100.8778,101.2837,100.8022,101.246,380958.0
2022-03-23 11:00:00,107.24,107.81,107.2,107.68,406057.0,101.246,101.7841,101.2082,101.6614,406057.0
2022-03-23 11:30:00,107.72,107.83,106.93,107.81,888418.0,101.6992,101.803,100.9533,101.7841,888418.0
2022-03-23 12:00:00,107.81,108.19,107.19,107.48,438881.0,101.7841,102.1429,101.1988,101.4726,438881.0
2022-03-23 12:30:00,107.47,107.56,106.98,107.17,213631.0,101.4631,101.5481,101.0005,101.1799,213631.0
2022-03-23 13:00:00,107.16,107.19,105.96,106.0,356164.0,101.1705,101.1988,100.0375,100.0753,356164.0
2022-03-23 13:30:00,106.0,106.27,105.77,106.06,306203.0,100.0753,100.3302,99.8581,100.1319,306203.0
2022-03-23 14:00:00,106.06,106.07,105.38,105.91,469256.0,100.1319,100.1414,99.4899,99.9903,469256.0
2022-03-23 14:30:00,105.91,106.58,105.85,106.05,309291.0,99.9903,100.6229,99.9337,100.1225,309291.0
2022-03-23 15:00:00,106.07,106.26,105.63,105.82,172349.0,100.1414,100.3208,99.726,99.9053,172349.0
2022-03-23 15:30:00,105.82,106.27,105.35,105.35,1014337.0,99.9053,100.3302,99.4616,99.4616,1014337.0
2022-03-24 09:30:00,106.78,107.15,105.83,106.47,827849.0,100.8117,101.161,99.9148,100.519,827849.0
2022-03-24 10:00:00,106.5,107.17,106.47,106.6,472774.0,100.5473,101.1799,100.519,100.6418,472774.0
2022-03-24 10:30:00,106.63,107.04,106.52,106.86,643422.0,100.6701,101.0572,100.5662,100.8872,643422.0
2022-03-24 11:00:00,106.87,107.42,106.67,107.33,650062.0,100.8967,101.4159,100.7078,101.3309,650062.0
2022-03-24 11:30:00,107.33,107.74,107.23,107.55,847907.0,101.3309,101.718,101.2365,101.5387,847907.0
2022-03-24 12:00:00,107.56,107.6,106.93,107.39,500184.0,101.5481,101.5859,100.9533,101.3876,500184.0
2022-03-24 12:30:00,107.36,107.79,107.17,107.78,385227.0,101.3593,101.7652,101.1799,101.7558,385227.0
2022-03-24 13:00:00,107.79,107.98,107.58,107.59,343653.0,101.7652,101.9446,101.567,101.5764,343653.0
2022-03-24 13:30:00,107.59,107.85,107.44,107.74,358641.0,101.5764,101.8219,101.4348,101.718,358641.0
2022-03-24 14:00:00,107.73,107.98,107.64,107.79,251950.0,101.7086,101.9446,101.6236,101.7652,251950.0
2022-03-24 14:30:00,107.79,107.8,107.5,107.68,316902.0,101.7652,101.7747,101.4914,101.6614,316902.0
2022-03-24 15:00:00,107.69,107.94,107.46,107.87,414487.0,101.6708,101.9069,101.4537,101.8408,414487.0
2022-03-24 15:30:00,107.87,107.95,107.54,107.93,1138814.0,101.8408,101.9163,101.5292,101.8974,1138814.0
2022-03-25 09:30:00,107.69,107.98,106.82,107.25,713473.0,101.6708,101.9446,100.8495,101.2554,713473.0
2022-03-25 10:00:00,107.23,107.45,107.07,107.07,315413.0,101.2365,101.4442,101.0855,101.0855,315413.0
2022-03-25 10:30:00,107.06,107.57,107.06,107.19,405539.0,101.076,101.5575,101.076,101.1988,405539.0
2022-03-25 11:00:00,107.22,107.26,105.86,105.93,719970.0,101.2271,101.2649,99.9431,100.0092,719970.0
2022-03-25 11:30:00,105.93,106.34,105.84,106.28,557335.0,100.0092,100.3963,99.9242,100.3396,557335.0
2022-03-25 12:00:00,106.28,106.73,106.18,106.66,257791.0,100.3396,100.7645,100.2452,100.6984,257791.0
2022-03-25 12:30:00,106.63,106.63,106.33,106.55,205582.0,100.6701,100.6701,100.3868,100.5945,205582.0
2022-03-25 13:00:00,106.56,106.71,106.36,106.45,174367.0,100.604,100.7456,100.4152,100.5001,174367.0
2022-03-25 13:30:00,106.47,106.82,106.37,106.81,186331.0,100.519,100.8495,100.4246,100.84,186331.0
2022-03-25 14:00:00,106.81,106.93,106.73,106.85,261844.0,100.84,100.9533,100.7645,100.8778,261844.0
2022-03-25 14:30:00,106.87,106.96,106.78,106.83,254458.0,100.8967,100.9816,100.8117,100.8589,254458.0
2022-03-25 15:00:00,106.82,106.83,106.46,106.47,294603.0,100.8495,100.8589,100.5096,100.519,294603.0
2022-03-25 15:30:00,106.47,106.91,106.37,106.69,999782.0,100.519,100.9344,100.4246,100.7267,999782.0
2022-03-28 09:30:00,105.62,106.3,105.48,106.09,847453.0,99.7165,100.3585,99.5844,100.1603,847453.0
2022-03-28 10:00:00,106.11,106.12,105.49,105.83,432710.0,100.1791,100.1886,99.5938,99.9148,432710.0
2022-03-28 10:30:00,105.82,106.11,105.6,106.08,384024.0,99.9053,100.1791,99.6976,100.1508,384024.0
2022-03-28 11:00:00,106.08,106.13,105.64,105.87,288230.0,100.1508,100.198,99.7354,99.9526,288230.0
2022-03-28 11:30:00,105.87,105.88,104.94,105.0,538839.0,99.9526,99.962,99.0745,99.1312,538839.0
2022-03-28 12:00:00,105.0,105.23,104.75,104.75,392542.0,99.1312,99.3483,98.8952,98.8952,392542.0
2022-03-28 12:30:00,104.75,104.99,104.61,104.94,388653.0,98.8952,99.1217,98.763,99.0745,388653.0
2022-03-28 13:00:00,104.95,105.61,104.93,105.53,306918.0,99.084,99.7071,99.0651,99.6316,306918.0
2022-03-28 13:30:00,105.52,105.71,105.49,105.63,206055.0,99.6221,99.8015,99.5938,99.726,206055.0
2022-03-28 14:00:00,105.6,105.69,105.41,105.63,170155.0,99.6976,99.7826,99.5183,99.726,170155.0
2022-03-28 14:30:00,105.62,106.17,105.54,106.17,345032.0,99.7165,100.2358,99.641,100.2358,345032.0
2022-03-28 15:00:00,106.18,106.56,106.03,106.54,381075.0,100.2452,100.604,100.1036,100.5851,381075.0
2022-03-28 15:30:00,106.54,106.72,106.2,106.31,1219089.0,100.5851,100.755,100.2641,100.368,1219089.0
2022-03-29 09:30:00,107.83,108.65,107.17,108.2,2042192.0,101.803,102.5772,101.1799,102.1523,2042192.0
2022-03-29 10:00:00,108.2,108.25,106.79,107.77,883057.0,102.1523,102.1995,100.8211,101.7464,883057.0
2022-03-29 10:30:00,107.78,107.92,107.34,107.66,485476.0,101.7558,101.888,101.3404,101.6425,485476.0
2022-03-29 11:00:00,107.67,107.78,107.35,107.73,312652.0,101.6519,101.7558,101.3498,101.7086,312652.0
2022-03-29 11:30:00,107.73,107.89,107.56,107.81,256625.0,101.7086,101.8596,101.5481,101.7841,256625.0
2022-03-29 12:00:00,107.82,107.96,107.63,107.92,315309.0,101.7936,101.9257,101.6142,101.888,315309.0
2022-03-29 12:30:00,107.93,108.05,107.6,108.04,322751.0,101.8974,102.0107,101.5859,102.0013,322751.0
2022-03-29 13:00:00,108.05,108.1,107.83,108.04,442901.0,102.0107,102.0579,101.803,102.0013,442901.0
2022-03-29 13:30:00,108.04,108.29,107.96,108.25,398969.0,102.0013,102.2373,101.9257,102.1995,398969.0
2022-03-29 14:00:00,108.25,108.88,108.15,108.88,651393.0,102.1995,102.7943,102.1051,102.7943,651393.0
2022-03-29 14:30:00,108.88,109.55,108.67,109.53,1099794.0,102.7943,103.4269,102.5961,103.408,1099794.0
2022-03-29 15:00:00,109.53,109.76,109.3,109.62,895050.0,103.408,103.6251,103.1908,103.493,895050.0
2022-03-29 15:30:00,109.62,109.62,108.94,109.25,1431943.0,103.493,103.493,102.851,103.1436,1431943.0
2022-03-30 09:30:00,107.79,108.83,107.4,108.69,1173326.0,101.7652,102.7471,101.397,102.6149,1173326.0
2022-03-30 10:00:00,108.7,109.11,108.4,109.05,393557.0,102.6244,103.0115,102.3411,102.9548,393557.0
2022-03-30 10:30:00,109.06,109.34,108.59,108.6,688893.0,102.9643,103.2286,102.5205,102.53,688893.0
2022-03-30 11:00:00,108.62,108.65,108.03,108.15,518839.0,102.5488,102.5772,101.9918,102.1051,518839.0
2022-03-30 11:30:00,108.17,108.42,107.93,108.09,379575.0,102.124,102.36,101.8974,102.0485,379575.0
2022-03-30 12:00:00,108.09,108.22,107.96,108.11,281694.0,102.0485,102.1712,101.9257,102.0674,281694.0
2022-03-30 12:30:00,108.11,108.46,108.0,108.41,202807.0,102.0674,102.3978,101.9635,102.3506,202807.0
2022-03-30 13:00:00,108.38,108.47,107.8,107.88,402407.0,102.3223,102.4072,101.7747,101.8502,402407.0
2022-03-30 13:30:00,107.87,108.06,107.6,107.68,326137.0,101.8408,102.0201,101.5859,101.6614,326137.0
2022-03-30 14:00:00,107.69,107.77,107.31,107.39,326116.0,101.6708,101.7464,101.3121,101.3876,326116.0
2022-03-30 14:30:00,107.36,107.56,107.04,107.07,384823.0,101.3593,101.5481,101.0572,101.0855,384823.0
2022-03-30 15:00:00,107.08,107.08,106.51,106.7,626811.0,101.0949,101.0949,100.5568,100.7362,626811.0
2022-03-30 15:30:00,106.7,107.06,106.56,106.74,1355286.0,100.7362,101.076,100.604,100.7739,1355286.0
2022-03-31 09:30:00,106.96,107.15,105.29,105.44,995315.0,100.9816,101.161,99.405,99.5466,995315.0
2022-03-31 10:00:00,105.44,105.46,104.81,105.31,873672.0,99.5466,99.5655,98.9518,99.4239,873672.0
2022-03-31 10:30:00,105.33,106.31,105.32,106.14,477533.0,99.4427,100.368,99.4333,100.2075,477533.0
2022-03-31 11:00:00,106.13,106.2,105.32,105.39,715483.0,100.198,100.2641,99.4333,99.4994,715483.0
2022-03-31 11:30:00,105.38,105.46,105.0,105.12,759332.0,99.4899,99.5655,99.1312,99.2445,759332.0
2022-03-31 12:00:00,105.13,105.24,104.67,104.77,565693.0,99.2539,99.3578,98.8196,98.914,565693.0
2022-03-31 12:30:00,104.77,104.9,104.63,104.7,380439.0,98.914,99.0368,98.7819,98.8479,380439.0
2022-03-31 13:00:00,104.69,104.84,104.38,104.53,454709.0,98.8385,98.9801,98.5458,98.6875,454709.0
2022-03-31 13:30:00,104.53,104.75,104.36,104.37,572288.0,98.6875,98.8952,98.527,98.5364,572288.0
2022-03-31 14:00:00,104.37,104.64,104.19,104.61,628208.0,98.5364,98.7913,98.3665,98.763,628208.0
2022-03-31 14:30:00,104.63,104.63,104.34,104.63,423503.0,98.7819,98.7819,98.5081,98.7819,423503.0
2022-03-31 15:00:00,104.64,104.95,104.41,104.52,446584.0,98.7913,99.084,98.5742,98.678,446584.0
2022-03-31 15:30:00,104.51,104.69,104.22,104.22,1996749.0,98.6686,98.8385,98.3948,98.3948,1996749.0
2022-04-01 09:30:00,105.77,105.95,104.13,104.7,1102417.0,99.8581,100.0281,98.3098,98.8479,1102417.0
2022-04-01 10:00:00,104.72,104.72,103.81,103.93,618432.0,98.8668,98.8668,98.0077,98.121,618432.0
2022-04-01 10:30:00,103.93,104.09,103.19,103.37,871833.0,98.121,98.272,97.4223,97.5923,871833.0
2022-04-01 11:00:00,103.36,103.52,102.89,102.92,757760.0,97.5828,97.7339,97.1391,97.1674,757760.0
2022-04-01 11:30:00,102.95,103.0,102.4,102.41,655748.0,97.1958,97.243,96.6765,96.6859,655748.0
2022-04-01 12:00:00,102.4,102.58,102.21,102.55,507878.0,96.6765,96.8464,96.4971,96.8181,507878.0
2022-04-01 12:30:00,102.54,102.57,102.21,102.39,371815.0,96.8087,96.837,96.4971,96.6671,371815.0
2022-04-01 13:00:00,102.38,102.67,102.38,102.54,313581.0,96.6576,96.9314,96.6576,96.8087,313581.0
2022-04-01 13:30:00,102.54,102.85,102.5,102.72,335771.0,96.8087,97.1014,96.7709,96.9786,335771.0
2022-04-01 14:00:00,102.72,102.95,102.56,102.73,410297.0,96.9786,97.1958,96.8276,96.9881,410297.0
2022-04-01 14:30:00,102.74,102.83,102.36,102.68,617310.0,96.9975,97.0825,96.6387,96.9409,617310.0
2022-04-01 15:00:00,102.67,102.89,102.48,102.58,419054.0,96.9314,97.1391,96.752,96.8464,419054.0
2022-04-01 15:30:00,102.58,103.08,102.46,102.78,1617468.0,96.8464,97.3185,96.7332,97.0353,1617468.0
2022-04-04 09:30:00,104.02,105.14,103.28,104.98,864940.0,98.206,99.2634,97.5073,99.1123,864940.0
2022-04-04 10:00:00,104.98,105.42,104.6,105.17,580298.0,99.1123,99.5277,98.7535,99.2917,580298.0
2022-04-04 10:30:00,105.17,105.24,104.89,105.14,466942.0,99.2917,99.3578,99.0273,99.2634,466942.0
2022-04-04 11:00:00,105.13,105.41,105.09,105.3,392653.0,99.2539,99.5183,99.2162,99.4144,392653.0
2022-04-04 11:30:00,105.3,105.57,105.22,105.48,379356.0,99.4144,99.6693,99.3389,99.5844,379356.0
2022-04-04 12:00:00,105.48,105.5,104.84,105.0,298463.0,99.5844,99.6032,98.9801,99.1312,298463.0
2022-04-04 12:30:00,105.0,105.09,104.5,104.6,428482.0,99.1312,99.2162,98.6591,98.7535,428482.0
2022-04-04 13:00:00,104.61,104.61,104.24,104.5,372812.0,98.763,98.763,98.4137,98.6591,372812.0
2022-04-04 13:30:00,104.51,104.7,104.42,104.67,179131.0,98.6686,98.8479,98.5836,98.8196,179131.0
2022-04-04 14:00:00,104.65,104.66,104.2,104.56,344123.0,98.8007,98.8102,98.3759,98.7158,344123.0
2022-04-04 14:30:00,104.58,104.87,104.45,104.72,317344.0,98.7347,99.0084,98.6119,98.8668,317344.0
2022-04-04 15:00:00,104.72,105.04,104.61,104.99,413016.0,98.8668,99.1689,98.763,99.1217,413016.0
2022-04-04 15:30:00,104.98,105.06,104.79,104.79,895746.0,99.1123,99.1878,98.9329,98.9329,895746.0
2022-04-05 09:30:00,104.48,104.6,103.13,103.32,678240.0,98.6402,98.7535,97.3657,97.5451,678240.0
2022-04-05 10:00:00,103.28,103.55,102.7,102.89,650571.0,97.5073,97.7622,96.9597,97.1391,650571.0
2022-04-05 10:30:00,102.86,103.07,102.33,102.49,488595.0,97.1108,97.3091,96.6104,96.7615,488595.0
2022-04-05 11:00:00,102.49,102.83,102.39,102.47,319475.0,96.7615,97.0825,96.6671,96.7426,319475.0
2022-04-05 11:30:00,102.46,102.61,102.24,102.26,378478.0,96.7332,96.8748,96.5254,96.5443,378478.0
2022-04-05 12:00:00,102.25,102.5,102.13,102.18,403533.0,96.5349,96.7709,96.4216,96.4688,403533.0
2022-04-05 12:30:00,102.16,102.64,102.13,102.61,224914.0,96.4499,96.9031,96.4216,96.8748,224914.0
2022-04-05 13:00:00,102.61,102.91,102.52,102.57,264940.0,96.8748,97.158,96.7898,96.837,264940.0
2022-04-05 13:30:00,102.56,102.56,102.3,102.45,265220.0,96.8276,96.8276,96.5821,96.7237,265220.0
2022-04-05 14:00:00,102.45,102.85,102.4,102.61,331653.0,96.7237,97.1014,96.6765,96.8748,331653.0
2022-04-05 14:30:00,102.61,102.95,102.41,102.66,421264.0,96.8748,97.1958,96.6859,96.922,421264.0
2022-04-05 15:00:00,102.69,102.75,102.11,102.35,806821.0,96.9503,97.0069,96.4027,96.6293,806821.0
2022-04-05 15:30:00,102.34,102.71,102.14,102.5,1354541.0,96.6199,96.9692,96.431,96.7709,1354541.0
2022-04-06 09:30:00,100.42,100.97,99.85,100.05,2167209.0,94.8072,95.3264,94.269,94.4579,2167209.0
2022-04-06 10:00:00,100.05,100.47,99.72,100.05,1214667.0,94.4579,94.8544,94.1463,94.4579,1214667.0
2022-04-06 10:30:00,100.05,100.27,99.83,100.02,1044852.0,94.4579,94.6656,94.2502,94.4295,1044852.0
2022-04-06 11:00:00,100.02,100.65,99.97,100.42,455170.0,94.4295,95.0243,94.3823,94.8072,455170.0
2022-04-06 11:30:00,100.43,100.94,100.35,100.65,464971.0,94.8166,95.2981,94.7411,95.0243,464971.0
2022-04-06 12:00:00,100.66,100.68,100.08,100.22,639291.0,95.0338,95.0526,94.4862,94.6184,639291.0
2022-04-06 12:30:00,100.23,100.45,100.12,100.2,308733.0,94.6278,94.8355,94.5239,94.5995,308733.0
2022-04-06 13:00:00,100.18,100.88,100.14,100.87,321685.0,94.5806,95.2415,94.5428,95.232,321685.0
2022-04-06 13:30:00,100.88,101.59,100.78,101.2,628857.0,95.2415,95.9118,95.1471,95.5436,628857.0
2022-04-06 14:00:00,101.16,101.93,100.39,100.86,445456.0,95.5058,96.2328,94.7788,95.2226,445456.0
2022-04-06 14:30:00,100.86,101.77,100.85,101.68,372912.0,95.2226,96.0817,95.2131,95.9967,372912.0
2022-04-06 15:00:00,101.71,102.14,101.05,101.07,401653.0,96.0251,96.431,95.402,95.4208,401653.0
2022-04-06 15:30:00,101.06,101.59,100.92,101.19,1100776.0,95.4114,95.9118,95.2792,95.5341,1100776.0
2022-04-07 09:30:00,100.42,101.23,99.88,100.73,1394610.0,94.8072,95.5719,94.2974,95.0998,1394610.0
2022-04-07 10:00:00,100.72,101.08,100.34,100.66,526341.0,95.0904,95.4303,94.7316,95.0338,526341.0
2022-04-07 10:30:00,100.67,100.81,100.1,100.41,347595.0,95.0432,95.1754,94.5051,94.7977,347595.0
2022-04-07 11:00:00,100.43,100.64,99.96,100.01,453381.0,94.8166,95.0149,94.3729,94.4201,453381.0
2022-04-07 11:30:00,100.02,100.1,99.65,99.86,500630.0,94.4295,94.5051,94.0802,94.2785,500630.0
2022-04-07 12:00:00,99.88,100.11,99.74,99.94,346359.0,94.2974,94.5145,94.1652,94.354,346359.0
2022-04-07 12:30:00,99.93,100.08,99.84,100.0,257138.0,94.3446,94.4862,94.2596,94.4106,257138.0
2022-04-07 13:00:00,99.99,100.59,99.93,100.41,382778.0,94.4012,94.9677,94.3446,94.7977,382778.0
2022-04-07 13:30:00,100.42,100.56,100.15,100.44,526053.0,94.8072,94.9393,94.5523,94.8261,526053.0
2022-04-07 14:00:00,100.44,100.7,100.3,100.44,431738.0,94.8261,95.0715,94.6939,94.8261,431738.0
2022-04-07 14:30:00,100.42,100.9,100.3,100.84,284506.0,94.8072,95.2603,94.6939,95.2037,284506.0
2022-04-07 15:00:00,100.81,101.05,100.76,100.84,458449.0,95.1754,95.402,95.1282,95.2037,458449.0
2022-04-07 15:30:00,100.86,101.17,100.39,100.53,946542.0,95.2226,95.5153,94.7788,94.911,946542.0
2022-04-08 09:30:00,100.62,100.7,99.63,99.89,1205516.0,94.996,95.0715,94.0613,94.3068,1205516.0
2022-04-08 10:00:00,99.9,100.24,99.72,99.99,601626.0,94.3162,94.6372,94.1463,94.4012,601626.0
2022-04-08 10:30:00,100.0,100.36,99.72,100.31,473363.0,94.4106,94.7505,94.1463,94.7033,473363.0
2022-04-08 11:00:00,100.3,100.48,99.88,99.96,416337.0,94.6939,94.8638,94.2974,94.3729,416337.0
2022-04-08 11:30:00,99.96,100.13,99.85,99.98,389290.0,94.3729,94.5334,94.269,94.3918,389290.0
2022-04-08 12:00:00,99.97,100.34,99.97,100.26,291800.0,94.3823,94.7316,94.3823,94.6561,291800.0
2022-04-08 12:30:00,100.24,100.36,100.1,100.25,180112.0,94.6372,94.7505,94.5051,94.6467,180112.0
2022-04-08 13:00:00,100.24,100.24,99.76,99.79,340959.0,94.6372,94.6372,94.1841,94.2124,340959.0
2022-04-08 13:30:00,99.81,99.83,99.59,99.63,374418.0,94.2313,94.2502,94.0236,94.0613,374418.0
2022-04-08 14:00:00,99.62,99.72,99.26,99.36,424715.0,94.0519,94.1463,93.712,93.8064,424715.0
2022-04-08 14:30:00,99.34,99.58,99.22,99.44,313627.0,93.7875,94.0141,93.6742,93.8819,313627.0
2022-04-08 15:00:00,99.44,99.51,99.24,99.34,334448.0,93.8819,93.948,93.6931,93.7875,334448.0
2022-04-08 15:30:00,99.36,99.6,99.12,99.33,1184951.0,93.8064,94.033,93.5798,93.7781,1184951.0
2022-04-11 09:30:00,98.22,98.38,96.91,97.55,1529889.0,92.7301,92.8812,91.4934,92.0976,1529889.0
2022-04-11 10:00:00,97.53,98.19,97.43,97.59,770411.0,92.0787,92.7018,91.9843,92.1354,770411.0
2022-04-11 10:30:00,97.6,98.09,97.44,97.6,530264.0,92.1448,92.6074,91.9937,92.1448,530264.0
2022-04-11 11:00:00,97.58,97.75,97.34,97.41,360901.0,92.1259,92.2864,91.8993,91.9654,360901.0
2022-04-11 11:30:00,97.42,97.71,97.42,97.54,216183.0,91.9749,92.2486,91.9749,92.0881,216183.0
2022-04-11 12:00:00,97.55,97.68,97.39,97.53,209481.0,92.0976,92.2203,91.9465,92.0787,209481.0
2022-04-11 12:30:00,97.51,97.91,97.46,97.83,239744.0,92.0598,92.4375,92.0126,92.3619,239744.0
2022-04-11 13:00:00,97.82,98.2,97.82,97.97,345332.0,92.3525,92.7113,92.3525,92.4941,345332.0
2022-04-11 13:30:00,97.96,98.17,97.84,98.03,259908.0,92.4847,92.6829,92.3714,92.5508,259908.0
2022-04-11 14:00:00,98.04,98.29,97.88,98.01,298238.0,92.5602,92.7962,92.4091,92.5319,298238.0
2022-04-11 14:30:00,98.0,98.35,97.92,98.22,241400.0,92.5224,92.8529,92.4469,92.7301,241400.0
2022-04-11 15:00:00,98.22,98.37,97.84,97.88,328769.0,92.7301,92.8718,92.3714,92.4091,328769.0
2022-04-11 15:30:00,97.88,97.98,97.52,97.55,1110802.0,92.4091,92.5036,92.0693,92.0976,1110802.0
2022-04-12 09:30:00,100.0,100.15,98.84,99.87,1888978.0,94.4106,94.5523,93.3155,94.2879,1888978.0
2022-04-12 10:00:00,99.9,99.98,99.49,99.53,724237.0,94.3162,94.3918,93.9292,93.9669,724237.0
2022-04-12 10:30:00,99.53,99.7,98.61,98.65,729854.0,93.9669,94.1274,93.0983,93.1361,729854.0
2022-04-12 11:00:00,98.65,99.18,98.42,99.12,432652.0,93.1361,93.6365,92.919,93.5798,432652.0
2022-04-12 11:30:00,99.12,99.6,99.11,99.46,364806.0,93.5798,94.033,93.5704,93.9008,364806.0
2022-04-12 12:00:00,99.5,99.52,99.1,99.24,197684.0,93.9386,93.9575,93.561,93.6931,197684.0
2022-04-12 12:30:00,99.23,99.41,98.93,99.24,277763.0,93.6837,93.8536,93.4005,93.6931,277763.0
2022-04-12 13:00:00,99.23,99.39,98.97,99.13,223187.0,93.6837,93.8347,93.4382,93.5893,223187.0
2022-04-12 13:30:00,99.14,99.23,98.42,98.49,258260.0,93.5987,93.6837,92.919,92.985,258260.0
2022-04-12 14:00:00,98.49,98.53,97.68,97.71,528388.0,92.985,93.0228,92.2203,92.2486,528388.0
2022-04-12 14:30:00,97.71,98.08,97.7,97.94,268721.0,92.2486,92.598,92.2392,92.4658,268721.0
2022-04-12 15:00:00,97.93,97.99,97.57,97.65,420214.0,92.4563,92.513,92.1165,92.192,420214.0
2022-04-12 15:30:00,97.65,98.02,97.56,97.66,1145280.0,92.192,92.5413,92.107,92.2014,1145280.0
2022-04-13 09:30:00,99.8,101.54,99.5,101.06,2534487.0,94.2218,95.8646,93.9386,95.4114,2534487.0
2022-04-13 10:00:00,101.05,101.81,100.85,101.38,1195275.0,95.402,96.1195,95.2131,95.7135,1195275.0
2022-04-13 10:30:00,101.41,101.85,101.37,101.64,708174.0,95.7418,96.1572,95.7041,95.959,708174.0
2022-04-13 11:00:00,101.64,102.22,101.6,101.95,721454.0,95.959,96.5066,95.9212,96.2517,721454.0
2022-04-13 11:30:00,101.96,102.03,101.6,101.75,680764.0,96.2611,96.3272,95.9212,96.0628,680764.0
2022-04-13 12:00:00,101.75,101.96,101.53,101.66,394450.0,96.0628,96.2611,95.8551,95.9779,394450.0
2022-04-13 12:30:00,101.66,101.99,101.57,101.76,333525.0,95.9779,96.2894,95.8929,96.0723,333525.0
2022-04-13 13:00:00,101.77,101.88,101.28,101.44,407577.0,96.0817,96.1856,95.6191,95.7702,407577.0
2022-04-13 13:30:00,101.44,101.46,100.83,101.2,432985.0,95.7702,95.789,95.1943,95.5436,432985.0
2022-04-13 14:00:00,101.19,101.34,101.08,101.26,329146.0,95.5341,95.6758,95.4303,95.6002,329146.0
2022-04-13 14:30:00,101.28,101.55,101.15,101.42,331465.0,95.6191,95.874,95.4964,95.7513,331465.0
2022-04-13 15:00:00,101.42,101.76,101.28,101.76,594545.0,95.7513,96.0723,95.6191,96.0723,594545.0
2022-04-13 15:30:00,101.75,101.89,101.24,101.5,1475606.0,96.0628,96.195,95.5813,95.8268,1475606.0
2022-04-14 09:30:00,104.0,104.5,100.28,100.87,3256091.0,98.1871,98.6591,94.675,95.232,3256091.0
2022-04-14 10:00:00,100.89,101.08,98.9,99.07,1683543.0,95.2509,95.4303,93.3721,93.5326,1683543.0
2022-04-14 10:30:00,99.07,99.41,98.5,98.94,1122605.0,93.5326,93.8536,92.9945,93.4099,1122605.0
2022-04-14 11:00:00,98.94,99.99,98.81,99.88,803385.0,93.4099,94.4012,93.2872,94.2974,803385.0
2022-04-14 11:30:00,99.86,99.86,99.01,99.04,475919.0,94.2785,94.2785,93.476,93.5043,475919.0
2022-04-14 12:00:00,99.04,99.15,98.7,98.74,551046.0,93.5043,93.6082,93.1833,93.2211,551046.0
2022-04-14 12:30:00,98.76,98.91,98.58,98.87,455807.0,93.24,93.3816,93.07,93.3438,455807.0
2022-04-14 13:00:00,98.91,99.26,98.9,98.99,402124.0,93.3816,93.712,93.3721,93.4571,402124.0
2022-04-14 13:30:00,99.0,99.3,98.99,99.24,309089.0,93.4665,93.7498,93.4571,93.6931,309089.0
2022-04-14 14:00:00,99.24,99.74,99.15,99.22,364093.0,93.6931,94.1652,93.6082,93.6742,364093.0
2022-04-14 14:30:00,99.21,99.3,98.73,98.73,416339.0,93.6648,93.7498,93.2116,93.2116,416339.0
2022-04-14 15:00:00,98.73,98.97,98.65,98.88,560755.0,93.2116,93.4382,93.1361,93.3532,560755.0
2022-04-14 15:30:00,98.89,98.95,98.33,98.35,1697785.0,93.3627,93.4193,92.834,92.8529,1697785.0
2022-04-18 09:30:00,97.95,98.7,97.47,98.7,968986.0,92.4752,93.1833,92.0221,93.1833,968986.0
2022-04-18 10:00:00,98.65,99.57,98.5,99.33,796492.0,93.1361,94.0047,92.9945,93.7781,796492.0
2022-04-18 10:30:00,99.37,99.84,99.22,99.34,503030.0,93.8159,94.2596,93.6742,93.7875,503030.0
2022-04-18 11:00:00,99.33,99.52,98.81,98.88,298530.0,93.7781,93.9575,93.2872,93.3532,298530.0
2022-04-18 11:30:00,98.9,99.08,98.56,99.05,298428.0,93.3721,93.5421,93.0511,93.5137,298428.0
2022-04-18 12:00:00,99.05,99.1,98.49,98.61,255933.0,93.5137,93.561,92.985,93.0983,255933.0
2022-04-18 12:30:00,98.61,99.16,98.59,99.1,303087.0,93.0983,93.6176,93.0795,93.561,303087.0
2022-04-18 13:00:00,99.09,99.32,98.93,99.24,222835.0,93.5515,93.7687,93.4005,93.6931,222835.0
2022-04-18 13:30:00,99.23,99.62,99.22,99.49,340816.0,93.6837,94.0519,93.6742,93.9292,340816.0
2022-04-18 14:00:00,99.49,99.66,99.11,99.38,352257.0,93.9292,94.0897,93.5704,93.8253,352257.0
2022-04-18 14:30:00,99.39,99.58,99.15,99.18,282733.0,93.8347,94.0141,93.6082,93.6365,282733.0
2022-04-18 15:00:00,99.17,99.23,98.89,98.9,284751.0,93.627,93.6837,93.3627,93.3721,284751.0
2022-04-18 15:30:00,98.89,98.9,98.35,98.76,914255.0,93.3627,93.3721,92.8529,93.24,914255.0
2022-04-19 09:30:00,98.44,98.63,97.71,98.42,842425.0,92.9378,93.1172,92.2486,92.919,842425.0
2022-04-19 10:00:00,98.46,99.03,98.41,98.75,606693.0,92.9567,93.4949,92.9095,93.2305,606693.0
2022-04-19 10:30:00,98.76,99.17,98.42,99.06,489437.0,93.24,93.627,92.919,93.5232,489437.0
2022-04-19 11:00:00,99.05,99.24,98.84,99.11,383658.0,93.5137,93.6931,93.3155,93.5704,383658.0
2022-04-19 11:30:00,99.13,99.26,98.87,99.0,379954.0,93.5893,93.712,93.3438,93.4665,379954.0
2022-04-19 12:00:00,98.99,99.1,98.79,98.83,339491.0,93.4571,93.561,93.2683,93.306,339491.0
2022-04-19 12:30:00,98.83,98.93,98.71,98.86,246324.0,93.306,93.4005,93.1928,93.3344,246324.0
2022-04-19 13:00:00,98.87,98.94,98.68,98.72,265334.0,93.3438,93.4099,93.1644,93.2022,265334.0
2022-04-19 13:30:00,98.72,99.09,98.62,99.02,217361.0,93.2022,93.5515,93.1078,93.4854,217361.0
2022-04-19 14:00:00,99.03,99.1,98.54,98.72,299607.0,93.4949,93.561,93.0323,93.2022,299607.0
2022-04-19 14:30:00,98.71,98.9,98.62,98.84,190148.0,93.1928,93.3721,93.1078,93.3155,190148.0
2022-04-19 15:00:00,98.83,99.2,98.66,99.03,302071.0,93.306,93.6554,93.1455,93.4949,302071.0
2022-04-19 15:30:00,99.05,99.45,98.99,99.33,1145073.0,93.5137,93.8914,93.4571,93.7781,1145073.0
2022-04-20 09:30:00,100.4,101.0,99.85,100.59,1585253.0,94.7883,95.3548,94.269,94.9677,1585253.0
2022-04-20 10:00:00,100.57,100.98,100.46,100.61,696404.0,94.9488,95.3359,94.8449,94.9866,696404.0
2022-04-20 10:30:00,100.59,100.75,100.31,100.36,439033.0,94.9677,95.1187,94.7033,94.7505,439033.0
2022-04-20 11:00:00,100.36,100.36,99.27,99.52,474533.0,94.7505,94.7505,93.7215,93.9575,474533.0
2022-04-20 11:30:00,99.52,99.71,99.17,99.22,389049.0,93.9575,94.1369,93.627,93.6742,389049.0
2022-04-20 12:00:00,99.21,99.34,98.9,99.1,276136.0,93.6648,93.7875,93.3721,93.561,276136.0
2022-04-20 12:30:00,99.1,99.35,99.05,99.26,226670.0,93.561,93.797,93.5137,93.712,226670.0
2022-04-20 13:00:00,99.27,99.64,99.08,99.58,195619.0,93.7215,94.0708,93.5421,94.0141,195619.0
2022-04-20 13:30:00,99.62,99.78,99.5,99.68,207992.0,94.0519,94.2029,93.9386,94.1085,207992.0
2022-04-20 14:00:00,99.67,99.77,99.21,99.21,124804.0,94.0991,94.1935,93.6648,93.6648,124804.0
2022-04-20 14:30:00,99.22,99.41,99.13,99.23,250074.0,93.6742,93.8536,93.5893,93.6837,250074.0
2022-04-20 15:00:00,99.24,99.41,99.18,99.27,265822.0,93.6931,93.8536,93.6365,93.7215,265822.0
2022-04-20 15:30:00,99.26,99.51,98.92,99.01,785683.0,93.712,93.948,93.391,93.476,785683.0
2022-04-21 09:30:00,99.75,100.65,99.28,100.27,1886838.0,94.1746,95.0243,93.7309,94.6656,1886838.0
2022-04-21 10:00:00,100.26,100.44,99.72,100.18,634299.0,94.6561,94.8261,94.1463,94.5806,634299.0
2022-04-21 10:30:00,100.19,100.33,99.79,100.06,498627.0,94.59,94.7222,94.2124,94.4673,498627.0
2022-04-21 11:00:00,100.05,100.15,99.77,99.96,342094.0,94.4579,94.5523,94.1935,94.3729,342094.0
2022-04-21 11:30:00,99.95,99.99,99.25,99.29,378547.0,94.3634,94.4012,93.7026,93.7403,378547.0
2022-04-21 12:00:00,99.29,99.43,98.8,98.81,409282.0,93.7403,93.8725,93.2777,93.2872,409282.0
2022-04-21 12:30:00,98.81,98.87,98.5,98.72,262178.0,93.2872,93.3438,92.9945,93.2022,262178.0
2022-04-21 13:00:00,98.71,99.08,98.48,99.06,298543.0,93.1928,93.5421,92.9756,93.5232,298543.0
2022-04-21 13:30:00,99.07,99.17,98.72,98.79,227280.0,93.5326,93.627,93.2022,93.2683,227280.0
2022-04-21 14:00:00,98.77,98.78,98.03,98.23,417608.0,93.2494,93.2588,92.5508,92.7396,417608.0
2022-04-21 14:30:00,98.22,98.39,97.83,97.94,449990.0,92.7301,92.8906,92.3619,92.4658,449990.0
2022-04-21 15:00:00,97.94,97.96,97.52,97.72,476696.0,92.4658,92.4847,92.0693,92.2581,476696.0
2022-04-21 15:30:00,97.72,97.91,97.41,97.64,1415566.0,92.2581,92.4375,91.9654,92.1826,1415566.0
2022-04-22 09:30:00,97.03,97.59,96.43,97.05,1034503.0,91.6067,92.1354,91.0402,91.6255,1034503.0
2022-04-22 10:00:00,97.03,97.79,96.66,96.67,580911.0,91.6067,92.3242,91.2573,91.2668,580911.0
2022-04-22 10:30:00,96.67,97.17,96.55,96.87,344242.0,91.2668,91.7388,91.1535,91.4556,344242.0
2022-04-22 11:00:00,96.86,97.39,96.69,97.05,246333.0,91.4462,91.9465,91.2857,91.6255,246333.0
2022-04-22 11:30:00,97.08,97.18,96.03,96.07,645689.0,91.6539,91.7483,90.6625,90.7003,645689.0
2022-04-22 12:00:00,96.07,96.17,95.92,96.01,483755.0,90.7003,90.7947,90.5587,90.6437,483755.0
2022-04-22 12:30:00,96.0,96.26,95.82,95.88,249333.0,90.6342,90.8797,90.4643,90.5209,249333.0
2022-04-22 13:00:00,95.89,96.04,95.72,95.86,255243.0,90.5304,90.672,90.3699,90.502,255243.0
2022-04-22 13:30:00,95.86,95.96,95.6,95.6,246404.0,90.502,90.5965,90.2566,90.2566,246404.0
2022-04-22 14:00:00,95.61,95.94,95.52,95.65,284477.0,90.266,90.5776,90.1811,90.3038,284477.0
2022-04-22 14:30:00,95.65,95.72,95.38,95.53,389587.0,90.3038,90.3699,90.0489,90.1905,389587.0
2022-04-22 15:00:00,95.55,95.89,95.36,95.77,473062.0,90.2094,90.5304,90.03,90.4171,473062.0
2022-04-22 15:30:00,95.77,96.18,95.56,95.77,1236193.0,90.4171,90.8042,90.2188,90.4171,1236193.0
2022-04-25 09:30:00,95.05,95.7,94.48,94.6,973086.0,89.7373,90.351,89.1992,89.3125,973086.0
2022-04-25 10:00:00,94.61,95.64,94.45,95.55,517889.0,89.3219,90.2943,89.1709,90.2094,517889.0
2022-04-25 10:30:00,95.54,96.26,95.36,95.38,585613.0,90.1999,90.8797,90.03,90.0489,585613.0
2022-04-25 11:00:00,95.39,95.43,94.92,95.08,444893.0,90.0583,90.0961,89.6146,89.7656,444893.0
2022-04-25 11:30:00,95.08,95.32,94.75,94.89,292146.0,89.7656,89.9922,89.4541,89.5863,292146.0
2022-04-25 12:00:00,94.88,95.52,94.75,95.3,269435.0,89.5768,90.1811,89.4541,89.9733,269435.0
2022-04-25 12:30:00,95.3,95.76,95.09,95.17,362311.0,89.9733,90.4076,89.7751,89.8506,362311.0
2022-04-25 13:00:00,95.17,95.39,94.88,95.29,287167.0,89.8506,90.0583,89.5768,89.9639,287167.0
2022-04-25 13:30:00,95.31,95.46,94.88,94.93,248756.0,89.9828,90.1244,89.5768,89.624,248756.0
2022-04-25 14:00:00,94.92,95.49,94.81,95.48,377368.0,89.6146,90.1527,89.5107,90.1433,377368.0
2022-04-25 14:30:00,95.5,95.84,95.26,95.55,423868.0,90.1622,90.4832,89.9356,90.2094,423868.0
2022-04-25 15:00:00,95.54,95.8,94.95,95.77,411550.0,90.1999,90.4454,89.6429,90.4171,411550.0
2022-04-25 15:30:00,95.77,96.28,95.72,96.23,992789.0,90.4171,90.8986,90.3699,90.8514,992789.0
2022-04-26 09:30:00,94.94,95.03,93.6,93.63,979796.0,89.6335,89.7184,88.3684,88.3967,979796.0
2022-04-26 10:00:00,93.62,93.71,93.07,93.51,818284.0,88.3872,88.4722,87.868,88.2834,818284.0
2022-04-26 10:30:00,93.5,93.54,93.11,93.17,491771.0,88.274,88.3117,87.9058,87.9624,491771.0
2022-04-26 11:00:00,93.16,93.28,92.8,93.07,713531.0,87.953,88.0663,87.6131,87.868,713531.0
2022-04-26 11:30:00,93.06,93.36,93.0,93.02,467985.0,87.8585,88.1418,87.8019,87.8208,467985.0
2022-04-26 12:00:00,93.02,93.87,93.02,93.77,361488.0,87.8208,88.6233,87.8208,88.5289,361488.0
2022-04-26 12:30:00,93.76,93.88,93.51,93.83,254698.0,88.5194,88.6327,88.2834,88.5855,254698.0
2022-04-26 13:00:00,93.83,93.83,93.19,93.22,250294.0,88.5855,88.5855,87.9813,88.0096,250294.0
2022-04-26 13:30:00,93.2,93.55,93.16,93.5,390724.0,87.9907,88.3212,87.953,88.274,390724.0
2022-04-26 14:00:00,93.5,93.89,93.33,93.82,342805.0,88.274,88.6422,88.1135,88.5761,342805.0
2022-04-26 14:30:00,93.82,93.98,93.54,93.95,388417.0,88.5761,88.7271,88.3117,88.6988,388417.0
2022-04-26 15:00:00,93.96,94.03,93.07,93.18,501797.0,88.7082,88.7743,87.868,87.9718,501797.0
2022-04-26 15:30:00,93.18,93.29,92.82,92.89,2028216.0,87.9718,88.0757,87.632,87.6981,2028216.0
2022-04-27 09:30:00,91.84,92.69,91.46,92.03,1389054.0,86.7067,87.5092,86.348,86.8861,1389054.0
2022-04-27 10:00:00,92.02,92.43,90.46,90.67,1232256.0,86.8767,87.2638,85.4039,85.6021,1232256.0
2022-04-27 10:30:00,90.64,91.09,90.37,90.4,923004.0,85.5738,85.9987,85.3189,85.3472,923004.0
2022-04-27 11:00:00,90.43,90.96,90.4,90.79,571237.0,85.3755,85.8759,85.3472,85.7154,571237.0
2022-04-27 11:30:00,90.8,91.0,90.38,90.6,676552.0,85.7249,85.9137,85.3283,85.536,676552.0
2022-04-27 12:00:00,90.59,91.47,90.35,91.47,467517.0,85.5266,86.3574,85.3,86.3574,467517.0
2022-04-27 12:30:00,91.49,91.58,91.13,91.41,326187.0,86.3763,86.4613,86.0364,86.3008,326187.0
2022-04-27 13:00:00,91.42,91.58,90.94,91.2,368730.0,86.3102,86.4613,85.857,86.1025,368730.0
2022-04-27 13:30:00,91.22,91.26,90.88,91.15,414561.0,86.1214,86.1592,85.8004,86.0553,414561.0
2022-04-27 14:00:00,91.14,91.32,90.95,91.05,477848.0,86.0459,86.2158,85.8665,85.9609,477848.0
2022-04-27 14:30:00,91.05,91.29,90.82,90.9,483569.0,85.9609,86.1875,85.7438,85.8193,483569.0
2022-04-27 15:00:00,90.88,90.93,90.57,90.78,594512.0,85.8004,85.8476,85.5077,85.706,594512.0
2022-04-27 15:30:00,90.78,90.85,90.22,90.27,2755389.0,85.706,85.7721,85.1773,85.2245,2755389.0
2022-04-28 09:30:00,92.16,92.58,91.8,92.51,1560977.0,87.0089,87.4054,86.669,87.3393,1560977.0
2022-04-28 10:00:00,92.49,92.73,91.78,92.13,790652.0,87.3204,87.547,86.6501,86.9805,790652.0
2022-04-28 10:30:00,92.12,92.54,91.85,92.47,381771.0,86.9711,87.3676,86.7162,87.3015,381771.0
2022-04-28 11:00:00,92.48,93.0,92.36,92.87,585037.0,87.311,87.8019,87.1977,87.6792,585037.0
2022-04-28 11:30:00,92.89,93.0,92.52,92.87,435987.0,87.6981,87.8019,87.3487,87.6792,435987.0
2022-04-28 12:00:00,92.86,93.56,92.79,93.55,594947.0,87.6697,88.3306,87.6036,88.3212,594947.0
2022-04-28 12:30:00,93.56,94.13,93.47,94.04,612010.0,88.3306,88.8687,88.2456,88.7838,612010.0
2022-04-28 13:00:00,94.06,94.72,93.96,94.63,626074.0,88.8027,89.4258,88.7082,89.3408,626074.0
2022-04-28 13:30:00,94.63,95.26,94.38,95.2,1052828.0,89.3408,89.9356,89.1048,89.8789,1052828.0
2022-04-28 14:00:00,95.19,95.48,94.93,95.27,552046.0,89.8695,90.1433,89.624,89.945,552046.0
2022-04-28 14:30:00,95.26,96.02,95.18,95.74,1272019.0,89.9356,90.6531,89.8601,90.3888,1272019.0
2022-04-28 15:00:00,95.73,96.2,95.44,95.78,1117890.0,90.3793,90.823,90.1055,90.4265,1117890.0
2022-04-28 15:30:00,95.79,95.84,94.71,95.21,1895950.0,90.436,90.4832,89.4163,89.8884,1895950.0
2022-04-29 09:30:00,93.18,95.59,92.77,95.47,1357693.0,87.9718,90.2471,87.5848,90.1338,1357693.0
2022-04-29 10:00:00,95.47,95.52,94.55,94.65,492532.0,90.1338,90.1811,89.2653,89.3597,492532.0
2022-04-29 10:30:00,94.64,94.93,94.42,94.9,383809.0,89.3502,89.624,89.1425,89.5957,383809.0
2022-04-29 11:00:00,94.9,95.2,94.8,95.12,531897.0,89.5957,89.8789,89.5013,89.8034,531897.0
2022-04-29 11:30:00,95.1,95.5,95.01,95.1,386731.0,89.7845,90.1622,89.6996,89.7845,386731.0
2022-04-29 12:00:00,95.1,95.1,94.42,94.44,360289.0,89.7845,89.7845,89.1425,89.1614,360289.0
2022-04-29 12:30:00,94.42,94.53,93.85,94.1,357543.0,89.1425,89.2464,88.6044,88.8404,357543.0
2022-04-29 13:00:00,94.09,94.51,94.04,94.35,237596.0,88.831,89.2275,88.7838,89.0764,237596.0
2022-04-29 13:30:00,94.36,94.61,94.07,94.13,200447.0,89.0859,89.3219,88.8121,88.8687,200447.0
2022-04-29 14:00:00,94.14,94.15,93.79,93.94,251666.0,88.8782,88.8876,88.5477,88.6894,251666.0
2022-04-29 14:30:00,93.91,94.04,93.6,93.79,316499.0,88.661,88.7838,88.3684,88.5477,316499.0
2022-04-29 15:00:00,93.77,93.85,93.54,93.64,571302.0,88.5289,88.6044,88.3117,88.4061,571302.0
2022-04-29 15:30:00,93.63,93.75,92.97,93.02,1559680.0,88.3967,88.51,87.7736,87.8208,1559680.0
2022-05-02 09:30:00,92.5,94.28,92.39,93.71,602355.0,87.3298,89.0104,87.226,88.4722,602355.0
2022-05-02 10:00:00,93.7,93.85,92.86,93.37,507834.0,88.4628,88.6044,87.6697,88.1512,507834.0
2022-05-02 10:30:00,93.4,93.67,92.7,92.77,497686.0,88.1795,88.4345,87.5187,87.5848,497686.0
2022-05-02 11:00:00,92.76,93.09,92.44,92.63,211009.0,87.5753,87.8869,87.2732,87.4526,211009.0
2022-05-02 11:30:00,92.64,92.91,92.42,92.82,182086.0,87.462,87.7169,87.2543,87.632,182086.0
2022-05-02 12:00:00,92.83,93.25,92.45,92.96,138709.0,87.6414,88.0379,87.2826,87.7641,138709.0
2022-05-02 12:30:00,92.97,93.12,92.11,92.17,162117.0,87.7736,87.9152,86.9616,87.0183,162117.0
2022-05-02 13:00:00,92.16,92.27,91.88,91.94,272554.0,87.0089,87.1127,86.7445,86.8012,272554.0
2022-05-02 13:30:00,91.93,92.09,91.44,91.78,255663.0,86.7917,86.9428,86.3291,86.6501,255663.0
2022-05-02 14:00:00,91.78,92.1,91.24,91.45,385408.0,86.6501,86.9522,86.1403,86.3385,385408.0
2022-05-02 14:30:00,91.41,92.19,91.38,91.83,367901.0,86.3008,87.0372,86.2725,86.6973,367901.0
2022-05-02 15:00:00,91.82,93.0,91.82,92.86,384535.0,86.6879,87.8019,86.6879,87.6697,384535.0
2022-05-02 15:30:00,92.86,93.79,92.86,93.74,1439271.0,87.6697,88.5477,87.6697,88.5005,1439271.0
2022-05-03 09:30:00,92.78,93.56,92.51,93.5,938644.0,87.5942,88.3306,87.3393,88.274,938644.0
2022-05-03 10:00:00,93.53,93.86,93.12,93.62,598341.0,88.3023,88.6138,87.9152,88.3872,598341.0
2022-05-03 10:30:00,93.64,93.86,92.96,93.19,394817.0,88.4061,88.6138,87.7641,87.9813,394817.0
2022-05-03 11:00:00,93.2,93.66,93.13,93.42,348847.0,87.9907,88.425,87.9246,88.1984,348847.0
2022-05-03 11:30:00,93.43,93.58,93.31,93.49,241449.0,88.2079,88.3495,88.0946,88.2645,241449.0
2022-05-03 12:00:00,93.48,93.64,93.05,93.28,247930.0,88.2551,88.4061,87.8491,88.0663,247930.0
2022-05-03 12:30:00,93.29,93.66,93.19,93.44,221786.0,88.0757,88.425,87.9813,88.2173,221786.0
2022-05-03 13:00:00,93.44,93.98,93.34,93.86,276723.0,88.2173,88.7271,88.1229,88.6138,276723.0
2022-05-03 13:30:00,93.87,94.05,93.78,93.84,253179.0,88.6233,88.7932,88.5383,88.595,253179.0
2022-05-03 14:00:00,93.83,93.85,93.14,93.2,310933.0,88.5855,88.6044,87.9341,87.9907,310933.0
2022-05-03 14:30:00,93.22,93.6,93.01,93.58,279347.0,88.0096,88.3684,87.8113,88.3495,279347.0
2022-05-03 15:00:00,93.6,93.79,93.38,93.52,287213.0,88.3684,88.5477,88.1607,88.2928,287213.0
2022-05-03 15:30:00,93.51,93.71,93.13,93.58,1199253.0,88.2834,88.4722,87.9246,88.3495,1199253.0
2022-05-04 09:30:00,93.91,94.2,93.44,93.51,737908.0,88.661,88.9348,88.2173,88.2834,737908.0
2022-05-04 10:00:00,93.46,93.58,92.79,92.89,424712.0,88.2362,88.3495,87.6036,87.6981,424712.0
2022-05-04 10:30:00,92.88,92.95,92.37,92.44,325909.0,87.6886,87.7547,87.2071,87.2732,325909.0
2022-05-04 11:00:00,92.42,92.46,92.09,92.19,271449.0,87.2543,87.2921,86.9428,87.0372,271449.0
2022-05-04 11:30:00,92.18,92.25,91.91,92.2,259813.0,87.0277,87.0938,86.7728,87.0466,259813.0
2022-05-04 12:00:00,92.21,93.1,92.11,93.02,263614.0,87.0561,87.8963,86.9616,87.8208,263614.0
2022-05-04 12:30:00,93.01,93.3,92.82,93.24,187401.0,87.8113,88.0851,87.632,88.0285,187401.0
2022-05-04 13:00:00,93.25,93.41,93.05,93.25,188107.0,88.0379,88.189,87.8491,88.0379,188107.0
2022-05-04 13:30:00,93.25,93.56,93.05,93.39,160779.0,88.0379,88.3306,87.8491,88.1701,160779.0
2022-05-04 14:00:00,93.46,94.08,92.8,93.59,355211.0,88.2362,88.8215,87.6131,88.3589,355211.0
2022-05-04 14:30:00,93.6,94.96,92.5,94.89,592190.0,88.3684,89.6524,87.3298,89.5863,592190.0
2022-05-04 15:00:00,94.89,95.68,94.82,95.62,616841.0,89.5863,90.3321,89.5202,90.2755,616841.0
2022-05-04 15:30:00,95.63,96.07,95.55,95.97,1879046.0,90.2849,90.7003,90.2094,90.6059,1879046.0
2022-05-05 09:30:00,94.04,94.38,93.65,93.73,915623.0,88.7838,89.1048,88.4156,88.4911,915623.0
2022-05-05 10:00:00,93.72,93.76,93.01,93.2,615978.0,88.4817,88.5194,87.8113,87.9907,615978.0
2022-05-05 10:30:00,93.15,93.41,92.88,93.32,355815.0,87.9435,88.189,87.6886,88.104,355815.0
2022-05-05 11:00:00,93.31,93.36,92.64,92.77,362808.0,88.0946,88.1418,87.462,87.5848,362808.0
2022-05-05 11:30:00,92.76,93.21,92.4,92.46,441942.0,87.5753,88.0002,87.2354,87.2921,441942.0
2022-05-05 12:00:00,92.46,92.72,92.19,92.49,570894.0,87.2921,87.5376,87.0372,87.3204,570894.0
2022-05-05 12:30:00,92.48,92.64,92.0,92.34,321578.0,87.311,87.462,86.8578,87.1788,321578.0
2022-05-05 13:00:00,92.35,92.77,92.22,92.33,323291.0,87.1882,87.5848,87.0655,87.1694,323291.0
2022-05-05 13:30:00,92.32,92.55,91.94,92.07,344272.0,87.1599,87.3771,86.8012,86.9239,344272.0
2022-05-05 14:00:00,92.07,92.48,91.86,91.88,369288.0,86.9239,87.311,86.7256,86.7445,369288.0
2022-05-05 14:30:00,91.87,92.3,91.72,92.05,341790.0,86.7351,87.141,86.5934,86.905,341790.0
2022-05-05 15:00:00,92.04,92.13,91.27,91.28,706683.0,86.8956,86.9805,86.1686,86.178,706683.0
2022-05-05 15:30:00,91.28,92.23,91.22,92.21,1524039.0,86.178,87.0749,86.1214,87.0561,1524039.0
2022-05-06 09:30:00,91.4,91.76,90.27,90.8,817830.0,86.2913,86.6312,85.2245,85.7249,817830.0
2022-05-06 10:00:00,90.78,92.32,90.77,91.58,603742.0,85.706,87.1599,85.6965,86.4613,603742.0
2022-05-06 10:30:00,91.62,92.47,91.22,92.31,364200.0,86.499,87.3015,86.1214,87.1505,364200.0
2022-05-06 11:00:00,92.29,92.88,91.98,92.69,382554.0,87.1316,87.6886,86.8389,87.5092,382554.0
2022-05-06 11:30:00,92.69,92.87,91.6,91.68,519468.0,87.5092,87.6792,86.4802,86.5557,519468.0
2022-05-06 12:00:00,91.67,92.45,91.62,92.11,283483.0,86.5462,87.2826,86.499,86.9616,283483.0
2022-05-06 12:30:00,92.12,92.76,91.9,92.72,249183.0,86.9711,87.5753,86.7634,87.5376,249183.0
2022-05-06 13:00:00,92.74,92.84,91.89,92.05,235504.0,87.5564,87.6508,86.7539,86.905,235504.0
2022-05-06 13:30:00,92.08,92.17,91.48,91.56,172931.0,86.9333,87.0183,86.3669,86.4424,172931.0
2022-05-06 14:00:00,91.53,91.69,91.22,91.48,246068.0,86.4141,86.5651,86.1214,86.3669,246068.0
2022-05-06 14:30:00,91.48,91.75,91.17,91.21,236644.0,86.3669,86.6218,86.0742,86.112,236644.0
2022-05-06 15:00:00,91.19,91.28,90.91,91.11,431696.0,86.0931,86.178,85.8287,86.0175,431696.0
2022-05-06 15:30:00,91.11,92.06,91.08,91.64,665447.0,86.0175,86.9144,85.9892,86.5179,665447.0
2022-05-09 09:30:00,89.94,90.19,89.34,89.58,1113696.0,84.9129,85.149,84.3465,84.5731,1113696.0
2022-05-09 10:00:00,89.51,89.68,88.95,88.95,696900.0,84.507,84.6675,83.9783,83.9783,696900.0
2022-05-09 10:30:00,88.93,88.96,88.27,88.34,576731.0,83.9594,83.9877,83.3363,83.4024,576731.0
2022-05-09 11:00:00,88.35,88.4,87.73,87.8,710950.0,83.4118,83.459,82.8265,82.8925,710950.0
2022-05-09 11:30:00,87.79,88.07,87.58,87.93,398819.0,82.8831,83.1475,82.6848,83.0153,398819.0
2022-05-09 12:00:00,87.91,88.52,87.64,88.33,359588.0,82.9964,83.5723,82.7415,83.3929,359588.0
2022-05-09 12:30:00,88.32,88.46,87.76,87.76,322378.0,83.3835,83.5157,82.8548,82.8548,322378.0
2022-05-09 13:00:00,87.75,87.88,87.54,87.77,341183.0,82.8453,82.9681,82.6471,82.8642,341183.0
2022-05-09 13:30:00,87.79,87.86,87.27,87.42,418567.0,82.8831,82.9492,82.3922,82.5338,418567.0
2022-05-09 14:00:00,87.41,87.64,87.21,87.28,378338.0,82.5243,82.7415,82.3355,82.4016,378338.0
2022-05-09 14:30:00,87.26,87.62,87.09,87.52,376050.0,82.3827,82.7226,82.2222,82.6282,376050.0
2022-05-09 15:00:00,87.54,87.94,87.24,87.37,481559.0,82.6471,83.0247,82.3638,82.4866,481559.0
2022-05-09 15:30:00,87.37,87.56,87.01,87.37,1852531.0,82.4866,82.666,82.1467,82.4866,1852531.0
2022-05-10 09:30:00,90.02,90.29,88.7,89.44,1649965.0,84.9885,85.2434,83.7422,84.4409,1649965.0
2022-05-10 10:00:00,89.42,90.24,89.38,89.75,806123.0,84.422,85.1962,84.3842,84.7336,806123.0
2022-05-10 10:30:00,89.73,89.96,88.63,88.67,586428.0,84.7147,84.9318,83.6762,83.7139,586428.0
2022-05-10 11:00:00,88.67,88.91,88.12,88.39,520471.0,83.7139,83.9405,83.1947,83.4496,520471.0
2022-05-10 11:30:00,88.37,88.97,88.09,88.7,333660.0,83.4307,83.9972,83.1663,83.7422,333660.0
2022-05-10 12:00:00,88.7,88.93,88.43,88.5,222155.0,83.7422,83.9594,83.4873,83.5534,222155.0
2022-05-10 12:30:00,88.49,88.67,88.17,88.26,248726.0,83.544,83.7139,83.2419,83.3268,248726.0
2022-05-10 13:00:00,88.27,88.86,88.19,88.82,310830.0,83.3363,83.8933,83.2608,83.8555,310830.0
2022-05-10 13:30:00,88.86,89.97,88.86,89.95,429837.0,83.8933,84.9413,83.8933,84.9224,429837.0
2022-05-10 14:00:00,89.97,90.05,89.15,89.37,382355.0,84.9413,85.0168,84.1671,84.3748,382355.0
2022-05-10 14:30:00,89.43,89.82,89.29,89.7,358561.0,84.4314,84.7996,84.2993,84.6864,358561.0
2022-05-10 15:00:00,89.73,89.85,89.15,89.29,391200.0,84.7147,84.828,84.1671,84.2993,391200.0
2022-05-10 15:30:00,89.26,89.26,88.66,88.85,1114449.0,84.2709,84.2709,83.7045,83.8839,1114449.0
2022-05-11 09:30:00,88.87,90.45,88.38,89.93,1514214.0,83.9027,85.3944,83.4401,84.9035,1514214.0
2022-05-11 10:00:00,89.91,90.57,89.65,90.38,670451.0,84.8846,85.5077,84.6391,85.3283,670451.0
2022-05-11 10:30:00,90.36,90.52,89.51,89.69,440765.0,85.3095,85.4605,84.507,84.6769,440765.0
2022-05-11 11:00:00,89.67,89.78,88.9,89.67,416564.0,84.658,84.7619,83.9311,84.658,416564.0
2022-05-11 11:30:00,89.67,90.22,89.53,89.72,406920.0,84.658,85.1773,84.5259,84.7052,406920.0
2022-05-11 12:00:00,89.72,89.89,89.21,89.3,250380.0,84.7052,84.8657,84.2237,84.3087,250380.0
2022-05-11 12:30:00,89.27,89.36,88.94,88.98,431292.0,84.2804,84.3654,83.9688,84.0066,431292.0
2022-05-11 13:00:00,88.98,89.15,88.68,88.71,349736.0,84.0066,84.1671,83.7234,83.7517,349736.0
2022-05-11 13:30:00,88.72,88.78,88.36,88.42,476467.0,83.7611,83.8178,83.4212,83.4779,476467.0
2022-05-11 14:00:00,88.42,88.84,88.3,88.56,407988.0,83.4779,83.8744,83.3646,83.6101,407988.0
2022-05-11 14:30:00,88.56,89.05,88.35,88.42,322514.0,83.6101,84.0727,83.4118,83.4779,322514.0
2022-05-11 15:00:00,88.42,88.48,88.12,88.23,512817.0,83.4779,83.5345,83.1947,83.2985,512817.0
2022-05-11 15:30:00,88.23,88.37,87.8,87.83,1629835.0,83.2985,83.4307,82.8925,82.9209,1629835.0
2022-05-12 09:30:00,86.22,86.7,85.39,86.22,1394618.0,81.4009,81.854,80.6173,81.4009,1394618.0
2022-05-12 10:00:00,86.2,87.41,86.0,87.04,676261.0,81.382,82.5243,81.1932,82.175,676261.0
2022-05-12 10:30:00,87.08,87.8,86.76,87.64,712004.0,82.2128,82.8925,81.9107,82.7415,712004.0
2022-05-12 11:00:00,87.68,88.21,87.49,87.57,411112.0,82.7793,83.2796,82.5999,82.6754,411112.0
2022-05-12 11:30:00,87.61,87.71,86.47,86.49,353511.0,82.7132,82.8076,81.6369,81.6558,353511.0
2022-05-12 12:00:00,86.47,87.23,86.27,87.12,338199.0,81.6369,82.3544,81.4481,82.2506,338199.0
2022-05-12 12:30:00,87.13,87.61,87.11,87.26,219528.0,82.26,82.7132,82.2411,82.3827,219528.0
2022-05-12 13:00:00,87.27,87.43,86.7,86.8,256062.0,82.3922,82.5432,81.854,81.9484,256062.0
2022-05-12 13:30:00,86.81,86.92,86.17,86.35,344189.0,81.9579,82.0617,81.3537,81.5236,344189.0
2022-05-12 14:00:00,86.33,86.5,86.11,86.34,318536.0,81.5047,81.6652,81.297,81.5142,318536.0
2022-05-12 14:30:00,86.33,86.39,85.86,85.93,415981.0,81.5047,81.5614,81.061,81.1271,415981.0
2022-05-12 15:00:00,85.92,86.84,85.85,86.49,679858.0,81.1176,81.9862,81.0515,81.6558,679858.0
2022-05-12 15:30:00,86.49,87.69,86.49,87.62,1454762.0,81.6558,82.7887,81.6558,82.7226,1454762.0
2022-05-13 09:30:00,88.87,89.74,88.16,89.66,1328781.0,83.9027,84.7241,83.2324,84.6486,1328781.0
2022-05-13 10:00:00,89.68,90.61,89.56,90.45,692494.0,84.6675,85.5455,84.5542,85.3944,692494.0
2022-05-13 10:30:00,90.47,90.56,90.02,90.51,479246.0,85.4133,85.4983,84.9885,85.4511,479246.0
2022-05-13 11:00:00,90.52,90.74,90.44,90.69,654003.0,85.4605,85.6682,85.385,85.621,654003.0
2022-05-13 11:30:00,90.69,90.94,90.4,90.88,319522.0,85.621,85.857,85.3472,85.8004,319522.0
2022-05-13 12:00:00,90.89,91.09,90.82,90.96,556032.0,85.8098,85.9987,85.7438,85.8759,556032.0
2022-05-13 12:30:00,90.97,91.24,90.58,90.98,453768.0,85.8854,86.1403,85.5172,85.8948,453768.0
2022-05-13 13:00:00,90.98,91.13,90.67,90.85,332249.0,85.8948,86.0364,85.6021,85.7721,332249.0
2022-05-13 13:30:00,90.87,91.02,90.39,90.45,350982.0,85.791,85.9326,85.3378,85.3944,350982.0
2022-05-13 14:00:00,90.44,90.44,89.91,90.1,282398.0,85.385,85.385,84.8846,85.064,282398.0
2022-05-13 14:30:00,90.1,90.94,90.1,90.94,309473.0,85.064,85.857,85.064,85.857,309473.0
2022-05-13 15:00:00,90.94,91.29,90.83,91.28,485858.0,85.857,86.1875,85.7532,86.178,485858.0
2022-05-13 15:30:00,91.28,91.36,90.53,90.96,1585729.0,86.178,86.2536,85.47,85.8759,1585729.0
2022-05-16 09:30:00,89.87,90.47,89.5,90.0,708376.0,84.8468,85.4133,84.4975,84.9696,708376.0
2022-05-16 10:00:00,90.03,90.78,89.72,90.73,316674.0,84.9979,85.706,84.7052,85.6588,316674.0
2022-05-16 10:30:00,90.72,90.74,89.95,90.0,216632.0,85.6493,85.6682,84.9224,84.9696,216632.0
2022-05-16 11:00:00,90.0,90.31,89.78,90.09,239649.0,84.9696,85.2623,84.7619,85.0546,239649.0
2022-05-16 11:30:00,90.08,90.87,89.87,90.86,286849.0,85.0451,85.791,84.8468,85.7815,286849.0
2022-05-16 12:00:00,90.86,91.0,90.46,90.53,194753.0,85.7815,85.9137,85.4039,85.47,194753.0
2022-05-16 12:30:00,90.53,90.69,90.4,90.47,110853.0,85.47,85.621,85.3472,85.4133,110853.0
2022-05-16 13:00:00,90.46,91.08,90.37,91.04,161106.0,85.4039,85.9892,85.3189,85.9515,161106.0
2022-05-16 13:30:00,91.04,91.2,90.93,90.99,167270.0,85.9515,86.1025,85.8476,85.9042,167270.0
2022-05-16 14:00:00,90.95,91.32,90.87,91.31,183431.0,85.8665,86.2158,85.791,86.2064,183431.0
2022-05-16 14:30:00,91.31,91.37,91.07,91.28,184937.0,86.2064,86.263,85.9798,86.178,184937.0
2022-05-16 15:00:00,91.26,91.3,90.65,90.77,233311.0,86.1592,86.1969,85.5833,85.6965,233311.0
2022-05-16 15:30:00,90.74,90.83,90.3,90.46,988432.0,85.6682,85.7532,85.2528,85.4039,988432.0
2022-05-17 09:30:00,93.3,93.49,92.79,92.99,974387.0,88.0851,88.2645,87.6036,87.7925,974387.0
2022-05-17 10:00:00,92.99,93.37,92.83,93.06,585493.0,87.7925,88.1512,87.6414,87.8585,585493.0
2022-05-17 10:30:00,93.04,93.16,92.37,92.77,420273.0,87.8397,87.953,87.2071,87.5848,420273.0
2022-05-17 11:00:00,92.78,92.98,92.5,92.89,278202.0,87.5942,87.783,87.3298,87.6981,278202.0
2022-05-17 11:30:00,92.89,93.17,92.76,92.9,273381.0,87.6981,87.9624,87.5753,87.7075,273381.0
2022-05-17 12:00:00,92.93,92.98,92.59,92.97,257881.0,87.7358,87.783,87.4148,87.7736,257881.0
2022-05-17 12:30:00,92.97,93.13,92.87,93.05,229937.0,87.7736,87.9246,87.6792,87.8491,229937.0
2022-05-17 13:00:00,93.05,93.25,92.86,93.09,176354.0,87.8491,88.0379,87.6697,87.8869,176354.0
2022-05-17 13:30:00,93.1,93.23,93.07,93.13,160033.0,87.8963,88.019,87.868,87.9246,160033.0
2022-05-17 14:00:00,93.14,93.35,92.38,92.59,276352.0,87.9341,88.1323,87.2166,87.4148,276352.0
2022-05-17 14:30:00,92.58,93.41,92.49,93.15,339572.0,87.4054,88.189,87.3204,87.9435,339572.0
2022-05-17 15:00:00,93.15,93.41,93.13,93.39,336646.0,87.9435,88.189,87.9246,88.1701,336646.0
2022-05-17 15:30:00,93.39,93.47,92.97,93.32,1064901.0,88.1701,88.2456,87.7736,88.104,1064901.0
2022-05-18 09:30:00,92.07,93.23,91.96,92.65,748981.0,86.9239,88.019,86.82,87.4715,748981.0
2022-05-18 10:00:00,92.65,93.0,92.31,92.32,514115.0,87.4715,87.8019,87.1505,87.1599,514115.0
2022-05-18 10:30:00,92.32,92.78,91.99,92.74,513077.0,87.1599,87.5942,86.8484,87.5564,513077.0
2022-05-18 11:00:00,92.73,92.73,91.74,91.76,396551.0,87.547,87.547,86.6123,86.6312,396551.0
2022-05-18 11:30:00,91.75,92.02,91.58,91.64,441440.0,86.6218,86.8767,86.4613,86.5179,441440.0
2022-05-18 12:00:00,91.63,91.76,91.46,91.64,572688.0,86.5085,86.6312,86.348,86.5179,572688.0
2022-05-18 12:30:00,91.63,92.22,91.51,92.22,244666.0,86.5085,87.0655,86.3952,87.0655,244666.0
2022-05-18 13:00:00,92.22,92.22,91.46,91.59,301772.0,87.0655,87.0655,86.348,86.4707,301772.0
2022-05-18 13:30:00,91.59,91.81,91.25,91.4,299263.0,86.4707,86.6784,86.1497,86.2913,299263.0
2022-05-18 14:00:00,91.4,91.48,91.14,91.25,320811.0,86.2913,86.3669,86.0459,86.1497,320811.0
2022-05-18 14:30:00,91.27,91.34,90.78,90.9,322755.0,86.1686,86.2347,85.706,85.8193,322755.0
2022-05-18 15:00:00,90.87,91.12,90.7,90.73,520135.0,85.791,86.027,85.6305,85.6588,520135.0
2022-05-18 15:30:00,90.73,91.02,90.37,90.54,1740911.0,85.6588,85.9326,85.3189,85.4794,1740911.0
2022-05-19 09:30:00,89.84,91.17,89.55,90.78,929139.0,84.8185,86.0742,84.5447,85.706,929139.0
2022-05-19 10:00:00,90.76,91.81,90.76,91.36,387690.0,85.6871,86.6784,85.6871,86.2536,387690.0
2022-05-19 10:30:00,91.36,91.84,91.23,91.61,349873.0,86.2536,86.7067,86.1308,86.4896,349873.0
2022-05-19 11:00:00,91.6,91.75,91.29,91.56,319021.0,86.4802,86.6218,86.1875,86.4424,319021.0
2022-05-19 11:30:00,91.6,92.1,91.5,91.82,552359.0,86.4802,86.9522,86.3857,86.6879,552359.0
2022-05-19 12:00:00,91.82,91.85,91.18,91.38,321432.0,86.6879,86.7162,86.0836,86.2725,321432.0
2022-05-19 12:30:00,91.37,91.44,90.82,90.98,231645.0,86.263,86.3291,85.7438,85.8948,231645.0
2022-05-19 13:00:00,90.99,91.05,90.33,90.46,420414.0,85.9042,85.9609,85.2811,85.4039,420414.0
2022-05-19 13:30:00,90.49,91.04,90.34,90.94,286373.0,85.4322,85.9515,85.2906,85.857,286373.0
2022-05-19 14:00:00,90.96,90.97,90.44,90.61,302327.0,85.8759,85.8854,85.385,85.5455,302327.0
2022-05-19 14:30:00,90.59,91.17,90.51,91.03,241389.0,85.5266,86.0742,85.4511,85.942,241389.0
2022-05-19 15:00:00,91.04,91.22,90.36,90.38,374234.0,85.9515,86.1214,85.3095,85.3283,374234.0
2022-05-19 15:30:00,90.37,90.72,90.19,90.23,971158.0,85.3189,85.6493,85.149,85.1867,971158.0
2022-05-20 09:30:00,93.04,93.04,91.3,91.65,864850.0,87.8397,87.8397,86.1969,86.5274,864850.0
2022-05-20 10:00:00,91.65,91.74,90.99,91.57,349812.0,86.5274,86.6123,85.9042,86.4518,349812.0
2022-05-20 10:30:00,91.51,91.68,90.58,90.62,283951.0,86.3952,86.5557,85.5172,85.5549,283951.0
2022-05-20 11:00:00,90.61,90.81,90.2,90.52,520175.0,85.5455,85.7343,85.1584,85.4605,520175.0
2022-05-20 11:30:00,90.49,90.77,90.35,90.39,261145.0,85.4322,85.6965,85.3,85.3378,261145.0
2022-05-20 12:00:00,90.35,90.43,89.59,89.72,408117.0,85.3,85.3755,84.5825,84.7052,408117.0
2022-05-20 12:30:00,89.71,89.87,89.05,89.29,333982.0,84.6958,84.8468,84.0727,84.2993,333982.0
2022-05-20 13:00:00,89.26,89.37,88.83,88.87,318899.0,84.2709,84.3748,83.865,83.9027,318899.0
2022-05-20 13:30:00,88.87,89.67,88.83,89.54,300362.0,83.9027,84.658,83.865,84.5353,300362.0
2022-05-20 14:00:00,89.53,89.53,88.93,89.16,453952.0,84.5259,84.5259,83.9594,84.1765,453952.0
2022-05-20 14:30:00,89.16,89.78,88.97,89.42,253955.0,84.1765,84.7619,83.9972,84.422,253955.0
2022-05-20 15:00:00,89.43,90.03,89.18,89.99,399552.0,84.4314,84.9979,84.1954,84.9601,399552.0
2022-05-20 15:30:00,90.01,91.09,89.84,90.86,1860463.0,84.979,85.9987,84.8185,85.7815,1860463.0
2022-05-23 09:30:00,91.02,91.88,90.68,91.16,752642.0,85.9326,86.7445,85.6116,86.0647,752642.0
2022-05-23 10:00:00,91.16,91.56,90.65,91.3,457113.0,86.0647,86.4424,85.5833,86.1969,457113.0
2022-05-23 10:30:00,91.33,91.52,91.04,91.33,146918.0,86.2252,86.4046,85.9515,86.2252,146918.0
2022-05-23 11:00:00,91.33,91.82,91.25,91.6,287290.0,86.2252,86.6879,86.1497,86.4802,287290.0
2022-05-23 11:30:00,91.61,91.91,91.31,91.59,189863.0,86.4896,86.7728,86.2064,86.4707,189863.0
2022-05-23 12:00:00,91.6,91.82,91.51,91.55,175308.0,86.4802,86.6879,86.3952,86.4329,175308.0
2022-05-23 12:30:00,91.57,91.61,91.33,91.49,198366.0,86.4518,86.4896,86.2252,86.3763,198366.0
2022-05-23 13:00:00,91.48,91.49,91.15,91.33,177247.0,86.3669,86.3763,86.0553,86.2252,177247.0
2022-05-23 13:30:00,91.32,91.49,91.24,91.48,280713.0,86.2158,86.3763,86.1403,86.3669,280713.0
2022-05-23 14:00:00,91.49,91.7,91.32,91.45,244321.0,86.3763,86.5746,86.2158,86.3385,244321.0
2022-05-23 14:30:00,91.46,91.65,91.32,91.37,193099.0,86.348,86.5274,86.2158,86.263,193099.0
2022-05-23 15:00:00,91.35,91.56,91.18,91.33,223285.0,86.2441,86.4424,86.0836,86.2252,223285.0
2022-05-23 15:30:00,91.32,91.68,91.11,91.55,1026757.0,86.2158,86.5557,86.0175,86.4329,1026757.0
2022-05-24 09:30:00,89.52,89.76,88.89,88.92,865739.0,84.5164,84.743,83.9216,83.9499,865739.0
2022-05-24 10:00:00,88.93,89.23,88.64,89.19,421104.0,83.9594,84.2426,83.6856,84.2049,421104.0
2022-05-24 10:30:00,89.18,89.39,88.68,88.82,441804.0,84.1954,84.3937,83.7234,83.8555,441804.0
2022-05-24 11:00:00,88.81,88.95,88.56,88.81,492653.0,83.8461,83.9783,83.6101,83.8461,492653.0
2022-05-24 11:30:00,88.81,89.26,88.61,89.14,490869.0,83.8461,84.2709,83.6573,84.1577,490869.0
2022-05-24 12:00:00,89.14,89.8,89.03,89.29,331819.0,84.1577,84.7808,84.0538,84.2993,331819.0
2022-05-24 12:30:00,89.28,89.34,88.89,89.19,250751.0,84.2898,84.3465,83.9216,84.2049,250751.0
2022-05-24 13:00:00,89.17,89.18,88.9,89.1,211192.0,84.186,84.1954,83.9311,84.1199,211192.0
2022-05-24 13:30:00,89.08,89.49,88.98,89.19,234679.0,84.101,84.4881,84.0066,84.2049,234679.0
2022-05-24 14:00:00,89.19,89.57,88.98,89.1,269810.0,84.2049,84.5636,84.0066,84.1199,269810.0
2022-05-24 14:30:00,89.06,89.24,88.52,88.72,355497.0,84.0821,84.2521,83.5723,83.7611,355497.0
2022-05-24 15:00:00,88.71,88.96,88.63,88.93,413419.0,83.7517,83.9877,83.6762,83.9594,413419.0
2022-05-24 15:30:00,88.94,89.3,88.62,88.85,1483160.0,83.9688,84.3087,83.6667,83.8839,1483160.0
2022-05-25 09:30:00,89.33,90.44,89.04,90.08,1286434.0,84.337,85.385,84.0632,85.0451,1286434.0
2022-05-25 10:00:00,90.09,90.55,89.92,90.55,412615.0,85.0546,85.4888,84.8941,85.4888,412615.0
2022-05-25 10:30:00,90.57,90.88,90.29,90.38,395409.0,85.5077,85.8004,85.2434,85.3283,395409.0
2022-05-25 11:00:00,90.38,90.42,90.04,90.09,380427.0,85.3283,85.3661,85.0073,85.0546,380427.0
2022-05-25 11:30:00,90.09,90.09,89.71,89.81,282718.0,85.0546,85.0546,84.6958,84.7902,282718.0
2022-05-25 12:00:00,89.8,89.94,89.44,89.56,291584.0,84.7808,84.9129,84.4409,84.5542,291584.0
2022-05-25 12:30:00,89.57,89.91,89.36,89.89,484586.0,84.5636,84.8846,84.3654,84.8657,484586.0
2022-05-25 13:00:00,89.88,89.9,89.53,89.72,323815.0,84.8563,84.8752,84.5259,84.7052,323815.0
2022-05-25 13:30:00,89.71,89.82,89.62,89.78,200600.0,84.6958,84.7996,84.6108,84.7619,200600.0
2022-05-25 14:00:00,89.77,90.09,89.35,90.07,679621.0,84.7524,85.0546,84.3559,85.0357,679621.0
2022-05-25 14:30:00,90.09,90.56,90.04,90.53,440383.0,85.0546,85.4983,85.0073,85.47,440383.0
2022-05-25 15:00:00,90.54,90.92,90.49,90.84,417044.0,85.4794,85.8382,85.4322,85.7626,417044.0
2022-05-25 15:30:00,90.85,90.9,90.18,90.45,1088728.0,85.7721,85.8193,85.1395,85.3944,1088728.0
2022-05-26 09:30:00,89.41,90.43,89.03,90.3,1067316.0,84.4126,85.3755,84.0538,85.2528,1067316.0
2022-05-26 10:00:00,90.31,91.03,90.3,90.62,790039.0,85.2623,85.942,85.2528,85.5549,790039.0
2022-05-26 10:30:00,90.62,90.67,90.12,90.25,605785.0,85.5549,85.6021,85.0829,85.2056,605785.0
2022-05-26 11:00:00,90.24,90.94,90.22,90.73,943390.0,85.1962,85.857,85.1773,85.6588,943390.0
2022-05-26 11:30:00,90.74,90.88,90.49,90.65,421147.0,85.6682,85.8004,85.4322,85.5833,421147.0
2022-05-26 12:00:00,90.63,90.92,90.5,90.92,312844.0,85.5644,85.8382,85.4416,85.8382,312844.0
2022-05-26 12:30:00,90.92,91.22,90.75,91.18,315710.0,85.8382,86.1214,85.6777,86.0836,315710.0
2022-05-26 13:00:00,91.18,91.37,90.82,90.92,331103.0,86.0836,86.263,85.7438,85.8382,331103.0
2022-05-26 13:30:00,90.94,91.02,90.81,90.95,247874.0,85.857,85.9326,85.7343,85.8665,247874.0
2022-05-26 14:00:00,90.96,91.21,90.87,91.12,271881.0,85.8759,86.112,85.791,86.027,271881.0
2022-05-26 14:30:00,91.13,91.15,90.83,90.9,274920.0,86.0364,86.0553,85.7532,85.8193,274920.0
2022-05-26 15:00:00,90.9,90.9,90.62,90.68,485274.0,85.8193,85.8193,85.5549,85.6116,485274.0
2022-05-26 15:30:00,90.65,91.1,90.59,91.0,1149283.0,85.5833,86.0081,85.5266,85.9137,1149283.0
2022-05-27 09:30:00,92.62,93.43,92.53,93.25,868143.0,87.4431,88.2079,87.3582,88.0379,868143.0
2022-05-27 10:00:00,93.28,93.32,92.97,93.24,323283.0,88.0663,88.104,87.7736,88.0285,323283.0
2022-05-27 10:30:00,93.24,93.48,93.05,93.1,329140.0,88.0285,88.2551,87.8491,87.8963,329140.0
2022-05-27 11:00:00,93.11,93.19,92.9,93.06,204569.0,87.9058,87.9813,87.7075,87.8585,204569.0
2022-05-27 11:30:00,93.06,93.45,93.05,93.29,213930.0,87.8585,88.2268,87.8491,88.0757,213930.0
2022-05-27 12:00:00,93.3,93.45,93.07,93.17,184250.0,88.0851,88.2268,87.868,87.9624,184250.0
2022-05-27 12:30:00,93.17,93.21,92.98,93.14,123537.0,87.9624,88.0002,87.783,87.9341,123537.0
2022-05-27 13:00:00,93.13,93.19,93.04,93.17,140709.0,87.9246,87.9813,87.8397,87.9624,140709.0
2022-05-27 13:30:00,93.17,93.46,93.16,93.45,151723.0,87.9624,88.2362,87.953,88.2268,151723.0
2022-05-27 14:00:00,93.45,93.6,93.3,93.45,192678.0,88.2268,88.3684,88.0851,88.2268,192678.0
2022-05-27 14:30:00,93.45,93.56,93.34,93.5,182745.0,88.2268,88.3306,88.1229,88.274,182745.0
2022-05-27 15:00:00,93.49,93.8,93.45,93.79,282230.0,88.2645,88.5572,88.2268,88.5477,282230.0
2022-05-27 15:30:00,93.78,93.82,93.35,93.77,837380.0,88.5383,88.5761,88.1323,88.5289,837380.0
2022-05-31 09:30:00,95.54,95.99,94.57,95.0,2014439.0,90.1999,90.6248,89.2842,89.6901,2014439.0
2022-05-31 10:00:00,94.99,95.28,94.51,95.1,399649.0,89.6807,89.9545,89.2275,89.7845,399649.0
2022-05-31 10:30:00,95.09,95.47,94.98,95.31,416085.0,89.7751,90.1338,89.6712,89.9828,416085.0
2022-05-31 11:00:00,95.3,95.5,95.06,95.25,319630.0,89.9733,90.1622,89.7468,89.9261,319630.0
2022-05-31 11:30:00,95.22,96.09,95.03,96.04,319028.0,89.8978,90.7192,89.7184,90.672,319028.0
2022-05-31 12:00:00,96.04,96.29,95.6,95.87,322246.0,90.672,90.908,90.2566,90.5115,322246.0
2022-05-31 12:30:00,95.88,96.26,95.78,96.14,189106.0,90.5209,90.8797,90.4265,90.7664,189106.0
2022-05-31 13:00:00,96.14,96.17,95.7,95.78,185340.0,90.7664,90.7947,90.351,90.4265,185340.0
2022-05-31 13:30:00,95.79,96.18,95.57,96.12,191690.0,90.436,90.8042,90.2283,90.7475,191690.0
2022-05-31 14:00:00,96.11,96.14,95.85,96.0,148838.0,90.7381,90.7664,90.4926,90.6342,148838.0
2022-05-31 14:30:00,96.0,96.06,95.31,95.52,256401.0,90.6342,90.6909,89.9828,90.1811,256401.0
2022-05-31 15:00:00,95.51,96.02,95.38,95.76,260915.0,90.1716,90.6531,90.0489,90.4076,260915.0
2022-05-31 15:30:00,95.78,95.88,95.09,95.29,1338684.0,90.4265,90.5209,89.7751,89.9639,1338684.0
2022-06-01 09:30:00,95.6,96.36,95.54,96.23,854081.0,90.2566,90.9741,90.1999,90.8514,854081.0
2022-06-01 10:00:00,96.24,96.27,95.01,95.18,801478.0,90.8608,90.8891,89.6996,89.8601,801478.0
2022-06-01 10:30:00,95.17,95.5,94.94,95.28,366647.0,89.8506,90.1622,89.6335,89.9545,366647.0
2022-06-01 11:00:00,95.28,95.28,94.54,94.85,309903.0,89.9545,89.9545,89.2558,89.5485,309903.0
2022-06-01 11:30:00,94.84,94.89,94.33,94.37,225390.0,89.5391,89.5863,89.0576,89.0953,225390.0
2022-06-01 12:00:00,94.34,94.46,93.94,94.16,253691.0,89.067,89.1803,88.6894,88.8971,253691.0
2022-06-01 12:30:00,94.15,94.33,93.82,94.15,288496.0,88.8876,89.0576,88.5761,88.8876,288496.0
2022-06-01 13:00:00,94.15,94.65,94.05,94.56,146081.0,88.8876,89.3597,88.7932,89.2747,146081.0
2022-06-01 13:30:00,94.53,94.78,94.39,94.61,163977.0,89.2464,89.4824,89.1142,89.3219,163977.0
2022-06-01 14:00:00,94.59,95.28,94.57,95.22,185893.0,89.303,89.9545,89.2842,89.8978,185893.0
2022-06-01 14:30:00,95.24,95.32,94.94,95.05,168100.0,89.9167,89.9922,89.6335,89.7373,168100.0
2022-06-01 15:00:00,95.04,95.32,94.85,95.14,180887.0,89.7279,89.9922,89.5485,89.8223,180887.0
2022-06-01 15:30:00,95.12,95.34,94.72,94.75,495170.0,89.8034,90.0111,89.4258,89.4541,495170.0
2022-06-02 09:30:00,93.99,94.77,93.62,94.41,763745.0,88.7366,89.473,88.3872,89.1331,763745.0
2022-06-02 10:00:00,94.39,94.75,94.06,94.16,470540.0,89.1142,89.4541,88.8027,88.8971,470540.0
2022-06-02 10:30:00,94.16,94.75,94.14,94.66,202531.0,88.8971,89.4541,88.8782,89.3691,202531.0
2022-06-02 11:00:00,94.65,95.24,94.6,95.07,269354.0,89.3597,89.9167,89.3125,89.7562,269354.0
2022-06-02 11:30:00,95.08,95.6,94.79,95.16,293698.0,89.7656,90.2566,89.4919,89.8412,293698.0
2022-06-02 12:00:00,95.17,95.54,95.09,95.5,145917.0,89.8506,90.1999,89.7751,90.1622,145917.0
2022-06-02 12:30:00,95.52,95.69,95.45,95.55,205374.0,90.1811,90.3415,90.115,90.2094,205374.0
2022-06-02 13:00:00,95.56,95.83,95.48,95.75,208519.0,90.2188,90.4737,90.1433,90.3982,208519.0
2022-06-02 13:30:00,95.74,95.92,95.72,95.83,194545.0,90.3888,90.5587,90.3699,90.4737,194545.0
2022-06-02 14:00:00,95.83,96.1,95.78,95.98,183757.0,90.4737,90.7286,90.4265,90.6153,183757.0
2022-06-02 14:30:00,95.98,96.16,95.84,95.85,192486.0,90.6153,90.7853,90.4832,90.4926,192486.0
2022-06-02 15:00:00,95.84,96.14,95.84,95.91,251923.0,90.4832,90.7664,90.4832,90.5493,251923.0
2022-06-02 15:30:00,95.9,96.37,95.9,96.3,1079869.0,90.5398,90.9835,90.5398,90.9175,1079869.0
2022-06-03 09:30:00,94.36,94.59,93.72,94.28,706554.0,89.0859,89.303,88.4817,89.0104,706554.0
2022-06-03 10:00:00,94.28,94.51,93.41,93.45,359022.0,89.0104,89.2275,88.189,88.2268,359022.0
2022-06-03 10:30:00,93.43,93.51,93.04,93.13,335050.0,88.2079,88.2834,87.8397,87.9246,335050.0
2022-06-03 11:00:00,93.13,93.22,92.9,93.2,337030.0,87.9246,88.0096,87.7075,87.9907,337030.0
2022-06-03 11:30:00,93.21,93.57,93.19,93.38,201946.0,88.0002,88.34,87.9813,88.1607,201946.0
2022-06-03 12:00:00,93.37,93.57,93.22,93.42,130275.0,88.1512,88.34,88.0096,88.1984,130275.0
2022-06-03 12:30:00,93.41,93.75,93.33,93.71,104819.0,88.189,88.51,88.1135,88.4722,104819.0
2022-06-03 13:00:00,93.71,93.94,93.44,93.59,94686.0,88.4722,88.6894,88.2173,88.3589,94686.0
2022-06-03 13:30:00,93.58,93.78,93.37,93.67,284338.0,88.3495,88.5383,88.1512,88.4345,284338.0
2022-06-03 14:00:00,93.65,93.91,93.6,93.91,114960.0,88.4156,88.661,88.3684,88.661,114960.0
2022-06-03 14:30:00,93.91,93.92,93.58,93.81,167591.0,88.661,88.6705,88.3495,88.5666,167591.0
2022-06-03 15:00:00,93.82,93.91,93.58,93.68,249208.0,88.5761,88.661,88.3495,88.4439,249208.0
2022-06-03 15:30:00,93.67,93.93,93.57,93.77,830785.0,88.4345,88.6799,88.34,88.5289,830785.0
2022-06-06 09:30:00,95.0,95.54,94.36,94.77,446568.0,89.6901,90.1999,89.0859,89.473,446568.0
2022-06-06 10:00:00,94.77,95.0,94.64,94.76,193400.0,89.473,89.6901,89.3502,89.4635,193400.0
2022-06-06 10:30:00,94.75,95.19,94.75,95.19,348550.0,89.4541,89.8695,89.4541,89.8695,348550.0
2022-06-06 11:00:00,95.19,95.26,94.27,94.52,163243.0,89.8695,89.9356,89.0009,89.2369,163243.0
2022-06-06 11:30:00,94.52,94.71,94.26,94.57,126441.0,89.2369,89.4163,88.9915,89.2842,126441.0
2022-06-06 12:00:00,94.55,94.55,93.86,93.87,178262.0,89.2653,89.2653,88.6138,88.6233,178262.0
2022-06-06 12:30:00,93.86,94.08,93.74,93.91,257180.0,88.6138,88.8215,88.5005,88.661,257180.0
2022-06-06 13:00:00,93.9,93.94,93.59,93.78,210966.0,88.6516,88.6894,88.3589,88.5383,210966.0
2022-06-06 13:30:00,93.77,94.18,93.75,94.15,394207.0,88.5289,88.9159,88.51,88.8876,394207.0
2022-06-06 14:00:00,94.17,94.18,93.42,93.49,231563.0,88.9065,88.9159,88.1984,88.2645,231563.0
2022-06-06 14:30:00,93.48,93.53,93.14,93.33,258579.0,88.2551,88.3023,87.9341,88.1135,258579.0
2022-06-06 15:00:00,93.33,93.4,92.97,93.0,383566.0,88.1135,88.1795,87.7736,87.8019,383566.0
2022-06-06 15:30:00,93.01,93.35,92.86,93.11,982509.0,87.8113,88.1323,87.6697,87.9058,982509.0
2022-06-07 09:30:00,92.6,92.72,91.77,92.08,837453.0,87.4243,87.5376,86.6407,86.9333,837453.0
2022-06-07 10:00:00,92.09,92.71,92.03,92.68,386152.0,86.9428,87.5281,86.8861,87.4998,386152.0
2022-06-07 10:30:00,92.68,93.25,92.59,93.07,409243.0,87.4998,88.0379,87.4148,87.868,409243.0
2022-06-07 11:00:00,93.05,93.08,92.57,92.64,226944.0,87.8491,87.8774,87.3959,87.462,226944.0
2022-06-07 11:30:00,92.64,92.91,92.52,92.8,215718.0,87.462,87.7169,87.3487,87.6131,215718.0
2022-06-07 12:00:00,92.81,92.9,92.57,92.76,130483.0,87.6225,87.7075,87.3959,87.5753,130483.0
2022-06-07 12:30:00,92.74,92.93,92.61,92.88,107259.0,87.5564,87.7358,87.4337,87.6886,107259.0
2022-06-07 13:00:00,92.89,93.26,92.84,93.17,210851.0,87.6981,88.0474,87.6508,87.9624,210851.0
2022-06-07 13:30:00,93.19,93.22,92.95,92.99,185132.0,87.9813,88.0096,87.7547,87.7925,185132.0
2022-06-07 14:00:00,93.0,93.27,92.93,93.1,149648.0,87.8019,88.0568,87.7358,87.8963,149648.0
2022-06-07 14:30:00,93.09,93.21,92.85,92.98,171042.0,87.8869,88.0002,87.6603,87.783,171042.0
2022-06-07 15:00:00,92.97,93.29,92.96,93.27,210716.0,87.7736,88.0757,87.7641,88.0568,210716.0
2022-06-07 15:30:00,93.25,93.86,93.21,93.83,1029082.0,88.0379,88.6138,88.0002,88.5855,1029082.0
2022-06-08 09:30:00,94.0,94.93,93.85,94.76,903194.0,88.746,89.624,88.6044,89.4635,903194.0
2022-06-08 10:00:00,94.74,94.82,94.02,94.06,372692.0,89.4446,89.5202,88.7649,88.8027,372692.0
2022-06-08 10:30:00,94.07,94.42,94.03,94.14,249106.0,88.8121,89.1425,88.7743,88.8782,249106.0
2022-06-08 11:00:00,94.15,94.65,94.08,94.38,229755.0,88.8876,89.3597,88.8215,89.1048,229755.0
2022-06-08 11:30:00,94.38,94.51,94.16,94.18,210256.0,89.1048,89.2275,88.8971,88.9159,210256.0
2022-06-08 12:00:00,94.18,94.31,93.75,93.85,227194.0,88.9159,89.0387,88.51,88.6044,227194.0
2022-06-08 12:30:00,93.86,93.86,93.39,93.56,268465.0,88.6138,88.6138,88.1701,88.3306,268465.0
2022-06-08 13:00:00,93.56,93.58,93.28,93.43,151779.0,88.3306,88.3495,88.0663,88.2079,151779.0
2022-06-08 13:30:00,93.44,93.56,93.14,93.47,229982.0,88.2173,88.3306,87.9341,88.2456,229982.0
2022-06-08 14:00:00,93.48,93.61,93.3,93.49,217106.0,88.2551,88.3778,88.0851,88.2645,217106.0
2022-06-08 14:30:00,93.49,93.59,93.23,93.41,226766.0,88.2645,88.3589,88.019,88.189,226766.0
2022-06-08 15:00:00,93.41,93.52,93.21,93.47,263659.0,88.189,88.2928,88.0002,88.2456,263659.0
2022-06-08 15:30:00,93.48,93.52,93.23,93.48,705717.0,88.2551,88.2928,88.019,88.2551,705717.0
2022-06-09 09:30:00,93.0,93.5,92.69,93.04,683150.0,87.8019,88.274,87.5092,87.8397,683150.0
2022-06-09 10:00:00,93.07,93.18,92.52,92.98,220591.0,87.868,87.9718,87.3487,87.783,220591.0
2022-06-09 10:30:00,93.0,93.17,92.62,92.71,271818.0,87.8019,87.9624,87.4431,87.5281,271818.0
2022-06-09 11:00:00,92.7,92.73,92.4,92.42,237868.0,87.5187,87.547,87.2354,87.2543,237868.0
2022-06-09 11:30:00,92.41,92.81,92.2,92.52,265382.0,87.2449,87.6225,87.0466,87.3487,265382.0
2022-06-09 12:00:00,92.53,92.59,92.2,92.33,299555.0,87.3582,87.4148,87.0466,87.1694,299555.0
2022-06-09 12:30:00,92.35,92.52,92.24,92.49,166660.0,87.1882,87.3487,87.0844,87.3204,166660.0
2022-06-09 13:00:00,92.5,92.58,92.1,92.19,278063.0,87.3298,87.4054,86.9522,87.0372,278063.0
2022-06-09 13:30:00,92.2,92.2,91.9,92.0,358097.0,87.0466,87.0466,86.7634,86.8578,358097.0
2022-06-09 14:00:00,92.0,92.02,91.74,91.89,379510.0,86.8578,86.8767,86.6123,86.7539,379510.0
2022-06-09 14:30:00,91.87,91.87,91.49,91.49,367783.0,86.7351,86.7351,86.3763,86.3763,367783.0
2022-06-09 15:00:00,91.49,91.5,91.1,91.1,538066.0,86.3763,86.3857,86.0081,86.0081,538066.0
2022-06-09 15:30:00,91.09,91.31,90.8,90.91,2088966.0,85.9987,86.2064,85.7249,85.8287,2088966.0
2022-06-10 09:30:00,90.54,90.72,89.85,89.9,1074629.0,85.4794,85.6493,84.828,84.8752,1074629.0
2022-06-10 10:00:00,89.88,89.89,88.62,88.72,905925.0,84.8563,84.8657,83.6667,83.7611,905925.0
2022-06-10 10:30:00,88.71,89.51,88.71,89.16,445147.0,83.7517,84.507,83.7517,84.1765,445147.0
2022-06-10 11:00:00,89.15,89.28,88.87,89.21,459172.0,84.1671,84.2898,83.9027,84.2237,459172.0
2022-06-10 11:30:00,89.2,89.69,89.02,89.62,409405.0,84.2143,84.6769,84.0444,84.6108,409405.0
2022-06-10 12:00:00,89.61,89.88,89.22,89.34,423270.0,84.6014,84.8563,84.2332,84.3465,423270.0
2022-06-10 12:30:00,89.35,89.39,89.03,89.19,448812.0,84.3559,84.3937,84.0538,84.2049,448812.0
2022-06-10 13:00:00,89.19,89.69,89.01,89.63,293827.0,84.2049,84.6769,84.0349,84.6203,293827.0
2022-06-10 13:30:00,89.63,89.84,89.21,89.39,246428.0,84.6203,84.8185,84.2237,84.3937,246428.0
2022-06-10 14:00:00,89.39,89.53,89.16,89.3,212383.0,84.3937,84.5259,84.1765,84.3087,212383.0
2022-06-10 14:30:00,89.29,89.61,89.19,89.55,212021.0,84.2993,84.6014,84.2049,84.5447,212021.0
2022-06-10 15:00:00,89.55,89.76,89.19,89.49,385163.0,84.5447,84.743,84.2049,84.4881,385163.0
2022-06-10 15:30:00,89.49,89.55,88.65,88.72,1656627.0,84.4881,84.5447,83.695,83.7611,1656627.0
2022-06-13 09:30:00,86.06,86.83,85.58,85.8,1553338.0,81.2498,81.9768,80.7966,81.0043,1553338.0
2022-06-13 10:00:00,85.78,85.98,85.01,85.25,910351.0,80.9855,81.1743,80.2585,80.4851,910351.0
2022-06-13 10:30:00,85.25,85.75,85.06,85.29,967305.0,80.4851,80.9571,80.3057,80.5228,967305.0
2022-06-13 11:00:00,85.29,85.92,85.02,85.67,448474.0,80.5228,81.1176,80.2679,80.8816,448474.0
2022-06-13 11:30:00,85.66,86.01,85.48,85.66,399916.0,80.8722,81.2026,80.7022,80.8722,399916.0
2022-06-13 12:00:00,85.65,85.83,85.48,85.77,346725.0,80.8627,81.0327,80.7022,80.976,346725.0
2022-06-13 12:30:00,85.76,86.26,85.51,85.53,360172.0,80.9666,81.4386,80.7305,80.7494,360172.0
2022-06-13 13:00:00,85.52,85.59,85.36,85.55,243597.0,80.74,80.8061,80.5889,80.7683,243597.0
2022-06-13 13:30:00,85.55,86.1,85.5,86.07,258238.0,80.7683,81.2876,80.7211,81.2592,258238.0
2022-06-13 14:00:00,86.06,86.07,85.57,85.75,198779.0,81.2498,81.2592,80.7872,80.9571,198779.0
2022-06-13 14:30:00,85.73,85.99,85.55,85.65,366556.0,80.9382,81.1837,80.7683,80.8627,366556.0
2022-06-13 15:00:00,85.65,86.14,85.48,85.52,717172.0,80.8627,81.3253,80.7022,80.74,717172.0
2022-06-13 15:30:00,85.52,85.81,85.41,85.6,2188648.0,80.74,81.0138,80.6361,80.8155,2188648.0
2022-06-14 09:30:00,86.74,87.6,86.46,87.59,983557.0,81.8918,82.7037,81.6274,82.6943,983557.0
2022-06-14 10:00:00,87.56,87.88,86.76,87.04,621837.0,82.666,82.9681,81.9107,82.175,621837.0
2022-06-14 10:30:00,87.06,87.62,86.92,87.28,339663.0,82.1939,82.7226,82.0617,82.4016,339663.0
2022-06-14 11:00:00,87.25,87.37,86.89,87.06,407282.0,82.3733,82.4866,82.0334,82.1939,407282.0
2022-06-14 11:30:00,87.05,87.28,86.84,87.22,332129.0,82.1845,82.4016,81.9862,82.345,332129.0
2022-06-14 12:00:00,87.22,87.22,86.69,86.76,302878.0,82.345,82.345,81.8446,81.9107,302878.0
2022-06-14 12:30:00,86.76,86.83,86.53,86.8,313427.0,81.9107,81.9768,81.6935,81.9484,313427.0
2022-06-14 13:00:00,86.8,87.58,86.7,87.14,298130.0,81.9484,82.6848,81.854,82.2694,298130.0
2022-06-14 13:30:00,87.13,87.15,86.66,86.79,227361.0,82.26,82.2789,81.8163,81.939,227361.0
2022-06-14 14:00:00,86.78,86.92,86.67,86.8,245225.0,81.9296,82.0617,81.8257,81.9484,245225.0
2022-06-14 14:30:00,86.8,86.96,86.58,86.72,324581.0,81.9484,82.0995,81.7407,81.8729,324581.0
2022-06-14 15:00:00,86.72,86.76,86.28,86.7,525569.0,81.8729,81.9107,81.4575,81.854,525569.0
2022-06-14 15:30:00,86.7,87.2,86.69,87.19,1506298.0,81.854,82.3261,81.8446,82.3166,1506298.0
2022-06-15 09:30:00,87.51,88.75,87.37,88.38,1682792.0,82.6188,83.7895,82.4866,83.4401,1682792.0
2022-06-15 10:00:00,88.39,88.65,88.16,88.25,588167.0,83.4496,83.695,83.2324,83.3174,588167.0
2022-06-15 10:30:00,88.27,88.37,87.97,88.19,600714.0,83.3363,83.4307,83.053,83.2608,600714.0
2022-06-15 11:00:00,88.2,88.35,87.94,88.05,365518.0,83.2702,83.4118,83.0247,83.1286,365518.0
2022-06-15 11:30:00,88.06,88.26,87.97,88.16,292209.0,83.138,83.3268,83.053,83.2324,292209.0
2022-06-15 12:00:00,88.16,88.21,88.03,88.2,154781.0,83.2324,83.2796,83.1097,83.2702,154781.0
2022-06-15 12:30:00,88.21,88.27,87.87,87.95,275651.0,83.2796,83.3363,82.9586,83.0342,275651.0
2022-06-15 13:00:00,87.95,88.25,87.93,88.22,256864.0,83.0342,83.3174,83.0153,83.2891,256864.0
2022-06-15 13:30:00,88.22,88.64,88.07,88.5,327249.0,83.2891,83.6856,83.1475,83.5534,327249.0
2022-06-15 14:00:00,88.48,88.78,87.8,87.89,588570.0,83.5345,83.8178,82.8925,82.9775,588570.0
2022-06-15 14:30:00,87.86,89.77,87.59,88.56,525490.0,82.9492,84.7524,82.6943,83.6101,525490.0
2022-06-15 15:00:00,88.57,89.36,88.54,89.35,390276.0,83.6195,84.3654,83.5912,84.3559,390276.0
2022-06-15 15:30:00,89.33,89.81,88.71,89.12,1549647.0,84.337,84.7902,83.7517,84.1388,1549647.0
2022-06-16 09:30:00,85.22,85.93,85.02,85.1,1017386.0,80.9016,81.5756,80.7117,80.7877,1017386.0
2022-06-16 10:00:00,85.09,85.12,84.63,84.86,932193.0,80.7782,80.8066,80.3415,80.5598,932193.0
2022-06-16 10:30:00,84.85,84.96,84.0,84.37,785723.0,80.5503,80.6548,79.7434,80.0947,785723.0
2022-06-16 11:00:00,84.36,84.82,84.32,84.66,490177.0,80.0852,80.5218,80.0472,80.37,490177.0
2022-06-16 11:30:00,84.66,84.71,84.24,84.55,278423.0,80.37,80.4174,79.9712,80.2655,278423.0
2022-06-16 12:00:00,84.55,84.58,84.22,84.52,321091.0,80.2655,80.294,79.9523,80.2371,321091.0
2022-06-16 12:30:00,84.51,84.78,84.33,84.78,327914.0,80.2276,80.4839,80.0567,80.4839,327914.0
2022-06-16 13:00:00,84.79,85.09,84.65,84.95,269204.0,80.4934,80.7782,80.3605,80.6453,269204.0
2022-06-16 13:30:00,84.94,85.02,84.36,84.38,215462.0,80.6358,80.7117,80.0852,80.1041,215462.0
2022-06-16 14:00:00,84.37,84.5,84.17,84.2,208908.0,80.0947,80.2181,79.9048,79.9333,208908.0
2022-06-16 14:30:00,84.2,84.37,83.99,84.22,360875.0,79.9333,80.0947,79.7339,79.9523,360875.0
2022-06-16 15:00:00,84.21,84.58,84.19,84.51,396930.0,79.9428,80.294,79.9238,80.2276,396930.0
2022-06-16 15:30:00,84.51,84.65,84.24,84.54,1367728.0,80.2276,80.3605,79.9712,80.256,1367728.0
2022-06-17 09:30:00,85.0,85.32,84.42,85.09,925569.0,80.6927,80.9965,80.1421,80.7782,925569.0
2022-06-17 10:00:00,85.14,85.15,84.41,84.56,459882.0,80.8256,80.8351,80.1326,80.275,459882.0
2022-06-17 10:30:00,84.57,84.6,83.95,84.35,423218.0,80.2845,80.313,79.6959,80.0757,423218.0
2022-06-17 11:00:00,84.32,85.02,84.2,84.77,318660.0,80.0472,80.7117,79.9333,80.4744,318660.0
2022-06-17 11:30:00,84.8,84.92,84.55,84.61,290105.0,80.5029,80.6168,80.2655,80.3225,290105.0
2022-06-17 12:00:00,84.59,84.99,84.48,84.88,191083.0,80.3035,80.6832,80.1991,80.5788,191083.0
2022-06-17 12:30:00,84.91,85.29,84.81,85.11,255728.0,80.6073,80.968,80.5124,80.7972,255728.0
2022-06-17 13:00:00,85.11,85.6,85.03,85.12,331968.0,80.7972,81.2623,80.7212,80.8066,331968.0
2022-06-17 13:30:00,85.14,85.25,84.97,85.14,224709.0,80.8256,80.9301,80.6642,80.8256,224709.0
2022-06-17 14:00:00,85.15,85.39,85.14,85.2,207891.0,80.8351,81.063,80.8256,80.8826,207891.0
2022-06-17 14:30:00,85.19,85.5,85.06,85.26,347299.0,80.8731,81.1674,80.7497,80.9396,347299.0
2022-06-17 15:00:00,85.27,85.4,84.91,85.38,287612.0,80.949,81.0725,80.6073,81.0535,287612.0
2022-06-17 15:30:00,85.39,85.42,84.98,85.0,1137084.0,81.063,81.0914,80.6737,80.6927,1137084.0
2022-06-21 09:30:00,86.0,87.75,86.0,87.54,1084659.0,81.6421,83.3034,81.6421,83.104,1084659.0
2022-06-21 10:00:00,87.54,87.69,87.08,87.15,612037.0,83.104,83.2464,82.6673,82.7338,612037.0
2022-06-21 10:30:00,87.16,87.28,86.96,87.25,412300.0,82.7433,82.8572,82.5534,82.8287,412300.0
2022-06-21 11:00:00,87.24,87.38,86.89,87.08,501869.0,82.8192,82.9521,82.487,82.6673,501869.0
2022-06-21 11:30:00,87.07,87.16,86.75,86.77,530519.0,82.6578,82.7433,82.354,82.373,530519.0
2022-06-21 12:00:00,86.79,86.93,86.69,86.83,241053.0,82.392,82.5249,82.2971,82.43,241053.0
2022-06-21 12:30:00,86.84,87.05,86.77,87.05,185572.0,82.4395,82.6388,82.373,82.6388,185572.0
2022-06-21 13:00:00,87.06,87.06,86.81,86.9,202671.0,82.6483,82.6483,82.411,82.4964,202671.0
2022-06-21 13:30:00,86.91,87.03,86.82,86.94,155877.0,82.5059,82.6199,82.4205,82.5344,155877.0
2022-06-21 14:00:00,86.92,87.06,86.78,87.01,222201.0,82.5154,82.6483,82.3825,82.6009,222201.0
2022-06-21 14:30:00,87.01,87.24,86.99,87.12,442914.0,82.6009,82.8192,82.5819,82.7053,442914.0
2022-06-21 15:00:00,87.12,87.23,86.8,87.03,753058.0,82.7053,82.8097,82.4015,82.6199,753058.0
2022-06-21 15:30:00,87.02,87.07,86.71,86.95,875794.0,82.6104,82.6578,82.3161,82.5439,875794.0
2022-06-22 09:30:00,84.64,85.76,84.55,85.59,928386.0,80.351,81.4142,80.2655,81.2528,928386.0
2022-06-22 10:00:00,85.6,85.71,85.08,85.67,657635.0,81.2623,81.3667,80.7687,81.3288,657635.0
2022-06-22 10:30:00,85.7,86.18,85.62,85.87,432941.0,81.3573,81.8129,81.2813,81.5186,432941.0
2022-06-22 11:00:00,85.85,85.86,85.46,85.68,320703.0,81.4997,81.5091,81.1294,81.3383,320703.0
2022-06-22 11:30:00,85.69,85.92,84.82,84.84,366671.0,81.3478,81.5661,80.5218,80.5408,366671.0
2022-06-22 12:00:00,84.85,85.21,84.72,85.03,281704.0,80.5503,80.8921,80.4269,80.7212,281704.0
2022-06-22 12:30:00,85.02,85.26,84.99,85.25,303536.0,80.7117,80.9396,80.6832,80.9301,303536.0
2022-06-22 13:00:00,85.26,85.56,85.07,85.42,351487.0,80.9396,81.2243,80.7592,81.0914,351487.0
2022-06-22 13:30:00,85.42,85.52,85.19,85.45,265001.0,81.0914,81.1864,80.8731,81.1199,265001.0
2022-06-22 14:00:00,85.46,85.74,85.41,85.41,314380.0,81.1294,81.3952,81.082,81.082,314380.0
2022-06-22 14:30:00,85.43,85.6,85.36,85.49,296169.0,81.1009,81.2623,81.0345,81.1579,296169.0
2022-06-22 15:00:00,85.49,85.51,85.05,85.07,334295.0,81.1579,81.1769,80.7402,80.7592,334295.0
2022-06-22 15:30:00,85.06,85.26,84.89,84.95,1038937.0,80.7497,80.9396,80.5883,80.6453,1038937.0
2022-06-23 09:30:00,84.13,84.16,82.75,83.28,1474344.0,79.8668,79.8953,78.5567,79.0599,1474344.0
2022-06-23 10:00:00,83.27,83.6,83.02,83.35,535747.0,79.0504,79.3637,78.8131,79.1263,535747.0
2022-06-23 10:30:00,83.4,83.96,83.31,83.93,434904.0,79.1738,79.7054,79.0884,79.6769,434904.0
2022-06-23 11:00:00,83.93,84.08,83.57,83.75,351359.0,79.6769,79.8193,79.3352,79.5061,351359.0
2022-06-23 11:30:00,83.78,83.88,83.57,83.59,297547.0,79.5345,79.6295,79.3352,79.3542,297547.0
2022-06-23 12:00:00,83.57,83.61,83.16,83.4,311502.0,79.3352,79.3732,78.946,79.1738,311502.0
2022-06-23 12:30:00,83.4,83.45,82.91,83.08,234527.0,79.1738,79.2213,78.7086,78.87,234527.0
2022-06-23 13:00:00,83.07,83.3,82.89,83.19,207628.0,78.8605,79.0789,78.6896,78.9744,207628.0
2022-06-23 13:30:00,83.2,83.45,83.07,83.41,245358.0,78.9839,79.2213,78.8605,79.1833,245358.0
2022-06-23 14:00:00,83.41,83.72,83.34,83.69,192480.0,79.1833,79.4776,79.1168,79.4491,192480.0
2022-06-23 14:30:00,83.69,83.86,83.57,83.63,195373.0,79.4491,79.6105,79.3352,79.3922,195373.0
2022-06-23 15:00:00,83.63,83.9,83.54,83.82,264610.0,79.3922,79.6485,79.3067,79.5725,264610.0
2022-06-23 15:30:00,83.81,84.23,83.81,84.11,834383.0,79.563,79.9617,79.563,79.8478,834383.0
2022-06-24 09:30:00,84.15,85.09,84.15,84.84,1080847.0,79.8858,80.7782,79.8858,80.5408,1080847.0
2022-06-24 10:00:00,84.85,86.31,84.85,86.15,1171384.0,80.5503,81.9363,80.5503,81.7845,1171384.0
2022-06-24 10:30:00,86.16,86.55,86.0,86.13,622068.0,81.7939,82.1642,81.6421,81.7655,622068.0
2022-06-24 11:00:00,86.12,86.19,85.4,85.78,352050.0,81.756,81.8224,81.0725,81.4332,352050.0
2022-06-24 11:30:00,85.79,85.92,85.61,85.92,174450.0,81.4427,81.5661,81.2718,81.5661,174450.0
2022-06-24 12:00:00,85.91,85.96,85.53,85.65,359539.0,81.5566,81.6041,81.1959,81.3098,359539.0
2022-06-24 12:30:00,85.66,85.94,85.6,85.82,207728.0,81.3193,81.5851,81.2623,81.4712,207728.0
2022-06-24 13:00:00,85.82,85.95,85.71,85.71,154530.0,81.4712,81.5946,81.3667,81.3667,154530.0
2022-06-24 13:30:00,85.67,85.74,85.53,85.63,182686.0,81.3288,81.3952,81.1959,81.2908,182686.0
2022-06-24 14:00:00,85.64,85.86,85.55,85.83,185278.0,81.3003,81.5091,81.2149,81.4807,185278.0
2022-06-24 14:30:00,85.83,85.93,85.78,85.91,148202.0,81.4807,81.5756,81.4332,81.5566,148202.0
2022-06-24 15:00:00,85.91,85.92,85.61,85.62,335066.0,81.5566,81.5661,81.2718,81.2813,335066.0
2022-06-24 15:30:00,85.62,85.94,85.48,85.93,1320610.0,81.2813,81.5851,81.1484,81.5756,1320610.0
2022-06-27 09:30:00,86.92,87.0,85.62,86.05,971879.0,82.5154,82.5914,81.2813,81.6895,971879.0
2022-06-27 10:00:00,86.06,86.38,85.83,86.09,363399.0,81.699,82.0028,81.4807,81.7275,363399.0
2022-06-27 10:30:00,86.08,86.84,86.05,86.65,354500.0,81.718,82.4395,81.6895,82.2591,354500.0
2022-06-27 11:00:00,86.66,86.9,86.39,86.87,330622.0,82.2686,82.4964,82.0123,82.468,330622.0
2022-06-27 11:30:00,86.88,86.88,86.5,86.57,269067.0,82.4775,82.4775,82.1167,82.1832,269067.0
2022-06-27 12:00:00,86.57,86.61,86.2,86.21,149307.0,82.1832,82.2211,81.8319,81.8414,149307.0
2022-06-27 12:30:00,86.2,86.32,86.05,86.31,149835.0,81.8319,81.9458,81.6895,81.9363,149835.0
2022-06-27 13:00:00,86.32,86.34,86.06,86.16,240819.0,81.9458,81.9648,81.699,81.7939,240819.0
2022-06-27 13:30:00,86.15,86.17,85.92,86.05,261657.0,81.7845,81.8034,81.5661,81.6895,261657.0
2022-06-27 14:00:00,86.04,86.41,85.97,86.24,158312.0,81.68,82.0313,81.6136,81.8699,158312.0
2022-06-27 14:30:00,86.25,86.29,86.12,86.13,176227.0,81.8794,81.9174,81.756,81.7655,176227.0
2022-06-27 15:00:00,86.13,86.17,85.91,86.06,227047.0,81.7655,81.8034,81.5566,81.699,227047.0
2022-06-27 15:30:00,86.06,86.06,85.58,85.88,803792.0,81.699,81.699,81.2433,81.5281,803792.0
2022-06-28 09:30:00,86.15,86.81,85.91,86.62,839823.0,81.7845,82.411,81.5566,82.2306,839823.0
2022-06-28 10:00:00,86.63,86.74,86.03,86.21,651646.0,82.2401,82.3446,81.6705,81.8414,651646.0
2022-06-28 10:30:00,86.2,86.2,85.49,85.77,460128.0,81.8319,81.8319,81.1579,81.4237,460128.0
2022-06-28 11:00:00,85.76,85.86,85.09,85.1,368506.0,81.4142,81.5091,80.7782,80.7877,368506.0
2022-06-28 11:30:00,85.09,85.3,84.67,84.72,393271.0,80.7782,80.9775,80.3794,80.4269,393271.0
2022-06-28 12:00:00,84.7,85.19,84.46,85.16,859777.0,80.4079,80.8731,80.1801,80.8446,859777.0
2022-06-28 12:30:00,85.18,85.36,84.99,85.09,215138.0,80.8636,81.0345,80.6832,80.7782,215138.0
2022-06-28 13:00:00,85.07,85.07,84.72,85.01,220273.0,80.7592,80.7592,80.4269,80.7022,220273.0
2022-06-28 13:30:00,84.98,85.11,84.82,85.0,130279.0,80.6737,80.7972,80.5218,80.6927,130279.0
2022-06-28 14:00:00,84.98,85.19,84.82,84.91,159162.0,80.6737,80.8731,80.5218,80.6073,159162.0
2022-06-28 14:30:00,84.88,84.89,84.5,84.72,263791.0,80.5788,80.5883,80.2181,80.4269,263791.0
2022-06-28 15:00:00,84.7,84.75,84.43,84.6,321832.0,80.4079,80.4554,80.1516,80.313,321832.0
2022-06-28 15:30:00,84.58,84.68,84.34,84.36,929614.0,80.294,80.3889,80.0662,80.0852,929614.0
2022-06-29 09:30:00,84.43,84.61,83.52,83.91,1311261.0,80.1516,80.3225,79.2877,79.658,1311261.0
2022-06-29 10:00:00,83.89,84.2,83.57,83.96,607716.0,79.639,79.9333,79.3352,79.7054,607716.0
2022-06-29 10:30:00,83.96,84.18,83.67,83.86,365266.0,79.7054,79.9143,79.4301,79.6105,365266.0
2022-06-29 11:00:00,83.85,83.9,83.53,83.8,183797.0,79.601,79.6485,79.2972,79.5535,183797.0
2022-06-29 11:30:00,83.8,84.09,83.72,83.83,244347.0,79.5535,79.8288,79.4776,79.582,244347.0
2022-06-29 12:00:00,83.8,83.86,83.39,83.4,250608.0,79.5535,79.6105,79.1643,79.1738,250608.0
2022-06-29 12:30:00,83.4,83.9,83.33,83.86,352981.0,79.1738,79.6485,79.1074,79.6105,352981.0
2022-06-29 13:00:00,83.84,83.94,83.61,83.79,154841.0,79.5915,79.6864,79.3732,79.544,154841.0
2022-06-29 13:30:00,83.78,83.92,83.67,83.9,203507.0,79.5345,79.6675,79.4301,79.6485,203507.0
2022-06-29 14:00:00,83.88,84.04,83.85,83.97,235560.0,79.6295,79.7814,79.601,79.7149,235560.0
2022-06-29 14:30:00,83.97,83.97,83.66,83.75,146727.0,79.7149,79.7149,79.4206,79.5061,146727.0
2022-06-29 15:00:00,83.73,83.88,83.64,83.88,305844.0,79.4871,79.6295,79.4016,79.6295,305844.0
2022-06-29 15:30:00,83.88,83.88,83.48,83.68,1100646.0,79.6295,79.6295,79.2498,79.4396,1100646.0
2022-06-30 09:30:00,81.46,81.47,80.52,80.55,1951001.0,77.3321,77.3416,76.4397,76.4682,1951001.0
2022-06-30 10:00:00,80.54,80.64,80.12,80.26,1603096.0,76.4587,76.5537,76.06,76.1929,1603096.0
2022-06-30 10:30:00,80.26,80.8,80.19,80.78,696374.0,76.1929,76.7056,76.1265,76.6866,696374.0
2022-06-30 11:00:00,80.79,81.75,80.61,81.68,799415.0,76.6961,77.6074,76.5252,77.541,799415.0
2022-06-30 11:30:00,81.67,81.85,81.31,81.73,514226.0,77.5315,77.7023,77.1897,77.5884,514226.0
2022-06-30 12:00:00,81.72,81.97,81.37,81.94,323839.0,77.5789,77.8163,77.2467,77.7878,323839.0
2022-06-30 12:30:00,81.94,82.06,81.77,81.94,414671.0,77.7878,77.9017,77.6264,77.7878,414671.0
2022-06-30 13:00:00,81.94,82.01,81.57,81.93,286649.0,77.7878,77.8542,77.4365,77.7783,286649.0
2022-06-30 13:30:00,81.94,82.18,81.79,82.12,248227.0,77.7878,78.0156,77.6454,77.9587,248227.0
2022-06-30 14:00:00,82.14,82.22,81.77,81.84,338860.0,77.9777,78.0536,77.6264,77.6929,338860.0
2022-06-30 14:30:00,81.85,81.85,81.52,81.63,210221.0,77.7023,77.7023,77.3891,77.4935,210221.0
2022-06-30 15:00:00,81.62,81.75,81.31,81.73,413275.0,77.484,77.6074,77.1897,77.5884,413275.0
2022-06-30 15:30:00,81.73,82.06,81.45,81.82,928116.0,77.5884,77.9017,77.3226,77.6739,928116.0
2022-07-01 09:30:00,79.22,79.26,77.51,77.81,3484039.0,75.2056,75.2436,73.5823,73.8671,3484039.0
2022-07-01 10:00:00,77.81,78.08,76.66,76.73,1884000.0,73.8671,74.1234,72.7753,72.8418,1884000.0
2022-07-01 10:30:00,76.73,77.11,76.5,76.96,1829346.0,72.8418,73.2025,72.6235,73.0601,1829346.0
2022-07-01 11:00:00,76.95,77.22,76.86,76.95,649240.0,73.0507,73.307,72.9652,73.0507,649240.0
2022-07-01 11:30:00,76.95,77.05,76.36,76.42,706394.0,73.0507,73.1456,72.4905,72.5475,706394.0
2022-07-01 12:00:00,76.43,76.75,76.18,76.65,634831.0,72.557,72.8608,72.3197,72.7659,634831.0
2022-07-01 12:30:00,76.64,76.67,76.33,76.44,622178.0,72.7564,72.7848,72.4621,72.5665,622178.0
2022-07-01 13:00:00,76.43,76.7,76.42,76.54,402725.0,72.557,72.8133,72.5475,72.6614,402725.0
2022-07-01 13:30:00,76.55,76.87,76.54,76.87,606250.0,72.6709,72.9747,72.6614,72.9747,606250.0
2022-07-01 14:00:00,76.87,77.12,76.51,76.93,531947.0,72.9747,73.212,72.6329,73.0317,531947.0
2022-07-01 14:30:00,76.95,77.25,76.92,77.15,508488.0,73.0507,73.3354,73.0222,73.2405,508488.0
2022-07-01 15:00:00,77.15,77.16,76.8,76.81,1003429.0,73.2405,73.25,72.9083,72.9177,1003429.0
2022-07-01 15:30:00,76.81,77.13,76.76,77.0,2003147.0,72.9177,73.2215,72.8703,73.0981,2003147.0
2022-07-05 09:30:00,74.55,74.82,73.74,74.16,3240375.0,70.7723,71.0286,70.0033,70.402,3240375.0
2022-07-05 10:00:00,74.15,74.81,74.04,74.66,1639913.0,70.3925,71.0191,70.2881,70.8767,1639913.0
2022-07-05 10:30:00,74.67,75.55,74.59,74.99,1435069.0,70.8862,71.7216,70.8102,71.19,1435069.0
2022-07-05 11:00:00,74.97,74.97,74.36,74.61,1063477.0,71.171,71.171,70.5919,70.8292,1063477.0
2022-07-05 11:30:00,74.6,74.98,74.52,74.85,828061.0,70.8197,71.1805,70.7438,71.0571,828061.0
2022-07-05 12:00:00,74.86,74.93,74.52,74.83,911288.0,71.0666,71.133,70.7438,71.0381,911288.0
2022-07-05 12:30:00,74.84,74.9,74.44,74.56,791139.0,71.0476,71.1045,70.6678,70.7818,791139.0
2022-07-05 13:00:00,74.56,75.13,74.52,74.86,634345.0,70.7818,71.3229,70.7438,71.0666,634345.0
2022-07-05 13:30:00,74.85,75.08,74.76,75.0,577278.0,71.0571,71.2754,70.9716,71.1995,577278.0
2022-07-05 14:00:00,75.0,75.25,74.88,75.24,456204.0,71.1995,71.4368,71.0855,71.4273,456204.0
2022-07-05 14:30:00,75.23,75.63,75.23,75.41,619062.0,71.4178,71.7975,71.4178,71.5887,619062.0
2022-07-05 15:00:00,75.42,75.73,75.29,75.68,837493.0,71.5982,71.8925,71.4748,71.845,837493.0
2022-07-05 15:30:00,75.68,76.15,75.63,76.12,2213716.0,71.845,72.2912,71.7975,72.2627,2213716.0
2022-07-06 09:30:00,74.29,74.92,73.78,74.88,1927037.0,70.5254,71.1235,70.0413,71.0855,1927037.0
2022-07-06 10:00:00,74.89,75.06,74.51,74.81,609509.0,71.095,71.2564,70.7343,71.0191,609509.0
2022-07-06 10:30:00,74.82,75.49,74.73,75.43,713111.0,71.0286,71.6646,70.9431,71.6077,713111.0
2022-07-06 11:00:00,75.45,75.48,75.05,75.21,470528.0,71.6267,71.6551,71.2469,71.3988,470528.0
2022-07-06 11:30:00,75.2,75.49,75.04,75.48,420931.0,71.3893,71.6646,71.2374,71.6551,420931.0
2022-07-06 12:00:00,75.48,75.5,75.24,75.45,278154.0,71.6551,71.6741,71.4273,71.6267,278154.0
2022-07-06 12:30:00,75.44,75.65,75.38,75.56,309716.0,71.6172,71.8165,71.5602,71.7311,309716.0
2022-07-06 13:00:00,75.56,75.7,75.51,75.6,271483.0,71.7311,71.864,71.6836,71.7691,271483.0
2022-07-06 13:30:00,75.59,75.79,75.55,75.74,203476.0,71.7596,71.9494,71.7216,71.902,203476.0
2022-07-06 14:00:00,75.72,75.97,75.42,75.76,348119.0,71.883,72.1203,71.5982,71.921,348119.0
2022-07-06 14:30:00,75.76,76.18,75.65,76.03,457199.0,71.921,72.3197,71.8165,72.1773,457199.0
2022-07-06 15:00:00,76.04,76.3,75.77,76.2,475619.0,72.1868,72.4336,71.9304,72.3387,475619.0
2022-07-06 15:30:00,76.19,76.25,75.34,75.56,1436527.0,72.3292,72.3861,71.5222,71.7311,1436527.0
2022-07-07 09:30:00,78.6,80.36,78.34,80.11,2756305.0,74.617,76.2879,74.3702,76.0505,2756305.0
2022-07-07 10:00:00,80.1,80.34,79.77,80.29,1253169.0,76.041,76.2689,75.7278,76.2214,1253169.0
2022-07-07 10:30:00,80.29,80.63,80.16,80.43,1028333.0,76.2214,76.5442,76.098,76.3543,1028333.0
2022-07-07 11:00:00,80.43,80.63,80.36,80.53,690442.0,76.3543,76.5442,76.2879,76.4492,690442.0
2022-07-07 11:30:00,80.54,80.68,80.32,80.66,665742.0,76.4587,76.5916,76.2499,76.5727,665742.0
2022-07-07 12:00:00,80.66,80.8,80.65,80.7,523994.0,76.5727,76.7056,76.5632,76.6106,523994.0
2022-07-07 12:30:00,80.7,80.79,80.58,80.71,474784.0,76.6106,76.6961,76.4967,76.6201,474784.0
2022-07-07 13:00:00,80.7,80.85,80.63,80.77,418341.0,76.6106,76.753,76.5442,76.6771,418341.0
2022-07-07 13:30:00,80.78,80.85,80.67,80.83,269868.0,76.6866,76.753,76.5821,76.734,269868.0
2022-07-07 14:00:00,80.84,80.96,80.78,80.9,349456.0,76.7435,76.8574,76.6866,76.8005,349456.0
2022-07-07 14:30:00,80.89,80.9,80.53,80.58,427632.0,76.791,76.8005,76.4492,76.4967,427632.0
2022-07-07 15:00:00,80.59,80.96,80.53,80.84,579604.0,76.5062,76.8574,76.4492,76.7435,579604.0
2022-07-07 15:30:00,80.85,80.9,80.57,80.66,1790418.0,76.753,76.8005,76.4872,76.5727,1790418.0
2022-07-08 09:30:00,79.92,81.33,79.76,80.37,1606697.0,75.8702,77.2087,75.7183,76.2973,1606697.0
2022-07-08 10:00:00,80.39,81.49,80.36,81.43,866171.0,76.3163,77.3606,76.2879,77.3036,866171.0
2022-07-08 10:30:00,81.44,81.61,81.33,81.56,544255.0,77.3131,77.4745,77.2087,77.427,544255.0
2022-07-08 11:00:00,81.58,82.15,81.53,82.15,523735.0,77.446,77.9871,77.3986,77.9871,523735.0
2022-07-08 11:30:00,82.16,82.16,81.53,81.76,498184.0,77.9966,77.9966,77.3986,77.6169,498184.0
2022-07-08 12:00:00,81.77,81.85,81.24,81.25,340225.0,77.6264,77.7023,77.1233,77.1328,340225.0
2022-07-08 12:30:00,81.24,81.32,80.98,81.17,343276.0,77.1233,77.1992,76.8764,77.0568,343276.0
2022-07-08 13:00:00,81.15,81.52,81.09,81.51,270392.0,77.0378,77.3891,76.9809,77.3796,270392.0
2022-07-08 13:30:00,81.51,81.77,81.46,81.62,203183.0,77.3796,77.6264,77.3321,77.484,203183.0
2022-07-08 14:00:00,81.61,81.91,81.49,81.9,191943.0,77.4745,77.7593,77.3606,77.7498,191943.0
2022-07-08 14:30:00,81.9,82.03,81.78,81.86,184529.0,77.7498,77.8732,77.6359,77.7118,184529.0
2022-07-08 15:00:00,81.88,81.89,81.75,81.83,207920.0,77.7308,77.7403,77.6074,77.6834,207920.0
2022-07-08 15:30:00,81.83,81.87,81.48,81.52,1282814.0,77.6834,77.7213,77.3511,77.3891,1282814.0
2022-07-11 09:30:00,79.77,79.84,78.82,79.26,1071173.0,75.7278,75.7942,74.8259,75.2436,1071173.0
2022-07-11 10:00:00,79.25,79.63,79.1,79.48,490076.0,75.2341,75.5948,75.0917,75.4524,490076.0
2022-07-11 10:30:00,79.48,79.96,79.4,79.41,422854.0,75.4524,75.9081,75.3765,75.386,422854.0
2022-07-11 11:00:00,79.4,79.8,79.26,79.47,403228.0,75.3765,75.7562,75.2436,75.443,403228.0
2022-07-11 11:30:00,79.47,79.7,79.41,79.64,333921.0,75.443,75.6613,75.386,75.6043,333921.0
2022-07-11 12:00:00,79.66,79.86,79.52,79.73,266627.0,75.6233,75.8132,75.4904,75.6898,266627.0
2022-07-11 12:30:00,79.73,79.89,79.6,79.77,228999.0,75.6898,75.8417,75.5664,75.7278,228999.0
2022-07-11 13:00:00,79.78,80.15,79.76,80.13,317006.0,75.7372,76.0885,75.7183,76.0695,317006.0
2022-07-11 13:30:00,80.13,80.27,80.08,80.14,187046.0,76.0695,76.2024,76.022,76.079,187046.0
2022-07-11 14:00:00,80.15,80.15,79.77,79.77,142792.0,76.0885,76.0885,75.7278,75.7278,142792.0
2022-07-11 14:30:00,79.78,79.79,79.52,79.53,127607.0,75.7372,75.7467,75.4904,75.4999,127607.0
2022-07-11 15:00:00,79.53,79.55,79.29,79.37,266272.0,75.4999,75.5189,75.2721,75.348,266272.0
2022-07-11 15:30:00,79.35,79.58,79.07,79.16,1162315.0,75.329,75.5474,75.0632,75.1487,1162315.0
2022-07-12 09:30:00,81.16,81.48,79.68,79.7,1483008.0,77.0473,77.3511,75.6423,75.6613,1483008.0
2022-07-12 10:00:00,79.69,79.75,79.26,79.48,442341.0,75.6518,75.7088,75.2436,75.4524,442341.0
2022-07-12 10:30:00,79.48,80.11,79.48,80.1,362489.0,75.4524,76.0505,75.4524,76.041,362489.0
2022-07-12 11:00:00,80.1,80.37,79.92,80.17,357643.0,76.041,76.2973,75.8702,76.1075,357643.0
2022-07-12 11:30:00,80.17,80.2,79.9,79.98,336968.0,76.1075,76.136,75.8512,75.9271,336968.0
2022-07-12 12:00:00,79.99,80.48,79.93,80.26,504501.0,75.9366,76.4018,75.8796,76.1929,504501.0
2022-07-12 12:30:00,80.26,80.4,79.99,80.11,281777.0,76.1929,76.3258,75.9366,76.0505,281777.0
2022-07-12 13:00:00,80.11,80.25,79.88,80.0,291014.0,76.0505,76.1834,75.8322,75.9461,291014.0
2022-07-12 13:30:00,80.0,80.3,79.96,80.27,180834.0,75.9461,76.2309,75.9081,76.2024,180834.0
2022-07-12 14:00:00,80.27,80.28,80.09,80.2,236747.0,76.2024,76.2119,76.0315,76.136,236747.0
2022-07-12 14:30:00,80.21,80.23,79.89,79.93,313421.0,76.1455,76.1644,75.8417,75.8796,313421.0
2022-07-12 15:00:00,79.92,79.93,79.27,79.31,441604.0,75.8702,75.8796,75.2531,75.2911,441604.0
2022-07-12 15:30:00,79.31,79.31,78.93,79.14,1279048.0,75.2911,75.2911,74.9303,75.1297,1279048.0
2022-07-13 09:30:00,79.28,80.39,78.9,79.96,2197718.0,75.2626,76.3163,74.9018,75.9081,2197718.0
2022-07-13 10:00:00,79.95,80.61,79.65,80.59,1142742.0,75.8986,76.5252,75.6138,76.5062,1142742.0
2022-07-13 10:30:00,80.6,81.48,80.52,81.18,959062.0,76.5157,77.3511,76.4397,77.0663,959062.0
2022-07-13 11:00:00,81.2,81.72,80.59,80.61,1285773.0,77.0853,77.5789,76.5062,76.5252,1285773.0
2022-07-13 11:30:00,80.61,80.84,80.5,80.76,437842.0,76.5252,76.7435,76.4208,76.6676,437842.0
2022-07-13 12:00:00,80.76,81.11,80.75,81.05,375214.0,76.6676,76.9998,76.6581,76.9429,375214.0
2022-07-13 12:30:00,81.04,81.17,80.96,81.08,277980.0,76.9334,77.0568,76.8574,76.9714,277980.0
2022-07-13 13:00:00,81.09,81.3,81.02,81.3,393153.0,76.9809,77.1802,76.9144,77.1802,393153.0
2022-07-13 13:30:00,81.29,81.48,81.14,81.39,368058.0,77.1707,77.3511,77.0283,77.2657,368058.0
2022-07-13 14:00:00,81.39,81.39,80.9,81.3,451825.0,77.2657,77.2657,76.8005,77.1802,451825.0
2022-07-13 14:30:00,81.3,81.5,81.24,81.49,276203.0,77.1802,77.3701,77.1233,77.3606,276203.0
2022-07-13 15:00:00,81.49,81.56,81.25,81.31,486046.0,77.3606,77.427,77.1328,77.1897,486046.0
2022-07-13 15:30:00,81.31,81.54,81.06,81.28,1807174.0,77.1897,77.4081,76.9524,77.1612,1807174.0
2022-07-14 09:30:00,82.95,82.99,80.51,81.59,3539773.0,78.7466,78.7846,76.4303,77.4555,3539773.0
2022-07-14 10:00:00,81.57,81.83,81.21,81.69,1444385.0,77.4365,77.6834,77.0948,77.5505,1444385.0
2022-07-14 10:30:00,81.68,82.19,81.55,82.01,959597.0,77.541,78.0251,77.4176,77.8542,959597.0
2022-07-14 11:00:00,82.0,82.56,81.97,82.24,834209.0,77.8447,78.3764,77.8163,78.0726,834209.0
2022-07-14 11:30:00,82.21,82.67,81.84,82.55,684792.0,78.0441,78.4808,77.6929,78.3669,684792.0
2022-07-14 12:00:00,82.55,82.66,82.23,82.31,510894.0,78.3669,78.4713,78.0631,78.139,510894.0
2022-07-14 12:30:00,82.32,82.81,82.21,82.56,719300.0,78.1485,78.6137,78.0441,78.3764,719300.0
2022-07-14 13:00:00,82.54,82.94,82.43,82.89,418413.0,78.3574,78.7371,78.253,78.6896,418413.0
2022-07-14 13:30:00,82.89,83.52,82.78,83.42,965809.0,78.6896,79.2877,78.5852,79.1928,965809.0
2022-07-14 14:00:00,83.42,83.72,83.24,83.57,778568.0,79.1928,79.4776,79.0219,79.3352,778568.0
2022-07-14 14:30:00,83.59,83.99,83.49,83.72,607743.0,79.3542,79.7339,79.2592,79.4776,607743.0
2022-07-14 15:00:00,83.72,83.98,83.63,83.96,558809.0,79.4776,79.7244,79.3922,79.7054,558809.0
2022-07-14 15:30:00,83.97,84.04,83.3,83.62,2514164.0,79.7149,79.7814,79.0789,79.3827,2514164.0
2022-07-15 09:30:00,85.58,85.62,83.96,84.87,2184869.0,81.2433,81.2813,79.7054,80.5693,2184869.0
2022-07-15 10:00:00,84.89,85.44,84.74,85.31,1344736.0,80.5883,81.1104,80.4459,80.987,1344736.0
2022-07-15 10:30:00,85.33,85.55,85.0,85.52,637025.0,81.006,81.2149,80.6927,81.1864,637025.0
2022-07-15 11:00:00,85.52,85.91,85.43,85.62,1072109.0,81.1864,81.5566,81.1009,81.2813,1072109.0
2022-07-15 11:30:00,85.61,86.04,85.52,85.69,843383.0,81.2718,81.68,81.1864,81.3478,843383.0
2022-07-15 12:00:00,85.7,85.78,85.2,85.67,534719.0,81.3573,81.4332,80.8826,81.3288,534719.0
2022-07-15 12:30:00,85.67,85.76,85.5,85.6,293305.0,81.3288,81.4142,81.1674,81.2623,293305.0
2022-07-15 13:00:00,85.61,85.65,85.44,85.59,237412.0,81.2718,81.3098,81.1104,81.2528,237412.0
2022-07-15 13:30:00,85.59,85.67,85.47,85.5,237160.0,81.2528,81.3288,81.1389,81.1674,237160.0
2022-07-15 14:00:00,85.49,85.64,85.39,85.56,286873.0,81.1579,81.3003,81.063,81.2243,286873.0
2022-07-15 14:30:00,85.55,85.79,85.51,85.61,307804.0,81.2149,81.4427,81.1769,81.2718,307804.0
2022-07-15 15:00:00,85.61,85.67,85.11,85.17,716639.0,81.2718,81.3288,80.7972,80.8541,716639.0
2022-07-15 15:30:00,85.17,85.64,85.11,85.59,1324651.0,80.8541,81.3003,80.7972,81.2528,1324651.0
2022-07-18 09:30:00,86.06,86.08,84.47,84.54,1792149.0,81.699,81.718,80.1896,80.256,1792149.0
2022-07-18 10:00:00,84.54,84.64,83.75,84.52,1261117.0,80.256,80.351,79.5061,80.2371,1261117.0
2022-07-18 10:30:00,84.52,84.71,84.23,84.5,685165.0,80.2371,80.4174,79.9617,80.2181,685165.0
2022-07-18 11:00:00,84.5,84.64,84.28,84.6,440856.0,80.2181,80.351,80.0092,80.313,440856.0
2022-07-18 11:30:00,84.62,84.95,84.59,84.87,360818.0,80.332,80.6453,80.3035,80.5693,360818.0
2022-07-18 12:00:00,84.87,84.95,84.68,84.89,252279.0,80.5693,80.6453,80.3889,80.5883,252279.0
2022-07-18 12:30:00,84.91,85.19,84.76,84.84,258330.0,80.6073,80.8731,80.4649,80.5408,258330.0
2022-07-18 13:00:00,84.84,84.9,84.55,84.58,216855.0,80.5408,80.5978,80.2655,80.294,216855.0
2022-07-18 13:30:00,84.58,84.58,83.49,83.58,600980.0,80.294,80.294,79.2592,79.3447,600980.0
2022-07-18 14:00:00,83.59,83.91,83.45,83.72,314365.0,79.3542,79.658,79.2213,79.4776,314365.0
2022-07-18 14:30:00,83.7,83.94,83.37,83.44,230462.0,79.4586,79.6864,79.1453,79.2118,230462.0
2022-07-18 15:00:00,83.43,83.82,83.39,83.51,201857.0,79.2023,79.5725,79.1643,79.2782,201857.0
2022-07-18 15:30:00,83.5,83.73,83.37,83.57,1051609.0,79.2687,79.4871,79.1453,79.3352,1051609.0
2022-07-19 09:30:00,85.0,85.47,84.56,85.28,1385008.0,80.6927,81.1389,80.275,80.9585,1385008.0
2022-07-19 10:00:00,85.29,85.7,85.13,85.63,741837.0,80.968,81.3573,80.8161,81.2908,741837.0
2022-07-19 10:30:00,85.66,85.8,85.49,85.8,585119.0,81.3193,81.4522,81.1579,81.4522,585119.0
2022-07-19 11:00:00,85.8,85.97,85.75,85.93,365307.0,81.4522,81.6136,81.4047,81.5756,365307.0
2022-07-19 11:30:00,85.93,86.08,85.84,86.06,530668.0,81.5756,81.718,81.4902,81.699,530668.0
2022-07-19 12:00:00,86.06,86.07,85.71,85.93,270331.0,81.699,81.7085,81.3667,81.5756,270331.0
2022-07-19 12:30:00,85.93,86.19,85.89,86.19,477927.0,81.5756,81.8224,81.5376,81.8224,477927.0
2022-07-19 13:00:00,86.18,86.22,86.04,86.11,313766.0,81.8129,81.8509,81.68,81.7465,313766.0
2022-07-19 13:30:00,86.12,86.34,86.1,86.27,234933.0,81.756,81.9648,81.737,81.8984,234933.0
2022-07-19 14:00:00,86.27,86.47,85.82,85.92,385990.0,81.8984,82.0882,81.4712,81.5661,385990.0
2022-07-19 14:30:00,85.92,86.33,85.88,86.2,303717.0,81.5661,81.9553,81.5281,81.8319,303717.0
2022-07-19 15:00:00,86.2,86.27,86.05,86.22,374650.0,81.8319,81.8984,81.6895,81.8509,374650.0
2022-07-19 15:30:00,86.22,86.3,85.94,86.15,1301712.0,81.8509,81.9269,81.5851,81.7845,1301712.0
2022-07-20 09:30:00,85.18,85.66,85.11,85.31,889485.0,80.8636,81.3193,80.7972,80.987,889485.0
2022-07-20 10:00:00,85.32,85.91,85.24,85.83,582718.0,80.9965,81.5566,80.9206,81.4807,582718.0
2022-07-20 10:30:00,85.83,86.37,85.79,86.34,972610.0,81.4807,81.9933,81.4427,81.9648,972610.0
2022-07-20 11:00:00,86.34,86.44,85.9,86.42,651085.0,81.9648,82.0598,81.5471,82.0408,651085.0
2022-07-20 11:30:00,86.42,86.57,86.28,86.33,375816.0,82.0408,82.1832,81.9079,81.9553,375816.0
2022-07-20 12:00:00,86.33,86.59,86.27,86.42,510890.0,81.9553,82.2022,81.8984,82.0408,510890.0
2022-07-20 12:30:00,86.42,86.49,85.67,86.17,468395.0,82.0408,82.1072,81.3288,81.8034,468395.0
2022-07-20 13:00:00,86.17,86.36,85.89,86.33,570515.0,81.8034,81.9838,81.5376,81.9553,570515.0
2022-07-20 13:30:00,86.32,86.42,86.0,86.04,174869.0,81.9458,82.0408,81.6421,81.68,174869.0
2022-07-20 14:00:00,86.04,86.37,86.03,86.27,339148.0,81.68,81.9933,81.6705,81.8984,339148.0
2022-07-20 14:30:00,86.28,86.47,86.18,86.44,331809.0,81.9079,82.0882,81.8129,82.0598,331809.0
2022-07-20 15:00:00,86.44,86.75,86.39,86.74,479563.0,82.0598,82.354,82.0123,82.3446,479563.0
2022-07-20 15:30:00,86.73,86.76,86.39,86.54,1163930.0,82.3351,82.3635,82.0123,82.1547,1163930.0
2022-07-21 09:30:00,86.68,87.29,86.5,87.21,757326.0,82.2876,82.8667,82.1167,82.7907,757326.0
2022-07-21 10:00:00,87.22,87.38,86.55,86.69,414815.0,82.8002,82.9521,82.1642,82.2971,414815.0
2022-07-21 10:30:00,86.68,87.04,86.4,86.93,322516.0,82.2876,82.6294,82.0218,82.5249,322516.0
2022-07-21 11:00:00,86.92,87.07,86.7,87.0,320048.0,82.5154,82.6578,82.3066,82.5914,320048.0
2022-07-21 11:30:00,87.0,87.24,86.84,87.16,381078.0,82.5914,82.8192,82.4395,82.7433,381078.0
2022-07-21 12:00:00,87.16,87.4,87.1,87.38,273133.0,82.7433,82.9711,82.6863,82.9521,273133.0
2022-07-21 12:30:00,87.39,87.48,87.17,87.3,271455.0,82.9616,83.0471,82.7528,82.8762,271455.0
2022-07-21 13:00:00,87.31,87.35,87.04,87.12,332378.0,82.8857,82.9236,82.6294,82.7053,332378.0
2022-07-21 13:30:00,87.12,87.33,86.97,87.27,290946.0,82.7053,82.9047,82.5629,82.8477,290946.0
2022-07-21 14:00:00,87.26,87.53,87.21,87.41,215706.0,82.8382,83.0945,82.7907,82.9806,215706.0
2022-07-21 14:30:00,87.41,87.48,87.28,87.43,156605.0,82.9806,83.0471,82.8572,82.9996,156605.0
2022-07-21 15:00:00,87.42,87.59,87.32,87.5,250465.0,82.9901,83.1515,82.8952,83.066,250465.0
2022-07-21 15:30:00,87.5,87.8,87.5,87.79,1134852.0,83.066,83.3508,83.066,83.3413,1134852.0
2022-07-22 09:30:00,87.41,87.73,87.17,87.19,793713.0,82.9806,83.2844,82.7528,82.7718,793713.0
2022-07-22 10:00:00,87.2,87.47,86.8,87.39,780461.0,82.7812,83.0376,82.4015,82.9616,780461.0
2022-07-22 10:30:00,87.39,87.62,87.19,87.45,344714.0,82.9616,83.18,82.7718,83.0186,344714.0
2022-07-22 11:00:00,87.46,87.59,87.07,87.31,265145.0,83.0281,83.1515,82.6578,82.8857,265145.0
2022-07-22 11:30:00,87.29,87.35,86.81,87.05,549550.0,82.8667,82.9236,82.411,82.6388,549550.0
2022-07-22 12:00:00,87.05,87.17,86.6,86.66,295557.0,82.6388,82.7528,82.2116,82.2686,295557.0
2022-07-22 12:30:00,86.66,86.84,86.5,86.51,419071.0,82.2686,82.4395,82.1167,82.1262,419071.0
2022-07-22 13:00:00,86.51,86.51,86.1,86.16,309746.0,82.1262,82.1262,81.737,81.7939,309746.0
2022-07-22 13:30:00,86.16,86.16,85.87,86.06,332113.0,81.7939,81.7939,81.5186,81.699,332113.0
2022-07-22 14:00:00,86.08,86.09,85.81,85.88,171801.0,81.718,81.7275,81.4617,81.5281,171801.0
2022-07-22 14:30:00,85.87,86.03,85.82,85.93,232240.0,81.5186,81.6705,81.4712,81.5756,232240.0
2022-07-22 15:00:00,85.93,86.19,85.8,86.18,276007.0,81.5756,81.8224,81.4522,81.8129,276007.0
2022-07-22 15:30:00,86.18,86.34,85.89,86.31,986546.0,81.8129,81.9648,81.5376,81.9363,986546.0
2022-07-25 09:30:00,86.3,86.7,85.89,86.56,895099.0,81.9269,82.3066,81.5376,82.1737,895099.0
2022-07-25 10:00:00,86.56,86.65,85.72,85.93,449458.0,82.1737,82.2591,81.3762,81.5756,449458.0
2022-07-25 10:30:00,85.94,86.4,85.83,86.0,283659.0,81.5851,82.0218,81.4807,81.6421,283659.0
2022-07-25 11:00:00,85.99,86.08,85.63,86.06,411360.0,81.6326,81.718,81.2908,81.699,411360.0
2022-07-25 11:30:00,86.06,86.45,86.04,86.37,184661.0,81.699,82.0693,81.68,81.9933,184661.0
2022-07-25 12:00:00,86.36,86.43,86.15,86.34,180011.0,81.9838,82.0503,81.7845,81.9648,180011.0
2022-07-25 12:30:00,86.33,86.59,86.3,86.47,177554.0,81.9553,82.2022,81.9269,82.0882,177554.0
2022-07-25 13:00:00,86.47,86.57,86.41,86.42,152771.0,82.0882,82.1832,82.0313,82.0408,152771.0
2022-07-25 13:30:00,86.42,86.49,86.21,86.27,203494.0,82.0408,82.1072,81.8414,81.8984,203494.0
2022-07-25 14:00:00,86.27,86.3,86.13,86.21,142429.0,81.8984,81.9269,81.7655,81.8414,142429.0
2022-07-25 14:30:00,86.21,86.4,86.08,86.09,200033.0,81.8414,82.0218,81.718,81.7275,200033.0
2022-07-25 15:00:00,86.09,86.19,85.91,86.05,221765.0,81.7275,81.8224,81.5566,81.6895,221765.0
2022-07-25 15:30:00,86.05,86.4,85.97,86.3,777765.0,81.6895,82.0218,81.6136,81.9269,777765.0
2022-07-26 09:30:00,84.76,85.2,84.31,84.78,890150.0,80.4649,80.8826,80.0377,80.4839,890150.0
2022-07-26 10:00:00,84.78,84.84,84.04,84.18,447243.0,80.4839,80.5408,79.7814,79.9143,447243.0
2022-07-26 10:30:00,84.16,84.6,84.08,84.58,297024.0,79.8953,80.313,79.8193,80.294,297024.0
2022-07-26 11:00:00,84.58,84.78,84.14,84.16,226204.0,80.294,80.4839,79.8763,79.8953,226204.0
2022-07-26 11:30:00,84.16,84.23,83.92,83.97,217138.0,79.8953,79.9617,79.6675,79.7149,217138.0
2022-07-26 12:00:00,83.97,84.24,83.89,84.21,140223.0,79.7149,79.9712,79.639,79.9428,140223.0
2022-07-26 12:30:00,84.21,84.37,84.05,84.31,110569.0,79.9428,80.0947,79.7909,80.0377,110569.0
2022-07-26 13:00:00,84.3,84.5,84.26,84.48,189797.0,80.0282,80.2181,79.9902,80.1991,189797.0
2022-07-26 13:30:00,84.47,84.48,84.13,84.14,93439.0,80.1896,80.1991,79.8668,79.8763,93439.0
2022-07-26 14:00:00,84.14,84.39,84.04,84.05,162301.0,79.8763,80.1136,79.7814,79.7909,162301.0
2022-07-26 14:30:00,84.04,84.11,83.95,84.03,124598.0,79.7814,79.8478,79.6959,79.7719,124598.0
2022-07-26 15:00:00,84.02,84.18,83.84,84.12,222658.0,79.7624,79.9143,79.5915,79.8573,222658.0
2022-07-26 15:30:00,84.13,84.58,84.07,84.47,1303701.0,79.8668,80.294,79.8099,80.1896,1303701.0
2022-07-27 09:30:00,85.31,86.35,85.31,86.33,851800.0,80.987,81.9743,80.987,81.9553,851800.0
2022-07-27 10:00:00,86.32,86.6,86.29,86.41,454636.0,81.9458,82.2116,81.9174,82.0313,454636.0
2022-07-27 10:30:00,86.41,86.42,86.05,86.29,380726.0,82.0313,82.0408,81.6895,81.9174,380726.0
2022-07-27 11:00:00,86.29,86.4,86.14,86.15,319885.0,81.9174,82.0218,81.775,81.7845,319885.0
2022-07-27 11:30:00,86.16,86.29,86.11,86.22,272503.0,81.7939,81.9174,81.7465,81.8509,272503.0
2022-07-27 12:00:00,86.22,86.38,86.17,86.21,330476.0,81.8509,82.0028,81.8034,81.8414,330476.0
2022-07-27 12:30:00,86.21,86.34,86.21,86.23,254809.0,81.8414,81.9648,81.8414,81.8604,254809.0
2022-07-27 13:00:00,86.23,86.45,86.13,86.24,362363.0,81.8604,82.0693,81.7655,81.8699,362363.0
2022-07-27 13:30:00,86.25,86.32,86.17,86.19,255095.0,81.8794,81.9458,81.8034,81.8224,255095.0
2022-07-27 14:00:00,86.2,86.54,86.2,86.44,309467.0,81.8319,82.1547,81.8319,82.0598,309467.0
2022-07-27 14:30:00,86.44,87.42,86.21,87.26,624032.0,82.0598,82.9901,81.8414,82.8382,624032.0
2022-07-27 15:00:00,87.26,87.72,87.15,87.71,503745.0,82.8382,83.2749,82.7338,83.2654,503745.0
2022-07-27 15:30:00,87.71,87.9,87.5,87.61,1604815.0,83.2654,83.4458,83.066,83.1705,1604815.0
2022-07-28 09:30:00,87.13,87.35,86.48,86.9,974975.0,82.7148,82.9236,82.0977,82.4964,974975.0
2022-07-28 10:00:00,86.89,87.09,86.6,86.69,632314.0,82.487,82.6768,82.2116,82.2971,632314.0
2022-07-28 10:30:00,86.66,87.0,86.45,86.98,676668.0,82.2686,82.5914,82.0693,82.5724,676668.0
2022-07-28 11:00:00,86.97,87.33,86.83,87.33,400293.0,82.5629,82.9047,82.43,82.9047,400293.0
2022-07-28 11:30:00,87.33,87.69,87.14,87.51,503682.0,82.9047,83.2464,82.7243,83.0755,503682.0
2022-07-28 12:00:00,87.48,87.8,87.42,87.7,359288.0,83.0471,83.3508,82.9901,83.2559,359288.0
2022-07-28 12:30:00,87.73,87.77,87.53,87.53,455253.0,83.2844,83.3224,83.0945,83.0945,455253.0
2022-07-28 13:00:00,87.53,87.9,87.4,87.79,464589.0,83.0945,83.4458,82.9711,83.3413,464589.0
2022-07-28 13:30:00,87.78,88.09,87.76,88.04,373611.0,83.3319,83.6261,83.3129,83.5787,373611.0
2022-07-28 14:00:00,88.04,88.04,87.74,87.91,296563.0,83.5787,83.5787,83.2939,83.4553,296563.0
2022-07-28 14:30:00,87.9,88.02,87.8,88.01,335978.0,83.4458,83.5597,83.3508,83.5502,335978.0
2022-07-28 15:00:00,88.02,88.35,87.97,88.34,496794.0,83.5597,83.873,83.5122,83.8635,496794.0
2022-07-28 15:30:00,88.34,88.62,88.32,88.61,2213553.0,83.8635,84.1293,83.8445,84.1198,2213553.0
2022-07-29 09:30:00,87.82,89.06,87.79,88.69,1200247.0,83.3698,84.547,83.3413,84.1957,1200247.0
2022-07-29 10:00:00,88.7,89.16,88.64,89.05,585924.0,84.2052,84.6419,84.1483,84.5375,585924.0
2022-07-29 10:30:00,89.06,89.21,88.76,88.92,526548.0,84.547,84.6894,84.2622,84.4141,526548.0
2022-07-29 11:00:00,88.92,88.99,88.2,88.3,1088590.0,84.4141,84.4805,83.7306,83.8255,1088590.0
2022-07-29 11:30:00,88.3,88.52,88.23,88.31,524070.0,83.8255,84.0344,83.7591,83.835,524070.0
2022-07-29 12:00:00,88.31,88.42,88.17,88.27,477036.0,83.835,83.9394,83.7021,83.797,477036.0
2022-07-29 12:30:00,88.28,88.36,88.16,88.26,238138.0,83.8065,83.8825,83.6926,83.7875,238138.0
2022-07-29 13:00:00,88.27,88.39,88.23,88.32,288863.0,83.797,83.9109,83.7591,83.8445,288863.0
2022-07-29 13:30:00,88.3,88.45,88.29,88.33,256936.0,83.8255,83.9679,83.816,83.854,256936.0
2022-07-29 14:00:00,88.33,88.41,88.12,88.29,352307.0,83.854,83.9299,83.6546,83.816,352307.0
2022-07-29 14:30:00,88.28,88.4,88.22,88.32,263334.0,83.8065,83.9204,83.7496,83.8445,263334.0
2022-07-29 15:00:00,88.32,88.48,88.3,88.46,346918.0,83.8445,83.9964,83.8255,83.9774,346918.0
2022-07-29 15:30:00,88.45,88.49,88.24,88.46,1326639.0,83.9679,84.0059,83.7685,83.9774,1326639.0
2022-08-01 09:30:00,85.3,86.03,84.3,85.65,3039138.0,80.9775,81.6705,80.0282,81.3098,3039138.0
2022-08-01 10:00:00,85.64,86.46,85.57,86.01,1026951.0,81.3003,82.0787,81.2338,81.6515,1026951.0
2022-08-01 10:30:00,86.01,86.48,85.8,86.42,899578.0,81.6515,82.0977,81.4522,82.0408,899578.0
2022-08-01 11:00:00,86.43,86.89,86.43,86.55,849499.0,82.0503,82.487,82.0503,82.1642,849499.0
2022-08-01 11:30:00,86.56,86.66,86.42,86.58,903991.0,82.1737,82.2686,82.0408,82.1927,903991.0
2022-08-01 12:00:00,86.6,86.6,86.18,86.47,784807.0,82.2116,82.2116,81.8129,82.0882,784807.0
2022-08-01 12:30:00,86.49,86.6,86.24,86.44,658822.0,82.1072,82.2116,81.8699,82.0598,658822.0
2022-08-01 13:00:00,86.43,86.43,86.08,86.16,996247.0,82.0503,82.0503,81.718,81.7939,996247.0
2022-08-01 13:30:00,86.16,86.31,85.94,86.19,1085361.0,81.7939,81.9363,81.5851,81.8224,1085361.0
2022-08-01 14:00:00,86.18,86.28,85.97,86.25,498429.0,81.8129,81.9079,81.6136,81.8794,498429.0
2022-08-01 14:30:00,86.25,86.47,86.15,86.39,396119.0,81.8794,82.0882,81.7845,82.0123,396119.0
2022-08-01 15:00:00,86.39,86.4,86.06,86.08,737207.0,82.0123,82.0218,81.699,81.718,737207.0
2022-08-01 15:30:00,86.08,86.39,85.97,86.24,2069336.0,81.718,82.0123,81.6136,81.8699,2069336.0
2022-08-02 09:30:00,84.52,85.65,84.17,84.87,2419994.0,80.2371,81.3098,79.9048,80.5693,2419994.0
2022-08-02 10:00:00,84.86,85.1,84.57,85.1,1082691.0,80.5598,80.7877,80.2845,80.7877,1082691.0
2022-08-02 10:30:00,85.11,87.07,85.0,86.72,2468136.0,80.7972,82.6578,80.6927,82.3256,2468136.0
2022-08-02 11:00:00,86.71,87.17,86.48,86.66,1314069.0,82.3161,82.7528,82.0977,82.2686,1314069.0
2022-08-02 11:30:00,86.65,87.1,86.38,86.97,593472.0,82.2591,82.6863,82.0028,82.5629,593472.0
2022-08-02 12:00:00,86.99,87.51,86.95,87.38,396763.0,82.5819,83.0755,82.5439,82.9521,396763.0
2022-08-02 12:30:00,87.38,87.42,87.14,87.2,367490.0,82.9521,82.9901,82.7243,82.7812,367490.0
2022-08-02 13:00:00,87.2,87.21,86.52,86.67,539528.0,82.7812,82.7907,82.1357,82.2781,539528.0
2022-08-02 13:30:00,86.67,86.67,85.88,86.06,662961.0,82.2781,82.2781,81.5281,81.699,662961.0
2022-08-02 14:00:00,86.06,86.62,85.96,86.57,299426.0,81.699,82.2306,81.6041,82.1832,299426.0
2022-08-02 14:30:00,86.57,86.72,86.32,86.44,284979.0,82.1832,82.3256,81.9458,82.0598,284979.0
2022-08-02 15:00:00,86.44,86.57,86.19,86.4,422656.0,82.0598,82.1832,81.8224,82.0218,422656.0
2022-08-02 15:30:00,86.41,86.53,85.97,86.06,1246655.0,82.0313,82.1452,81.6136,81.699,1246655.0
2022-08-03 09:30:00,85.96,86.07,84.55,84.84,3363391.0,81.6041,81.7085,80.2655,80.5408,3363391.0
2022-08-03 10:00:00,84.85,85.34,84.62,85.29,1254966.0,80.5503,81.0155,80.332,80.968,1254966.0
2022-08-03 10:30:00,85.29,85.89,85.24,85.59,1462749.0,80.968,81.5376,80.9206,81.2528,1462749.0
2022-08-03 11:00:00,85.6,85.84,85.38,85.81,769121.0,81.2623,81.4902,81.0535,81.4617,769121.0
2022-08-03 11:30:00,85.82,86.28,85.69,85.88,1021613.0,81.4712,81.9079,81.3478,81.5281,1021613.0
2022-08-03 12:00:00,85.87,86.17,85.5,85.54,901963.0,81.5186,81.8034,81.1674,81.2054,901963.0
2022-08-03 12:30:00,85.54,86.15,85.54,85.92,1296802.0,81.2054,81.7845,81.2054,81.5661,1296802.0
2022-08-03 13:00:00,85.92,86.35,85.86,86.28,897747.0,81.5661,81.9743,81.5091,81.9079,897747.0
2022-08-03 13:30:00,86.28,86.4,86.04,86.26,665261.0,81.9079,82.0218,81.68,81.8889,665261.0
2022-08-03 14:00:00,86.26,86.69,86.17,86.58,664697.0,81.8889,82.2971,81.8034,82.1927,664697.0
2022-08-03 14:30:00,86.58,86.77,86.46,86.59,647994.0,82.1927,82.373,82.0787,82.2022,647994.0
2022-08-03 15:00:00,86.59,86.62,86.27,86.3,781729.0,82.2022,82.2306,81.8984,81.9269,781729.0
2022-08-03 15:30:00,86.29,86.59,86.24,86.43,2787183.0,81.9174,82.2022,81.8699,82.0503,2787183.0
2022-08-04 09:30:00,87.0,87.73,86.62,87.45,2256703.0,82.5914,83.2844,82.2306,83.0186,2256703.0
2022-08-04 10:00:00,87.45,87.97,87.42,87.58,1732385.0,83.0186,83.5122,82.9901,83.142,1732385.0
2022-08-04 10:30:00,87.57,87.87,87.48,87.8,638555.0,83.1325,83.4173,83.0471,83.3508,638555.0
2022-08-04 11:00:00,87.78,87.99,87.61,87.92,633136.0,83.3319,83.5312,83.1705,83.4648,633136.0
2022-08-04 11:30:00,87.92,88.39,87.73,88.21,621404.0,83.4648,83.9109,83.2844,83.7401,621404.0
2022-08-04 12:00:00,88.23,88.28,88.03,88.03,490880.0,83.7591,83.8065,83.5692,83.5692,490880.0
2022-08-04 12:30:00,88.04,88.05,87.72,87.84,361200.0,83.5787,83.5882,83.2749,83.3888,361200.0
2022-08-04 13:00:00,87.81,88.0,87.74,87.94,242979.0,83.3603,83.5407,83.2939,83.4837,242979.0
2022-08-04 13:30:00,87.93,88.08,87.87,87.89,267142.0,83.4743,83.6167,83.4173,83.4363,267142.0
2022-08-04 14:00:00,87.88,88.09,87.81,88.09,270987.0,83.4268,83.6261,83.3603,83.6261,270987.0
2022-08-04 14:30:00,88.09,88.16,87.9,88.13,318936.0,83.6261,83.6926,83.4458,83.6641,318936.0
2022-08-04 15:00:00,88.12,88.2,87.93,88.11,444075.0,83.6546,83.7306,83.4743,83.6451,444075.0
2022-08-04 15:30:00,88.12,88.41,87.92,88.41,1811200.0,83.6546,83.9299,83.4648,83.9299,1811200.0
2022-08-05 09:30:00,88.03,90.22,88.01,90.05,2155468.0,83.5692,85.6482,83.5502,85.4868,2155468.0
2022-08-05 10:00:00,90.06,90.98,89.91,90.64,1076972.0,85.4963,86.3697,85.3539,86.0469,1076972.0
2022-08-05 10:30:00,90.62,90.65,90.01,90.02,737203.0,86.0279,86.0564,85.4489,85.4583,737203.0
2022-08-05 11:00:00,90.01,90.1,89.31,89.31,641891.0,85.4489,85.5343,84.7843,84.7843,641891.0
2022-08-05 11:30:00,89.32,89.6,89.17,89.38,545192.0,84.7938,85.0596,84.6514,84.8508,545192.0
2022-08-05 12:00:00,89.38,89.54,89.28,89.49,361972.0,84.8508,85.0027,84.7558,84.9552,361972.0
2022-08-05 12:30:00,89.51,89.67,89.21,89.65,332060.0,84.9742,85.1261,84.6894,85.1071,332060.0
2022-08-05 13:00:00,89.66,89.82,89.54,89.66,394240.0,85.1166,85.2685,85.0027,85.1166,394240.0
2022-08-05 13:30:00,89.66,89.81,89.46,89.5,354906.0,85.1166,85.259,84.9267,84.9647,354906.0
2022-08-05 14:00:00,89.51,89.57,89.32,89.33,340515.0,84.9742,85.0311,84.7938,84.8033,340515.0
2022-08-05 14:30:00,89.32,89.56,89.27,89.41,341503.0,84.7938,85.0217,84.7464,84.8793,341503.0
2022-08-05 15:00:00,89.41,89.61,89.35,89.51,405624.0,84.8793,85.0691,84.8223,84.9742,405624.0
2022-08-05 15:30:00,89.51,89.85,89.38,89.74,1422909.0,84.9742,85.297,84.8508,85.1925,1422909.0
2022-08-08 09:30:00,88.98,89.1,88.36,88.48,1357567.0,84.471,84.585,83.8825,83.9964,1357567.0
2022-08-08 10:00:00,88.49,88.66,87.88,87.97,912307.0,84.0059,84.1673,83.4268,83.5122,912307.0
2022-08-08 10:30:00,87.96,88.25,87.71,87.78,621646.0,83.5027,83.778,83.2654,83.3319,621646.0
2022-08-08 11:00:00,87.78,88.04,87.48,87.61,577025.0,83.3319,83.5787,83.0471,83.1705,577025.0
2022-08-08 11:30:00,87.61,87.81,87.24,87.39,611460.0,83.1705,83.3603,82.8192,82.9616,611460.0
2022-08-08 12:00:00,87.37,87.56,86.91,86.96,608880.0,82.9426,83.123,82.5059,82.5534,608880.0
2022-08-08 12:30:00,86.93,87.52,86.92,87.34,350152.0,82.5249,83.085,82.5154,82.9142,350152.0
2022-08-08 13:00:00,87.34,87.73,87.29,87.33,348962.0,82.9142,83.2844,82.8667,82.9047,348962.0
2022-08-08 13:30:00,87.32,87.55,87.28,87.48,262310.0,82.8952,83.1135,82.8572,83.0471,262310.0
2022-08-08 14:00:00,87.49,87.56,87.22,87.46,383546.0,83.0565,83.123,82.8002,83.0281,383546.0
2022-08-08 14:30:00,87.45,87.55,87.3,87.47,343654.0,83.0186,83.1135,82.8762,83.0376,343654.0
2022-08-08 15:00:00,87.46,87.7,87.44,87.63,402909.0,83.0281,83.2559,83.0091,83.1895,402909.0
2022-08-08 15:30:00,87.63,88.0,87.56,87.95,1317777.0,83.1895,83.5407,83.123,83.4932,1317777.0
2022-08-09 09:30:00,86.94,87.14,85.49,85.76,1671798.0,82.5344,82.7243,81.1579,81.4142,1671798.0
2022-08-09 10:00:00,85.78,85.78,85.26,85.45,1006927.0,81.4332,81.4332,80.9396,81.1199,1006927.0
2022-08-09 10:30:00,85.45,85.74,85.35,85.44,471126.0,81.1199,81.3952,81.025,81.1104,471126.0
2022-08-09 11:00:00,85.43,85.45,85.12,85.39,620837.0,81.1009,81.1199,80.8066,81.063,620837.0
2022-08-09 11:30:00,85.4,85.41,84.91,84.99,1229446.0,81.0725,81.082,80.6073,80.6832,1229446.0
2022-08-09 12:00:00,84.99,85.02,84.61,84.63,765506.0,80.6832,80.7117,80.3225,80.3415,765506.0
2022-08-09 12:30:00,84.62,84.69,84.44,84.55,610640.0,80.332,80.3984,80.1611,80.2655,610640.0
2022-08-09 13:00:00,84.55,84.96,84.55,84.96,298918.0,80.2655,80.6548,80.2655,80.6548,298918.0
2022-08-09 13:30:00,84.95,84.97,84.71,84.94,379538.0,80.6453,80.6642,80.4174,80.6358,379538.0
2022-08-09 14:00:00,84.95,85.02,84.6,84.75,289224.0,80.6453,80.7117,80.313,80.4554,289224.0
2022-08-09 14:30:00,84.75,85.24,84.72,85.13,301978.0,80.4554,80.9206,80.4269,80.8161,301978.0
2022-08-09 15:00:00,85.12,85.37,85.12,85.17,633727.0,80.8066,81.044,80.8066,80.8541,633727.0
2022-08-09 15:30:00,85.17,85.39,85.11,85.31,1398616.0,80.8541,81.063,80.7972,80.987,1398616.0
2022-08-10 09:30:00,86.81,87.3,86.31,86.77,1577952.0,82.411,82.8762,81.9363,82.373,1577952.0
2022-08-10 10:00:00,86.78,87.13,86.52,86.58,677879.0,82.3825,82.7148,82.1357,82.1927,677879.0
2022-08-10 10:30:00,86.57,87.4,86.55,87.4,488673.0,82.1832,82.9711,82.1642,82.9711,488673.0
2022-08-10 11:00:00,87.4,88.01,87.39,88.01,579404.0,82.9711,83.5502,82.9616,83.5502,579404.0
2022-08-10 11:30:00,88.01,88.47,88.0,88.45,588205.0,83.5502,83.9869,83.5407,83.9679,588205.0
2022-08-10 12:00:00,88.45,88.52,88.16,88.42,439196.0,83.9679,84.0344,83.6926,83.9394,439196.0
2022-08-10 12:30:00,88.42,88.49,88.19,88.35,291470.0,83.9394,84.0059,83.7211,83.873,291470.0
2022-08-10 13:00:00,88.35,88.57,88.27,88.45,256681.0,83.873,84.0818,83.797,83.9679,256681.0
2022-08-10 13:30:00,88.45,88.64,88.42,88.55,355772.0,83.9679,84.1483,83.9394,84.0628,355772.0
2022-08-10 14:00:00,88.54,88.65,88.32,88.44,435717.0,84.0533,84.1578,83.8445,83.9584,435717.0
2022-08-10 14:30:00,88.44,88.5,88.28,88.39,269015.0,83.9584,84.0154,83.8065,83.9109,269015.0
2022-08-10 15:00:00,88.39,88.51,88.27,88.45,345584.0,83.9109,84.0249,83.797,83.9679,345584.0
2022-08-10 15:30:00,88.45,88.65,88.34,88.65,1131299.0,83.9679,84.1578,83.8635,84.1578,1131299.0
2022-08-11 09:30:00,89.96,90.75,89.31,90.53,1666372.0,85.4014,86.1514,84.7843,85.9425,1666372.0
2022-08-11 10:00:00,90.54,91.0,90.5,90.77,1098414.0,85.952,86.3887,85.914,86.1703,1098414.0
2022-08-11 10:30:00,90.76,90.89,90.39,90.64,939249.0,86.1608,86.2843,85.8096,86.0469,939249.0
2022-08-11 11:00:00,90.63,90.72,89.86,90.04,831966.0,86.0374,86.1229,85.3065,85.4773,831966.0
2022-08-11 11:30:00,90.05,90.24,89.6,89.94,529549.0,85.4868,85.6672,85.0596,85.3824,529549.0
2022-08-11 12:00:00,89.94,90.06,89.75,90.06,310533.0,85.3824,85.4963,85.202,85.4963,310533.0
2022-08-11 12:30:00,90.06,90.26,90.0,90.16,282467.0,85.4963,85.6862,85.4394,85.5913,282467.0
2022-08-11 13:00:00,90.17,90.28,89.97,90.11,192081.0,85.6007,85.7052,85.4109,85.5438,192081.0
2022-08-11 13:30:00,90.09,90.14,89.86,89.98,246718.0,85.5248,85.5723,85.3065,85.4204,246718.0
2022-08-11 14:00:00,89.98,90.04,89.78,89.96,253582.0,85.4204,85.4773,85.2305,85.4014,253582.0
2022-08-11 14:30:00,89.97,90.0,89.54,89.7,305357.0,85.4109,85.4394,85.0027,85.1546,305357.0
2022-08-11 15:00:00,89.69,89.7,89.34,89.49,349029.0,85.1451,85.1546,84.8128,84.9552,349029.0
2022-08-11 15:30:00,89.49,89.59,89.32,89.51,1038910.0,84.9552,85.0501,84.7938,84.9742,1038910.0
2022-08-12 09:30:00,89.68,90.49,89.64,90.29,1021560.0,85.1356,85.9045,85.0976,85.7147,1021560.0
2022-08-12 10:00:00,90.28,90.82,90.12,90.63,661148.0,85.7052,86.2178,85.5533,86.0374,661148.0
2022-08-12 10:30:00,90.63,90.81,90.53,90.58,941588.0,86.0374,86.2083,85.9425,85.99,941588.0
2022-08-12 11:00:00,90.57,90.76,90.39,90.5,472011.0,85.9805,86.1608,85.8096,85.914,472011.0
2022-08-12 11:30:00,90.51,90.8,90.51,90.67,349065.0,85.9235,86.1988,85.9235,86.0754,349065.0
2022-08-12 12:00:00,90.67,90.84,90.66,90.8,300556.0,86.0754,86.2368,86.0659,86.1988,300556.0
2022-08-12 12:30:00,90.81,90.81,90.61,90.66,193839.0,86.2083,86.2083,86.0184,86.0659,193839.0
2022-08-12 13:00:00,90.65,90.95,90.62,90.91,352996.0,86.0564,86.3412,86.0279,86.3032,352996.0
2022-08-12 13:30:00,90.91,90.99,90.77,90.97,271550.0,86.3032,86.3792,86.1703,86.3602,271550.0
2022-08-12 14:00:00,90.98,91.27,90.96,91.26,586303.0,86.3697,86.645,86.3507,86.6355,586303.0
2022-08-12 14:30:00,91.26,91.35,91.04,91.04,431346.0,86.6355,86.7209,86.4267,86.4267,431346.0
2022-08-12 15:00:00,91.03,91.1,90.93,91.01,904027.0,86.4172,86.4836,86.3222,86.3982,904027.0
2022-08-12 15:30:00,91.01,91.15,90.78,90.86,1776832.0,86.3982,86.5311,86.1798,86.2558,1776832.0
2022-08-15 09:30:00,90.01,90.91,90.0,90.49,1211332.0,85.4489,86.3032,85.4394,85.9045,1211332.0
2022-08-15 10:00:00,90.48,90.63,90.3,90.63,983600.0,85.895,86.0374,85.7242,86.0374,983600.0
2022-08-15 10:30:00,90.62,91.01,90.56,90.84,1174818.0,86.0279,86.3982,85.971,86.2368,1174818.0
2022-08-15 11:00:00,90.85,91.01,90.6,90.98,645492.0,86.2463,86.3982,86.009,86.3697,645492.0
2022-08-15 11:30:00,90.99,91.33,90.96,91.14,1067657.0,86.3792,86.702,86.3507,86.5216,1067657.0
2022-08-15 12:00:00,91.14,91.21,90.84,91.18,394758.0,86.5216,86.588,86.2368,86.5596,394758.0
2022-08-15 12:30:00,91.17,91.3,91.1,91.25,389603.0,86.5501,86.6735,86.4836,86.626,389603.0
2022-08-15 13:00:00,91.25,91.4,91.17,91.32,413051.0,86.626,86.7684,86.5501,86.6925,413051.0
2022-08-15 13:30:00,91.33,91.35,91.2,91.3,306988.0,86.702,86.7209,86.5785,86.6735,306988.0
2022-08-15 14:00:00,91.3,91.37,91.13,91.37,725794.0,86.6735,86.7399,86.5121,86.7399,725794.0
2022-08-15 14:30:00,91.37,91.69,91.29,91.66,1547205.0,86.7399,87.0437,86.664,87.0152,1547205.0
2022-08-15 15:00:00,91.66,91.94,91.63,91.86,628703.0,87.0152,87.2811,86.9868,87.2051,628703.0
2022-08-15 15:30:00,91.85,91.86,91.51,91.58,1374222.0,87.1956,87.2051,86.8728,86.9393,1374222.0
2022-08-16 09:30:00,91.14,91.35,89.39,89.41,1930662.0,86.5216,86.7209,84.8603,84.8793,1930662.0
2022-08-16 10:00:00,89.41,89.41,88.56,88.84,1601262.0,84.8793,84.8793,84.0723,84.3381,1601262.0
2022-08-16 10:30:00,88.84,89.35,88.62,89.15,523276.0,84.3381,84.8223,84.1293,84.6324,523276.0
2022-08-16 11:00:00,89.15,89.84,89.15,89.83,586042.0,84.6324,85.2875,84.6324,85.278,586042.0
2022-08-16 11:30:00,89.84,90.08,89.74,90.03,331453.0,85.2875,85.5153,85.1925,85.4678,331453.0
2022-08-16 12:00:00,89.98,90.13,89.86,89.88,330698.0,85.4204,85.5628,85.3065,85.3254,330698.0
2022-08-16 12:30:00,89.87,90.0,89.77,89.8,299185.0,85.3159,85.4394,85.221,85.2495,299185.0
2022-08-16 13:00:00,89.8,89.87,89.71,89.79,256168.0,85.2495,85.3159,85.1641,85.24,256168.0
2022-08-16 13:30:00,89.79,90.15,89.76,90.06,276918.0,85.24,85.5818,85.2115,85.4963,276918.0
2022-08-16 14:00:00,90.06,90.29,90.0,90.05,474719.0,85.4963,85.7147,85.4394,85.4868,474719.0
2022-08-16 14:30:00,90.04,90.05,89.48,89.63,340555.0,85.4773,85.4868,84.9457,85.0881,340555.0
2022-08-16 15:00:00,89.63,89.78,89.42,89.69,297998.0,85.0881,85.2305,84.8887,85.1451,297998.0
2022-08-16 15:30:00,89.69,90.01,89.68,89.94,790272.0,85.1451,85.4489,85.1356,85.3824,790272.0
2022-08-17 09:30:00,89.06,89.43,88.88,89.32,924495.0,84.547,84.8982,84.3761,84.7938,924495.0
2022-08-17 10:00:00,89.31,89.63,88.96,89.1,529094.0,84.7843,85.0881,84.4521,84.585,529094.0
2022-08-17 10:30:00,89.1,89.13,88.65,88.77,618888.0,84.585,84.6134,84.1578,84.2717,618888.0
2022-08-17 11:00:00,88.77,89.04,88.48,88.76,649658.0,84.2717,84.528,83.9964,84.2622,649658.0
2022-08-17 11:30:00,88.77,88.79,88.5,88.62,231585.0,84.2717,84.2907,84.0154,84.1293,231585.0
2022-08-17 12:00:00,88.62,88.9,88.62,88.82,302050.0,84.1293,84.3951,84.1293,84.3192,302050.0
2022-08-17 12:30:00,88.82,88.98,88.77,88.83,270067.0,84.3192,84.471,84.2717,84.3286,270067.0
2022-08-17 13:00:00,88.84,88.89,88.67,88.88,394503.0,84.3381,84.3856,84.1768,84.3761,394503.0
2022-08-17 13:30:00,88.88,89.07,88.78,89.06,309030.0,84.3761,84.5565,84.2812,84.547,309030.0
2022-08-17 14:00:00,89.05,89.53,88.95,89.5,555207.0,84.5375,84.9932,84.4426,84.9647,555207.0
2022-08-17 14:30:00,89.51,89.77,89.37,89.44,528040.0,84.9742,85.221,84.8413,84.9077,528040.0
2022-08-17 15:00:00,89.44,89.54,88.98,89.25,292805.0,84.9077,85.0027,84.471,84.7274,292805.0
2022-08-17 15:30:00,89.24,89.35,89.08,89.22,1077331.0,84.7179,84.8223,84.566,84.6989,1077331.0
2022-08-18 09:30:00,88.71,89.31,88.55,88.66,936558.0,84.2147,84.7843,84.0628,84.1673,936558.0
2022-08-18 10:00:00,88.65,89.15,88.41,88.85,777631.0,84.1578,84.6324,83.9299,84.3476,777631.0
2022-08-18 10:30:00,88.85,89.46,88.75,89.16,724366.0,84.3476,84.9267,84.2527,84.6419,724366.0
2022-08-18 11:00:00,89.16,89.33,88.87,89.33,603644.0,84.6419,84.8033,84.3666,84.8033,603644.0
2022-08-18 11:30:00,89.36,89.67,89.31,89.42,379817.0,84.8318,85.1261,84.7843,84.8887,379817.0
2022-08-18 12:00:00,89.42,89.47,89.1,89.12,394626.0,84.8887,84.9362,84.585,84.604,394626.0
2022-08-18 12:30:00,89.11,89.22,88.93,89.13,302781.0,84.5945,84.6989,84.4236,84.6134,302781.0
2022-08-18 13:00:00,89.13,89.42,88.98,89.37,266272.0,84.6134,84.8887,84.471,84.8413,266272.0
2022-08-18 13:30:00,89.38,89.48,89.33,89.4,248012.0,84.8508,84.9457,84.8033,84.8698,248012.0
2022-08-18 14:00:00,89.37,89.54,89.33,89.4,241845.0,84.8413,85.0027,84.8033,84.8698,241845.0
2022-08-18 14:30:00,89.41,89.41,89.26,89.34,245033.0,84.8793,84.8793,84.7369,84.8128,245033.0
2022-08-18 15:00:00,89.33,89.56,89.26,89.54,413045.0,84.8033,85.0217,84.7369,85.0027,413045.0
2022-08-18 15:30:00,89.54,89.58,89.19,89.28,973901.0,85.0027,85.0406,84.6704,84.7558,973901.0
2022-08-19 09:30:00,88.5,88.59,87.61,87.77,1232348.0,84.0154,84.1008,83.1705,83.3224,1232348.0
2022-08-19 10:00:00,87.76,87.88,87.56,87.64,431254.0,83.3129,83.4268,83.123,83.1989,431254.0
2022-08-19 10:30:00,87.65,87.67,87.36,87.37,340194.0,83.2084,83.2274,82.9331,82.9426,340194.0
2022-08-19 11:00:00,87.39,87.59,87.29,87.51,398887.0,82.9616,83.1515,82.8667,83.0755,398887.0
2022-08-19 11:30:00,87.52,87.75,87.38,87.64,282219.0,83.085,83.3034,82.9521,83.1989,282219.0
2022-08-19 12:00:00,87.65,87.75,87.52,87.59,204055.0,83.2084,83.3034,83.085,83.1515,204055.0
2022-08-19 12:30:00,87.58,87.8,87.51,87.7,133678.0,83.142,83.3508,83.0755,83.2559,133678.0
2022-08-19 13:00:00,87.69,87.72,87.29,87.31,371126.0,83.2464,83.2749,82.8667,82.8857,371126.0
2022-08-19 13:30:00,87.3,87.53,87.22,87.52,307684.0,82.8762,83.0945,82.8002,83.085,307684.0
2022-08-19 14:00:00,87.51,87.51,87.08,87.3,888354.0,83.0755,83.0755,82.6673,82.8762,888354.0
2022-08-19 14:30:00,87.3,87.32,87.11,87.19,432307.0,82.8762,82.8952,82.6958,82.7718,432307.0
2022-08-19 15:00:00,87.19,87.28,87.01,87.27,590128.0,82.7718,82.8572,82.6009,82.8477,590128.0
2022-08-19 15:30:00,87.27,87.33,87.11,87.19,1152333.0,82.8477,82.9047,82.6958,82.7718,1152333.0
2022-08-22 09:30:00,85.41,86.03,85.26,85.74,952741.0,81.082,81.6705,80.9396,81.3952,952741.0
2022-08-22 10:00:00,85.73,85.84,85.38,85.51,451251.0,81.3857,81.4902,81.0535,81.1769,451251.0
2022-08-22 10:30:00,85.5,85.8,85.41,85.46,353685.0,81.1674,81.4522,81.082,81.1294,353685.0
2022-08-22 11:00:00,85.47,85.64,85.38,85.47,286799.0,81.1389,81.3003,81.0535,81.1389,286799.0
2022-08-22 11:30:00,85.47,85.73,85.39,85.64,283573.0,81.1389,81.3857,81.063,81.3003,283573.0
2022-08-22 12:00:00,85.63,85.72,85.51,85.59,202581.0,81.2908,81.3762,81.1769,81.2528,202581.0
2022-08-22 12:30:00,85.59,85.64,85.45,85.52,159469.0,81.2528,81.3003,81.1199,81.1864,159469.0
2022-08-22 13:00:00,85.52,85.54,85.32,85.37,189611.0,81.1864,81.2054,80.9965,81.044,189611.0
2022-08-22 13:30:00,85.36,85.41,85.24,85.32,303823.0,81.0345,81.082,80.9206,80.9965,303823.0
2022-08-22 14:00:00,85.31,85.35,85.21,85.23,220992.0,80.987,81.025,80.8921,80.9111,220992.0
2022-08-22 14:30:00,85.23,85.23,85.02,85.12,348666.0,80.9111,80.9111,80.7117,80.8066,348666.0
2022-08-22 15:00:00,85.12,85.28,85.03,85.06,546509.0,80.8066,80.9585,80.7212,80.7497,546509.0
2022-08-22 15:30:00,85.06,85.35,84.94,85.24,1247953.0,80.7497,81.025,80.6358,80.9206,1247953.0
2022-08-23 09:30:00,85.16,86.36,84.99,86.23,892854.0,80.8446,81.9838,80.6832,81.8604,892854.0
2022-08-23 10:00:00,86.23,86.6,86.01,86.31,764244.0,81.8604,82.2116,81.6515,81.9363,764244.0
2022-08-23 10:30:00,86.32,86.47,85.85,85.89,457490.0,81.9458,82.0882,81.4997,81.5376,457490.0
2022-08-23 11:00:00,85.89,86.15,85.75,85.97,399199.0,81.5376,81.7845,81.4047,81.6136,399199.0
2022-08-23 11:30:00,85.98,86.1,85.85,85.88,300456.0,81.6231,81.737,81.4997,81.5281,300456.0
2022-08-23 12:00:00,85.88,85.94,85.7,85.85,275139.0,81.5281,81.5851,81.3573,81.4997,275139.0
2022-08-23 12:30:00,85.85,86.19,85.84,86.13,296297.0,81.4997,81.8224,81.4902,81.7655,296297.0
2022-08-23 13:00:00,86.15,86.24,85.97,86.21,363388.0,81.7845,81.8699,81.6136,81.8414,363388.0
2022-08-23 13:30:00,86.22,86.3,85.97,86.08,318859.0,81.8509,81.9269,81.6136,81.718,318859.0
2022-08-23 14:00:00,86.08,86.25,86.01,86.23,329559.0,81.718,81.8794,81.6515,81.8604,329559.0
2022-08-23 14:30:00,86.23,86.24,85.98,86.09,482192.0,81.8604,81.8699,81.6231,81.7275,482192.0
2022-08-23 15:00:00,86.09,86.32,86.05,86.08,446173.0,81.7275,81.9458,81.6895,81.718,446173.0
2022-08-23 15:30:00,86.08,86.14,85.95,85.99,1095626.0,81.718,81.775,81.5946,81.6326,1095626.0
2022-08-24 09:30:00,85.8,85.96,85.41,85.58,501969.0,81.4522,81.6041,81.082,81.2433,501969.0
2022-08-24 10:00:00,85.59,86.06,85.46,85.9,373502.0,81.2528,81.699,81.1294,81.5471,373502.0
2022-08-24 10:30:00,85.9,86.03,85.66,85.87,240987.0,81.5471,81.6705,81.3193,81.5186,240987.0
2022-08-24 11:00:00,85.87,86.12,85.62,86.12,490911.0,81.5186,81.756,81.2813,81.756,490911.0
2022-08-24 11:30:00,86.12,86.13,85.71,85.8,490429.0,81.756,81.7655,81.3667,81.4522,490429.0
2022-08-24 12:00:00,85.78,86.03,85.76,85.92,257339.0,81.4332,81.6705,81.4142,81.5661,257339.0
2022-08-24 12:30:00,85.92,85.92,85.65,85.69,314176.0,81.5661,81.5661,81.3098,81.3478,314176.0
2022-08-24 13:00:00,85.68,85.73,85.4,85.43,319244.0,81.3383,81.3857,81.0725,81.1009,319244.0
2022-08-24 13:30:00,85.43,85.49,85.34,85.35,252299.0,81.1009,81.1579,81.0155,81.025,252299.0
2022-08-24 14:00:00,85.36,85.46,85.3,85.35,288773.0,81.0345,81.1294,80.9775,81.025,288773.0
2022-08-24 14:30:00,85.34,85.41,85.2,85.39,238314.0,81.0155,81.082,80.8826,81.063,238314.0
2022-08-24 15:00:00,85.39,85.52,85.36,85.44,441420.0,81.063,81.1864,81.0345,81.1104,441420.0
2022-08-24 15:30:00,85.44,85.57,85.41,85.56,1071329.0,81.1104,81.2338,81.082,81.2243,1071329.0
2022-08-25 09:30:00,86.33,86.97,86.01,86.87,1036361.0,81.9553,82.5629,81.6515,82.468,1036361.0
2022-08-25 10:00:00,86.89,87.24,86.67,87.23,504358.0,82.487,82.8192,82.2781,82.8097,504358.0
2022-08-25 10:30:00,87.23,87.28,87.02,87.06,286230.0,82.8097,82.8572,82.6104,82.6483,286230.0
2022-08-25 11:00:00,87.06,87.06,86.79,86.96,232913.0,82.6483,82.6483,82.392,82.5534,232913.0
2022-08-25 11:30:00,86.97,87.26,86.87,87.24,266922.0,82.5629,82.8382,82.468,82.8192,266922.0
2022-08-25 12:00:00,87.24,87.27,87.03,87.09,191125.0,82.8192,82.8477,82.6199,82.6768,191125.0
2022-08-25 12:30:00,87.09,87.18,86.95,87.03,146715.0,82.6768,82.7623,82.5439,82.6199,146715.0
2022-08-25 13:00:00,87.02,87.19,86.98,87.06,190710.0,82.6104,82.7718,82.5724,82.6483,190710.0
2022-08-25 13:30:00,87.08,87.2,87.04,87.08,248212.0,82.6673,82.7812,82.6294,82.6673,248212.0
2022-08-25 14:00:00,87.08,87.17,86.98,87.13,131714.0,82.6673,82.7528,82.5724,82.7148,131714.0
2022-08-25 14:30:00,87.12,87.14,86.89,87.09,231488.0,82.7053,82.7243,82.487,82.6768,231488.0
2022-08-25 15:00:00,87.07,87.11,86.92,87.09,278441.0,82.6578,82.6958,82.5154,82.6768,278441.0
2022-08-25 15:30:00,87.09,87.59,86.98,87.54,1074011.0,82.6768,83.1515,82.5724,83.104,1074011.0
2022-08-26 09:30:00,87.5,87.69,86.89,87.31,598493.0,83.066,83.2464,82.487,82.8857,598493.0
2022-08-26 10:00:00,87.3,87.79,86.64,86.76,554275.0,82.8762,83.3413,82.2496,82.3635,554275.0
2022-08-26 10:30:00,86.74,86.74,86.0,86.18,622919.0,82.3446,82.3446,81.6421,81.8129,622919.0
2022-08-26 11:00:00,86.15,86.22,85.5,85.84,321995.0,81.7845,81.8509,81.1674,81.4902,321995.0
2022-08-26 11:30:00,85.83,85.93,85.63,85.8,231637.0,81.4807,81.5756,81.2908,81.4522,231637.0
2022-08-26 12:00:00,85.8,85.8,85.48,85.57,301053.0,81.4522,81.4522,81.1484,81.2338,301053.0
2022-08-26 12:30:00,85.57,85.71,85.45,85.68,169118.0,81.2338,81.3667,81.1199,81.3383,169118.0
2022-08-26 13:00:00,85.66,85.78,85.57,85.57,158075.0,81.3193,81.4332,81.2338,81.2338,158075.0
2022-08-26 13:30:00,85.57,85.58,85.28,85.29,204910.0,81.2338,81.2433,80.9585,80.968,204910.0
2022-08-26 14:00:00,85.29,85.39,85.22,85.32,225605.0,80.968,81.063,80.9016,80.9965,225605.0
2022-08-26 14:30:00,85.31,85.41,85.22,85.29,201825.0,80.987,81.082,80.9016,80.968,201825.0
2022-08-26 15:00:00,85.29,85.4,85.04,85.09,357087.0,80.968,81.0725,80.7307,80.7782,357087.0
2022-08-26 15:30:00,85.09,85.11,84.65,84.75,1664151.0,80.7782,80.7972,80.3605,80.4554,1664151.0
2022-08-29 09:30:00,83.91,84.32,83.72,83.95,872188.0,79.658,80.0472,79.4776,79.6959,872188.0
2022-08-29 10:00:00,83.92,84.07,83.61,83.68,507629.0,79.6675,79.8099,79.3732,79.4396,507629.0
2022-08-29 10:30:00,83.67,83.7,82.95,82.98,629100.0,79.4301,79.4586,78.7466,78.7751,629100.0
2022-08-29 11:00:00,82.98,83.24,82.9,83.16,443056.0,78.7751,79.0219,78.6991,78.946,443056.0
2022-08-29 11:30:00,83.15,83.46,83.07,83.32,473828.0,78.9365,79.2308,78.8605,79.0979,473828.0
2022-08-29 12:00:00,83.32,83.51,83.15,83.2,283309.0,79.0979,79.2782,78.9365,78.9839,283309.0
2022-08-29 12:30:00,83.19,83.7,83.02,83.46,423901.0,78.9744,79.4586,78.8131,79.2308,423901.0
2022-08-29 13:00:00,83.47,83.58,83.2,83.31,265274.0,79.2403,79.3447,78.9839,79.0884,265274.0
2022-08-29 13:30:00,83.3,83.59,83.3,83.37,234235.0,79.0789,79.3542,79.0789,79.1453,234235.0
2022-08-29 14:00:00,83.37,83.37,83.12,83.2,311335.0,79.1453,79.1453,78.908,78.9839,311335.0
2022-08-29 14:30:00,83.2,83.31,83.05,83.21,324122.0,78.9839,79.0884,78.8415,78.9934,324122.0
2022-08-29 15:00:00,83.22,83.4,83.15,83.2,342195.0,79.0029,79.1738,78.9365,78.9839,342195.0
2022-08-29 15:30:00,83.19,83.27,82.78,82.86,1673874.0,78.9744,79.0504,78.5852,78.6612,1673874.0
2022-08-30 09:30:00,83.78,83.98,82.9,83.03,1346588.0,79.5345,79.7244,78.6991,78.8226,1346588.0
2022-08-30 10:00:00,83.03,83.1,82.29,82.3,653974.0,78.8226,78.889,78.1201,78.1295,653974.0
2022-08-30 10:30:00,82.29,82.44,81.73,82.43,584427.0,78.1201,78.2625,77.5884,78.253,584427.0
2022-08-30 11:00:00,82.43,82.58,82.05,82.3,403090.0,78.253,78.3954,77.8922,78.1295,403090.0
2022-08-30 11:30:00,82.28,82.61,82.23,82.46,334450.0,78.1106,78.4238,78.0631,78.2814,334450.0
2022-08-30 12:00:00,82.45,82.76,82.41,82.53,184284.0,78.2719,78.5662,78.234,78.3479,184284.0
2022-08-30 12:30:00,82.52,82.52,82.16,82.26,181686.0,78.3384,78.3384,77.9966,78.0916,181686.0
2022-08-30 13:00:00,82.26,82.33,82.02,82.16,167385.0,78.0916,78.158,77.8637,77.9966,167385.0
2022-08-30 13:30:00,82.14,82.36,82.0,82.3,199667.0,77.9777,78.1865,77.8447,78.1295,199667.0
2022-08-30 14:00:00,82.29,82.51,82.22,82.31,260830.0,78.1201,78.3289,78.0536,78.139,260830.0
2022-08-30 14:30:00,82.31,82.47,82.25,82.38,161651.0,78.139,78.2909,78.0821,78.2055,161651.0
2022-08-30 15:00:00,82.39,82.85,82.37,82.67,387378.0,78.215,78.6517,78.196,78.4808,387378.0
2022-08-30 15:30:00,82.68,82.93,82.54,82.8,1327019.0,78.4903,78.7276,78.3574,78.6042,1327019.0
2022-08-31 09:30:00,84.11,84.87,83.99,84.4,1437286.0,79.8478,80.5693,79.7339,80.1231,1437286.0
2022-08-31 10:00:00,84.39,84.61,84.01,84.07,648940.0,80.1136,80.3225,79.7529,79.8099,648940.0
2022-08-31 10:30:00,84.06,84.26,83.81,83.81,507702.0,79.8004,79.9902,79.563,79.563,507702.0
2022-08-31 11:00:00,83.82,83.82,83.35,83.56,541631.0,79.5725,79.5725,79.1263,79.3257,541631.0
2022-08-31 11:30:00,83.55,83.8,83.47,83.73,339382.0,79.3162,79.5535,79.2403,79.4871,339382.0
2022-08-31 12:00:00,83.74,83.81,83.5,83.57,252729.0,79.4966,79.563,79.2687,79.3352,252729.0
2022-08-31 12:30:00,83.57,83.68,83.25,83.29,198532.0,79.3352,79.4396,79.0314,79.0694,198532.0
2022-08-31 13:00:00,83.28,83.49,83.14,83.24,256961.0,79.0599,79.2592,78.927,79.0219,256961.0
2022-08-31 13:30:00,83.24,83.3,83.06,83.21,134481.0,79.0219,79.0789,78.851,78.9934,134481.0
2022-08-31 14:00:00,83.21,83.42,83.17,83.34,179900.0,78.9934,79.1928,78.9555,79.1168,179900.0
2022-08-31 14:30:00,83.33,83.33,83.16,83.3,218015.0,79.1074,79.1074,78.946,79.0789,218015.0
2022-08-31 15:00:00,83.31,83.82,83.24,83.7,326655.0,79.0884,79.5725,79.0219,79.4586,326655.0
2022-08-31 15:30:00,83.7,83.93,83.32,83.34,1028170.0,79.4586,79.6769,79.0979,79.1168,1028170.0
2022-09-01 09:30:00,81.45,81.6,80.69,80.78,1296592.0,77.3226,77.465,76.6011,76.6866,1296592.0
2022-09-01 10:00:00,80.76,80.88,80.12,80.82,1336292.0,76.6676,76.7815,76.06,76.7245,1336292.0
2022-09-01 10:30:00,80.83,80.84,80.26,80.51,516177.0,76.734,76.7435,76.1929,76.4303,516177.0
2022-09-01 11:00:00,80.5,80.58,80.2,80.22,784856.0,76.4208,76.4967,76.136,76.1549,784856.0
2022-09-01 11:30:00,80.22,80.81,80.21,80.39,717369.0,76.1549,76.7151,76.1455,76.3163,717369.0
2022-09-01 12:00:00,80.39,80.71,80.39,80.59,391039.0,76.3163,76.6201,76.3163,76.5062,391039.0
2022-09-01 12:30:00,80.59,80.63,80.4,80.54,261391.0,76.5062,76.5442,76.3258,76.4587,261391.0
2022-09-01 13:00:00,80.55,81.15,80.52,81.13,449971.0,76.4682,77.0378,76.4397,77.0188,449971.0
2022-09-01 13:30:00,81.14,81.21,80.64,80.69,390935.0,77.0283,77.0948,76.5537,76.6011,390935.0
2022-09-01 14:00:00,80.69,81.23,80.65,81.14,359312.0,76.6011,77.1138,76.5632,77.0283,359312.0
2022-09-01 14:30:00,81.15,81.49,81.08,81.23,382335.0,77.0378,77.3606,76.9714,77.1138,382335.0
2022-09-01 15:00:00,81.23,81.77,81.16,81.35,517241.0,77.1138,77.6264,77.0473,77.2277,517241.0
2022-09-01 15:30:00,81.34,81.83,81.22,81.65,1089470.0,77.2182,77.6834,77.1043,77.5125,1089470.0
2022-09-02 09:30:00,81.55,82.07,81.31,81.73,1079988.0,77.4176,77.9112,77.1897,77.5884,1079988.0
2022-09-02 10:00:00,81.75,82.56,81.5,82.47,846523.0,77.6074,78.3764,77.3701,78.2909,846523.0
2022-09-02 10:30:00,82.48,82.98,82.29,82.36,525332.0,78.3004,78.7751,78.1201,78.1865,525332.0
2022-09-02 11:00:00,82.37,82.58,82.17,82.27,349278.0,78.196,78.3954,78.0061,78.1011,349278.0
2022-09-02 11:30:00,82.27,82.61,82.24,82.47,253018.0,78.1011,78.4238,78.0726,78.2909,253018.0
2022-09-02 12:00:00,82.48,82.51,81.69,81.72,214835.0,78.3004,78.3289,77.5505,77.5789,214835.0
2022-09-02 12:30:00,81.73,81.82,81.14,81.34,279288.0,77.5884,77.6739,77.0283,77.2182,279288.0
2022-09-02 13:00:00,81.33,81.33,80.81,80.9,381124.0,77.2087,77.2087,76.7151,76.8005,381124.0
2022-09-02 13:30:00,80.89,81.02,80.61,80.7,485418.0,76.791,76.9144,76.5252,76.6106,485418.0
2022-09-02 14:00:00,80.69,81.08,80.68,81.08,211414.0,76.6011,76.9714,76.5916,76.9714,211414.0
2022-09-02 14:30:00,81.08,81.17,80.86,80.91,166758.0,76.9714,77.0568,76.7625,76.81,166758.0
2022-09-02 15:00:00,80.87,81.25,80.85,80.97,271375.0,76.772,77.1328,76.753,76.8669,271375.0
2022-09-02 15:30:00,80.97,81.09,80.61,80.92,1033278.0,76.8669,76.9809,76.5252,76.8195,1033278.0
2022-09-06 09:30:00,81.03,81.03,80.3,80.44,1273934.0,76.9239,76.9239,76.2309,76.3638,1273934.0
2022-09-06 10:00:00,80.44,80.44,79.52,79.77,1655780.0,76.3638,76.3638,75.4904,75.7278,1655780.0
2022-09-06 10:30:00,79.77,80.3,79.65,80.19,2065129.0,75.7278,76.2309,75.6138,76.1265,2065129.0
2022-09-06 11:00:00,80.19,80.59,79.95,80.04,618051.0,76.1265,76.5062,75.8986,75.9841,618051.0
2022-09-06 11:30:00,80.03,80.68,80.02,80.58,554930.0,75.9746,76.5916,75.9651,76.4967,554930.0
2022-09-06 12:00:00,80.58,80.61,79.95,80.14,388929.0,76.4967,76.5252,75.8986,76.079,388929.0
2022-09-06 12:30:00,80.11,80.26,80.02,80.07,253864.0,76.0505,76.1929,75.9651,76.0125,253864.0
2022-09-06 13:00:00,80.06,80.08,79.7,79.77,299910.0,76.0031,76.022,75.6613,75.7278,299910.0
2022-09-06 13:30:00,79.79,80.05,79.77,80.0,537957.0,75.7467,75.9936,75.7278,75.9461,537957.0
2022-09-06 14:00:00,79.98,80.31,79.89,80.14,351294.0,75.9271,76.2404,75.8417,76.079,351294.0
2022-09-06 14:30:00,80.14,80.21,80.0,80.06,243881.0,76.079,76.1455,75.9461,76.0031,243881.0
2022-09-06 15:00:00,80.08,80.31,80.0,80.17,322076.0,76.022,76.2404,75.9461,76.1075,322076.0
2022-09-06 15:30:00,80.17,80.27,79.98,80.12,1274655.0,76.1075,76.2024,75.9271,76.06,1274655.0
2022-09-07 09:30:00,78.39,79.14,78.23,78.8,2117325.0,74.4177,75.1297,74.2658,74.8069,2117325.0
2022-09-07 10:00:00,78.8,79.18,78.63,79.16,648005.0,74.8069,75.1676,74.6455,75.1487,648005.0
2022-09-07 10:30:00,79.17,79.36,78.99,79.14,509732.0,75.1582,75.3385,74.9873,75.1297,509732.0
2022-09-07 11:00:00,79.14,79.51,79.04,79.42,391731.0,75.1297,75.4809,75.0347,75.3955,391731.0
2022-09-07 11:30:00,79.43,79.67,79.38,79.48,303491.0,75.405,75.6328,75.3575,75.4524,303491.0
2022-09-07 12:00:00,79.48,79.56,79.17,79.24,189249.0,75.4524,75.5284,75.1582,75.2246,189249.0
2022-09-07 12:30:00,79.23,79.51,79.14,79.45,210357.0,75.2151,75.4809,75.1297,75.424,210357.0
2022-09-07 13:00:00,79.44,79.61,79.42,79.49,171866.0,75.4145,75.5759,75.3955,75.4619,171866.0
2022-09-07 13:30:00,79.48,79.7,79.43,79.56,404401.0,75.4524,75.6613,75.405,75.5284,404401.0
2022-09-07 14:00:00,79.57,79.77,79.47,79.67,302674.0,75.5379,75.7278,75.443,75.6328,302674.0
2022-09-07 14:30:00,79.67,79.99,79.66,79.99,502893.0,75.6328,75.9366,75.6233,75.9366,502893.0
2022-09-07 15:00:00,79.99,80.17,79.91,80.17,399459.0,75.9366,76.1075,75.8607,76.1075,399459.0
2022-09-07 15:30:00,80.17,80.18,79.73,79.95,1171105.0,76.1075,76.117,75.6898,75.8986,1171105.0
2022-09-08 09:30:00,79.01,79.56,78.77,79.32,1071952.0,75.0063,75.5284,74.7784,75.3006,1071952.0
2022-09-08 10:00:00,79.33,79.83,79.02,79.71,574308.0,75.31,75.7847,75.0158,75.6708,574308.0
2022-09-08 10:30:00,79.72,80.23,79.64,80.23,538768.0,75.6803,76.1644,75.6043,76.1644,538768.0
2022-09-08 11:00:00,80.23,80.74,80.23,80.62,573218.0,76.1644,76.6486,76.1644,76.5347,573218.0
2022-09-08 11:30:00,80.62,80.64,80.28,80.42,310079.0,76.5347,76.5537,76.2119,76.3448,310079.0
2022-09-08 12:00:00,80.42,80.46,79.54,79.68,387115.0,76.3448,76.3828,75.5094,75.6423,387115.0
2022-09-08 12:30:00,79.63,80.07,79.63,79.95,277651.0,75.5948,76.0125,75.5948,75.8986,277651.0
2022-09-08 13:00:00,79.94,80.19,79.71,80.08,221568.0,75.8891,76.1265,75.6708,76.022,221568.0
2022-09-08 13:30:00,80.08,80.26,79.88,80.02,272541.0,76.022,76.1929,75.8322,75.9651,272541.0
2022-09-08 14:00:00,80.01,80.15,79.9,79.97,190024.0,75.9556,76.0885,75.8512,75.9176,190024.0
2022-09-08 14:30:00,79.98,80.13,79.84,79.88,204811.0,75.9271,76.0695,75.7942,75.8322,204811.0
2022-09-08 15:00:00,79.87,80.05,79.74,79.98,236284.0,75.8227,75.9936,75.6993,75.9271,236284.0
2022-09-08 15:30:00,79.98,80.24,79.73,80.22,905381.0,75.9271,76.1739,75.6898,76.1549,905381.0
2022-09-09 09:30:00,80.83,81.48,80.74,81.45,841002.0,76.734,77.3511,76.6486,77.3226,841002.0
2022-09-09 10:00:00,81.45,81.66,80.99,81.19,794708.0,77.3226,77.522,76.8859,77.0758,794708.0
2022-09-09 10:30:00,81.2,81.42,81.11,81.25,447661.0,77.0853,77.2941,76.9998,77.1328,447661.0
2022-09-09 11:00:00,81.27,81.29,80.92,81.29,309517.0,77.1517,77.1707,76.8195,77.1707,309517.0
2022-09-09 11:30:00,81.29,81.41,81.2,81.39,218063.0,77.1707,77.2846,77.0853,77.2657,218063.0
2022-09-09 12:00:00,81.39,81.41,81.09,81.2,154882.0,77.2657,77.2846,76.9809,77.0853,154882.0
2022-09-09 12:30:00,81.21,81.4,81.15,81.34,187051.0,77.0948,77.2752,77.0378,77.2182,187051.0
2022-09-09 13:00:00,81.34,81.46,81.25,81.34,209594.0,77.2182,77.3321,77.1328,77.2182,209594.0
2022-09-09 13:30:00,81.34,81.4,81.22,81.27,122883.0,77.2182,77.2752,77.1043,77.1517,122883.0
2022-09-09 14:00:00,81.25,81.38,81.15,81.37,165051.0,77.1328,77.2562,77.0378,77.2467,165051.0
2022-09-09 14:30:00,81.36,81.36,81.17,81.3,201958.0,77.2372,77.2372,77.0568,77.1802,201958.0
2022-09-09 15:00:00,81.28,81.57,81.25,81.56,352882.0,77.1612,77.4365,77.1328,77.427,352882.0
2022-09-09 15:30:00,81.56,81.59,81.4,81.52,921628.0,77.427,77.4555,77.2752,77.3891,921628.0
2022-09-12 09:30:00,81.97,82.32,81.8,82.28,744593.0,77.8163,78.1485,77.6549,78.1106,744593.0
2022-09-12 10:00:00,82.28,82.5,82.13,82.34,401563.0,78.1106,78.3194,77.9682,78.1675,401563.0
2022-09-12 10:30:00,82.34,82.47,82.12,82.14,411711.0,78.1675,78.2909,77.9587,77.9777,411711.0
2022-09-12 11:00:00,82.15,82.27,82.01,82.26,250834.0,77.9871,78.1011,77.8542,78.0916,250834.0
2022-09-12 11:30:00,82.26,82.29,81.76,81.8,343806.0,78.0916,78.1201,77.6169,77.6549,343806.0
2022-09-12 12:00:00,81.83,82.03,81.8,82.01,301091.0,77.6834,77.8732,77.6549,77.8542,301091.0
2022-09-12 12:30:00,82.03,82.18,81.94,82.12,272671.0,77.8732,78.0156,77.7878,77.9587,272671.0
2022-09-12 13:00:00,82.12,82.25,82.0,82.09,204446.0,77.9587,78.0821,77.8447,77.9302,204446.0
2022-09-12 13:30:00,82.09,82.15,81.98,82.15,144733.0,77.9302,77.9871,77.8258,77.9871,144733.0
2022-09-12 14:00:00,82.14,82.16,81.87,81.9,213270.0,77.9777,77.9966,77.7213,77.7498,213270.0
2022-09-12 14:30:00,81.88,82.14,81.86,82.01,236170.0,77.7308,77.9777,77.7118,77.8542,236170.0
2022-09-12 15:00:00,82.02,82.14,81.96,82.01,306018.0,77.8637,77.9777,77.8068,77.8542,306018.0
2022-09-12 15:30:00,82.02,82.15,81.95,82.15,926544.0,77.8637,77.9871,77.7973,77.9871,926544.0
2022-09-13 09:30:00,80.42,81.14,80.21,80.58,1198437.0,76.3448,77.0283,76.1455,76.4967,1198437.0
2022-09-13 10:00:00,80.57,80.67,80.17,80.23,619329.0,76.4872,76.5821,76.1075,76.1644,619329.0
2022-09-13 10:30:00,80.22,80.28,79.83,79.93,475124.0,76.1549,76.2119,75.7847,75.8796,475124.0
2022-09-13 11:00:00,79.93,80.04,79.78,79.85,429960.0,75.8796,75.9841,75.7372,75.8037,429960.0
2022-09-13 11:30:00,79.84,79.95,79.72,79.83,410908.0,75.7942,75.8986,75.6803,75.7847,410908.0
2022-09-13 12:00:00,79.82,79.91,79.68,79.74,291394.0,75.7752,75.8607,75.6423,75.6993,291394.0
2022-09-13 12:30:00,79.75,79.78,79.6,79.61,211967.0,75.7088,75.7372,75.5664,75.5759,211967.0
2022-09-13 13:00:00,79.61,79.88,79.57,79.86,295055.0,75.5759,75.8322,75.5379,75.8132,295055.0
2022-09-13 13:30:00,79.86,79.88,79.7,79.72,243201.0,75.8132,75.8322,75.6613,75.6803,243201.0
2022-09-13 14:00:00,79.71,79.77,79.54,79.61,384077.0,75.6708,75.7278,75.5094,75.5759,384077.0
2022-09-13 14:30:00,79.62,79.63,79.14,79.22,1082332.0,75.5854,75.5948,75.1297,75.2056,1082332.0
2022-09-13 15:00:00,79.23,79.27,78.81,78.83,564054.0,75.2151,75.2531,74.8164,74.8354,564054.0
2022-09-13 15:30:00,78.83,79.04,78.51,78.82,2612854.0,74.8354,75.0347,74.5316,74.8259,2612854.0
2022-09-14 09:30:00,79.74,80.09,79.34,79.77,1211975.0,75.6993,76.0315,75.3195,75.7278,1211975.0
2022-09-14 10:00:00,79.79,79.8,79.13,79.14,475456.0,75.7467,75.7562,75.1202,75.1297,475456.0
2022-09-14 10:30:00,79.15,79.87,79.09,79.7,648618.0,75.1392,75.8227,75.0822,75.6613,648618.0
2022-09-14 11:00:00,79.7,80.16,79.57,79.69,428312.0,75.6613,76.098,75.5379,75.6518,428312.0
2022-09-14 11:30:00,79.68,79.97,79.54,79.87,367140.0,75.6423,75.9176,75.5094,75.8227,367140.0
2022-09-14 12:00:00,79.87,79.89,79.6,79.69,180768.0,75.8227,75.8417,75.5664,75.6518,180768.0
2022-09-14 12:30:00,79.71,80.0,79.68,79.94,274350.0,75.6708,75.9461,75.6423,75.8891,274350.0
2022-09-14 13:00:00,79.95,80.07,79.67,79.7,291575.0,75.8986,76.0125,75.6328,75.6613,291575.0
2022-09-14 13:30:00,79.71,79.75,79.32,79.37,272523.0,75.6708,75.7088,75.3006,75.348,272523.0
2022-09-14 14:00:00,79.37,79.46,79.26,79.37,200805.0,75.348,75.4335,75.2436,75.348,200805.0
2022-09-14 14:30:00,79.36,79.45,79.22,79.27,304925.0,75.3385,75.424,75.2056,75.2531,304925.0
2022-09-14 15:00:00,79.27,79.38,79.06,79.16,412209.0,75.2531,75.3575,75.0537,75.1487,412209.0
2022-09-14 15:30:00,79.16,79.68,78.98,79.64,1093780.0,75.1487,75.6423,74.9778,75.6043,1093780.0
2022-09-15 09:30:00,78.58,79.2,78.12,79.14,1062288.0,75.0264,75.6183,74.5872,75.561,1062288.0
2022-09-15 10:00:00,79.13,79.25,78.44,78.44,427081.0,75.5515,75.6661,74.8927,74.8927,427081.0
2022-09-15 10:30:00,78.45,78.64,77.97,77.98,614046.0,74.9022,75.0836,74.4439,74.4535,614046.0
2022-09-15 11:00:00,77.97,78.06,77.68,78.0,515512.0,74.4439,74.5299,74.1671,74.4726,515512.0
2022-09-15 11:30:00,77.98,78.25,77.82,77.94,472339.0,74.4535,74.7113,74.3007,74.4153,472339.0
2022-09-15 12:00:00,77.95,78.2,77.93,78.06,324626.0,74.4248,74.6635,74.4058,74.5299,324626.0
2022-09-15 12:30:00,78.07,78.33,78.06,78.33,322279.0,74.5394,74.7877,74.5299,74.7877,322279.0
2022-09-15 13:00:00,78.34,78.72,78.34,78.6,227182.0,74.7972,75.16,74.7972,75.0455,227182.0
2022-09-15 13:30:00,78.58,78.59,78.17,78.3,257934.0,75.0264,75.0359,74.6349,74.759,257934.0
2022-09-15 14:00:00,78.3,78.32,77.96,78.13,401472.0,74.759,74.7781,74.4344,74.5967,401472.0
2022-09-15 14:30:00,78.13,78.28,78.04,78.14,339668.0,74.5967,74.7399,74.5108,74.6063,339668.0
2022-09-15 15:00:00,78.15,78.21,77.67,77.7,588987.0,74.6158,74.6731,74.1575,74.1862,588987.0
2022-09-15 15:30:00,77.7,78.22,77.67,77.98,1096756.0,74.1862,74.6826,74.1575,74.4535,1096756.0
2022-09-16 09:30:00,77.11,77.35,76.92,77.08,819216.0,73.6228,73.852,73.4414,73.5942,819216.0
2022-09-16 10:00:00,77.1,77.73,77.07,77.58,647420.0,73.6133,74.2148,73.5846,74.0716,647420.0
2022-09-16 10:30:00,77.59,77.96,77.41,77.42,520960.0,74.0811,74.4344,73.9093,73.9188,520960.0
2022-09-16 11:00:00,77.42,77.51,77.13,77.25,309720.0,73.9188,74.0047,73.6419,73.7565,309720.0
2022-09-16 11:30:00,77.25,77.44,77.1,77.43,287266.0,73.7565,73.9379,73.6133,73.9284,287266.0
2022-09-16 12:00:00,77.43,77.44,77.0,77.09,367894.0,73.9284,73.9379,73.5178,73.6037,367894.0
2022-09-16 12:30:00,77.09,77.41,77.08,77.4,262592.0,73.6037,73.9093,73.5942,73.8997,262592.0
2022-09-16 13:00:00,77.41,77.44,77.11,77.2,304588.0,73.9093,73.9379,73.6228,73.7088,304588.0
2022-09-16 13:30:00,77.19,77.41,77.18,77.32,244714.0,73.6992,73.9093,73.6897,73.8233,244714.0
2022-09-16 14:00:00,77.31,77.66,77.29,77.56,666020.0,73.8138,74.148,73.7947,74.0525,666020.0
2022-09-16 14:30:00,77.55,77.79,77.47,77.75,382086.0,74.0429,74.2721,73.9666,74.2339,382086.0
2022-09-16 15:00:00,77.74,77.92,77.6,77.67,548849.0,74.2243,74.3962,74.0907,74.1575,548849.0
2022-09-16 15:30:00,77.67,78.0,77.58,77.89,1575027.0,74.1575,74.4726,74.0716,74.3676,1575027.0
2022-09-19 09:30:00,76.55,77.38,76.54,77.29,985516.0,73.0882,73.8806,73.0786,73.7947,985516.0
2022-09-19 10:00:00,77.3,77.4,77.05,77.38,525031.0,73.8042,73.8997,73.5655,73.8806,525031.0
2022-09-19 10:30:00,77.39,77.94,77.24,77.76,1023212.0,73.8902,74.4153,73.747,74.2434,1023212.0
2022-09-19 11:00:00,77.77,77.93,77.4,77.41,592234.0,74.253,74.4058,73.8997,73.9093,592234.0
2022-09-19 11:30:00,77.41,77.46,77.25,77.27,362785.0,73.9093,73.957,73.7565,73.7756,362785.0
2022-09-19 12:00:00,77.28,77.46,77.21,77.44,411582.0,73.7851,73.957,73.7183,73.9379,411582.0
2022-09-19 12:30:00,77.43,77.63,77.43,77.57,319404.0,73.9284,74.1193,73.9284,74.062,319404.0
2022-09-19 13:00:00,77.57,77.7,77.45,77.67,289849.0,74.062,74.1862,73.9475,74.1575,289849.0
2022-09-19 13:30:00,77.67,77.7,77.55,77.57,232198.0,74.1575,74.1862,74.0429,74.062,232198.0
2022-09-19 14:00:00,77.59,77.78,77.55,77.66,423991.0,74.0811,74.2625,74.0429,74.148,423991.0
2022-09-19 14:30:00,77.66,77.83,77.65,77.74,355238.0,74.148,74.3103,74.1384,74.2243,355238.0
2022-09-19 15:00:00,77.73,78.05,77.73,77.98,664062.0,74.2148,74.5203,74.2148,74.4535,664062.0
2022-09-19 15:30:00,77.99,78.23,77.92,78.22,1838612.0,74.463,74.6922,74.3962,74.6826,1838612.0
2022-09-20 09:30:00,77.54,78.22,77.51,77.92,711478.0,74.0334,74.6826,74.0047,74.3962,711478.0
2022-09-20 10:00:00,77.92,78.13,77.81,77.91,645311.0,74.3962,74.5967,74.2912,74.3867,645311.0
2022-09-20 10:30:00,77.9,78.01,77.74,78.0,411010.0,74.3771,74.4821,74.2243,74.4726,411010.0
2022-09-20 11:00:00,78.0,78.41,77.89,78.08,739460.0,74.4726,74.864,74.3676,74.549,739460.0
2022-09-20 11:30:00,78.08,78.33,77.96,78.28,261790.0,74.549,74.7877,74.4344,74.7399,261790.0
2022-09-20 12:00:00,78.28,78.36,77.96,78.0,159605.0,74.7399,74.8163,74.4344,74.4726,159605.0
2022-09-20 12:30:00,77.99,78.1,77.88,78.08,288257.0,74.463,74.5681,74.358,74.549,288257.0
2022-09-20 13:00:00,78.08,78.11,77.77,77.79,280928.0,74.549,74.5776,74.253,74.2721,280928.0
2022-09-20 13:30:00,77.8,77.91,77.56,77.72,446351.0,74.2816,74.3867,74.0525,74.2052,446351.0
2022-09-20 14:00:00,77.7,78.09,77.7,78.03,313571.0,74.1862,74.5585,74.1862,74.5012,313571.0
2022-09-20 14:30:00,78.04,78.21,77.89,78.1,268821.0,74.5108,74.6731,74.3676,74.5681,268821.0
2022-09-20 15:00:00,78.1,78.3,78.04,78.21,295660.0,74.5681,74.759,74.5108,74.6731,295660.0
2022-09-20 15:30:00,78.2,78.44,78.01,78.17,1169819.0,74.6635,74.8927,74.4821,74.6349,1169819.0
2022-09-21 09:30:00,77.58,77.86,77.33,77.76,888118.0,74.0716,74.3389,73.8329,74.2434,888118.0
2022-09-21 10:00:00,77.76,78.35,77.65,78.31,831327.0,74.2434,74.8068,74.1384,74.7686,831327.0
2022-09-21 10:30:00,78.31,78.32,77.84,77.92,552167.0,74.7686,74.7781,74.3198,74.3962,552167.0
2022-09-21 11:00:00,77.91,78.03,77.74,77.98,473997.0,74.3867,74.5012,74.2243,74.4535,473997.0
2022-09-21 11:30:00,77.97,78.05,77.88,77.96,437031.0,74.4439,74.5203,74.358,74.4344,437031.0
2022-09-21 12:00:00,77.96,78.14,77.88,78.11,181583.0,74.4344,74.6063,74.358,74.5776,181583.0
2022-09-21 12:30:00,78.11,78.17,77.94,77.96,206449.0,74.5776,74.6349,74.4153,74.4344,206449.0
2022-09-21 13:00:00,77.95,77.97,77.85,77.96,233764.0,74.4248,74.4439,74.3294,74.4344,233764.0
2022-09-21 13:30:00,77.97,78.31,77.94,78.3,230523.0,74.4439,74.7686,74.4153,74.759,230523.0
2022-09-21 14:00:00,78.21,78.21,77.18,77.48,768214.0,74.6731,74.6731,73.6897,73.9761,768214.0
2022-09-21 14:30:00,77.46,79.31,77.27,79.06,1040600.0,73.957,75.7233,73.7756,75.4847,1040600.0
2022-09-21 15:00:00,79.1,79.22,77.89,77.9,756097.0,75.5228,75.6374,74.3676,74.3771,756097.0
2022-09-21 15:30:00,77.89,77.95,77.16,77.19,1514311.0,74.3676,74.4248,73.6706,73.6992,1514311.0
2022-09-22 09:30:00,76.45,76.75,75.93,76.07,1278792.0,72.9927,73.2791,72.4962,72.6299,1278792.0
2022-09-22 10:00:00,76.06,76.34,75.85,76.12,711907.0,72.6203,72.8877,72.4198,72.6776,711907.0
2022-09-22 10:30:00,76.12,76.3,75.6,75.63,643416.0,72.6776,72.8495,72.1811,72.2098,643416.0
2022-09-22 11:00:00,75.62,75.85,75.49,75.81,632268.0,72.2002,72.4198,72.0761,72.3816,632268.0
2022-09-22 11:30:00,75.82,75.9,75.54,75.59,296506.0,72.3912,72.4676,72.1238,72.1716,296506.0
2022-09-22 12:00:00,75.58,75.9,75.56,75.71,333577.0,72.162,72.4676,72.1429,72.2861,333577.0
2022-09-22 12:30:00,75.71,75.91,75.64,75.75,300377.0,72.2861,72.4771,72.2193,72.3243,300377.0
2022-09-22 13:00:00,75.74,75.79,75.56,75.76,308276.0,72.3148,72.3625,72.1429,72.3339,308276.0
2022-09-22 13:30:00,75.76,75.87,75.69,75.76,277206.0,72.3339,72.4389,72.2671,72.3339,277206.0
2022-09-22 14:00:00,75.76,75.82,75.35,75.46,338161.0,72.3339,72.3912,71.9424,72.0475,338161.0
2022-09-22 14:30:00,75.45,75.65,75.4,75.52,384143.0,72.0379,72.2289,71.9902,72.1047,384143.0
2022-09-22 15:00:00,75.51,75.94,75.51,75.84,616063.0,72.0952,72.5057,72.0952,72.4103,616063.0
2022-09-22 15:30:00,75.84,76.25,75.62,75.65,1578148.0,72.4103,72.8017,72.2002,72.2289,1578148.0
2022-09-23 09:30:00,74.3,74.39,73.22,73.24,1724632.0,70.9399,71.0258,69.9088,69.9278,1724632.0
2022-09-23 10:00:00,73.23,73.82,73.15,73.81,879465.0,69.9183,70.4816,69.8419,70.4721,879465.0
2022-09-23 10:30:00,73.81,73.84,73.42,73.62,748337.0,70.4721,70.5007,70.0997,70.2907,748337.0
2022-09-23 11:00:00,73.61,73.84,73.45,73.59,646213.0,70.2811,70.5007,70.1284,70.262,646213.0
2022-09-23 11:30:00,73.61,73.75,73.31,73.49,399418.0,70.2811,70.4148,69.9947,70.1665,399418.0
2022-09-23 12:00:00,73.48,73.57,73.18,73.2,520928.0,70.157,70.2429,69.8706,69.8897,520928.0
2022-09-23 12:30:00,73.18,73.53,73.09,73.48,360646.0,69.8706,70.2047,69.7846,70.157,360646.0
2022-09-23 13:00:00,73.48,73.62,73.34,73.36,290175.0,70.157,70.2907,70.0233,70.0424,290175.0
2022-09-23 13:30:00,73.36,73.48,73.24,73.43,447353.0,70.0424,70.157,69.9278,70.1093,447353.0
2022-09-23 14:00:00,73.42,73.52,73.2,73.33,364363.0,70.0997,70.1952,69.8897,70.0138,364363.0
2022-09-23 14:30:00,73.34,73.44,73.21,73.24,391004.0,70.0233,70.1188,69.8992,69.9278,391004.0
2022-09-23 15:00:00,73.25,73.68,73.24,73.64,680734.0,69.9374,70.348,69.9278,70.3098,680734.0
2022-09-23 15:30:00,73.64,74.02,73.63,73.87,1509807.0,70.3098,70.6726,70.3002,70.5294,1509807.0
2022-09-26 09:30:00,73.47,73.89,73.09,73.75,1340307.0,70.1474,70.5485,69.7846,70.4148,1340307.0
2022-09-26 10:00:00,73.76,74.19,73.66,73.84,879294.0,70.4243,70.8349,70.3289,70.5007,879294.0
2022-09-26 10:30:00,73.84,73.84,73.36,73.55,548479.0,70.5007,70.5007,70.0424,70.2238,548479.0
2022-09-26 11:00:00,73.56,73.62,73.1,73.1,599249.0,70.2334,70.2907,69.7942,69.7942,599249.0
2022-09-26 11:30:00,73.11,73.25,72.94,73.22,433955.0,69.8037,69.9374,69.6414,69.9088,433955.0
2022-09-26 12:00:00,73.23,73.34,72.96,73.03,413913.0,69.9183,70.0233,69.6605,69.7273,413913.0
2022-09-26 12:30:00,73.02,73.41,72.92,73.32,445037.0,69.7178,70.0902,69.6223,70.0042,445037.0
2022-09-26 13:00:00,73.33,73.33,72.94,73.05,355323.0,70.0138,70.0138,69.6414,69.7464,355323.0
2022-09-26 13:30:00,73.05,73.36,72.98,73.11,734739.0,69.7464,70.0424,69.6796,69.8037,734739.0
2022-09-26 14:00:00,73.1,73.36,73.08,73.11,418448.0,69.7942,70.0424,69.7751,69.8037,418448.0
2022-09-26 14:30:00,73.11,73.49,73.02,73.41,693731.0,69.8037,70.1665,69.7178,70.0902,693731.0
2022-09-26 15:00:00,73.41,73.63,73.32,73.37,655266.0,70.0902,70.3002,70.0042,70.052,655266.0
2022-09-26 15:30:00,73.37,73.59,73.0,73.12,1944362.0,70.052,70.262,69.6987,69.8133,1944362.0
2022-09-27 09:30:00,73.51,74.04,73.26,73.3,1211815.0,70.1856,70.6917,69.9469,69.9851,1211815.0
2022-09-27 10:00:00,73.32,73.5,73.13,73.13,557975.0,70.0042,70.1761,69.8228,69.8228,557975.0
2022-09-27 10:30:00,73.14,73.55,73.1,73.45,497802.0,69.8324,70.2238,69.7942,70.1284,497802.0
2022-09-27 11:00:00,73.45,73.6,73.1,73.12,577877.0,70.1284,70.2716,69.7942,69.8133,577877.0
2022-09-27 11:30:00,73.12,73.27,72.92,72.99,531908.0,69.8133,69.9565,69.6223,69.6892,531908.0
2022-09-27 12:00:00,72.99,73.02,72.35,72.59,671529.0,69.6892,69.7178,69.0781,69.3072,671529.0
2022-09-27 12:30:00,72.59,72.74,72.47,72.66,212937.0,69.3072,69.4505,69.1927,69.3741,212937.0
2022-09-27 13:00:00,72.63,72.66,72.43,72.59,404087.0,69.3454,69.3741,69.1545,69.3072,404087.0
2022-09-27 13:30:00,72.58,72.67,72.39,72.59,631305.0,69.2977,69.3836,69.1163,69.3072,631305.0
2022-09-27 14:00:00,72.6,72.79,72.58,72.68,398337.0,69.3168,69.4982,69.2977,69.3932,398337.0
2022-09-27 14:30:00,72.67,73.24,72.61,73.1,572728.0,69.3836,69.9278,69.3263,69.7942,572728.0
2022-09-27 15:00:00,73.11,73.13,72.86,72.97,544253.0,69.8037,69.8228,69.565,69.6701,544253.0
2022-09-27 15:30:00,72.97,73.21,72.81,73.03,1418213.0,69.6701,69.8992,69.5173,69.7273,1418213.0
2022-09-28 09:30:00,71.11,71.23,70.7,71.09,1601258.0,67.8942,68.0087,67.5027,67.8751,1601258.0
2022-09-28 10:00:00,71.07,71.49,70.87,71.46,792417.0,67.856,68.257,67.665,68.2283,792417.0
2022-09-28 10:30:00,71.46,71.58,71.33,71.37,576392.0,68.2283,68.3429,68.1042,68.1424,576392.0
2022-09-28 11:00:00,71.36,71.67,71.28,71.36,795182.0,68.1329,68.4289,68.0565,68.1329,795182.0
2022-09-28 11:30:00,71.37,71.59,71.24,71.56,578358.0,68.1424,68.3525,68.0183,68.3238,578358.0
2022-09-28 12:00:00,71.57,71.75,71.5,71.56,717658.0,68.3334,68.5052,68.2665,68.3238,717658.0
2022-09-28 12:30:00,71.55,71.62,71.35,71.61,537919.0,68.3143,68.3811,68.1233,68.3716,537919.0
2022-09-28 13:00:00,71.62,71.88,71.53,71.62,401400.0,68.3811,68.6294,68.2952,68.3811,401400.0
2022-09-28 13:30:00,71.62,71.68,71.41,71.53,280677.0,68.3811,68.4384,68.1806,68.2952,280677.0
2022-09-28 14:00:00,71.54,71.68,71.51,71.67,233584.0,68.3047,68.4384,68.2761,68.4289,233584.0
2022-09-28 14:30:00,71.67,71.8,71.6,71.75,295527.0,68.4289,68.553,68.362,68.5052,295527.0
2022-09-28 15:00:00,71.74,72.07,71.72,72.02,610588.0,68.4957,68.8108,68.4766,68.763,610588.0
2022-09-28 15:30:00,72.02,72.29,72.0,72.11,1965599.0,68.763,69.0208,68.7439,68.849,1965599.0
2022-09-29 09:30:00,70.52,70.68,69.65,69.72,1768633.0,67.3309,67.4836,66.5002,66.567,1768633.0
2022-09-29 10:00:00,69.73,69.75,69.2,69.33,1088398.0,66.5766,66.5957,66.0706,66.1947,1088398.0
2022-09-29 10:30:00,69.33,69.44,69.01,69.27,672468.0,66.1947,66.2997,65.8891,66.1374,672468.0
2022-09-29 11:00:00,69.26,69.46,69.06,69.19,1179387.0,66.1278,66.3188,65.9369,66.061,1179387.0
2022-09-29 11:30:00,69.19,69.36,69.15,69.22,1066624.0,66.061,66.2233,66.0228,66.0896,1066624.0
2022-09-29 12:00:00,69.22,69.43,69.06,69.17,600379.0,66.0896,66.2902,65.9369,66.0419,600379.0
2022-09-29 12:30:00,69.17,69.38,69.07,69.25,475585.0,66.0419,66.2424,65.9464,66.1183,475585.0
2022-09-29 13:00:00,69.25,69.34,69.13,69.16,442589.0,66.1183,66.2042,66.0037,66.0324,442589.0
2022-09-29 13:30:00,69.16,69.24,68.79,68.8,503867.0,66.0324,66.1087,65.6791,65.6886,503867.0
2022-09-29 14:00:00,68.81,68.83,68.48,68.7,642247.0,65.6982,65.7173,65.3831,65.5932,642247.0
2022-09-29 14:30:00,68.7,68.98,68.68,68.78,847269.0,65.5932,65.8605,65.5741,65.6695,847269.0
2022-09-29 15:00:00,68.78,69.23,68.78,69.02,825022.0,65.6695,66.0992,65.6695,65.8987,825022.0
2022-09-29 15:30:00,69.02,69.5,68.99,69.31,2462992.0,65.8987,66.357,65.87,66.1756,2462992.0
2022-09-30 09:30:00,67.81,69.2,67.74,69.01,1914012.0,64.7434,66.0706,64.6766,65.8891,1914012.0
2022-09-30 10:00:00,69.01,69.25,68.89,69.17,644735.0,65.8891,66.1183,65.7746,66.0419,644735.0
2022-09-30 10:30:00,69.17,69.61,69.12,69.45,647250.0,66.0419,66.462,65.9942,66.3092,647250.0
2022-09-30 11:00:00,69.46,69.65,69.38,69.48,451459.0,66.3188,66.5002,66.2424,66.3379,451459.0
2022-09-30 11:30:00,69.49,69.58,69.06,69.21,467068.0,66.3474,66.4334,65.9369,66.0801,467068.0
2022-09-30 12:00:00,69.22,69.26,69.01,69.13,383629.0,66.0896,66.1278,65.8891,66.0037,383629.0
2022-09-30 12:30:00,69.13,69.35,69.0,69.02,361175.0,66.0037,66.2138,65.8796,65.8987,361175.0
2022-09-30 13:00:00,69.01,69.15,68.94,69.06,322308.0,65.8891,66.0228,65.8223,65.9369,322308.0
2022-09-30 13:30:00,69.08,69.11,68.82,68.91,307456.0,65.956,65.9846,65.7077,65.7937,307456.0
2022-09-30 14:00:00,68.92,69.15,68.87,69.02,346500.0,65.8032,66.0228,65.7555,65.8987,346500.0
2022-09-30 14:30:00,69.02,69.1,68.73,68.78,323460.0,65.8987,65.9751,65.6218,65.6695,323460.0
2022-09-30 15:00:00,68.78,69.0,68.72,68.88,421288.0,65.6695,65.8796,65.6123,65.765,421288.0
2022-09-30 15:30:00,68.88,68.96,68.6,68.69,1281497.0,65.765,65.8414,65.4977,65.5836,1281497.0
2022-10-03 09:30:00,68.08,68.62,67.65,68.46,1462756.0,65.0012,65.5168,64.5906,65.364,1462756.0
2022-10-03 10:00:00,68.48,69.39,68.47,69.28,932936.0,65.3831,66.252,65.3736,66.1469,932936.0
2022-10-03 10:30:00,69.29,69.38,69.11,69.14,608797.0,66.1565,66.2424,65.9846,66.0133,608797.0
2022-10-03 11:00:00,69.14,69.38,69.0,69.23,462095.0,66.0133,66.2424,65.8796,66.0992,462095.0
2022-10-03 11:30:00,69.24,69.25,68.83,68.89,383498.0,66.1087,66.1183,65.7173,65.7746,383498.0
2022-10-03 12:00:00,68.89,69.11,68.81,68.89,277793.0,65.7746,65.9846,65.6982,65.7746,277793.0
2022-10-03 12:30:00,68.88,68.97,68.79,68.96,214651.0,65.765,65.851,65.6791,65.8414,214651.0
2022-10-03 13:00:00,68.95,69.27,68.94,69.19,393464.0,65.8319,66.1374,65.8223,66.061,393464.0
2022-10-03 13:30:00,69.2,69.43,69.18,69.3,385301.0,66.0706,66.2902,66.0515,66.166,385301.0
2022-10-03 14:00:00,69.3,69.45,69.27,69.45,461754.0,66.166,66.3092,66.1374,66.3092,461754.0
2022-10-03 14:30:00,69.43,69.5,69.37,69.42,458884.0,66.2902,66.357,66.2329,66.2806,458884.0
2022-10-03 15:00:00,69.42,69.56,69.31,69.52,702006.0,66.2806,66.4143,66.1756,66.3761,702006.0
2022-10-03 15:30:00,69.53,69.57,69.19,69.25,1423042.0,66.3856,66.4238,66.061,66.1183,1423042.0
2022-10-04 09:30:00,70.8,71.81,70.72,71.81,2222369.0,67.5982,68.5625,67.5218,68.5625,2222369.0
2022-10-04 10:00:00,71.81,72.33,71.81,71.94,1411691.0,68.5625,69.059,68.5625,68.6866,1411691.0
2022-10-04 10:30:00,71.93,72.41,71.93,72.37,790717.0,68.6771,69.1354,68.6771,69.0972,790717.0
2022-10-04 11:00:00,72.37,72.74,72.29,72.7,932596.0,69.0972,69.4505,69.0208,69.4123,932596.0
2022-10-04 11:30:00,72.7,72.89,72.55,72.88,900454.0,69.4123,69.5937,69.2691,69.5841,900454.0
2022-10-04 12:00:00,72.88,72.93,72.67,72.86,500228.0,69.5841,69.6319,69.3836,69.565,500228.0
2022-10-04 12:30:00,72.86,72.92,72.68,72.78,326509.0,69.565,69.6223,69.3932,69.4887,326509.0
2022-10-04 13:00:00,72.77,72.81,72.31,72.53,404022.0,69.4791,69.5173,69.0399,69.25,404022.0
2022-10-04 13:30:00,72.52,72.85,72.42,72.75,434418.0,69.2404,69.5555,69.1449,69.46,434418.0
2022-10-04 14:00:00,72.75,72.89,72.62,72.63,718702.0,69.46,69.5937,69.3359,69.3454,718702.0
2022-10-04 14:30:00,72.63,72.89,72.61,72.84,381443.0,69.3454,69.5937,69.3263,69.5459,381443.0
2022-10-04 15:00:00,72.84,72.88,72.63,72.73,532991.0,69.5459,69.5841,69.3454,69.4409,532991.0
2022-10-04 15:30:00,72.73,72.84,72.58,72.79,2154631.0,69.4409,69.5459,69.2977,69.4982,2154631.0
2022-10-05 09:30:00,72.92,73.76,72.83,73.47,1622737.0,69.6223,70.4243,69.5364,70.1474,1622737.0
2022-10-05 10:00:00,73.46,73.48,72.64,72.69,740832.0,70.1379,70.157,69.355,69.4027,740832.0
2022-10-05 10:30:00,72.67,72.99,72.58,72.85,520996.0,69.3836,69.6892,69.2977,69.5555,520996.0
2022-10-05 11:00:00,72.86,73.34,72.84,73.28,736981.0,69.565,70.0233,69.5459,69.966,736981.0
2022-10-05 11:30:00,73.28,73.71,73.18,73.67,657817.0,69.966,70.3766,69.8706,70.3384,657817.0
2022-10-05 12:00:00,73.68,74.07,73.49,73.9,618382.0,70.348,70.7203,70.1665,70.558,618382.0
2022-10-05 12:30:00,73.89,74.29,73.87,74.2,488503.0,70.5485,70.9304,70.5294,70.8444,488503.0
2022-10-05 13:00:00,74.2,74.91,74.18,74.62,787248.0,70.8444,71.5223,70.8253,71.2454,787248.0
2022-10-05 13:30:00,74.61,74.66,74.38,74.41,437656.0,71.2359,71.2836,71.0163,71.0449,437656.0
2022-10-05 14:00:00,74.4,74.63,74.38,74.55,292147.0,71.0354,71.255,71.0163,71.1786,292147.0
2022-10-05 14:30:00,74.56,74.66,74.47,74.63,366045.0,71.1882,71.2836,71.1022,71.255,366045.0
2022-10-05 15:00:00,74.64,74.88,74.64,74.73,663473.0,71.2645,71.4937,71.2645,71.3505,663473.0
2022-10-05 15:30:00,74.74,74.85,74.33,74.46,1585212.0,71.36,71.465,70.9686,71.0927,1585212.0
2022-10-06 09:30:00,73.97,74.92,73.9,74.53,1334351.0,70.6248,71.5319,70.558,71.1595,1334351.0
2022-10-06 10:00:00,74.54,74.56,73.88,73.89,803506.0,71.1691,71.1882,70.5389,70.5485,803506.0
2022-10-06 10:30:00,73.89,74.44,73.86,74.42,434617.0,70.5485,71.0736,70.5198,71.0545,434617.0
2022-10-06 11:00:00,74.43,74.62,74.16,74.55,566946.0,71.064,71.2454,70.8062,71.1786,566946.0
2022-10-06 11:30:00,74.55,74.88,74.38,74.42,498380.0,71.1786,71.4937,71.0163,71.0545,498380.0
2022-10-06 12:00:00,74.41,74.65,74.34,74.65,329505.0,71.0449,71.2741,70.9781,71.2741,329505.0
2022-10-06 12:30:00,74.64,74.86,74.52,74.72,433985.0,71.2645,71.4746,71.15,71.3409,433985.0
2022-10-06 13:00:00,74.73,74.9,74.63,74.88,332488.0,71.3505,71.5128,71.255,71.4937,332488.0
2022-10-06 13:30:00,74.87,74.92,74.71,74.87,255566.0,71.4841,71.5319,71.3314,71.4841,255566.0
2022-10-06 14:00:00,74.87,74.87,74.55,74.65,384360.0,71.4841,71.4841,71.1786,71.2741,384360.0
2022-10-06 14:30:00,74.65,74.76,74.35,74.56,345303.0,71.2741,71.3791,70.9877,71.1882,345303.0
2022-10-06 15:00:00,74.56,74.67,74.4,74.67,492419.0,71.1882,71.2932,71.0354,71.2932,492419.0
2022-10-06 15:30:00,74.66,74.69,74.35,74.37,1208047.0,71.2836,71.3123,70.9877,71.0067,1208047.0
2022-10-07 09:30:00,71.81,72.03,70.85,70.9,1750848.0,68.5625,68.7726,67.6459,67.6937,1750848.0
2022-10-07 10:00:00,70.89,71.24,70.72,70.98,763670.0,67.6841,68.0183,67.5218,67.7701,763670.0
2022-10-07 10:30:00,70.98,71.05,70.74,70.85,514052.0,67.7701,67.8369,67.5409,67.6459,514052.0
2022-10-07 11:00:00,70.83,70.98,70.53,70.83,588997.0,67.6268,67.7701,67.3404,67.6268,588997.0
2022-10-07 11:30:00,70.83,70.91,70.53,70.73,432104.0,67.6268,67.7032,67.3404,67.5314,432104.0
2022-10-07 12:00:00,70.73,70.85,70.61,70.66,329359.0,67.5314,67.6459,67.4168,67.4645,329359.0
2022-10-07 12:30:00,70.66,70.68,70.41,70.66,436754.0,67.4645,67.4836,67.2258,67.4645,436754.0
2022-10-07 13:00:00,70.65,70.75,70.46,70.63,299880.0,67.455,67.5505,67.2736,67.4359,299880.0
2022-10-07 13:30:00,70.62,70.66,70.33,70.36,404868.0,67.4263,67.4645,67.1494,67.1781,404868.0
2022-10-07 14:00:00,70.36,70.42,70.21,70.27,384232.0,67.1781,67.2354,67.0349,67.0922,384232.0
2022-10-07 14:30:00,70.27,70.37,70.17,70.22,397551.0,67.0922,67.1876,66.9967,67.0444,397551.0
2022-10-07 15:00:00,70.22,70.49,69.92,69.96,677610.0,67.0444,67.3022,66.758,66.7962,677610.0
2022-10-07 15:30:00,69.96,70.11,69.77,69.77,2274539.0,66.7962,66.9394,66.6148,66.6148,2274539.0
2022-10-10 09:30:00,69.85,69.88,67.44,67.75,1912815.0,66.6912,66.7198,64.3901,64.6861,1912815.0
2022-10-10 10:00:00,67.75,68.29,67.61,68.09,1056157.0,64.6861,65.2017,64.5525,65.0107,1056157.0
2022-10-10 10:30:00,68.08,68.14,67.33,67.36,882213.0,65.0012,65.0585,64.2851,64.3138,882213.0
2022-10-10 11:00:00,67.34,67.62,67.18,67.44,794562.0,64.2947,64.562,64.1419,64.3901,794562.0
2022-10-10 11:30:00,67.43,67.65,67.27,67.41,678594.0,64.3806,64.5906,64.2278,64.3615,678594.0
2022-10-10 12:00:00,67.41,67.6,67.25,67.27,882031.0,64.3615,64.5429,64.2087,64.2278,882031.0
2022-10-10 12:30:00,67.26,67.32,67.15,67.2,600529.0,64.2183,64.2756,64.1133,64.161,600529.0
2022-10-10 13:00:00,67.2,67.31,67.01,67.28,737569.0,64.161,64.266,63.9796,64.2374,737569.0
2022-10-10 13:30:00,67.28,67.85,67.26,67.65,1386983.0,64.2374,64.7816,64.2183,64.5906,1386983.0
2022-10-10 14:00:00,67.65,67.71,67.32,67.44,704161.0,64.5906,64.6479,64.2756,64.3901,704161.0
2022-10-10 14:30:00,67.44,67.58,67.32,67.42,516250.0,64.3901,64.5238,64.2756,64.371,516250.0
2022-10-10 15:00:00,67.42,67.75,67.3,67.43,696843.0,64.371,64.6861,64.2565,64.3806,696843.0
2022-10-10 15:30:00,67.44,67.69,67.35,67.49,2136478.0,64.3901,64.6288,64.3042,64.4379,2136478.0
2022-10-11 09:30:00,64.2,64.91,63.73,63.75,3463921.0,61.2967,61.9746,60.8479,60.867,3463921.0
2022-10-11 10:00:00,63.74,63.75,63.21,63.22,2360703.0,60.8575,60.867,60.3514,60.361,2360703.0
2022-10-11 10:30:00,63.23,63.63,62.67,62.68,2374652.0,60.3705,60.7524,59.8359,59.8454,2374652.0
2022-10-11 11:00:00,62.68,63.23,62.63,63.23,2378722.0,59.8454,60.3705,59.7977,60.3705,2378722.0
2022-10-11 11:30:00,63.23,63.86,63.22,63.36,1732835.0,60.3705,60.972,60.361,60.4947,1732835.0
2022-10-11 12:00:00,63.35,63.43,62.81,63.42,1473108.0,60.4851,60.5615,59.9695,60.5519,1473108.0
2022-10-11 12:30:00,63.41,64.14,63.35,63.7,1195980.0,60.5424,61.2394,60.4851,60.8193,1195980.0
2022-10-11 13:00:00,63.71,63.84,63.57,63.61,623050.0,60.8288,60.9529,60.6952,60.7333,623050.0
2022-10-11 13:30:00,63.61,63.76,63.52,63.75,762663.0,60.7333,60.8766,60.6474,60.867,762663.0
2022-10-11 14:00:00,63.75,63.8,63.38,63.6,665459.0,60.867,60.9148,60.5138,60.7238,665459.0
2022-10-11 14:30:00,63.6,63.64,62.88,62.89,1041133.0,60.7238,60.762,60.0364,60.0459,1041133.0
2022-10-11 15:00:00,62.89,62.99,62.62,62.82,1809542.0,60.0459,60.1414,59.7881,59.9791,1809542.0
2022-10-11 15:30:00,62.83,63.47,62.75,63.43,2659038.0,59.9886,60.5997,59.9122,60.5615,2659038.0
2022-10-12 09:30:00,63.6,64.23,63.47,63.94,1364725.0,60.7238,61.3253,60.5997,61.0484,1364725.0
2022-10-12 10:00:00,63.96,64.1,63.54,63.61,790812.0,61.0675,61.2012,60.6665,60.7333,790812.0
2022-10-12 10:30:00,63.61,63.83,63.43,63.67,876321.0,60.7333,60.9434,60.5615,60.7906,876321.0
2022-10-12 11:00:00,63.66,64.0,63.62,63.96,609334.0,60.7811,61.1057,60.7429,61.0675,609334.0
2022-10-12 11:30:00,63.97,63.98,63.71,63.91,643787.0,61.0771,61.0866,60.8288,61.0198,643787.0
2022-10-12 12:00:00,63.9,64.01,63.56,63.56,312534.0,61.0102,61.1153,60.6856,60.6856,312534.0
2022-10-12 12:30:00,63.55,63.78,63.46,63.74,409898.0,60.6761,60.8957,60.5901,60.8575,409898.0
2022-10-12 13:00:00,63.75,63.89,63.64,63.79,463353.0,60.867,61.0007,60.762,60.9052,463353.0
2022-10-12 13:30:00,63.79,63.88,63.64,63.86,430823.0,60.9052,60.9911,60.762,60.972,430823.0
2022-10-12 14:00:00,63.87,64.0,63.54,63.64,1966054.0,60.9816,61.1057,60.6665,60.762,1966054.0
2022-10-12 14:30:00,63.64,63.69,63.43,63.53,1203179.0,60.762,60.8097,60.5615,60.657,1203179.0
2022-10-12 15:00:00,63.54,63.69,63.36,63.65,779296.0,60.6665,60.8097,60.4947,60.7715,779296.0
2022-10-12 15:30:00,63.64,64.1,63.6,64.08,2772812.0,60.762,61.2012,60.7238,61.1821,2772812.0
2022-10-13 09:30:00,63.06,65.09,62.32,65.08,4622810.0,60.2082,62.1464,59.5017,62.1369,4622810.0
2022-10-13 10:00:00,65.08,66.7,65.0,65.65,4891362.0,62.1369,63.6836,62.0605,62.6811,4891362.0
2022-10-13 10:30:00,65.66,67.93,65.6,67.73,3688948.0,62.6906,64.858,62.6334,64.667,3688948.0
2022-10-13 11:00:00,67.73,70.2,67.3,68.4,4271915.0,64.667,67.0253,64.2565,65.3067,4271915.0
2022-10-13 11:30:00,68.4,69.44,67.63,67.92,2192147.0,65.3067,66.2997,64.5716,64.8484,2192147.0
2022-10-13 12:00:00,67.93,68.29,66.32,66.5,1538128.0,64.858,65.2017,63.3208,63.4927,1538128.0
2022-10-13 12:30:00,66.51,67.13,66.4,67.02,948629.0,63.5022,64.0942,63.3972,63.9891,948629.0
2022-10-13 13:00:00,67.02,67.54,66.64,67.33,673032.0,63.9891,64.4856,63.6263,64.2851,673032.0
2022-10-13 13:30:00,67.34,67.52,67.13,67.4,516285.0,64.2947,64.4665,64.0942,64.352,516285.0
2022-10-13 14:00:00,67.4,67.41,67.03,67.11,546605.0,64.352,64.3615,63.9987,64.0751,546605.0
2022-10-13 14:30:00,67.11,67.48,67.09,67.37,592726.0,64.0751,64.4283,64.056,64.3233,592726.0
2022-10-13 15:00:00,67.38,67.38,67.03,67.05,771657.0,64.3329,64.3329,63.9987,64.0178,771657.0
2022-10-13 15:30:00,67.06,67.18,66.49,66.65,2646563.0,64.0273,64.1419,63.4831,63.6359,2646563.0
2022-10-14 09:30:00,67.26,67.45,65.47,65.59,3074577.0,64.2183,64.3997,62.5092,62.6238,3074577.0
2022-10-14 10:00:00,65.58,65.92,64.53,64.91,1955789.0,62.6143,62.9389,61.6117,61.9746,1955789.0
2022-10-14 10:30:00,64.92,65.3,64.68,65.27,1013692.0,61.9841,62.3469,61.755,62.3183,1013692.0
2022-10-14 11:00:00,65.28,65.63,64.72,65.34,1272930.0,62.3278,62.662,61.7932,62.3851,1272930.0
2022-10-14 11:30:00,65.34,65.46,64.75,64.75,656574.0,62.3851,62.4997,61.8218,61.8218,656574.0
2022-10-14 12:00:00,64.75,65.03,64.7,64.97,555977.0,61.8218,62.0891,61.7741,62.0318,555977.0
2022-10-14 12:30:00,64.97,65.1,64.72,64.78,527856.0,62.0318,62.156,61.7932,61.8504,527856.0
2022-10-14 13:00:00,64.78,64.89,64.38,64.79,678686.0,61.8504,61.9555,61.4685,61.86,678686.0
2022-10-14 13:30:00,64.78,64.94,64.65,64.85,569506.0,61.8504,62.0032,61.7263,61.9173,569506.0
2022-10-14 14:00:00,64.85,64.85,64.42,64.51,670789.0,61.9173,61.9173,61.5067,61.5926,670789.0
2022-10-14 14:30:00,64.51,64.62,64.3,64.52,577401.0,61.5926,61.6977,61.3921,61.6022,577401.0
2022-10-14 15:00:00,64.53,64.58,64.26,64.33,848567.0,61.6117,61.6595,61.354,61.4208,848567.0
2022-10-14 15:30:00,64.33,64.42,63.78,63.89,2848715.0,61.4208,61.5067,60.8957,61.0007,2848715.0
2022-10-17 09:30:00,64.98,65.34,64.49,64.69,1969551.0,62.0414,62.3851,61.5736,61.7645,1969551.0
2022-10-17 10:00:00,64.7,65.02,64.36,64.42,831029.0,61.7741,62.0796,61.4494,61.5067,831029.0
2022-10-17 10:30:00,64.42,64.67,64.03,64.22,739072.0,61.5067,61.7454,61.1344,61.3158,739072.0
2022-10-17 11:00:00,64.22,64.67,64.12,64.66,654445.0,61.3158,61.7454,61.2203,61.7359,654445.0
2022-10-17 11:30:00,64.66,65.05,64.59,64.99,541649.0,61.7359,62.1082,61.669,62.0509,541649.0
2022-10-17 12:00:00,65.0,65.12,64.79,65.05,527903.0,62.0605,62.1751,61.86,62.1082,527903.0
2022-10-17 12:30:00,65.04,65.14,64.88,65.02,356574.0,62.0987,62.1942,61.9459,62.0796,356574.0
2022-10-17 13:00:00,65.02,65.12,64.93,65.08,334402.0,62.0796,62.1751,61.9937,62.1369,334402.0
2022-10-17 13:30:00,65.09,65.35,65.05,65.29,446797.0,62.1464,62.3947,62.1082,62.3374,446797.0
2022-10-17 14:00:00,65.29,65.34,65.09,65.2,335220.0,62.3374,62.3851,62.1464,62.2514,335220.0
2022-10-17 14:30:00,65.2,65.29,65.05,65.14,286417.0,62.2514,62.3374,62.1082,62.1942,286417.0
2022-10-17 15:00:00,65.14,65.17,64.86,65.07,475019.0,62.1942,62.2228,61.9268,62.1273,475019.0
2022-10-17 15:30:00,65.06,65.1,64.78,64.87,1265013.0,62.1178,62.156,61.8504,61.9364,1265013.0
2022-10-18 09:30:00,65.9,66.11,64.07,64.09,3265209.0,62.9198,63.1203,61.1725,61.1916,3265209.0
2022-10-18 10:00:00,64.1,64.56,63.77,63.81,1231285.0,61.2012,61.6404,60.8861,60.9243,1231285.0
2022-10-18 10:30:00,63.81,63.83,63.24,63.29,1542212.0,60.9243,60.9434,60.3801,60.4278,1542212.0
2022-10-18 11:00:00,63.28,63.47,63.01,63.19,703689.0,60.4183,60.5997,60.1605,60.3323,703689.0
2022-10-18 11:30:00,63.2,63.35,62.78,63.19,996484.0,60.3419,60.4851,59.9409,60.3323,996484.0
2022-10-18 12:00:00,63.19,63.68,63.05,63.51,664171.0,60.3323,60.8002,60.1987,60.6379,664171.0
2022-10-18 12:30:00,63.5,63.76,63.42,63.53,464455.0,60.6283,60.8766,60.5519,60.657,464455.0
2022-10-18 13:00:00,63.52,63.61,63.29,63.58,538405.0,60.6474,60.7333,60.4278,60.7047,538405.0
2022-10-18 13:30:00,63.6,63.8,63.54,63.73,452581.0,60.7238,60.9148,60.6665,60.8479,452581.0
2022-10-18 14:00:00,63.73,64.0,63.67,63.98,489310.0,60.8479,61.1057,60.7906,61.0866,489310.0
2022-10-18 14:30:00,63.98,64.0,62.86,63.29,1062871.0,61.0866,61.1057,60.0173,60.4278,1062871.0
2022-10-18 15:00:00,63.3,63.66,63.17,63.66,780722.0,60.4374,60.7811,60.3132,60.7811,780722.0
2022-10-18 15:30:00,63.66,63.88,63.6,63.75,1572197.0,60.7811,60.9911,60.7238,60.867,1572197.0
2022-10-19 09:30:00,62.74,63.0,62.17,62.54,1768003.0,59.9027,60.1509,59.3585,59.7117,1768003.0
2022-10-19 10:00:00,62.53,64.06,62.37,64.05,1491889.0,59.7022,61.163,59.5494,61.1535,1491889.0
2022-10-19 10:30:00,64.05,64.11,63.46,63.53,802617.0,61.1535,61.2107,60.5901,60.657,802617.0
2022-10-19 11:00:00,63.53,63.77,63.44,63.52,508652.0,60.657,60.8861,60.571,60.6474,508652.0
2022-10-19 11:30:00,63.52,63.9,63.44,63.78,495974.0,60.6474,61.0102,60.571,60.8957,495974.0
2022-10-19 12:00:00,63.78,63.8,63.41,63.44,300396.0,60.8957,60.9148,60.5424,60.571,300396.0
2022-10-19 12:30:00,63.44,63.79,63.43,63.6,701190.0,60.571,60.9052,60.5615,60.7238,701190.0
2022-10-19 13:00:00,63.57,63.65,63.28,63.38,357399.0,60.6952,60.7715,60.4183,60.5138,357399.0
2022-10-19 13:30:00,63.38,63.61,63.3,63.61,329329.0,60.5138,60.7333,60.4374,60.7333,329329.0
2022-10-19 14:00:00,63.6,63.88,63.52,63.54,763603.0,60.7238,60.9911,60.6474,60.6665,763603.0
2022-10-19 14:30:00,63.54,63.68,63.38,63.41,556892.0,60.6665,60.8002,60.5138,60.5424,556892.0
2022-10-19 15:00:00,63.41,63.68,63.31,63.5,423179.0,60.5424,60.8002,60.4469,60.6283,423179.0
2022-10-19 15:30:00,63.5,63.79,63.41,63.73,1335940.0,60.6283,60.9052,60.5424,60.8479,1335940.0
2022-10-20 09:30:00,63.75,64.55,63.73,64.35,1463981.0,60.867,61.6308,60.8479,61.4399,1463981.0
2022-10-20 10:00:00,64.35,65.24,64.27,65.19,810005.0,61.4399,62.2896,61.3635,62.2419,810005.0
2022-10-20 10:30:00,65.21,65.27,64.88,65.23,610327.0,62.261,62.3183,61.9459,62.2801,610327.0
2022-10-20 11:00:00,65.24,65.28,64.88,64.98,614463.0,62.2896,62.3278,61.9459,62.0414,614463.0
2022-10-20 11:30:00,64.98,65.2,64.92,64.94,391700.0,62.0414,62.2514,61.9841,62.0032,391700.0
2022-10-20 12:00:00,64.94,64.96,64.53,64.63,371225.0,62.0032,62.0223,61.6117,61.7072,371225.0
2022-10-20 12:30:00,64.63,64.69,64.36,64.44,295132.0,61.7072,61.7645,61.4494,61.5258,295132.0
2022-10-20 13:00:00,64.44,64.46,63.95,64.17,636010.0,61.5258,61.5449,61.058,61.268,636010.0
2022-10-20 13:30:00,64.17,64.18,63.66,63.69,506218.0,61.268,61.2776,60.7811,60.8097,506218.0
2022-10-20 14:00:00,63.69,63.69,63.38,63.47,427460.0,60.8097,60.8097,60.5138,60.5997,427460.0
2022-10-20 14:30:00,63.46,63.8,63.44,63.71,373471.0,60.5901,60.9148,60.571,60.8288,373471.0
2022-10-20 15:00:00,63.71,63.9,63.59,63.67,458857.0,60.8288,61.0102,60.7143,60.7906,458857.0
2022-10-20 15:30:00,63.67,63.72,63.5,63.59,1178167.0,60.7906,60.8384,60.6283,60.7143,1178167.0
2022-10-21 09:30:00,62.02,62.98,62.02,62.91,1838835.0,59.2153,60.1318,59.2153,60.065,1838835.0
2022-10-21 10:00:00,62.92,63.27,62.28,62.3,1143337.0,60.0746,60.4087,59.4635,59.4826,1143337.0
2022-10-21 10:30:00,62.29,62.81,62.16,62.46,818768.0,59.473,59.9695,59.3489,59.6354,818768.0
2022-10-21 11:00:00,62.46,62.63,62.25,62.53,562197.0,59.6354,59.7977,59.4349,59.7022,562197.0
2022-10-21 11:30:00,62.53,62.99,62.47,62.97,727178.0,59.7022,60.1414,59.6449,60.1223,727178.0
2022-10-21 12:00:00,62.97,63.2,62.83,63.03,662481.0,60.1223,60.3419,59.9886,60.1796,662481.0
2022-10-21 12:30:00,63.03,63.45,62.99,63.42,745674.0,60.1796,60.5806,60.1414,60.5519,745674.0
2022-10-21 13:00:00,63.42,63.59,63.23,63.27,491423.0,60.5519,60.7143,60.3705,60.4087,491423.0
2022-10-21 13:30:00,63.27,63.45,63.14,63.44,302426.0,60.4087,60.5806,60.2846,60.571,302426.0
2022-10-21 14:00:00,63.45,63.57,63.27,63.4,344681.0,60.5806,60.6952,60.4087,60.5328,344681.0
2022-10-21 14:30:00,63.4,63.48,63.25,63.3,389047.0,60.5328,60.6092,60.3896,60.4374,389047.0
2022-10-21 15:00:00,63.31,63.64,63.23,63.61,520467.0,60.4469,60.762,60.3705,60.7333,520467.0
2022-10-21 15:30:00,63.6,63.78,63.52,63.75,1405025.0,60.7238,60.8957,60.6474,60.867,1405025.0
2022-10-24 09:30:00,60.58,61.62,60.22,61.13,3704001.0,57.8404,58.8333,57.4967,58.3655,3704001.0
2022-10-24 10:00:00,61.13,61.18,59.83,60.09,3046147.0,58.3655,58.4132,57.1243,57.3725,3046147.0
2022-10-24 10:30:00,60.09,60.44,59.68,60.4,2029640.0,57.3725,57.7067,56.9811,57.6685,2029640.0
2022-10-24 11:00:00,60.4,60.89,60.36,60.89,1258355.0,57.6685,58.1364,57.6303,58.1364,1258355.0
2022-10-24 11:30:00,60.9,61.0,60.63,60.93,940621.0,58.1459,58.2414,57.8881,58.1745,940621.0
2022-10-24 12:00:00,60.92,61.38,60.81,61.22,1001837.0,58.165,58.6042,58.06,58.4514,1001837.0
2022-10-24 12:30:00,61.23,61.44,61.1,61.25,876669.0,58.461,58.6615,58.3369,58.4801,876669.0
2022-10-24 13:00:00,61.25,61.27,60.9,60.93,609878.0,58.4801,58.4992,58.1459,58.1745,609878.0
2022-10-24 13:30:00,60.92,61.13,60.81,61.0,474745.0,58.165,58.3655,58.06,58.2414,474745.0
2022-10-24 14:00:00,61.01,61.22,60.95,61.22,550796.0,58.2509,58.4514,58.1936,58.4514,550796.0
2022-10-24 14:30:00,61.21,61.29,61.11,61.21,555831.0,58.4419,58.5183,58.3464,58.4419,555831.0
2022-10-24 15:00:00,61.21,61.46,61.21,61.3,875248.0,58.4419,58.6806,58.4419,58.5278,875248.0
2022-10-24 15:30:00,61.3,61.41,61.17,61.31,2515458.0,58.5278,58.6328,58.4037,58.5374,2515458.0
2022-10-25 09:30:00,59.96,61.03,59.51,61.0,3523558.0,57.2484,58.27,56.8188,58.2414,3523558.0
2022-10-25 10:00:00,61.01,61.36,60.8,61.08,1483642.0,58.2509,58.5851,58.0504,58.3178,1483642.0
2022-10-25 10:30:00,61.08,61.28,60.93,60.96,989238.0,58.3178,58.5087,58.1745,58.2032,989238.0
2022-10-25 11:00:00,60.96,61.32,60.87,61.27,728824.0,58.2032,58.5469,58.1173,58.4992,728824.0
2022-10-25 11:30:00,61.28,61.34,60.97,60.97,982708.0,58.5087,58.566,58.2127,58.2127,982708.0
2022-10-25 12:00:00,60.98,61.2,60.83,61.19,716737.0,58.2223,58.4323,58.0791,58.4228,716737.0
2022-10-25 12:30:00,61.18,61.19,60.88,60.96,404429.0,58.4132,58.4228,58.1268,58.2032,404429.0
2022-10-25 13:00:00,60.97,61.03,60.7,60.81,386410.0,58.2127,58.27,57.9549,58.06,386410.0
2022-10-25 13:30:00,60.82,61.07,60.77,61.05,493676.0,58.0695,58.3082,58.0218,58.2891,493676.0
2022-10-25 14:00:00,61.05,61.3,61.04,61.28,559439.0,58.2891,58.5278,58.2796,58.5087,559439.0
2022-10-25 14:30:00,61.27,61.33,61.04,61.04,400058.0,58.4992,58.5565,58.2796,58.2796,400058.0
2022-10-25 15:00:00,61.03,61.14,60.99,61.09,570909.0,58.27,58.3751,58.2318,58.3273,570909.0
2022-10-25 15:30:00,61.09,61.32,61.0,61.09,3077361.0,58.3273,58.5469,58.2414,58.3273,3077361.0
2022-10-26 09:30:00,60.86,61.27,60.43,61.04,2186471.0,58.1077,58.4992,57.6972,58.2796,2186471.0
2022-10-26 10:00:00,61.06,61.81,61.04,61.69,1353963.0,58.2987,59.0148,58.2796,58.9002,1353963.0
2022-10-26 10:30:00,61.69,61.98,61.61,61.72,1014092.0,58.9002,59.1771,58.8238,58.9288,1014092.0
2022-10-26 11:00:00,61.73,61.95,61.7,61.75,862987.0,58.9384,59.1484,58.9097,58.9575,862987.0
2022-10-26 11:30:00,61.74,61.8,61.5,61.62,958371.0,58.9479,59.0052,58.7188,58.8333,958371.0
2022-10-26 12:00:00,61.62,61.75,61.52,61.74,508740.0,58.8333,58.9575,58.7379,58.9479,508740.0
2022-10-26 12:30:00,61.74,61.77,61.21,61.22,443747.0,58.9479,58.9766,58.4419,58.4514,443747.0
2022-10-26 13:00:00,61.22,61.22,60.87,60.9,584550.0,58.4514,58.4514,58.1173,58.1459,584550.0
2022-10-26 13:30:00,60.9,61.28,60.81,61.24,330076.0,58.1459,58.5087,58.06,58.4705,330076.0
2022-10-26 14:00:00,61.24,61.35,61.15,61.19,517435.0,58.4705,58.5756,58.3846,58.4228,517435.0
2022-10-26 14:30:00,61.18,61.3,61.01,61.12,424117.0,58.4132,58.5278,58.2509,58.356,424117.0
2022-10-26 15:00:00,61.12,61.12,60.83,60.94,451896.0,58.356,58.356,58.0791,58.1841,451896.0
2022-10-26 15:30:00,60.94,61.06,60.85,60.89,1218489.0,58.1841,58.2987,58.0982,58.1364,1218489.0
2022-10-27 09:30:00,61.85,62.05,60.91,61.32,1617327.0,59.0529,59.2439,58.1555,58.5469,1617327.0
2022-10-27 10:00:00,61.31,62.36,61.1,62.24,998526.0,58.5374,59.5399,58.3369,59.4253,998526.0
2022-10-27 10:30:00,62.25,62.45,61.85,61.98,667453.0,59.4349,59.6258,59.0529,59.1771,667453.0
2022-10-27 11:00:00,61.97,62.38,61.9,62.16,560096.0,59.1675,59.559,59.1007,59.3489,560096.0
2022-10-27 11:30:00,62.15,62.32,61.8,61.82,526701.0,59.3394,59.5017,59.0052,59.0243,526701.0
2022-10-27 12:00:00,61.83,62.0,61.65,61.65,486230.0,59.0338,59.1962,58.862,58.862,486230.0
2022-10-27 12:30:00,61.65,61.87,61.65,61.82,432164.0,58.862,59.072,58.862,59.0243,432164.0
2022-10-27 13:00:00,61.82,62.07,61.69,61.87,546958.0,59.0243,59.263,58.9002,59.072,546958.0
2022-10-27 13:30:00,61.88,61.89,61.69,61.74,390400.0,59.0816,59.0911,58.9002,58.9479,390400.0
2022-10-27 14:00:00,61.73,61.8,61.53,61.65,414702.0,58.9384,59.0052,58.7474,58.862,414702.0
2022-10-27 14:30:00,61.65,61.73,61.42,61.48,449948.0,58.862,58.9384,58.6424,58.6997,449948.0
2022-10-27 15:00:00,61.47,61.57,61.27,61.38,625770.0,58.6901,58.7856,58.4992,58.6042,625770.0
2022-10-27 15:30:00,61.38,61.51,60.97,61.02,1757045.0,58.6042,58.7283,58.2127,58.2605,1757045.0
2022-10-28 09:30:00,60.77,61.24,60.41,60.63,1325133.0,58.0218,58.4705,57.6781,57.8881,1325133.0
2022-10-28 10:00:00,60.64,60.89,60.07,60.47,1229550.0,57.8977,58.1364,57.3534,57.7354,1229550.0
2022-10-28 10:30:00,60.48,60.96,60.43,60.87,811800.0,57.7449,58.2032,57.6972,58.1173,811800.0
2022-10-28 11:00:00,60.87,61.23,60.81,61.04,788871.0,58.1173,58.461,58.06,58.2796,788871.0
2022-10-28 11:30:00,61.05,61.32,60.94,61.03,560922.0,58.2891,58.5469,58.1841,58.27,560922.0
2022-10-28 12:00:00,61.03,61.4,60.95,61.4,416216.0,58.27,58.6233,58.1936,58.6233,416216.0
2022-10-28 12:30:00,61.4,61.45,61.19,61.28,287138.0,58.6233,58.671,58.4228,58.5087,287138.0
2022-10-28 13:00:00,61.28,61.39,61.23,61.23,275900.0,58.5087,58.6137,58.461,58.461,275900.0
2022-10-28 13:30:00,61.23,61.41,61.18,61.19,342967.0,58.461,58.6328,58.4132,58.4228,342967.0
2022-10-28 14:00:00,61.2,61.25,61.13,61.19,348366.0,58.4323,58.4801,58.3655,58.4228,348366.0
2022-10-28 14:30:00,61.19,61.47,61.13,61.46,414777.0,58.4228,58.6901,58.3655,58.6806,414777.0
2022-10-28 15:00:00,61.46,61.66,61.36,61.64,449695.0,58.6806,58.8715,58.5851,58.8524,449695.0
2022-10-28 15:30:00,61.65,62.03,61.61,62.0,1777380.0,58.862,59.2248,58.8238,59.1962,1777380.0
2022-10-31 09:30:00,61.59,61.85,61.07,61.36,1445031.0,58.8047,59.0529,58.3082,58.5851,1445031.0
2022-10-31 10:00:00,61.36,61.75,61.35,61.5,628503.0,58.5851,58.9575,58.5756,58.7188,628503.0
2022-10-31 10:30:00,61.5,61.72,61.32,61.7,450223.0,58.7188,58.9288,58.5469,58.9097,450223.0
2022-10-31 11:00:00,61.69,61.92,61.54,61.89,433253.0,58.9002,59.1198,58.757,59.0911,433253.0
2022-10-31 11:30:00,61.89,62.27,61.85,62.0,761812.0,59.0911,59.4539,59.0529,59.1962,761812.0
2022-10-31 12:00:00,62.02,62.12,61.89,61.94,422252.0,59.2153,59.3107,59.0911,59.1389,422252.0
2022-10-31 12:30:00,61.94,61.94,61.7,61.91,250314.0,59.1389,59.1389,58.9097,59.1102,250314.0
2022-10-31 13:00:00,61.91,62.17,61.83,62.16,306138.0,59.1102,59.3585,59.0338,59.3489,306138.0
2022-10-31 13:30:00,62.16,62.16,61.95,62.06,273141.0,59.3489,59.3489,59.1484,59.2534,273141.0
2022-10-31 14:00:00,62.06,62.14,61.95,62.02,218192.0,59.2534,59.3298,59.1484,59.2153,218192.0
2022-10-31 14:30:00,62.02,62.13,61.99,62.08,424621.0,59.2153,59.3203,59.1866,59.2725,424621.0
2022-10-31 15:00:00,62.09,62.09,61.73,61.83,522350.0,59.2821,59.2821,58.9384,59.0338,522350.0
2022-10-31 15:30:00,61.82,61.94,61.51,61.58,1958985.0,59.0243,59.1389,58.7283,58.7952,1958985.0
2022-11-01 09:30:00,63.26,63.43,62.74,62.93,1155006.0,60.3992,60.5615,59.9027,60.0841,1155006.0
2022-11-01 10:00:00,62.94,62.99,62.31,62.46,949254.0,60.0936,60.1414,59.4921,59.6354,949254.0
2022-11-01 10:30:00,62.47,62.54,61.98,62.04,795233.0,59.6449,59.7117,59.1771,59.2343,795233.0
2022-11-01 11:00:00,62.03,62.16,61.95,62.1,608160.0,59.2248,59.3489,59.1484,59.2916,608160.0
2022-11-01 11:30:00,62.1,62.15,61.84,62.08,422054.0,59.2916,59.3394,59.0434,59.2725,422054.0
2022-11-01 12:00:00,62.08,62.31,62.0,62.2,556695.0,59.2725,59.4921,59.1962,59.3871,556695.0
2022-11-01 12:30:00,62.2,62.26,62.02,62.22,301939.0,59.3871,59.4444,59.2153,59.4062,301939.0
2022-11-01 13:00:00,62.21,62.24,62.04,62.1,341080.0,59.3967,59.4253,59.2343,59.2916,341080.0
2022-11-01 13:30:00,62.1,62.11,61.94,62.1,241854.0,59.2916,59.3012,59.1389,59.2916,241854.0
2022-11-01 14:00:00,62.1,62.12,62.03,62.09,315170.0,59.2916,59.3107,59.2248,59.2821,315170.0
2022-11-01 14:30:00,62.09,62.11,61.97,62.06,822697.0,59.2821,59.3012,59.1675,59.2534,822697.0
2022-11-01 15:00:00,62.06,62.09,61.81,61.83,754008.0,59.2534,59.2821,59.0148,59.0338,754008.0
2022-11-01 15:30:00,61.83,61.88,61.58,61.6,2152465.0,59.0338,59.0816,58.7952,58.8142,2152465.0
2022-11-02 09:30:00,62.5,62.52,62.01,62.11,1692873.0,59.6735,59.6926,59.2057,59.3012,1692873.0
2022-11-02 10:00:00,62.11,62.32,61.95,62.01,835413.0,59.3012,59.5017,59.1484,59.2057,835413.0
2022-11-02 10:30:00,62.01,62.12,61.93,62.05,523711.0,59.2057,59.3107,59.1293,59.2439,523711.0
2022-11-02 11:00:00,62.05,62.07,61.58,61.65,809621.0,59.2439,59.263,58.7952,58.862,809621.0
2022-11-02 11:30:00,61.65,61.81,61.6,61.75,470670.0,58.862,59.0148,58.8142,58.9575,470670.0
2022-11-02 12:00:00,61.76,61.78,61.53,61.54,412447.0,58.967,58.9861,58.7474,58.757,412447.0
2022-11-02 12:30:00,61.55,61.67,61.47,61.61,460339.0,58.7665,58.8811,58.6901,58.8238,460339.0
2022-11-02 13:00:00,61.62,61.63,61.53,61.59,299991.0,58.8333,58.8429,58.7474,58.8047,299991.0
2022-11-02 13:30:00,61.59,62.0,61.58,61.88,566972.0,58.8047,59.1962,58.7952,59.0816,566972.0
2022-11-02 14:00:00,61.87,62.7,61.77,62.69,1238844.0,59.072,59.8645,58.9766,59.855,1238844.0
2022-11-02 14:30:00,62.7,62.89,61.36,61.64,1682344.0,59.8645,60.0459,58.5851,58.8524,1682344.0
2022-11-02 15:00:00,61.63,62.14,60.8,60.98,1326029.0,58.8429,59.3298,58.0504,58.2223,1326029.0
2022-11-02 15:30:00,60.97,61.02,60.6,60.6,2760177.0,58.2127,58.2605,57.8595,57.8595,2760177.0
2022-11-03 09:30:00,60.0,60.23,59.6,59.62,1379333.0,57.2866,57.5062,56.9047,56.9238,1379333.0
2022-11-03 10:00:00,59.63,60.34,59.43,60.31,1195236.0,56.9333,57.6112,56.7424,57.5826,1195236.0
2022-11-03 10:30:00,60.32,60.79,60.03,60.72,1041232.0,57.5921,58.0409,57.3152,57.974,1041232.0
2022-11-03 11:00:00,60.72,60.89,60.27,60.33,690695.0,57.974,58.1364,57.5444,57.6017,690695.0
2022-11-03 11:30:00,60.33,60.73,60.26,60.47,443373.0,57.6017,57.9836,57.5348,57.7354,443373.0
2022-11-03 12:00:00,60.47,60.6,60.37,60.56,423675.0,57.7354,57.8595,57.6399,57.8213,423675.0
2022-11-03 12:30:00,60.55,60.85,60.43,60.72,412354.0,57.8117,58.0982,57.6972,57.974,412354.0
2022-11-03 13:00:00,60.71,60.74,60.4,60.5,399634.0,57.9645,57.9931,57.6685,57.764,399634.0
2022-11-03 13:30:00,60.5,60.53,60.38,60.39,267560.0,57.764,57.7926,57.6494,57.659,267560.0
2022-11-03 14:00:00,60.39,60.52,60.35,60.5,388964.0,57.659,57.7831,57.6208,57.764,388964.0
2022-11-03 14:30:00,60.51,60.59,60.42,60.56,398239.0,57.7735,57.8499,57.6876,57.8213,398239.0
2022-11-03 15:00:00,60.56,60.58,60.47,60.57,341838.0,57.8213,57.8404,57.7354,57.8308,341838.0
2022-11-03 15:30:00,60.56,60.6,60.25,60.3,1347025.0,57.8213,57.8595,57.5253,57.573,1347025.0
2022-11-04 09:30:00,61.51,61.83,61.02,61.74,1970018.0,58.7283,59.0338,58.2605,58.9479,1970018.0
2022-11-04 10:00:00,61.75,62.36,61.45,62.07,1082915.0,58.9575,59.5399,58.671,59.263,1082915.0
2022-11-04 10:30:00,62.07,62.31,61.97,62.03,1002909.0,59.263,59.4921,59.1675,59.2248,1002909.0
2022-11-04 11:00:00,62.04,62.16,61.81,61.84,658102.0,59.2343,59.3489,59.0148,59.0434,658102.0
2022-11-04 11:30:00,61.85,62.01,61.51,61.61,581921.0,59.0529,59.2057,58.7283,58.8238,581921.0
2022-11-04 12:00:00,61.6,62.08,61.5,61.92,599530.0,58.8142,59.2725,58.7188,59.1198,599530.0
2022-11-04 12:30:00,61.92,61.93,61.64,61.74,302106.0,59.1198,59.1293,58.8524,58.9479,302106.0
2022-11-04 13:00:00,61.73,61.85,61.59,61.71,383316.0,58.9384,59.0529,58.8047,58.9193,383316.0
2022-11-04 13:30:00,61.71,61.78,61.61,61.65,264162.0,58.9193,58.9861,58.8238,58.862,264162.0
2022-11-04 14:00:00,61.65,61.8,61.49,61.73,428599.0,58.862,59.0052,58.7092,58.9384,428599.0
2022-11-04 14:30:00,61.74,62.06,61.71,62.0,453350.0,58.9479,59.2534,58.9193,59.1962,453350.0
2022-11-04 15:00:00,62.0,62.3,61.94,62.22,700062.0,59.1962,59.4826,59.1389,59.4062,700062.0
2022-11-04 15:30:00,62.21,62.5,62.13,62.49,1562502.0,59.3967,59.6735,59.3203,59.664,1562502.0
2022-11-07 09:30:00,62.62,62.74,61.97,62.33,1179158.0,59.7881,59.9027,59.1675,59.5112,1179158.0
2022-11-07 10:00:00,62.34,62.74,62.31,62.53,571848.0,59.5208,59.9027,59.4921,59.7022,571848.0
2022-11-07 10:30:00,62.53,62.54,62.14,62.45,593709.0,59.7022,59.7117,59.3298,59.6258,593709.0
2022-11-07 11:00:00,62.46,62.64,62.31,62.56,369912.0,59.6354,59.8072,59.4921,59.7308,369912.0
2022-11-07 11:30:00,62.56,62.66,62.23,62.26,314638.0,59.7308,59.8263,59.4158,59.4444,314638.0
2022-11-07 12:00:00,62.25,62.49,62.2,62.46,206867.0,59.4349,59.664,59.3871,59.6354,206867.0
2022-11-07 12:30:00,62.47,62.5,62.31,62.43,234013.0,59.6449,59.6735,59.4921,59.6067,234013.0
2022-11-07 13:00:00,62.44,62.64,62.44,62.57,293785.0,59.6163,59.8072,59.6163,59.7404,293785.0
2022-11-07 13:30:00,62.57,62.59,62.48,62.51,212493.0,59.7404,59.7595,59.6545,59.6831,212493.0
2022-11-07 14:00:00,62.51,62.86,62.51,62.82,375738.0,59.6831,60.0173,59.6831,59.9791,375738.0
2022-11-07 14:30:00,62.82,62.86,62.7,62.74,388813.0,59.9791,60.0173,59.8645,59.9027,388813.0
2022-11-07 15:00:00,62.74,62.93,62.73,62.85,376450.0,59.9027,60.0841,59.8931,60.0077,376450.0
2022-11-07 15:30:00,62.85,62.89,62.72,62.77,1178654.0,60.0077,60.0459,59.8836,59.9313,1178654.0
2022-11-08 09:30:00,64.37,64.81,64.22,64.73,1678348.0,61.459,61.8791,61.3158,61.8027,1678348.0
2022-11-08 10:00:00,64.73,65.06,64.65,65.02,966544.0,61.8027,62.1178,61.7263,62.0796,966544.0
2022-11-08 10:30:00,65.03,65.51,65.0,65.47,1165349.0,62.0891,62.5474,62.0605,62.5092,1165349.0
2022-11-08 11:00:00,65.47,65.71,65.31,65.55,987244.0,62.5092,62.7384,62.3565,62.5856,987244.0
2022-11-08 11:30:00,65.54,65.75,65.48,65.53,520781.0,62.5761,62.7766,62.5188,62.5665,520781.0
2022-11-08 12:00:00,65.53,65.62,65.38,65.48,379122.0,62.5665,62.6525,62.4233,62.5188,379122.0
2022-11-08 12:30:00,65.48,65.6,65.41,65.49,368027.0,62.5188,62.6334,62.4519,62.5283,368027.0
2022-11-08 13:00:00,65.5,65.56,65.19,65.25,704316.0,62.5379,62.5952,62.2419,62.2992,704316.0
2022-11-08 13:30:00,65.24,65.41,65.03,65.09,729446.0,62.2896,62.4519,62.0891,62.1464,729446.0
2022-11-08 14:00:00,65.08,65.19,64.46,64.53,747937.0,62.1369,62.2419,61.5449,61.6117,747937.0
2022-11-08 14:30:00,64.52,65.0,64.48,64.95,417513.0,61.6022,62.0605,61.564,62.0128,417513.0
2022-11-08 15:00:00,64.94,65.15,64.9,65.13,574810.0,62.0032,62.2037,61.965,62.1846,574810.0
2022-11-08 15:30:00,65.14,65.31,64.95,65.04,1607520.0,62.1942,62.3565,62.0128,62.0987,1607520.0
2022-11-09 09:30:00,66.53,66.6,65.7,66.28,2786833.0,63.5213,63.5881,62.7288,63.2826,2786833.0
2022-11-09 10:00:00,66.27,66.51,66.02,66.03,1130415.0,63.2731,63.5022,63.0344,63.0439,1130415.0
2022-11-09 10:30:00,66.03,66.09,65.76,65.91,591163.0,63.0439,63.1012,62.7861,62.9293,591163.0
2022-11-09 11:00:00,65.92,66.12,65.91,66.01,499996.0,62.9389,63.1298,62.9293,63.0248,499996.0
2022-11-09 11:30:00,66.0,66.22,65.89,65.95,427737.0,63.0153,63.2253,62.9102,62.9675,427737.0
2022-11-09 12:00:00,65.96,66.01,65.67,65.7,332064.0,62.9771,63.0248,62.7002,62.7288,332064.0
2022-11-09 12:30:00,65.7,65.84,65.67,65.79,370005.0,62.7288,62.8625,62.7002,62.8148,370005.0
2022-11-09 13:00:00,65.79,65.89,65.38,65.4,550327.0,62.8148,62.9102,62.4233,62.4424,550327.0
2022-11-09 13:30:00,65.39,65.4,65.17,65.32,868240.0,62.4329,62.4424,62.2228,62.366,868240.0
2022-11-09 14:00:00,65.32,65.5,65.29,65.47,402295.0,62.366,62.5379,62.3374,62.5092,402295.0
2022-11-09 14:30:00,65.47,65.47,65.05,65.12,943680.0,62.5092,62.5092,62.1082,62.1751,943680.0
2022-11-09 15:00:00,65.13,65.36,65.09,65.23,712268.0,62.1846,62.4042,62.1464,62.2801,712268.0
2022-11-09 15:30:00,65.23,65.31,64.95,65.02,1804251.0,62.2801,62.3565,62.0128,62.0796,1804251.0
2022-11-10 09:30:00,67.75,68.12,67.32,68.04,2436363.0,64.6861,65.0394,64.2756,64.963,2436363.0
2022-11-10 10:00:00,68.04,68.5,67.98,68.44,1543657.0,64.963,65.4022,64.9057,65.3449,1543657.0
2022-11-10 10:30:00,68.44,68.7,68.16,68.61,1460959.0,65.3449,65.5932,65.0776,65.5072,1460959.0
2022-11-10 11:00:00,68.61,69.35,68.51,69.19,1515786.0,65.5072,66.2138,65.4118,66.061,1515786.0
2022-11-10 11:30:00,69.19,70.14,69.17,69.99,1267701.0,66.061,66.968,66.0419,66.8248,1267701.0
2022-11-10 12:00:00,69.99,70.05,69.81,69.92,768532.0,66.8248,66.8821,66.653,66.758,768532.0
2022-11-10 12:30:00,69.91,69.91,69.57,69.69,602932.0,66.7484,66.7484,66.4238,66.5384,602932.0
2022-11-10 13:00:00,69.7,70.03,69.69,69.9,533729.0,66.5479,66.863,66.5384,66.7389,533729.0
2022-11-10 13:30:00,69.91,70.07,69.66,70.01,502065.0,66.7484,66.9012,66.5097,66.8439,502065.0
2022-11-10 14:00:00,70.01,70.13,69.92,70.12,348356.0,66.8439,66.9585,66.758,66.9489,348356.0
2022-11-10 14:30:00,70.11,70.31,70.05,70.28,485429.0,66.9394,67.1304,66.8821,67.1017,485429.0
2022-11-10 15:00:00,70.28,70.61,70.16,70.6,1097676.0,67.1017,67.4168,66.9871,67.4072,1097676.0
2022-11-10 15:30:00,70.59,70.87,70.41,70.77,3778951.0,67.3977,67.665,67.2258,67.5696,3778951.0
2022-11-11 09:30:00,72.74,73.3,72.38,73.26,2589595.0,69.4505,69.9851,69.1067,69.9469,2589595.0
2022-11-11 10:00:00,73.25,73.91,73.02,73.87,1730479.0,69.9374,70.5676,69.7178,70.5294,1730479.0
2022-11-11 10:30:00,73.86,74.16,73.47,73.92,1232762.0,70.5198,70.8062,70.1474,70.5771,1232762.0
2022-11-11 11:00:00,73.92,74.0,73.03,73.06,1016039.0,70.5771,70.6535,69.7273,69.756,1016039.0
2022-11-11 11:30:00,73.05,73.4,72.91,73.36,588491.0,69.7464,70.0806,69.6128,70.0424,588491.0
2022-11-11 12:00:00,73.35,73.39,73.11,73.37,475017.0,70.0329,70.0711,69.8037,70.052,475017.0
2022-11-11 12:30:00,73.37,73.79,73.26,73.65,455003.0,70.052,70.453,69.9469,70.3193,455003.0
2022-11-11 13:00:00,73.64,73.98,73.58,73.98,406203.0,70.3098,70.6344,70.2525,70.6344,406203.0
2022-11-11 13:30:00,73.98,74.31,73.97,74.2,538469.0,70.6344,70.9495,70.6248,70.8444,538469.0
2022-11-11 14:00:00,74.2,74.32,74.05,74.31,455118.0,70.8444,70.959,70.7012,70.9495,455118.0
2022-11-11 14:30:00,74.3,74.6,74.27,74.39,476878.0,70.9399,71.2263,70.9113,71.0258,476878.0
2022-11-11 15:00:00,74.39,74.4,73.86,74.02,605899.0,71.0258,71.0354,70.5198,70.6726,605899.0
2022-11-11 15:30:00,74.02,74.15,73.81,73.83,1521219.0,70.6726,70.7967,70.4721,70.4912,1521219.0
2022-11-14 09:30:00,73.24,73.52,72.24,72.77,1873652.0,69.9278,70.1952,68.9731,69.4791,1873652.0
2022-11-14 10:00:00,72.78,73.33,72.77,73.2,677043.0,69.4887,70.0138,69.4791,69.8897,677043.0
2022-11-14 10:30:00,73.21,73.53,73.03,73.41,576814.0,69.8992,70.2047,69.7273,70.0902,576814.0
2022-11-14 11:00:00,73.41,73.51,73.03,73.27,454797.0,70.0902,70.1856,69.7273,69.9565,454797.0
2022-11-14 11:30:00,73.27,73.59,73.23,73.25,385345.0,69.9565,70.262,69.9183,69.9374,385345.0
2022-11-14 12:00:00,73.25,73.4,73.13,73.34,293310.0,69.9374,70.0806,69.8228,70.0233,293310.0
2022-11-14 12:30:00,73.33,73.49,73.28,73.28,310058.0,70.0138,70.1665,69.966,69.966,310058.0
2022-11-14 13:00:00,73.27,73.59,73.21,73.59,295777.0,69.9565,70.262,69.8992,70.262,295777.0
2022-11-14 13:30:00,73.59,73.63,73.52,73.57,244574.0,70.262,70.3002,70.1952,70.2429,244574.0
2022-11-14 14:00:00,73.58,73.68,73.42,73.58,357699.0,70.2525,70.348,70.0997,70.2525,357699.0
2022-11-14 14:30:00,73.58,73.6,73.36,73.45,332507.0,70.2525,70.2716,70.0424,70.1284,332507.0
2022-11-14 15:00:00,73.45,73.51,73.07,73.23,419050.0,70.1284,70.1856,69.7655,69.9183,419050.0
2022-11-14 15:30:00,73.23,73.24,72.72,72.8,1291619.0,69.9183,69.9278,69.4314,69.5077,1291619.0
2022-11-15 09:30:00,81.92,82.5,80.51,81.87,10596397.0,78.2153,78.7691,76.8691,78.1676,10596397.0
2022-11-15 10:00:00,81.87,82.93,81.45,82.0,5418286.0,78.1676,79.1796,77.7666,78.2917,5418286.0
2022-11-15 10:30:00,82.0,82.4,80.76,80.81,3650502.0,78.2917,78.6736,77.1078,77.1555,3650502.0
2022-11-15 11:00:00,80.81,81.37,80.59,81.17,2381082.0,77.1555,77.6902,76.9455,77.4992,2381082.0
2022-11-15 11:30:00,81.17,81.81,81.13,81.6,1551211.0,77.4992,78.1103,77.461,77.9098,1551211.0
2022-11-15 12:00:00,81.61,81.91,81.4,81.65,1636606.0,77.9193,78.2058,77.7188,77.9575,1636606.0
2022-11-15 12:30:00,81.63,81.82,81.59,81.7,679888.0,77.9384,78.1198,77.9002,78.0053,679888.0
2022-11-15 13:00:00,81.7,82.0,80.97,81.07,1735647.0,78.0053,78.2917,77.3083,77.4038,1735647.0
2022-11-15 13:30:00,81.06,81.18,80.16,80.72,1842518.0,77.3942,77.5088,76.5349,77.0696,1842518.0
2022-11-15 14:00:00,80.73,81.09,80.01,81.0,1364544.0,77.0791,77.4228,76.3917,77.3369,1364544.0
2022-11-15 14:30:00,81.01,81.01,80.53,80.97,842840.0,77.3465,77.3465,76.8882,77.3083,842840.0
2022-11-15 15:00:00,80.98,81.17,80.82,80.99,1254568.0,77.3178,77.4992,77.1651,77.3274,1254568.0
2022-11-15 15:30:00,80.98,80.99,80.44,80.49,2727388.0,77.3178,77.3274,76.8022,76.85,2727388.0
2022-11-16 09:30:00,80.56,80.57,78.98,79.0,4174993.0,76.9168,76.9264,75.4083,75.4274,4174993.0
2022-11-16 10:00:00,79.01,79.49,78.9,79.13,2072763.0,75.4369,75.8952,75.3319,75.5515,2072763.0
2022-11-16 10:30:00,79.13,79.44,78.92,79.1,1453872.0,75.5515,75.8475,75.351,75.5228,1453872.0
2022-11-16 11:00:00,79.11,80.13,79.1,80.02,1639015.0,75.5324,76.5063,75.5228,76.4012,1639015.0
2022-11-16 11:30:00,80.03,80.36,79.94,79.94,1400712.0,76.4108,76.7259,76.3249,76.3249,1400712.0
2022-11-16 12:00:00,79.94,80.0,79.66,79.98,767290.0,76.3249,76.3821,76.0575,76.363,767290.0
2022-11-16 12:30:00,79.98,80.33,79.86,80.0,730882.0,76.363,76.6972,76.2485,76.3821,730882.0
2022-11-16 13:00:00,80.0,80.12,79.88,80.12,543066.0,76.3821,76.4967,76.2676,76.4967,543066.0
2022-11-16 13:30:00,80.12,80.17,79.75,79.85,602733.0,76.4967,76.5445,76.1434,76.2389,602733.0
2022-11-16 14:00:00,79.86,80.11,79.84,80.07,520366.0,76.2485,76.4872,76.2294,76.449,520366.0
2022-11-16 14:30:00,80.07,80.16,79.91,80.05,663325.0,76.449,76.5349,76.2962,76.4299,663325.0
2022-11-16 15:00:00,80.05,80.08,79.5,79.56,921629.0,76.4299,76.4585,75.9048,75.962,921629.0
2022-11-16 15:30:00,79.56,79.97,79.44,79.54,2512341.0,75.962,76.3535,75.8475,75.9429,2512341.0
2022-11-17 09:30:00,79.25,80.87,78.69,80.64,3075617.0,75.6661,77.2128,75.1314,76.9932,3075617.0
2022-11-17 10:00:00,80.63,82.94,80.53,82.77,4592284.0,76.9836,79.1892,76.8882,79.0269,4592284.0
2022-11-17 10:30:00,82.77,82.78,81.19,81.54,2514356.0,79.0269,79.0364,77.5183,77.8525,2514356.0
2022-11-17 11:00:00,81.54,81.58,80.93,81.47,1157775.0,77.8525,77.8907,77.2701,77.7857,1157775.0
2022-11-17 11:30:00,81.47,82.17,81.37,82.1,1055113.0,77.7857,78.454,77.6902,78.3872,1055113.0
2022-11-17 12:00:00,82.13,82.18,81.59,81.64,728178.0,78.4158,78.4636,77.9002,77.948,728178.0
2022-11-17 12:30:00,81.64,82.12,81.56,82.07,891359.0,77.948,78.4063,77.8716,78.3585,891359.0
2022-11-17 13:00:00,82.07,82.31,81.88,81.9,984187.0,78.3585,78.5877,78.1771,78.1962,984187.0
2022-11-17 13:30:00,81.92,82.13,81.72,81.83,862961.0,78.2153,78.4158,78.0244,78.1294,862961.0
2022-11-17 14:00:00,81.82,81.97,81.46,81.65,542588.0,78.1198,78.2631,77.7761,77.9575,542588.0
2022-11-17 14:30:00,81.64,81.77,81.48,81.64,485014.0,77.948,78.0721,77.7952,77.948,485014.0
2022-11-17 15:00:00,81.65,81.76,81.27,81.35,720213.0,77.9575,78.0625,77.5947,77.6711,720213.0
2022-11-17 15:30:00,81.34,81.81,81.34,81.58,1850299.0,77.6615,78.1103,77.6615,77.8907,1850299.0
2022-11-18 09:30:00,82.78,82.84,81.56,81.56,3551286.0,79.0364,79.0937,77.8716,77.8716,3551286.0
2022-11-18 10:00:00,81.56,81.85,81.0,81.76,1565972.0,77.8716,78.1485,77.3369,78.0625,1565972.0
2022-11-18 10:30:00,81.77,82.1,81.55,81.64,866993.0,78.0721,78.3872,77.862,77.948,866993.0
2022-11-18 11:00:00,81.64,82.09,81.44,81.75,1068005.0,77.948,78.3776,77.757,78.053,1068005.0
2022-11-18 11:30:00,81.76,81.78,81.38,81.7,944621.0,78.0625,78.0816,77.6997,78.0053,944621.0
2022-11-18 12:00:00,81.7,81.77,81.46,81.7,641489.0,78.0053,78.0721,77.7761,78.0053,641489.0
2022-11-18 12:30:00,81.69,81.83,81.6,81.74,615091.0,77.9957,78.1294,77.9098,78.0435,615091.0
2022-11-18 13:00:00,81.75,82.08,81.74,82.08,362712.0,78.053,78.3681,78.0435,78.3681,362712.0
2022-11-18 13:30:00,82.07,82.12,81.78,81.96,639360.0,78.3585,78.4063,78.0816,78.2535,639360.0
2022-11-18 14:00:00,81.97,82.12,81.92,81.93,597103.0,78.2631,78.4063,78.2153,78.2249,597103.0
2022-11-18 14:30:00,81.92,82.13,81.88,82.12,798777.0,78.2153,78.4158,78.1771,78.4063,798777.0
2022-11-18 15:00:00,82.11,82.36,82.11,82.25,1369061.0,78.3967,78.6354,78.3967,78.5304,1369061.0
2022-11-18 15:30:00,82.25,82.73,82.12,82.17,2055213.0,78.5304,78.9887,78.4063,78.454,2055213.0
2022-11-21 09:30:00,80.81,81.03,79.46,80.1,3921876.0,77.1555,77.3656,75.8666,76.4776,3921876.0
2022-11-21 10:00:00,80.11,80.31,79.98,80.14,1325331.0,76.4872,76.6781,76.363,76.5158,1325331.0
2022-11-21 10:30:00,80.14,80.22,79.47,79.52,1251943.0,76.5158,76.5922,75.8761,75.9238,1251943.0
2022-11-21 11:00:00,79.53,80.18,79.49,80.05,1074603.0,75.9334,76.554,75.8952,76.4299,1074603.0
2022-11-21 11:30:00,80.04,80.36,79.88,79.93,854990.0,76.4203,76.7259,76.2676,76.3153,854990.0
2022-11-21 12:00:00,79.94,80.33,79.94,80.2,601238.0,76.3249,76.6972,76.3249,76.5731,601238.0
2022-11-21 12:30:00,80.2,80.36,80.1,80.1,615495.0,76.5731,76.7259,76.4776,76.4776,615495.0
2022-11-21 13:00:00,80.1,80.45,80.04,80.35,447787.0,76.4776,76.8118,76.4203,76.7163,447787.0
2022-11-21 13:30:00,80.36,80.51,80.27,80.35,430833.0,76.7259,76.8691,76.6399,76.7163,430833.0
2022-11-21 14:00:00,80.35,80.51,80.3,80.41,395988.0,76.7163,76.8691,76.6686,76.7736,395988.0
2022-11-21 14:30:00,80.41,80.51,80.34,80.39,463813.0,76.7736,76.8691,76.7068,76.7545,463813.0
2022-11-21 15:00:00,80.39,80.49,80.25,80.31,663474.0,76.7545,76.85,76.6208,76.6781,663474.0
2022-11-21 15:30:00,80.31,80.36,79.94,79.99,2376440.0,76.6781,76.7259,76.3249,76.3726,2376440.0
2022-11-22 09:30:00,81.35,82.07,81.23,82.03,2400069.0,77.6711,78.3585,77.5565,78.3203,2400069.0
2022-11-22 10:00:00,82.02,83.04,81.93,83.01,2132185.0,78.3108,79.2847,78.2249,79.256,2132185.0
2022-11-22 10:30:00,83.01,83.19,82.46,83.06,1780564.0,79.256,79.4279,78.7309,79.3038,1780564.0
2022-11-22 11:00:00,83.06,83.12,82.61,82.62,949321.0,79.3038,79.361,78.8741,78.8837,949321.0
2022-11-22 11:30:00,82.62,82.73,82.34,82.42,861166.0,78.8837,78.9887,78.6163,78.6927,861166.0
2022-11-22 12:00:00,82.42,82.45,82.21,82.24,687244.0,78.6927,78.7213,78.4922,78.5208,687244.0
2022-11-22 12:30:00,82.23,82.24,81.82,81.87,637294.0,78.5113,78.5208,78.1198,78.1676,637294.0
2022-11-22 13:00:00,81.88,82.21,81.84,82.17,475568.0,78.1771,78.4922,78.1389,78.454,475568.0
2022-11-22 13:30:00,82.17,82.21,82.0,82.2,397123.0,78.454,78.4922,78.2917,78.4826,397123.0
2022-11-22 14:00:00,82.2,82.21,82.05,82.11,299525.0,78.4826,78.4922,78.3394,78.3967,299525.0
2022-11-22 14:30:00,82.11,82.28,82.05,82.24,354865.0,78.3967,78.559,78.3394,78.5208,354865.0
2022-11-22 15:00:00,82.23,82.38,82.22,82.36,555305.0,78.5113,78.6545,78.5017,78.6354,555305.0
2022-11-22 15:30:00,82.36,82.64,82.33,82.55,1487583.0,78.6354,78.9028,78.6068,78.8168,1487583.0
2022-11-23 09:30:00,82.44,82.95,82.21,82.53,1964290.0,78.7118,79.1987,78.4922,78.7977,1964290.0
2022-11-23 10:00:00,82.54,82.75,82.3,82.41,1180481.0,78.8073,79.0078,78.5781,78.6832,1180481.0
2022-11-23 10:30:00,82.42,82.64,82.31,82.44,722754.0,78.6927,78.9028,78.5877,78.7118,722754.0
2022-11-23 11:00:00,82.45,82.9,82.45,82.84,927482.0,78.7213,79.151,78.7213,79.0937,927482.0
2022-11-23 11:30:00,82.83,82.9,82.23,82.4,537823.0,79.0842,79.151,78.5113,78.6736,537823.0
2022-11-23 12:00:00,82.4,82.46,82.21,82.27,564713.0,78.6736,78.7309,78.4922,78.5495,564713.0
2022-11-23 12:30:00,82.27,82.38,81.81,81.92,739446.0,78.5495,78.6545,78.1103,78.2153,739446.0
2022-11-23 13:00:00,81.92,81.94,81.73,81.92,482081.0,78.2153,78.2344,78.0339,78.2153,482081.0
2022-11-23 13:30:00,81.93,82.06,81.85,81.91,462960.0,78.2249,78.349,78.1485,78.2058,462960.0
2022-11-23 14:00:00,81.91,82.55,81.74,82.19,656268.0,78.2058,78.8168,78.0435,78.4731,656268.0
2022-11-23 14:30:00,82.19,82.26,81.86,82.07,557223.0,78.4731,78.5399,78.158,78.3585,557223.0
2022-11-23 15:00:00,82.06,82.33,81.96,82.2,514420.0,78.349,78.6068,78.2535,78.4826,514420.0
2022-11-23 15:30:00,82.2,82.22,81.88,81.95,1484628.0,78.4826,78.5017,78.1771,78.244,1484628.0
2022-11-25 09:30:00,82.14,82.35,81.42,82.13,1564398.0,78.4254,78.6259,77.7379,78.4158,1564398.0
2022-11-25 10:00:00,82.13,82.37,81.88,81.92,678762.0,78.4158,78.645,78.1771,78.2153,678762.0
2022-11-25 10:30:00,81.92,81.99,81.76,81.82,371198.0,78.2153,78.2821,78.0625,78.1198,371198.0
2022-11-25 11:00:00,81.83,82.01,81.81,81.92,275914.0,78.1294,78.3012,78.1103,78.2153,275914.0
2022-11-25 11:30:00,81.92,81.95,81.75,81.89,401920.0,78.2153,78.244,78.053,78.1867,401920.0
2022-11-25 12:00:00,81.88,81.91,81.69,81.79,422554.0,78.1771,78.2058,77.9957,78.0912,422554.0
2022-11-25 12:30:00,81.79,81.8,81.4,81.48,919049.0,78.0912,78.1007,77.7188,77.7952,919049.0
2022-11-28 09:30:00,80.27,81.08,79.91,80.71,1854450.0,76.6399,77.4133,76.2962,77.06,1854450.0
2022-11-28 10:00:00,80.7,80.74,79.98,80.0,896563.0,77.0505,77.0887,76.363,76.3821,896563.0
2022-11-28 10:30:00,79.99,80.34,79.96,80.03,738045.0,76.3726,76.7068,76.3439,76.4108,738045.0
2022-11-28 11:00:00,80.05,80.24,79.84,79.89,703500.0,76.4299,76.6113,76.2294,76.2771,703500.0
2022-11-28 11:30:00,79.89,80.17,79.76,80.12,417336.0,76.2771,76.5445,76.153,76.4967,417336.0
2022-11-28 12:00:00,80.12,80.18,79.78,79.86,442746.0,76.4967,76.554,76.1721,76.2485,442746.0
2022-11-28 12:30:00,79.85,79.97,79.4,79.43,836286.0,76.2389,76.3535,75.8093,75.8379,836286.0
2022-11-28 13:00:00,79.42,79.67,79.3,79.6,590510.0,75.8284,76.0671,75.7138,76.0002,590510.0
2022-11-28 13:30:00,79.6,79.62,79.34,79.4,388701.0,76.0002,76.0193,75.752,75.8093,388701.0
2022-11-28 14:00:00,79.4,79.41,79.12,79.13,673788.0,75.8093,75.8188,75.5419,75.5515,673788.0
2022-11-28 14:30:00,79.13,79.42,79.1,79.36,370410.0,75.5515,75.8284,75.5228,75.7711,370410.0
2022-11-28 15:00:00,79.36,79.4,79.1,79.15,536339.0,75.7711,75.8093,75.5228,75.5706,536339.0
2022-11-28 15:30:00,79.16,79.36,78.89,79.28,2113709.0,75.5801,75.7711,75.3223,75.6947,2113709.0
2022-11-29 09:30:00,79.91,80.21,79.16,79.74,2160727.0,76.2962,76.5826,75.5801,76.1339,2160727.0
2022-11-29 10:00:00,79.72,80.0,79.55,79.97,659772.0,76.1148,76.3821,75.9525,76.3535,659772.0
2022-11-29 10:30:00,79.97,80.05,79.74,79.8,622652.0,76.3535,76.4299,76.1339,76.1912,622652.0
2022-11-29 11:00:00,79.79,79.8,78.96,79.13,991244.0,76.1816,76.1912,75.3892,75.5515,991244.0
2022-11-29 11:30:00,79.12,79.31,79.02,79.18,624727.0,75.5419,75.7233,75.4465,75.5992,624727.0
2022-11-29 12:00:00,79.18,79.39,79.16,79.33,275025.0,75.5992,75.7997,75.5801,75.7424,275025.0
2022-11-29 12:30:00,79.34,79.54,79.3,79.48,276562.0,75.752,75.9429,75.7138,75.8857,276562.0
2022-11-29 13:00:00,79.49,79.6,79.21,79.21,354853.0,75.8952,76.0002,75.6279,75.6279,354853.0
2022-11-29 13:30:00,79.22,79.45,79.2,79.44,222239.0,75.6374,75.857,75.6183,75.8475,222239.0
2022-11-29 14:00:00,79.45,79.56,79.28,79.31,428141.0,75.857,75.962,75.6947,75.7233,428141.0
2022-11-29 14:30:00,79.3,79.32,79.17,79.32,301532.0,75.7138,75.7329,75.5897,75.7329,301532.0
2022-11-29 15:00:00,79.33,79.51,79.27,79.43,399035.0,75.7424,75.9143,75.6852,75.8379,399035.0
2022-11-29 15:30:00,79.42,79.52,79.29,79.35,773554.0,75.8284,75.9238,75.7042,75.7615,773554.0
2022-11-30 09:30:00,80.63,80.93,80.47,80.91,2195054.0,76.9836,77.2701,76.8309,77.251,2195054.0
2022-11-30 10:00:00,80.91,81.09,80.6,81.02,1290587.0,77.251,77.4228,76.955,77.356,1290587.0
2022-11-30 10:30:00,81.02,81.1,80.54,80.67,616123.0,77.356,77.4324,76.8977,77.0218,616123.0
2022-11-30 11:00:00,80.67,81.11,80.55,81.06,660933.0,77.0218,77.4419,76.9073,77.3942,660933.0
2022-11-30 11:30:00,81.06,81.36,80.96,81.13,1020361.0,77.3942,77.6806,77.2987,77.461,1020361.0
2022-11-30 12:00:00,81.12,81.15,80.7,80.83,645751.0,77.4515,77.4801,77.0505,77.1746,645751.0
2022-11-30 12:30:00,80.83,80.92,80.66,80.69,586867.0,77.1746,77.2605,77.0123,77.0409,586867.0
2022-11-30 13:00:00,80.69,81.08,80.62,81.0,459700.0,77.0409,77.4133,76.9741,77.3369,459700.0
2022-11-30 13:30:00,81.0,82.12,80.92,82.01,1175031.0,77.3369,78.4063,77.2605,78.3012,1175031.0
2022-11-30 14:00:00,82.0,83.02,81.99,82.77,1310474.0,78.2917,79.2656,78.2821,79.0269,1310474.0
2022-11-30 14:30:00,82.77,82.82,82.54,82.74,631809.0,79.0269,79.0746,78.8073,78.9982,631809.0
2022-11-30 15:00:00,82.73,83.16,82.64,83.15,1024182.0,78.9887,79.3992,78.9028,79.3897,1024182.0
2022-11-30 15:30:00,83.15,83.43,83.04,83.2,3014690.0,79.3897,79.657,79.2847,79.4374,3014690.0
2022-12-01 09:30:00,83.04,83.63,82.44,83.0,2903417.0,79.2847,79.848,78.7118,79.2465,2903417.0
2022-12-01 10:00:00,82.99,83.1,81.4,81.43,1748898.0,79.2369,79.3419,77.7188,77.7475,1748898.0
2022-12-01 10:30:00,81.42,82.03,81.14,81.99,1678498.0,77.7379,78.3203,77.4706,78.2821,1678498.0
2022-12-01 11:00:00,81.99,82.17,81.83,82.06,677739.0,78.2821,78.454,78.1294,78.349,677739.0
2022-12-01 11:30:00,82.07,82.37,82.07,82.22,536201.0,78.3585,78.645,78.3585,78.5017,536201.0
2022-12-01 12:00:00,82.23,82.3,81.89,82.26,496547.0,78.5113,78.5781,78.1867,78.5399,496547.0
2022-12-01 12:30:00,82.27,82.39,82.19,82.38,542650.0,78.5495,78.6641,78.4731,78.6545,542650.0
2022-12-01 13:00:00,82.38,82.61,82.3,82.54,520660.0,78.6545,78.8741,78.5781,78.8073,520660.0
2022-12-01 13:30:00,82.54,82.98,82.54,82.79,515966.0,78.8073,79.2274,78.8073,79.046,515966.0
2022-12-01 14:00:00,82.78,82.93,82.67,82.91,527760.0,79.0364,79.1796,78.9314,79.1605,527760.0
2022-12-01 14:30:00,82.9,82.96,82.71,82.81,401545.0,79.151,79.2083,78.9696,79.0651,401545.0
2022-12-01 15:00:00,82.81,83.0,82.78,82.81,577569.0,79.0651,79.2465,79.0364,79.0651,577569.0
2022-12-01 15:30:00,82.82,83.0,82.7,82.7,1241879.0,79.0746,79.2465,78.96,78.96,1241879.0
2022-12-02 09:30:00,81.81,81.95,81.15,81.44,1293559.0,78.1103,78.244,77.4801,77.757,1293559.0
2022-12-02 10:00:00,81.42,81.89,81.3,81.44,741157.0,77.7379,78.1867,77.6234,77.757,741157.0
2022-12-02 10:30:00,81.42,81.68,81.34,81.48,415419.0,77.7379,77.9862,77.6615,77.7952,415419.0
2022-12-02 11:00:00,81.47,81.81,81.33,81.79,344433.0,77.7857,78.1103,77.652,78.0912,344433.0
2022-12-02 11:30:00,81.81,81.94,81.64,81.77,387304.0,78.1103,78.2344,77.948,78.0721,387304.0
2022-12-02 12:00:00,81.77,82.16,81.69,82.0,571726.0,78.0721,78.4445,77.9957,78.2917,571726.0
2022-12-02 12:30:00,82.0,82.0,81.69,81.73,287335.0,78.2917,78.2917,77.9957,78.0339,287335.0
2022-12-02 13:00:00,81.7,81.86,81.5,81.84,246669.0,78.0053,78.158,77.8143,78.1389,246669.0
2022-12-02 13:30:00,81.83,81.87,81.62,81.68,178883.0,78.1294,78.1676,77.9289,77.9862,178883.0
2022-12-02 14:00:00,81.68,81.71,81.31,81.38,698174.0,77.9862,78.0148,77.6329,77.6997,698174.0
2022-12-02 14:30:00,81.38,81.69,81.32,81.66,601878.0,77.6997,77.9957,77.6424,77.9671,601878.0
2022-12-02 15:00:00,81.67,81.92,81.64,81.7,727515.0,77.9766,78.2153,77.948,78.0053,727515.0
2022-12-02 15:30:00,81.71,81.71,81.44,81.56,1645862.0,78.0148,78.0148,77.757,77.8716,1645862.0
2022-12-05 09:30:00,81.94,82.09,81.28,81.5,1977566.0,78.2344,78.3776,77.6043,77.8143,1977566.0
2022-12-05 10:00:00,81.5,81.63,80.95,81.38,1014636.0,77.8143,77.9384,77.2892,77.6997,1014636.0
2022-12-05 10:30:00,81.37,81.83,81.26,81.67,582351.0,77.6902,78.1294,77.5852,77.9766,582351.0
2022-12-05 11:00:00,81.67,82.18,81.67,81.99,756451.0,77.9766,78.4636,77.9766,78.2821,756451.0
2022-12-05 11:30:00,81.98,82.0,81.47,81.49,545881.0,78.2726,78.2917,77.7857,77.8048,545881.0
2022-12-05 12:00:00,81.48,81.65,81.39,81.53,390145.0,77.7952,77.9575,77.7093,77.8429,390145.0
2022-12-05 12:30:00,81.5,81.59,81.26,81.3,331029.0,77.8143,77.9002,77.5852,77.6234,331029.0
2022-12-05 13:00:00,81.31,81.5,81.25,81.46,315267.0,77.6329,77.8143,77.5756,77.7761,315267.0
2022-12-05 13:30:00,81.47,81.64,81.15,81.17,263316.0,77.7857,77.948,77.4801,77.4992,263316.0
2022-12-05 14:00:00,81.17,81.41,81.1,81.19,387862.0,77.4992,77.7284,77.4324,77.5183,387862.0
2022-12-05 14:30:00,81.19,81.31,80.97,81.29,470151.0,77.5183,77.6329,77.3083,77.6138,470151.0
2022-12-05 15:00:00,81.29,81.36,81.16,81.26,420617.0,77.6138,77.6806,77.4897,77.5852,420617.0
2022-12-05 15:30:00,81.26,81.71,81.24,81.63,1432054.0,77.5852,78.0148,77.5661,77.9384,1432054.0
2022-12-06 09:30:00,81.4,81.44,79.62,79.66,2260327.0,77.7188,77.757,76.0193,76.0575,2260327.0
2022-12-06 10:00:00,79.67,80.2,79.32,79.96,1408764.0,76.0671,76.5731,75.7329,76.3439,1408764.0
2022-12-06 10:30:00,79.96,80.25,79.62,79.98,955272.0,76.3439,76.6208,76.0193,76.363,955272.0
2022-12-06 11:00:00,79.98,80.42,79.92,80.34,594976.0,76.363,76.7831,76.3058,76.7068,594976.0
2022-12-06 11:30:00,80.36,80.57,80.23,80.23,553210.0,76.7259,76.9264,76.6017,76.6017,553210.0
2022-12-06 12:00:00,80.23,80.32,79.88,80.06,438047.0,76.6017,76.6877,76.2676,76.4394,438047.0
2022-12-06 12:30:00,80.06,80.19,79.98,80.02,402107.0,76.4394,76.5635,76.363,76.4012,402107.0
2022-12-06 13:00:00,80.02,80.09,79.76,79.79,382257.0,76.4012,76.4681,76.153,76.1816,382257.0
2022-12-06 13:30:00,79.79,80.1,79.76,80.01,258421.0,76.1816,76.4776,76.153,76.3917,258421.0
2022-12-06 14:00:00,80.02,80.02,79.63,79.64,405054.0,76.4012,76.4012,76.0289,76.0384,405054.0
2022-12-06 14:30:00,79.65,79.69,79.36,79.49,712268.0,76.048,76.0862,75.7711,75.8952,712268.0
2022-12-06 15:00:00,79.49,79.76,79.16,79.2,838218.0,75.8952,76.153,75.5801,75.6183,838218.0
2022-12-06 15:30:00,79.2,79.82,79.19,79.59,1658702.0,75.6183,76.2103,75.6088,75.9907,1658702.0
2022-12-07 09:30:00,79.0,79.71,78.65,78.84,1645322.0,75.4274,76.1053,75.0932,75.2746,1645322.0
2022-12-07 10:00:00,78.84,79.28,78.66,78.96,862386.0,75.2746,75.6947,75.1027,75.3892,862386.0
2022-12-07 10:30:00,78.95,79.17,78.59,79.14,574376.0,75.3796,75.5897,75.0359,75.561,574376.0
2022-12-07 11:00:00,79.14,79.56,78.71,78.78,755297.0,75.561,75.962,75.1505,75.2173,755297.0
2022-12-07 11:30:00,78.77,79.07,78.67,79.03,482217.0,75.2078,75.4942,75.1123,75.456,482217.0
2022-12-07 12:00:00,79.02,79.08,78.7,78.8,475468.0,75.4465,75.5037,75.1409,75.2364,475468.0
2022-12-07 12:30:00,78.81,79.16,78.79,79.06,292631.0,75.246,75.5801,75.2269,75.4847,292631.0
2022-12-07 13:00:00,79.08,79.29,78.99,79.19,428681.0,75.5037,75.7042,75.4178,75.6088,428681.0
2022-12-07 13:30:00,79.2,79.23,79.02,79.06,276504.0,75.6183,75.647,75.4465,75.4847,276504.0
2022-12-07 14:00:00,79.06,79.34,78.9,79.26,290829.0,75.4847,75.752,75.3319,75.6756,290829.0
2022-12-07 14:30:00,79.26,79.37,79.09,79.14,347786.0,75.6756,75.7806,75.5133,75.561,347786.0
2022-12-07 15:00:00,79.15,79.37,79.13,79.36,373104.0,75.5706,75.7806,75.5515,75.7711,373104.0
2022-12-07 15:30:00,79.36,79.54,79.24,79.24,1124006.0,75.7711,75.9429,75.6565,75.6565,1124006.0
2022-12-08 09:30:00,79.45,80.0,79.1,79.98,1466294.0,75.857,76.3821,75.5228,76.363,1466294.0
2022-12-08 10:00:00,79.98,80.61,79.96,80.61,1235276.0,76.363,76.9646,76.3439,76.9646,1235276.0
2022-12-08 10:30:00,80.62,80.77,80.22,80.37,735414.0,76.9741,77.1173,76.5922,76.7354,735414.0
2022-12-08 11:00:00,80.37,80.52,80.05,80.29,602154.0,76.7354,76.8786,76.4299,76.659,602154.0
2022-12-08 11:30:00,80.29,80.65,80.22,80.62,468996.0,76.659,77.0027,76.5922,76.9741,468996.0
2022-12-08 12:00:00,80.62,80.64,80.32,80.43,394751.0,76.9741,76.9932,76.6877,76.7927,394751.0
2022-12-08 12:30:00,80.42,80.63,80.4,80.62,394680.0,76.7831,76.9836,76.7641,76.9741,394680.0
2022-12-08 13:00:00,80.63,80.83,80.49,80.81,530808.0,76.9836,77.1746,76.85,77.1555,530808.0
2022-12-08 13:30:00,80.81,80.97,80.75,80.87,332203.0,77.1555,77.3083,77.0982,77.2128,332203.0
2022-12-08 14:00:00,80.87,80.9,80.5,80.73,467246.0,77.2128,77.2414,76.8595,77.0791,467246.0
2022-12-08 14:30:00,80.71,80.78,80.58,80.63,287637.0,77.06,77.1269,76.9359,76.9836,287637.0
2022-12-08 15:00:00,80.62,80.7,80.48,80.67,416845.0,76.9741,77.0505,76.8404,77.0218,416845.0
2022-12-08 15:30:00,80.68,80.82,80.51,80.79,1373937.0,77.0314,77.1651,76.8691,77.1364,1373937.0
2022-12-09 09:30:00,80.85,81.86,80.8,81.42,2507653.0,77.1937,78.158,77.146,77.7379,2507653.0
2022-12-09 10:00:00,81.43,81.91,81.3,81.42,1327463.0,77.7475,78.2058,77.6234,77.7379,1327463.0
2022-12-09 10:30:00,81.41,81.7,81.3,81.7,814062.0,77.7284,78.0053,77.6234,78.0053,814062.0
2022-12-09 11:00:00,81.7,82.07,81.66,82.0,1006638.0,78.0053,78.3585,77.9671,78.2917,1006638.0
2022-12-09 11:30:00,82.0,82.16,81.76,81.92,704603.0,78.2917,78.4445,78.0625,78.2153,704603.0
2022-12-09 12:00:00,81.92,82.19,81.82,81.83,523641.0,78.2153,78.4731,78.1198,78.1294,523641.0
2022-12-09 12:30:00,81.82,81.96,81.62,81.62,375841.0,78.1198,78.2535,77.9289,77.9289,375841.0
2022-12-09 13:00:00,81.61,81.61,81.33,81.42,391249.0,77.9193,77.9193,77.652,77.7379,391249.0
2022-12-09 13:30:00,81.41,81.54,81.38,81.47,284441.0,77.7284,77.8525,77.6997,77.7857,284441.0
2022-12-09 14:00:00,81.47,81.57,81.23,81.48,334700.0,77.7857,77.8811,77.5565,77.7952,334700.0
2022-12-09 14:30:00,81.48,81.55,81.31,81.34,361426.0,77.7952,77.862,77.6329,77.6615,361426.0
2022-12-09 15:00:00,81.33,81.42,81.25,81.31,368665.0,77.652,77.7379,77.5756,77.6329,368665.0
2022-12-09 15:30:00,81.31,81.31,80.7,80.76,1692915.0,77.6329,77.6329,77.0505,77.1078,1692915.0
2022-12-12 09:30:00,79.79,79.96,78.8,79.27,2274310.0,76.1816,76.3439,75.2364,75.6852,2274310.0
2022-12-12 10:00:00,79.28,79.53,79.11,79.41,693644.0,75.6947,75.9334,75.5324,75.8188,693644.0
2022-12-12 10:30:00,79.41,79.72,79.31,79.69,424947.0,75.8188,76.1148,75.7233,76.0862,424947.0
2022-12-12 11:00:00,79.7,79.79,79.31,79.51,627587.0,76.0957,76.1816,75.7233,75.9143,627587.0
2022-12-12 11:30:00,79.52,79.58,79.4,79.43,482782.0,75.9238,75.9811,75.8093,75.8379,482782.0
2022-12-12 12:00:00,79.43,79.59,79.3,79.58,366646.0,75.8379,75.9907,75.7138,75.9811,366646.0
2022-12-12 12:30:00,79.58,79.79,79.53,79.72,290038.0,75.9811,76.1816,75.9334,76.1148,290038.0
2022-12-12 13:00:00,79.72,79.9,79.32,79.39,393107.0,76.1148,76.2867,75.7329,75.7997,393107.0
2022-12-12 13:30:00,79.39,79.63,79.38,79.44,292543.0,75.7997,76.0289,75.7902,75.8475,292543.0
2022-12-12 14:00:00,79.44,79.47,79.26,79.3,337239.0,75.8475,75.8761,75.6756,75.7138,337239.0
2022-12-12 14:30:00,79.3,79.84,79.22,79.84,546563.0,75.7138,76.2294,75.6374,76.2294,546563.0
2022-12-12 15:00:00,79.84,80.39,79.82,80.23,737527.0,76.2294,76.7545,76.2103,76.6017,737527.0
2022-12-12 15:30:00,80.23,80.42,79.96,80.39,1430777.0,76.6017,76.7831,76.3439,76.7545,1430777.0
2022-12-13 09:30:00,82.09,82.09,80.56,81.75,2897867.0,78.3776,78.3776,76.9168,78.053,2897867.0
2022-12-13 10:00:00,81.76,81.9,80.87,81.08,1515002.0,78.0625,78.1962,77.2128,77.4133,1515002.0
2022-12-13 10:30:00,81.09,81.2,80.78,81.11,878183.0,77.4228,77.5279,77.1269,77.4419,878183.0
2022-12-13 11:00:00,81.13,81.5,81.06,81.37,633222.0,77.461,77.8143,77.3942,77.6902,633222.0
2022-12-13 11:30:00,81.38,81.49,80.47,80.68,706024.0,77.6997,77.8048,76.8309,77.0314,706024.0
2022-12-13 12:00:00,80.68,80.83,79.95,80.07,635974.0,77.0314,77.1746,76.3344,76.449,635974.0
2022-12-13 12:30:00,80.06,80.06,79.62,79.98,586293.0,76.4394,76.4394,76.0193,76.363,586293.0
2022-12-13 13:00:00,79.98,80.39,79.91,80.33,342526.0,76.363,76.7545,76.2962,76.6972,342526.0
2022-12-13 13:30:00,80.34,80.62,80.04,80.27,376725.0,76.7068,76.9741,76.4203,76.6399,376725.0
2022-12-13 14:00:00,80.27,80.39,80.2,80.29,321602.0,76.6399,76.7545,76.5731,76.659,321602.0
2022-12-13 14:30:00,80.29,80.48,80.04,80.11,338130.0,76.659,76.8404,76.4203,76.4872,338130.0
2022-12-13 15:00:00,80.12,80.3,79.82,80.29,427652.0,76.4967,76.6686,76.2103,76.659,427652.0
2022-12-13 15:30:00,80.3,80.7,80.18,80.49,1376602.0,76.6686,77.0505,76.554,76.85,1376602.0
2022-12-14 09:30:00,80.82,81.48,80.7,81.45,1366541.0,77.1651,77.7952,77.0505,77.7666,1366541.0
2022-12-14 10:00:00,81.45,81.51,81.22,81.34,786513.0,77.7666,77.8239,77.547,77.6615,786513.0
2022-12-14 10:30:00,81.35,81.45,81.16,81.24,466494.0,77.6711,77.7666,77.4897,77.5661,466494.0
2022-12-14 11:00:00,81.26,81.37,80.85,81.06,688967.0,77.5852,77.6902,77.1937,77.3942,688967.0
2022-12-14 11:30:00,81.05,81.18,80.94,81.08,377230.0,77.3847,77.5088,77.2796,77.4133,377230.0
2022-12-14 12:00:00,81.08,81.1,80.87,81.04,440546.0,77.4133,77.4324,77.2128,77.3751,440546.0
2022-12-14 12:30:00,81.03,81.16,80.98,81.01,396803.0,77.3656,77.4897,77.3178,77.3465,396803.0
2022-12-14 13:00:00,81.0,81.25,80.98,81.2,607784.0,77.3369,77.5756,77.3178,77.5279,607784.0
2022-12-14 13:30:00,81.2,81.37,81.14,81.25,422901.0,77.5279,77.6902,77.4706,77.5756,422901.0
2022-12-14 14:00:00,81.25,81.25,80.09,80.43,1202815.0,77.5756,77.5756,76.4681,76.7927,1202815.0
2022-12-14 14:30:00,80.43,80.44,79.52,80.06,1078838.0,76.7927,76.8022,75.9238,76.4394,1078838.0
2022-12-14 15:00:00,80.05,81.05,79.97,80.04,939896.0,76.4299,77.3847,76.3535,76.4203,939896.0
2022-12-14 15:30:00,80.03,80.51,79.81,79.99,2545227.0,76.4108,76.8691,76.2007,76.3726,2545227.0
2022-12-15 09:30:00,79.21,79.21,77.79,77.94,2351040.0,76.0676,76.0676,74.704,74.848,2351040.0
2022-12-15 10:00:00,77.95,78.01,77.41,77.87,1263096.0,74.8576,74.9152,74.339,74.7808,1263096.0
2022-12-15 10:30:00,77.87,77.93,77.62,77.84,665350.0,74.7808,74.8384,74.5407,74.752,665350.0
2022-12-15 11:00:00,77.85,77.95,77.48,77.87,726955.0,74.7616,74.8576,74.4063,74.7808,726955.0
2022-12-15 11:30:00,77.88,77.91,77.46,77.48,705530.0,74.7904,74.8192,74.387,74.4063,705530.0
2022-12-15 12:00:00,77.48,77.75,77.47,77.71,526208.0,74.4063,74.6655,74.3966,74.6271,526208.0
2022-12-15 12:30:00,77.71,77.89,77.58,77.62,435051.0,74.6271,74.8,74.5023,74.5407,435051.0
2022-12-15 13:00:00,77.64,77.67,77.43,77.49,492587.0,74.5599,74.5887,74.3582,74.4159,492587.0
2022-12-15 13:30:00,77.49,77.58,77.39,77.58,532404.0,74.4159,74.5023,74.3198,74.5023,532404.0
2022-12-15 14:00:00,77.58,77.67,77.5,77.52,320924.0,74.5023,74.5887,74.4255,74.4447,320924.0
2022-12-15 14:30:00,77.52,77.91,77.51,77.9,423058.0,74.4447,74.8192,74.4351,74.8096,423058.0
2022-12-15 15:00:00,77.89,78.0,77.65,77.86,595089.0,74.8,74.9056,74.5695,74.7712,595089.0
2022-12-15 15:30:00,77.86,77.94,77.56,77.66,2238719.0,74.7712,74.848,74.4831,74.5791,2238719.0
2022-12-16 09:30:00,77.61,78.06,77.24,77.6,1311206.0,74.5311,74.9632,74.1758,74.5215,1311206.0
2022-12-16 10:00:00,77.6,77.6,76.55,76.56,1090625.0,74.5215,74.5215,73.5131,73.5227,1090625.0
2022-12-16 10:30:00,76.56,76.99,76.38,76.96,891517.0,73.5227,73.9357,73.3499,73.9069,891517.0
2022-12-16 11:00:00,76.97,77.05,76.78,76.86,558658.0,73.9165,73.9933,73.734,73.8108,558658.0
2022-12-16 11:30:00,76.86,77.0,76.61,76.62,439159.0,73.8108,73.9453,73.5708,73.5804,439159.0
2022-12-16 12:00:00,76.64,76.82,76.6,76.71,273617.0,73.5996,73.7724,73.5612,73.6668,273617.0
2022-12-16 12:30:00,76.72,76.84,76.45,76.46,287966.0,73.6764,73.7916,73.4171,73.4267,287966.0
2022-12-16 13:00:00,76.47,76.62,76.4,76.51,300702.0,73.4363,73.5804,73.3691,73.4747,300702.0
2022-12-16 13:30:00,76.5,76.73,76.48,76.66,208816.0,73.4651,73.686,73.4459,73.6188,208816.0
2022-12-16 14:00:00,76.66,76.79,76.6,76.61,348415.0,73.6188,73.7436,73.5612,73.5708,348415.0
2022-12-16 14:30:00,76.6,76.84,76.47,76.78,337782.0,73.5612,73.7916,73.4363,73.734,337782.0
2022-12-16 15:00:00,76.78,76.98,76.61,76.91,429033.0,73.734,73.9261,73.5708,73.8589,429033.0
2022-12-16 15:30:00,76.91,77.01,76.24,76.38,2096472.0,73.8589,73.9549,73.2154,73.3499,2096472.0
2022-12-19 09:30:00,76.92,77.12,76.22,76.61,1428357.0,73.8685,74.0605,73.1962,73.5708,1428357.0
2022-12-19 10:00:00,76.62,76.9,76.29,76.88,657594.0,73.5804,73.8493,73.2635,73.8301,657594.0
2022-12-19 10:30:00,76.89,76.98,76.34,76.34,568077.0,73.8397,73.9261,73.3115,73.3115,568077.0
2022-12-19 11:00:00,76.35,76.53,76.31,76.44,479716.0,73.3211,73.4939,73.2827,73.4075,479716.0
2022-12-19 11:30:00,76.43,76.44,75.97,76.06,485969.0,73.3979,73.4075,72.9562,73.0426,485969.0
2022-12-19 12:00:00,76.08,76.35,76.05,76.19,347823.0,73.0618,73.3211,73.033,73.1674,347823.0
2022-12-19 12:30:00,76.19,76.45,76.15,76.31,289163.0,73.1674,73.4171,73.129,73.2827,289163.0
2022-12-19 13:00:00,76.33,76.48,76.25,76.27,262708.0,73.3019,73.4459,73.225,73.2443,262708.0
2022-12-19 13:30:00,76.27,76.27,76.01,76.03,288085.0,73.2443,73.2443,72.9946,73.0138,288085.0
2022-12-19 14:00:00,76.02,76.04,75.76,75.83,475242.0,73.0042,73.0234,72.7545,72.8217,475242.0
2022-12-19 14:30:00,75.83,76.09,75.82,75.96,427631.0,72.8217,73.0714,72.8121,72.9466,427631.0
2022-12-19 15:00:00,75.95,76.05,75.83,75.86,451044.0,72.9369,73.033,72.8217,72.8505,451044.0
2022-12-19 15:30:00,75.86,76.2,75.78,76.15,1341353.0,72.8505,73.177,72.7737,73.129,1341353.0
2022-12-20 09:30:00,75.11,76.0,74.9,75.9,1416893.0,72.1303,72.985,71.9286,72.8889,1416893.0
2022-12-20 10:00:00,75.9,76.2,75.66,75.93,879760.0,72.8889,73.177,72.6585,72.9177,879760.0
2022-12-20 10:30:00,75.95,76.2,75.95,76.03,380908.0,72.9369,73.177,72.9369,73.0138,380908.0
2022-12-20 11:00:00,76.02,76.13,75.53,75.59,360158.0,73.0042,73.1098,72.5336,72.5912,360158.0
2022-12-20 11:30:00,75.59,75.87,75.56,75.85,375182.0,72.5912,72.8601,72.5624,72.8409,375182.0
2022-12-20 12:00:00,75.85,75.93,75.75,75.76,406242.0,72.8409,72.9177,72.7449,72.7545,406242.0
2022-12-20 12:30:00,75.74,75.74,75.5,75.61,288353.0,72.7353,72.7353,72.5048,72.6104,288353.0
2022-12-20 13:00:00,75.61,75.67,75.45,75.64,262275.0,72.6104,72.6681,72.4568,72.6392,262275.0
2022-12-20 13:30:00,75.64,75.86,75.62,75.65,297784.0,72.6392,72.8505,72.62,72.6489,297784.0
2022-12-20 14:00:00,75.65,75.94,75.63,75.9,436489.0,72.6489,72.9273,72.6296,72.8889,436489.0
2022-12-20 14:30:00,75.91,75.92,75.69,75.77,393648.0,72.8985,72.9081,72.6873,72.7641,393648.0
2022-12-20 15:00:00,75.78,76.01,75.69,75.97,461424.0,72.7737,72.9946,72.6873,72.9562,461424.0
2022-12-20 15:30:00,75.97,76.06,75.63,75.66,1252869.0,72.9562,73.0426,72.6296,72.6585,1252869.0
2022-12-21 09:30:00,75.86,76.67,75.77,76.44,1156089.0,72.8505,73.6284,72.7641,73.4075,1156089.0
2022-12-21 10:00:00,76.45,76.72,76.37,76.67,754022.0,73.4171,73.6764,73.3403,73.6284,754022.0
2022-12-21 10:30:00,76.67,77.02,76.61,76.76,785111.0,73.6284,73.9645,73.5708,73.7148,785111.0
2022-12-21 11:00:00,76.76,76.99,76.74,76.85,447848.0,73.7148,73.9357,73.6956,73.8012,447848.0
2022-12-21 11:30:00,76.85,77.06,76.75,77.03,402108.0,73.8012,74.0029,73.7052,73.9741,402108.0
2022-12-21 12:00:00,77.04,77.05,76.76,76.83,341438.0,73.9837,73.9933,73.7148,73.782,341438.0
2022-12-21 12:30:00,76.83,77.07,76.82,77.04,450945.0,73.782,74.0125,73.7724,73.9837,450945.0
2022-12-21 13:00:00,77.04,77.19,76.99,77.03,329758.0,73.9837,74.1278,73.9357,73.9741,329758.0
2022-12-21 13:30:00,77.02,77.27,77.01,77.22,240003.0,73.9645,74.2046,73.9549,74.1566,240003.0
2022-12-21 14:00:00,77.23,77.42,77.23,77.29,312167.0,74.1662,74.3486,74.1662,74.2238,312167.0
2022-12-21 14:30:00,77.29,77.36,77.18,77.35,367282.0,74.2238,74.291,74.1182,74.2814,367282.0
2022-12-21 15:00:00,77.36,77.36,77.12,77.14,445013.0,74.291,74.291,74.0605,74.0797,445013.0
2022-12-21 15:30:00,77.15,77.38,77.07,77.14,1350540.0,74.0893,74.3102,74.0125,74.0797,1350540.0
2022-12-22 09:30:00,76.31,76.43,75.43,75.81,1512791.0,73.2827,73.3979,72.4376,72.8025,1512791.0
2022-12-22 10:00:00,75.81,75.83,74.54,74.64,1437098.0,72.8025,72.8217,71.5829,71.6789,1437098.0
2022-12-22 10:30:00,74.65,75.04,74.48,74.89,794594.0,71.6885,72.063,71.5253,71.919,794594.0
2022-12-22 11:00:00,74.9,75.05,74.76,74.81,560411.0,71.9286,72.0727,71.7942,71.8422,560411.0
2022-12-22 11:30:00,74.82,74.83,74.36,74.52,678274.0,71.8518,71.8614,71.41,71.5637,678274.0
2022-12-22 12:00:00,74.52,74.53,74.01,74.05,540707.0,71.5637,71.5733,71.0739,71.1123,540707.0
2022-12-22 12:30:00,74.05,74.32,74.04,74.29,541725.0,71.1123,71.3716,71.1027,71.3428,541725.0
2022-12-22 13:00:00,74.29,74.29,74.12,74.21,374203.0,71.3428,71.3428,71.1795,71.266,374203.0
2022-12-22 13:30:00,74.2,74.56,74.14,74.38,489832.0,71.2564,71.6021,71.1988,71.4292,489832.0
2022-12-22 14:00:00,74.38,74.91,74.29,74.88,445505.0,71.4292,71.9382,71.3428,71.9094,445505.0
2022-12-22 14:30:00,74.88,75.08,74.77,75.07,459042.0,71.9094,72.1015,71.8038,72.0919,459042.0
2022-12-22 15:00:00,75.07,75.43,74.98,75.37,496417.0,72.0919,72.4376,72.0054,72.38,496417.0
2022-12-22 15:30:00,75.37,75.5,75.07,75.28,1219135.0,72.38,72.5048,72.0919,72.2935,1219135.0
2022-12-23 09:30:00,74.89,75.05,74.23,74.44,872210.0,71.919,72.0727,71.2852,71.4869,872210.0
2022-12-23 10:00:00,74.45,75.04,74.17,75.01,779822.0,71.4965,72.063,71.2276,72.0342,779822.0
2022-12-23 10:30:00,75.0,75.36,74.79,74.85,550393.0,72.0246,72.3704,71.823,71.8806,550393.0
2022-12-23 11:00:00,74.86,74.98,74.62,74.8,319124.0,71.8902,72.0054,71.6597,71.8326,319124.0
2022-12-23 11:30:00,74.81,74.95,74.62,74.67,322091.0,71.8422,71.9766,71.6597,71.7077,322091.0
2022-12-23 12:00:00,74.67,74.86,74.61,74.73,254675.0,71.7077,71.8902,71.6501,71.7653,254675.0
2022-12-23 12:30:00,74.75,74.82,74.59,74.65,244994.0,71.7846,71.8518,71.6309,71.6885,244994.0
2022-12-23 13:00:00,74.64,74.74,74.52,74.69,188762.0,71.6789,71.775,71.5637,71.7269,188762.0
2022-12-23 13:30:00,74.69,74.78,74.57,74.67,241006.0,71.7269,71.8134,71.6117,71.7077,241006.0
2022-12-23 14:00:00,74.66,74.81,74.59,74.76,245402.0,71.6981,71.8422,71.6309,71.7942,245402.0
2022-12-23 14:30:00,74.76,74.81,74.68,74.78,227246.0,71.7942,71.8422,71.7173,71.8134,227246.0
2022-12-23 15:00:00,74.79,74.86,74.6,74.66,253474.0,71.823,71.8902,71.6405,71.6981,253474.0
2022-12-23 15:30:00,74.66,74.91,74.56,74.9,925890.0,71.6981,71.9382,71.6021,71.9286,925890.0
2022-12-27 09:30:00,74.33,74.7,74.16,74.27,1167724.0,71.3812,71.7365,71.218,71.3236,1167724.0
2022-12-27 10:00:00,74.27,74.74,74.21,74.6,671255.0,71.3236,71.775,71.266,71.6405,671255.0
2022-12-27 10:30:00,74.6,74.65,74.22,74.3,381126.0,71.6405,71.6885,71.2756,71.3524,381126.0
2022-12-27 11:00:00,74.3,74.47,74.26,74.41,346831.0,71.3524,71.5157,71.314,71.458,346831.0
2022-12-27 11:30:00,74.41,74.55,74.34,74.39,286279.0,71.458,71.5925,71.3908,71.4388,286279.0
2022-12-27 12:00:00,74.39,74.56,74.33,74.39,189425.0,71.4388,71.6021,71.3812,71.4388,189425.0
2022-12-27 12:30:00,74.38,74.51,74.3,74.44,195165.0,71.4292,71.5541,71.3524,71.4869,195165.0
2022-12-27 13:00:00,74.44,74.53,74.39,74.4,150582.0,71.4869,71.5733,71.4388,71.4484,150582.0
2022-12-27 13:30:00,74.4,74.42,74.25,74.31,215991.0,71.4484,71.4676,71.3044,71.362,215991.0
2022-12-27 14:00:00,74.3,74.4,74.23,74.3,303858.0,71.3524,71.4484,71.2852,71.3524,303858.0
2022-12-27 14:30:00,74.3,74.44,74.24,74.31,359527.0,71.3524,71.4869,71.2948,71.362,359527.0
2022-12-27 15:00:00,74.31,74.63,74.28,74.59,409915.0,71.362,71.6693,71.3332,71.6309,409915.0
2022-12-27 15:30:00,74.59,74.71,74.26,74.35,1302530.0,71.6309,71.7461,71.314,71.4004,1302530.0
2022-12-28 09:30:00,74.19,74.55,73.96,74.29,1017524.0,71.2468,71.5925,71.0259,71.3428,1017524.0
2022-12-28 10:00:00,74.29,74.41,73.81,73.88,676905.0,71.3428,71.458,70.8818,70.9491,676905.0
2022-12-28 10:30:00,73.88,74.0,73.42,73.43,684698.0,70.9491,71.0643,70.5073,70.5169,684698.0
2022-12-28 11:00:00,73.42,73.49,73.19,73.44,559897.0,70.5073,70.5745,70.2864,70.5265,559897.0
2022-12-28 11:30:00,73.44,73.48,73.1,73.13,396671.0,70.5265,70.5649,70.2,70.2288,396671.0
2022-12-28 12:00:00,73.12,73.19,72.96,73.1,394252.0,70.2192,70.2864,70.0656,70.2,394252.0
2022-12-28 12:30:00,73.11,73.48,73.09,73.45,259496.0,70.2096,70.5649,70.1904,70.5361,259496.0
2022-12-28 13:00:00,73.45,73.6,73.29,73.36,294231.0,70.5361,70.6802,70.3825,70.4497,294231.0
2022-12-28 13:30:00,73.37,73.37,73.14,73.2,340376.0,70.4593,70.4593,70.2384,70.296,340376.0
2022-12-28 14:00:00,73.22,73.26,73.03,73.07,305206.0,70.3153,70.3537,70.1328,70.1712,305206.0
2022-12-28 14:30:00,73.07,73.19,72.97,73.01,474799.0,70.1712,70.2864,70.0752,70.1136,474799.0
2022-12-28 15:00:00,73.01,73.07,72.84,73.01,547259.0,70.1136,70.1712,69.9503,70.1136,547259.0
2022-12-28 15:30:00,73.01,73.18,73.0,73.07,1267870.0,70.1136,70.2768,70.104,70.1712,1267870.0
2022-12-29 09:30:00,74.35,75.02,74.15,74.95,998025.0,71.4004,72.0438,71.2084,71.9766,998025.0
2022-12-29 10:00:00,74.96,75.5,74.94,75.3,896267.0,71.9862,72.5048,71.967,72.3127,896267.0
2022-12-29 10:30:00,75.3,75.61,75.3,75.56,470548.0,72.3127,72.6104,72.3127,72.5624,470548.0
2022-12-29 11:00:00,75.57,75.7,75.4,75.66,481850.0,72.572,72.6969,72.4088,72.6585,481850.0
2022-12-29 11:30:00,75.67,75.95,75.67,75.84,489694.0,72.6681,72.9369,72.6681,72.8313,489694.0
2022-12-29 12:00:00,75.84,75.86,75.63,75.73,310588.0,72.8313,72.8505,72.6296,72.7257,310588.0
2022-12-29 12:30:00,75.73,75.82,75.59,75.77,407354.0,72.7257,72.8121,72.5912,72.7641,407354.0
2022-12-29 13:00:00,75.76,75.85,75.58,75.75,473142.0,72.7545,72.8409,72.5816,72.7449,473142.0
2022-12-29 13:30:00,75.75,75.82,75.68,75.77,340832.0,72.7449,72.8121,72.6777,72.7641,340832.0
2022-12-29 14:00:00,75.77,75.91,75.76,75.83,345646.0,72.7641,72.8985,72.7545,72.8217,345646.0
2022-12-29 14:30:00,75.83,75.92,75.78,75.91,459015.0,72.8217,72.9081,72.7737,72.8985,459015.0
2022-12-29 15:00:00,75.91,75.96,75.75,75.76,647823.0,72.8985,72.9466,72.7449,72.7545,647823.0
2022-12-29 15:30:00,75.76,76.04,75.75,76.0,1452688.0,72.7545,73.0234,72.7449,72.985,1452688.0
2022-12-30 09:30:00,74.29,74.57,73.88,74.22,1104146.0,71.3428,71.6117,70.9491,71.2756,1104146.0
2022-12-30 10:00:00,74.22,74.35,74.0,74.16,555674.0,71.2756,71.4004,71.0643,71.218,555674.0
2022-12-30 10:30:00,74.16,74.28,74.06,74.11,467345.0,71.218,71.3332,71.1219,71.1699,467345.0
2022-12-30 11:00:00,74.1,74.22,73.85,73.86,392779.0,71.1603,71.2756,70.9203,70.9299,392779.0
2022-12-30 11:30:00,73.85,73.98,73.82,73.93,489519.0,70.9203,71.0451,70.8914,70.9971,489519.0
2022-12-30 12:00:00,73.93,74.04,73.82,73.92,236872.0,70.9971,71.1027,70.8914,70.9875,236872.0
2022-12-30 12:30:00,73.93,74.03,73.89,73.98,172240.0,70.9971,71.0931,70.9587,71.0451,172240.0
2022-12-30 13:00:00,73.98,73.98,73.65,73.8,311303.0,71.0451,71.0451,70.7282,70.8722,311303.0
2022-12-30 13:30:00,73.78,73.99,73.77,73.97,225601.0,70.853,71.0547,70.8434,71.0355,225601.0
2022-12-30 14:00:00,73.98,73.98,73.74,73.87,202531.0,71.0451,71.0451,70.8146,70.9395,202531.0
2022-12-30 14:30:00,73.87,73.95,73.82,73.88,261776.0,70.9395,71.0163,70.8914,70.9491,261776.0
2022-12-30 15:00:00,73.87,74.25,73.86,74.16,495295.0,70.9395,71.3044,70.9299,71.218,495295.0
2022-12-30 15:30:00,74.16,74.56,74.12,74.49,1104406.0,71.218,71.6021,71.1795,71.5349,1104406.0
2023-01-03 09:30:00,75.85,75.97,74.76,74.83,1572923.0,72.8409,72.9562,71.7942,71.8614,1572923.0
2023-01-03 10:00:00,74.8,74.94,74.39,74.51,472948.0,71.8326,71.967,71.4388,71.5541,472948.0
2023-01-03 10:30:00,74.53,75.01,74.23,75.01,323344.0,71.5733,72.0342,71.2852,72.0342,323344.0
2023-01-03 11:00:00,75.02,75.04,74.49,74.62,405997.0,72.0438,72.063,71.5349,71.6597,405997.0
2023-01-03 11:30:00,74.63,74.63,73.96,74.0,604930.0,71.6693,71.6693,71.0259,71.0643,604930.0
2023-01-03 12:00:00,74.0,74.08,73.78,73.87,522093.0,71.0643,71.1411,70.853,70.9395,522093.0
2023-01-03 12:30:00,73.87,74.1,73.78,73.95,309936.0,70.9395,71.1603,70.853,71.0163,309936.0
2023-01-03 13:00:00,73.96,74.11,73.8,74.1,278639.0,71.0259,71.1699,70.8722,71.1603,278639.0
2023-01-03 13:30:00,74.1,74.12,73.92,74.09,205909.0,71.1603,71.1795,70.9875,71.1507,205909.0
2023-01-03 14:00:00,74.09,74.17,73.86,73.93,223594.0,71.1507,71.2276,70.9299,70.9971,223594.0
2023-01-03 14:30:00,73.94,74.33,73.77,74.26,303913.0,71.0067,71.3812,70.8434,71.314,303913.0
2023-01-03 15:00:00,74.28,74.46,74.21,74.26,392068.0,71.3332,71.5061,71.266,71.314,392068.0
2023-01-03 15:30:00,74.26,74.37,74.0,74.04,1095613.0,71.314,71.4196,71.0643,71.1027,1095613.0
2023-01-04 09:30:00,74.99,75.6,74.97,75.08,1232815.0,72.015,72.6008,71.9958,72.1015,1232815.0
2023-01-04 10:00:00,75.07,75.24,74.47,74.87,972091.0,72.0919,72.2551,71.5157,71.8998,972091.0
2023-01-04 10:30:00,74.87,75.37,74.65,75.37,590399.0,71.8998,72.38,71.6885,72.38,590399.0
2023-01-04 11:00:00,75.38,75.75,75.27,75.72,685205.0,72.3896,72.7449,72.2839,72.7161,685205.0
2023-01-04 11:30:00,75.75,76.33,75.75,76.23,770849.0,72.7449,73.3019,72.7449,73.2058,770849.0
2023-01-04 12:00:00,76.24,76.41,76.1,76.3,411896.0,73.2154,73.3787,73.081,73.2731,411896.0
2023-01-04 12:30:00,76.31,76.48,76.23,76.24,292986.0,73.2827,73.4459,73.2058,73.2154,292986.0
2023-01-04 13:00:00,76.23,76.39,76.12,76.38,231663.0,73.2058,73.3595,73.1002,73.3499,231663.0
2023-01-04 13:30:00,76.38,76.55,76.34,76.34,429253.0,73.3499,73.5131,73.3115,73.3115,429253.0
2023-01-04 14:00:00,76.37,76.61,75.61,75.65,648698.0,73.3403,73.5708,72.6104,72.6489,648698.0
2023-01-04 14:30:00,75.64,76.38,75.6,76.36,359256.0,72.6392,73.3499,72.6008,73.3307,359256.0
2023-01-04 15:00:00,76.35,76.49,76.03,76.2,508667.0,73.3211,73.4555,73.0138,73.177,508667.0
2023-01-04 15:30:00,76.19,76.39,75.9,76.34,1713070.0,73.1674,73.3595,72.8889,73.3115,1713070.0
2023-01-05 09:30:00,76.0,76.06,75.34,75.97,1121649.0,72.985,73.0426,72.3511,72.9562,1121649.0
2023-01-05 10:00:00,75.96,76.28,75.86,76.23,668869.0,72.9466,73.2539,72.8505,73.2058,668869.0
2023-01-05 10:30:00,76.22,76.28,75.9,75.97,416684.0,73.1962,73.2539,72.8889,72.9562,416684.0
2023-01-05 11:00:00,75.95,76.13,75.8,75.98,378787.0,72.9369,73.1098,72.7929,72.9658,378787.0
2023-01-05 11:30:00,75.98,76.08,75.92,75.95,353544.0,72.9658,73.0618,72.9081,72.9369,353544.0
2023-01-05 12:00:00,75.92,76.2,75.92,76.11,222600.0,72.9081,73.177,72.9081,73.0906,222600.0
2023-01-05 12:30:00,76.11,76.22,76.01,76.01,210766.0,73.0906,73.1962,72.9946,72.9946,210766.0
2023-01-05 13:00:00,76.02,76.44,75.97,76.31,316169.0,73.0042,73.4075,72.9562,73.2827,316169.0
2023-01-05 13:30:00,76.32,76.43,75.96,76.02,274840.0,73.2923,73.3979,72.9466,73.0042,274840.0
2023-01-05 14:00:00,76.02,76.14,75.9,75.91,282926.0,73.0042,73.1194,72.8889,72.8985,282926.0
2023-01-05 14:30:00,75.91,76.15,75.91,76.01,307212.0,72.8985,73.129,72.8985,72.9946,307212.0
2023-01-05 15:00:00,76.01,76.05,75.8,75.85,369165.0,72.9946,73.033,72.7929,72.8409,369165.0
2023-01-05 15:30:00,75.86,75.98,75.77,75.78,1293085.0,72.8505,72.9658,72.7641,72.7737,1293085.0
2023-01-06 09:30:00,76.5,76.73,76.15,76.47,1180626.0,73.4651,73.686,73.129,73.4363,1180626.0
2023-01-06 10:00:00,76.48,77.07,76.41,76.73,1077008.0,73.4459,74.0125,73.3787,73.686,1077008.0
2023-01-06 10:30:00,76.74,77.42,76.7,77.28,898064.0,73.6956,74.3486,73.6572,74.2142,898064.0
2023-01-06 11:00:00,77.29,77.34,77.06,77.3,690850.0,74.2238,74.2718,74.0029,74.2334,690850.0
2023-01-06 11:30:00,77.31,77.89,77.21,77.78,541347.0,74.243,74.8,74.147,74.6943,541347.0
2023-01-06 12:00:00,77.78,77.91,77.74,77.81,337060.0,74.6943,74.8192,74.6559,74.7232,337060.0
2023-01-06 12:30:00,77.82,77.83,77.64,77.75,259771.0,74.7328,74.7424,74.5599,74.6655,259771.0
2023-01-06 13:00:00,77.76,77.95,77.72,77.95,477689.0,74.6751,74.8576,74.6367,74.8576,477689.0
2023-01-06 13:30:00,77.95,78.1,77.91,78.09,313018.0,74.8576,75.0017,74.8192,74.9921,313018.0
2023-01-06 14:00:00,78.1,78.34,78.01,78.23,378223.0,75.0017,75.2321,74.9152,75.1265,378223.0
2023-01-06 14:30:00,78.24,78.74,78.22,78.66,540710.0,75.1361,75.6163,75.1169,75.5394,540710.0
2023-01-06 15:00:00,78.66,78.72,78.36,78.41,646841.0,75.5394,75.5971,75.2513,75.2994,646841.0
2023-01-06 15:30:00,78.41,78.47,78.04,78.08,2035684.0,75.2994,75.357,74.944,74.9824,2035684.0
2023-01-09 09:30:00,80.56,81.2,80.34,80.85,2930429.0,77.3641,77.9787,77.1528,77.6426,2930429.0
2023-01-09 10:00:00,80.85,81.01,80.52,80.73,1287536.0,77.6426,77.7962,77.3256,77.5273,1287536.0
2023-01-09 10:30:00,80.72,81.15,80.71,80.79,869340.0,77.5177,77.9307,77.5081,77.5849,869340.0
2023-01-09 11:00:00,80.79,81.16,80.62,81.07,786202.0,77.5849,77.9403,77.4217,77.8538,786202.0
2023-01-09 11:30:00,81.08,81.22,80.91,81.19,838579.0,77.8634,77.9979,77.7002,77.9691,838579.0
2023-01-09 12:00:00,81.2,81.21,80.85,81.01,1073908.0,77.9787,77.9883,77.6426,77.7962,1073908.0
2023-01-09 12:30:00,81.01,81.14,80.81,81.09,828185.0,77.7962,77.9211,77.6041,77.873,828185.0
2023-01-09 13:00:00,81.09,81.19,80.97,81.13,676085.0,77.873,77.9691,77.7578,77.9115,676085.0
2023-01-09 13:30:00,81.13,81.19,80.52,80.75,1066719.0,77.9115,77.9691,77.3256,77.5465,1066719.0
2023-01-09 14:00:00,80.75,81.2,80.7,81.14,519611.0,77.5465,77.9787,77.4985,77.9211,519611.0
2023-01-09 14:30:00,81.14,81.18,80.77,80.81,592566.0,77.9211,77.9595,77.5657,77.6041,592566.0
2023-01-09 15:00:00,80.8,80.9,80.58,80.61,541305.0,77.5945,77.6906,77.3833,77.4121,541305.0
2023-01-09 15:30:00,80.61,80.63,80.05,80.31,1979719.0,77.4121,77.4313,76.8743,77.124,1979719.0
2023-01-10 09:30:00,80.51,81.58,80.46,80.87,1865849.0,77.316,78.3436,77.268,77.6618,1865849.0
2023-01-10 10:00:00,80.86,81.11,80.7,80.84,585455.0,77.6522,77.8922,77.4985,77.633,585455.0
2023-01-10 10:30:00,80.84,80.97,80.49,80.9,535442.0,77.633,77.7578,77.2968,77.6906,535442.0
2023-01-10 11:00:00,80.9,81.06,80.83,80.95,358734.0,77.6906,77.8442,77.6234,77.7386,358734.0
2023-01-10 11:30:00,80.95,81.04,80.83,80.92,278604.0,77.7386,77.825,77.6234,77.7098,278604.0
2023-01-10 12:00:00,80.91,81.16,80.79,81.05,361495.0,77.7002,77.9403,77.5849,77.8346,361495.0
2023-01-10 12:30:00,81.04,81.21,81.01,81.08,210143.0,77.825,77.9883,77.7962,77.8634,210143.0
2023-01-10 13:00:00,81.07,81.21,81.0,81.08,268514.0,77.8538,77.9883,77.7866,77.8634,268514.0
2023-01-10 13:30:00,81.07,81.21,81.04,81.17,248773.0,77.8538,77.9883,77.825,77.9499,248773.0
2023-01-10 14:00:00,81.17,81.41,81.17,81.37,336923.0,77.9499,78.1803,77.9499,78.1419,336923.0
2023-01-10 14:30:00,81.38,81.39,80.98,81.23,705360.0,78.1515,78.1611,77.7674,78.0075,705360.0
2023-01-10 15:00:00,81.23,81.28,81.05,81.25,406556.0,78.0075,78.0555,77.8346,78.0267,406556.0
2023-01-10 15:30:00,81.25,81.41,81.24,81.24,1249481.0,78.0267,78.1803,78.0171,78.0171,1249481.0
2023-01-11 09:30:00,81.57,81.57,80.73,81.3,1335906.0,78.334,78.334,77.5273,78.0747,1335906.0
2023-01-11 10:00:00,81.3,81.32,81.02,81.31,562348.0,78.0747,78.0939,77.8058,78.0843,562348.0
2023-01-11 10:30:00,81.31,81.32,80.62,80.75,827972.0,78.0843,78.0939,77.4217,77.5465,827972.0
2023-01-11 11:00:00,80.76,81.13,80.76,81.0,319697.0,77.5561,77.9115,77.5561,77.7866,319697.0
2023-01-11 11:30:00,80.99,81.08,80.81,80.96,288353.0,77.777,77.8634,77.6041,77.7482,288353.0
2023-01-11 12:00:00,80.98,81.1,80.92,81.02,420175.0,77.7674,77.8826,77.7098,77.8058,420175.0
2023-01-11 12:30:00,81.02,81.08,80.81,80.85,478619.0,77.8058,77.8634,77.6041,77.6426,478619.0
2023-01-11 13:00:00,80.86,81.19,80.84,81.18,684871.0,77.6522,77.9691,77.633,77.9595,684871.0
2023-01-11 13:30:00,81.18,81.26,81.04,81.19,354445.0,77.9595,78.0363,77.825,77.9691,354445.0
2023-01-11 14:00:00,81.19,81.28,81.11,81.28,385450.0,77.9691,78.0555,77.8922,78.0555,385450.0
2023-01-11 14:30:00,81.27,81.38,81.18,81.23,494648.0,78.0459,78.1515,77.9595,78.0075,494648.0
2023-01-11 15:00:00,81.24,81.6,81.22,81.56,799213.0,78.0171,78.3628,77.9979,78.3244,799213.0
2023-01-11 15:30:00,81.56,81.89,81.4,81.78,1751396.0,78.3244,78.6413,78.1707,78.5357,1751396.0
2023-01-12 09:30:00,84.96,86.68,84.42,84.81,6376163.0,81.5895,83.2413,81.0709,81.4455,6376163.0
2023-01-12 10:00:00,84.81,86.65,84.81,86.16,2943868.0,81.4455,83.2125,81.4455,82.7419,2943868.0
2023-01-12 10:30:00,86.13,87.33,85.79,87.12,2302073.0,82.7131,83.8655,82.3866,83.6638,2302073.0
2023-01-12 11:00:00,87.12,87.77,86.54,87.51,2341289.0,83.6638,84.288,83.1068,84.0383,2341289.0
2023-01-12 11:30:00,87.51,87.85,87.02,87.8,1818465.0,84.0383,84.3649,83.5678,84.3168,1818465.0
2023-01-12 12:00:00,87.78,88.64,87.74,88.64,1940596.0,84.2976,85.1235,84.2592,85.1235,1940596.0
2023-01-12 12:30:00,88.64,88.84,88.25,88.27,1407685.0,85.1235,85.3156,84.749,84.7682,1407685.0
2023-01-12 13:00:00,88.27,88.3,87.43,87.54,1214852.0,84.7682,84.797,83.9615,84.0672,1214852.0
2023-01-12 13:30:00,87.55,88.25,87.4,88.18,1039029.0,84.0768,84.749,83.9327,84.6818,1039029.0
2023-01-12 14:00:00,88.19,88.23,87.52,87.57,898509.0,84.6914,84.7298,84.0479,84.096,898509.0
2023-01-12 14:30:00,87.55,87.73,87.2,87.4,1052470.0,84.0768,84.2496,83.7406,83.9327,1052470.0
2023-01-12 15:00:00,87.39,87.4,86.89,87.25,1230306.0,83.9231,83.9327,83.4429,83.7887,1230306.0
2023-01-12 15:30:00,87.25,87.36,86.65,86.99,2361855.0,83.7887,83.8943,83.2125,83.539,2361855.0
2023-01-13 09:30:00,85.41,86.1,84.9,85.89,2850586.0,82.0217,82.6843,81.5319,82.4826,2850586.0
2023-01-13 10:00:00,85.88,86.15,85.41,85.64,1104661.0,82.473,82.7323,82.0217,82.2425,1104661.0
2023-01-13 10:30:00,85.65,86.14,85.54,85.89,906380.0,82.2521,82.7227,82.1465,82.4826,906380.0
2023-01-13 11:00:00,85.9,86.02,85.71,85.92,783270.0,82.4922,82.6075,82.3098,82.5114,783270.0
2023-01-13 11:30:00,85.92,85.93,85.45,85.64,695888.0,82.5114,82.521,82.0601,82.2425,695888.0
2023-01-13 12:00:00,85.64,86.08,85.61,86.02,458818.0,82.2425,82.6651,82.2137,82.6075,458818.0
2023-01-13 12:30:00,86.01,86.34,85.9,86.34,483363.0,82.5979,82.9148,82.4922,82.9148,483363.0
2023-01-13 13:00:00,86.34,86.5,86.23,86.41,634078.0,82.9148,83.0684,82.8091,82.982,634078.0
2023-01-13 13:30:00,86.41,86.85,86.41,86.61,871637.0,82.982,83.4045,82.982,83.1741,871637.0
2023-01-13 14:00:00,86.62,86.78,86.48,86.74,514687.0,83.1837,83.3373,83.0492,83.2989,514687.0
2023-01-13 14:30:00,86.74,86.87,86.62,86.7,648099.0,83.2989,83.4237,83.1837,83.2605,648099.0
2023-01-13 15:00:00,86.69,87.05,86.67,87.03,913582.0,83.2509,83.5966,83.2317,83.5774,913582.0
2023-01-13 15:30:00,87.03,87.1,86.79,86.85,1891302.0,83.5774,83.6446,83.3469,83.4045,1891302.0
2023-01-17 09:30:00,86.22,88.11,86.16,88.11,3032172.0,82.7995,84.6145,82.7419,84.6145,3032172.0
2023-01-17 10:00:00,88.12,89.73,88.05,89.24,3187008.0,84.6241,86.1703,84.5569,85.6997,3187008.0
2023-01-17 10:30:00,89.25,89.36,88.41,88.84,1454018.0,85.7093,85.815,84.9026,85.3156,1454018.0
2023-01-17 11:00:00,88.85,88.89,88.04,88.62,994666.0,85.3252,85.3636,84.5473,85.1043,994666.0
2023-01-17 11:30:00,88.63,89.15,88.54,89.09,949463.0,85.1139,85.6133,85.0275,85.5557,949463.0
2023-01-17 12:00:00,89.09,89.17,88.65,88.7,539215.0,85.5557,85.6325,85.1331,85.1811,539215.0
2023-01-17 12:30:00,88.7,88.96,88.67,88.92,450966.0,85.1811,85.4308,85.1523,85.3924,450966.0
2023-01-17 13:00:00,88.94,89.34,88.91,89.07,686429.0,85.4116,85.7957,85.3828,85.5365,686429.0
2023-01-17 13:30:00,89.06,89.35,89.04,89.28,585678.0,85.5269,85.8054,85.5076,85.7381,585678.0
2023-01-17 14:00:00,89.27,89.38,89.12,89.28,559067.0,85.7285,85.8342,85.5845,85.7381,559067.0
2023-01-17 14:30:00,89.28,89.47,89.27,89.27,700777.0,85.7381,85.9206,85.7285,85.7285,700777.0
2023-01-17 15:00:00,89.28,89.45,89.17,89.18,847052.0,85.7381,85.9014,85.6325,85.6421,847052.0
2023-01-17 15:30:00,89.18,89.43,88.96,89.01,2769799.0,85.6421,85.8822,85.4308,85.4788,2769799.0
2023-01-18 09:30:00,90.48,91.22,90.35,90.62,3702125.0,86.8905,87.6012,86.7657,87.025,3702125.0
2023-01-18 10:00:00,90.64,90.79,89.85,90.28,1416291.0,87.0442,87.1882,86.2855,86.6985,1416291.0
2023-01-18 10:30:00,90.29,90.46,89.73,90.44,1155561.0,86.7081,86.8713,86.1703,86.8521,1155561.0
2023-01-18 11:00:00,90.43,90.55,90.0,90.2,1189940.0,86.8425,86.9577,86.4296,86.6216,1189940.0
2023-01-18 11:30:00,90.2,90.63,90.1,90.61,1113845.0,86.6216,87.0346,86.5256,87.0154,1113845.0
2023-01-18 12:00:00,90.6,90.76,90.33,90.35,765728.0,87.0058,87.1594,86.7465,86.7657,765728.0
2023-01-18 12:30:00,90.35,90.49,90.18,90.22,528927.0,86.7657,86.9001,86.6024,86.6408,528927.0
2023-01-18 13:00:00,90.23,90.26,89.5,89.86,1128384.0,86.6504,86.6792,85.9494,86.2951,1128384.0
2023-01-18 13:30:00,89.86,90.02,89.47,89.94,513662.0,86.2951,86.4488,85.9206,86.3719,513662.0
2023-01-18 14:00:00,89.94,90.02,89.75,90.01,361567.0,86.3719,86.4488,86.1895,86.4392,361567.0
2023-01-18 14:30:00,90.02,90.36,89.97,90.17,497863.0,86.4488,86.7753,86.4008,86.5928,497863.0
2023-01-18 15:00:00,90.17,90.17,89.77,89.86,553732.0,86.5928,86.5928,86.2087,86.2951,553732.0
2023-01-18 15:30:00,89.86,89.86,89.36,89.42,1765365.0,86.2951,86.2951,85.815,85.8726,1765365.0
2023-01-19 09:30:00,89.03,89.47,88.65,89.3,1692833.0,85.498,85.9206,85.1331,85.7573,1692833.0
2023-01-19 10:00:00,89.31,90.01,89.13,89.89,1378095.0,85.7669,86.4392,85.5941,86.3239,1378095.0
2023-01-19 10:30:00,89.89,89.89,89.03,89.2,763492.0,86.3239,86.3239,85.498,85.6613,763492.0
2023-01-19 11:00:00,89.22,89.3,88.59,88.7,697810.0,85.6805,85.7573,85.0755,85.1811,697810.0
2023-01-19 11:30:00,88.69,88.73,88.26,88.69,782149.0,85.1715,85.2099,84.7586,85.1715,782149.0
2023-01-19 12:00:00,88.69,88.9,88.48,88.69,459105.0,85.1715,85.3732,84.9699,85.1715,459105.0
2023-01-19 12:30:00,88.68,89.13,88.64,88.96,570169.0,85.1619,85.5941,85.1235,85.4308,570169.0
2023-01-19 13:00:00,88.96,89.11,88.85,89.05,498667.0,85.4308,85.5749,85.3252,85.5173,498667.0
2023-01-19 13:30:00,89.06,89.21,88.95,89.07,424300.0,85.5269,85.6709,85.4212,85.5365,424300.0
2023-01-19 14:00:00,89.06,89.55,88.97,89.49,513921.0,85.5269,85.9974,85.4404,85.9398,513921.0
2023-01-19 14:30:00,89.5,89.67,89.4,89.55,508715.0,85.9494,86.1127,85.8534,85.9974,508715.0
2023-01-19 15:00:00,89.55,89.64,89.15,89.19,573448.0,85.9974,86.0838,85.6133,85.6517,573448.0
2023-01-19 15:30:00,89.19,89.2,88.4,88.42,1481114.0,85.6517,85.6613,84.893,84.9122,1481114.0
2023-01-20 09:30:00,90.0,90.05,89.2,89.81,1251870.0,86.4296,86.4776,85.6613,86.2471,1251870.0
2023-01-20 10:00:00,89.83,90.34,89.75,90.13,1290877.0,86.2663,86.7561,86.1895,86.5544,1290877.0
2023-01-20 10:30:00,90.14,90.28,89.91,90.12,877312.0,86.564,86.6985,86.3431,86.5448,877312.0
2023-01-20 11:00:00,90.11,90.53,89.99,90.23,932248.0,86.5352,86.9385,86.42,86.6504,932248.0
2023-01-20 11:30:00,90.26,90.49,90.09,90.38,509582.0,86.6792,86.9001,86.516,86.7945,509582.0
2023-01-20 12:00:00,90.37,90.72,90.35,90.68,678218.0,86.7849,87.121,86.7657,87.0826,678218.0
2023-01-20 12:30:00,90.68,90.79,90.54,90.65,369477.0,87.0826,87.1882,86.9481,87.0538,369477.0
2023-01-20 13:00:00,90.65,90.8,90.33,90.46,518892.0,87.0538,87.1978,86.7465,86.8713,518892.0
2023-01-20 13:30:00,90.47,90.9,90.46,90.86,421096.0,86.8809,87.2939,86.8713,87.2554,421096.0
2023-01-20 14:00:00,90.88,90.89,90.69,90.77,539157.0,87.2747,87.2843,87.0922,87.169,539157.0
2023-01-20 14:30:00,90.78,90.79,90.45,90.64,471786.0,87.1786,87.1882,86.8617,87.0442,471786.0
2023-01-20 15:00:00,90.64,91.01,90.6,90.87,859941.0,87.0442,87.3995,87.0058,87.265,859941.0
2023-01-20 15:30:00,90.88,91.03,90.7,91.03,1397690.0,87.2747,87.4187,87.1018,87.4187,1397690.0
2023-01-23 09:30:00,91.76,94.79,91.72,94.2,4425770.0,88.1197,91.0295,88.0813,90.4629,4425770.0
2023-01-23 10:00:00,94.2,94.77,94.1,94.28,2030147.0,90.4629,91.0103,90.3669,90.5398,2030147.0
2023-01-23 10:30:00,94.27,94.59,93.91,94.57,1022862.0,90.5302,90.8375,90.1844,90.8183,1022862.0
2023-01-23 11:00:00,94.58,95.34,94.51,94.98,1441843.0,90.8279,91.5577,90.7606,91.212,1441843.0
2023-01-23 11:30:00,94.98,95.73,94.91,95.72,1101453.0,91.212,91.9322,91.1448,91.9226,1101453.0
2023-01-23 12:00:00,95.72,95.73,95.14,95.22,839612.0,91.9226,91.9322,91.3657,91.4425,839612.0
2023-01-23 12:30:00,95.22,95.5,95.06,95.45,821625.0,91.4425,91.7114,91.2888,91.6634,821625.0
2023-01-23 13:00:00,95.45,95.5,95.12,95.31,650389.0,91.6634,91.7114,91.3464,91.5289,650389.0
2023-01-23 13:30:00,95.31,95.33,94.84,95.01,580276.0,91.5289,91.5481,91.0776,91.2408,580276.0
2023-01-23 14:00:00,95.01,95.07,94.6,94.63,557520.0,91.2408,91.2984,90.8471,90.8759,557520.0
2023-01-23 14:30:00,94.64,94.71,93.98,94.37,762390.0,90.8855,90.9527,90.2517,90.6262,762390.0
2023-01-23 15:00:00,94.38,94.92,94.23,94.84,982367.0,90.6358,91.1544,90.4918,91.0776,982367.0
2023-01-23 15:30:00,94.85,95.71,94.76,95.65,2675168.0,91.0872,91.913,91.0007,91.8554,2675168.0
2023-01-24 09:30:00,98.0,98.0,91.55,94.69,1336790.0,94.1122,94.1122,87.9181,90.9335,1336790.0
2023-01-24 10:00:00,94.68,94.81,93.8,94.18,1547442.0,90.9239,91.0487,90.0788,90.4437,1547442.0
2023-01-24 10:30:00,94.19,94.4,93.92,94.34,799469.0,90.4533,90.655,90.1941,90.5974,799469.0
2023-01-24 11:00:00,94.34,94.43,94.0,94.1,741456.0,90.5974,90.6838,90.2709,90.3669,741456.0
2023-01-24 11:30:00,94.1,94.22,93.98,94.2,465159.0,90.3669,90.4822,90.2517,90.4629,465159.0
2023-01-24 12:00:00,94.2,94.25,93.88,94.19,529276.0,90.4629,90.511,90.1556,90.4533,529276.0
2023-01-24 12:30:00,94.19,94.24,94.0,94.13,441571.0,90.4533,90.5014,90.2709,90.3957,441571.0
2023-01-24 13:00:00,94.13,94.25,94.0,94.2,328654.0,90.3957,90.511,90.2709,90.4629,328654.0
2023-01-24 13:30:00,94.2,94.27,94.13,94.2,355480.0,90.4629,90.5302,90.3957,90.4629,355480.0
2023-01-24 14:00:00,94.19,94.25,94.05,94.22,349849.0,90.4533,90.511,90.3189,90.4822,349849.0
2023-01-24 14:30:00,94.23,94.4,94.17,94.38,367708.0,90.4918,90.655,90.4341,90.6358,367708.0
2023-01-24 15:00:00,94.38,94.59,94.37,94.53,539984.0,90.6358,90.8375,90.6262,90.7799,539984.0
2023-01-24 15:30:00,94.54,94.58,94.18,94.56,1111003.0,90.7895,90.8279,90.4437,90.8087,1111003.0
2023-01-25 09:30:00,92.66,92.92,91.91,91.94,2605655.0,88.984,89.2337,88.2638,88.2926,2605655.0
2023-01-25 10:00:00,91.93,92.07,91.55,91.58,1553108.0,88.283,88.4174,87.9181,87.9469,1553108.0
2023-01-25 10:30:00,91.59,91.99,91.12,91.92,948404.0,87.9565,88.3406,87.5051,88.2734,948404.0
2023-01-25 11:00:00,91.9,92.39,91.75,92.12,545678.0,88.2542,88.7247,88.1101,88.4655,545678.0
2023-01-25 11:30:00,92.12,92.46,91.9,92.19,459657.0,88.4655,88.792,88.2542,88.5327,459657.0
2023-01-25 12:00:00,92.19,92.45,91.99,92.02,432846.0,88.5327,88.7824,88.3406,88.3694,432846.0
2023-01-25 12:30:00,92.02,92.13,91.95,91.98,300371.0,88.3694,88.4751,88.3022,88.331,300371.0
2023-01-25 13:00:00,92.0,92.53,91.99,92.5,441543.0,88.3502,88.8592,88.3406,88.8304,441543.0
2023-01-25 13:30:00,92.5,92.61,92.35,92.45,400161.0,88.8304,88.936,88.6863,88.7824,400161.0
2023-01-25 14:00:00,92.45,92.83,92.36,92.65,519891.0,88.7824,89.1473,88.6959,88.9744,519891.0
2023-01-25 14:30:00,92.65,92.78,92.53,92.71,408283.0,88.9744,89.0993,88.8592,89.0321,408283.0
2023-01-25 15:00:00,92.71,93.0,92.56,92.67,566842.0,89.0321,89.3105,88.888,88.9936,566842.0
2023-01-25 15:30:00,92.68,92.72,92.25,92.43,1379232.0,89.0032,89.0417,88.5903,88.7632,1379232.0
2023-01-26 09:30:00,93.93,94.28,92.82,93.12,2512838.0,90.2037,90.5398,89.1377,89.4258,2512838.0
2023-01-26 10:00:00,93.14,93.76,92.64,93.75,1237541.0,89.445,90.0404,88.9648,90.0308,1237541.0
2023-01-26 10:30:00,93.75,93.8,92.96,93.06,976444.0,90.0308,90.0788,89.2721,89.3682,976444.0
2023-01-26 11:00:00,93.06,93.28,92.8,92.99,806262.0,89.3682,89.5794,89.1185,89.3009,806262.0
2023-01-26 11:30:00,92.99,93.2,92.8,93.0,520434.0,89.3009,89.5026,89.1185,89.3105,520434.0
2023-01-26 12:00:00,93.0,93.18,92.88,93.15,574887.0,89.3105,89.4834,89.1953,89.4546,574887.0
2023-01-26 12:30:00,93.13,93.18,92.87,93.05,432605.0,89.4354,89.4834,89.1857,89.3586,432605.0
2023-01-26 13:00:00,93.05,93.16,92.91,93.1,440803.0,89.3586,89.4642,89.2241,89.4066,440803.0
2023-01-26 13:30:00,93.11,93.26,93.05,93.09,544181.0,89.4162,89.5602,89.3586,89.397,544181.0
2023-01-26 14:00:00,93.09,93.19,93.01,93.11,586459.0,89.397,89.493,89.3202,89.4162,586459.0
2023-01-26 14:30:00,93.11,93.36,93.04,93.34,533395.0,89.4162,89.6563,89.349,89.6371,533395.0
2023-01-26 15:00:00,93.34,93.38,93.16,93.28,632790.0,89.6371,89.6755,89.4642,89.5794,632790.0
2023-01-26 15:30:00,93.28,93.53,93.12,93.47,1532916.0,89.5794,89.8195,89.4258,89.7619,1532916.0
2023-01-27 09:30:00,92.82,93.25,92.24,92.69,1816234.0,89.1377,89.5506,88.5807,89.0128,1816234.0
2023-01-27 10:00:00,92.69,93.18,92.44,92.66,1105454.0,89.0128,89.4834,88.7728,88.984,1105454.0
2023-01-27 10:30:00,92.66,93.18,92.58,92.8,772961.0,88.984,89.4834,88.9072,89.1185,772961.0
2023-01-27 11:00:00,92.77,93.42,92.75,93.08,572510.0,89.0897,89.7139,89.0705,89.3874,572510.0
2023-01-27 11:30:00,93.09,93.57,93.09,93.4,551732.0,89.397,89.8579,89.397,89.6947,551732.0
2023-01-27 12:00:00,93.4,93.78,93.33,93.72,497621.0,89.6947,90.0596,89.6275,90.002,497621.0
2023-01-27 12:30:00,93.73,94.13,93.69,94.08,610180.0,90.0116,90.3957,89.9732,90.3477,610180.0
2023-01-27 13:00:00,94.09,94.11,93.49,93.64,884536.0,90.3573,90.3765,89.7811,89.9252,884536.0
2023-01-27 13:30:00,93.65,94.1,93.64,93.95,502203.0,89.9348,90.3669,89.9252,90.2229,502203.0
2023-01-27 14:00:00,93.96,94.08,93.82,93.93,341542.0,90.2325,90.3477,90.098,90.2037,341542.0
2023-01-27 14:30:00,93.93,94.04,93.66,93.72,512111.0,90.2037,90.3093,89.9444,90.002,512111.0
2023-01-27 15:00:00,93.72,93.84,93.52,93.72,533906.0,90.002,90.1172,89.8099,90.002,533906.0
2023-01-27 15:30:00,93.73,93.77,93.25,93.3,1431899.0,90.0116,90.05,89.5506,89.5986,1431899.0
2023-01-30 09:30:00,92.85,93.98,92.58,93.55,3256420.0,89.1665,90.2517,88.9072,89.8387,3256420.0
2023-01-30 10:00:00,93.55,94.25,93.46,93.59,1545117.0,89.8387,90.511,89.7523,89.8771,1545117.0
2023-01-30 10:30:00,93.59,93.89,93.05,93.86,902410.0,89.8771,90.1652,89.3586,90.1364,902410.0
2023-01-30 11:00:00,93.86,93.89,93.37,93.67,633699.0,90.1364,90.1652,89.6659,89.954,633699.0
2023-01-30 11:30:00,93.67,93.97,93.59,93.96,444039.0,89.954,90.2421,89.8771,90.2325,444039.0
2023-01-30 12:00:00,93.97,94.02,93.72,93.87,394102.0,90.2421,90.2901,90.002,90.146,394102.0
2023-01-30 12:30:00,93.86,93.88,93.55,93.62,292904.0,90.1364,90.1556,89.8387,89.906,292904.0
2023-01-30 13:00:00,93.61,93.68,93.4,93.5,289818.0,89.8963,89.9636,89.6947,89.7907,289818.0
2023-01-30 13:30:00,93.49,93.73,93.36,93.73,402599.0,89.7811,90.0116,89.6563,90.0116,402599.0
2023-01-30 14:00:00,93.72,93.79,93.5,93.54,287804.0,90.002,90.0692,89.7907,89.8291,287804.0
2023-01-30 14:30:00,93.53,93.6,93.21,93.27,317011.0,89.8195,89.8867,89.5122,89.5698,317011.0
2023-01-30 15:00:00,93.26,93.41,92.89,92.98,442409.0,89.5602,89.7043,89.2049,89.2913,442409.0
2023-01-30 15:30:00,92.98,93.69,92.97,93.14,1226700.0,89.2913,89.9732,89.2817,89.445,1226700.0
2023-01-31 09:30:00,90.97,91.16,90.0,90.6,2375498.0,87.3611,87.5435,86.4296,87.0058,2375498.0
2023-01-31 10:00:00,90.62,91.35,90.54,91.28,965214.0,87.025,87.726,86.9481,87.6588,965214.0
2023-01-31 10:30:00,91.29,91.91,91.12,91.88,1163148.0,87.6684,88.2638,87.5051,88.235,1163148.0
2023-01-31 11:00:00,91.89,92.04,91.7,91.79,832954.0,88.2446,88.3886,88.0621,88.1486,832954.0
2023-01-31 11:30:00,91.78,91.97,91.67,91.83,450248.0,88.1389,88.3214,88.0333,88.187,450248.0
2023-01-31 12:00:00,91.83,91.91,91.65,91.84,378558.0,88.187,88.2638,88.0141,88.1966,378558.0
2023-01-31 12:30:00,91.84,92.02,91.75,91.89,298514.0,88.1966,88.3694,88.1101,88.2446,298514.0
2023-01-31 13:00:00,91.91,92.01,91.81,91.95,253694.0,88.2638,88.3598,88.1678,88.3022,253694.0
2023-01-31 13:30:00,91.97,91.97,91.72,91.73,344235.0,88.3214,88.3214,88.0813,88.0909,344235.0
2023-01-31 14:00:00,91.73,91.82,91.6,91.67,298347.0,88.0909,88.1774,87.9661,88.0333,298347.0
2023-01-31 14:30:00,91.68,91.74,91.58,91.68,302202.0,88.0429,88.1005,87.9469,88.0429,302202.0
2023-01-31 15:00:00,91.68,92.0,91.68,91.89,430079.0,88.0429,88.3502,88.0429,88.2446,430079.0
2023-01-31 15:30:00,91.89,92.76,91.88,92.75,1894898.0,88.2446,89.0801,88.235,89.0705,1894898.0
2023-02-01 09:30:00,93.0,94.89,92.87,94.56,2480189.0,89.3105,91.1256,89.1857,90.8087,2480189.0
2023-02-01 10:00:00,94.58,94.58,93.57,93.76,926853.0,90.8279,90.8279,89.8579,90.0404,926853.0
2023-02-01 10:30:00,93.76,93.82,92.92,92.93,1118662.0,90.0404,90.098,89.2337,89.2433,1118662.0
2023-02-01 11:00:00,92.94,93.36,92.84,93.16,406882.0,89.2529,89.6563,89.1569,89.4642,406882.0
2023-02-01 11:30:00,93.16,93.23,92.75,92.8,358973.0,89.4642,89.5314,89.0705,89.1185,358973.0
2023-02-01 12:00:00,92.8,93.01,92.67,92.89,298984.0,89.1185,89.3202,88.9936,89.2049,298984.0
2023-02-01 12:30:00,92.9,93.04,92.83,93.0,230061.0,89.2145,89.349,89.1473,89.3105,230061.0
2023-02-01 13:00:00,93.01,93.12,92.94,93.09,172316.0,89.3202,89.4258,89.2529,89.397,172316.0
2023-02-01 13:30:00,93.1,93.18,92.86,93.06,299047.0,89.4066,89.4834,89.1761,89.3682,299047.0
2023-02-01 14:00:00,93.04,93.62,92.57,93.21,559623.0,89.349,89.906,88.8976,89.5122,559623.0
2023-02-01 14:30:00,93.22,94.8,92.57,94.54,1549238.0,89.5218,91.0391,88.8976,90.7895,1549238.0
2023-02-01 15:00:00,94.54,95.27,94.54,95.22,1182424.0,90.7895,91.4905,90.7895,91.4425,1182424.0
2023-02-01 15:30:00,95.2,95.77,94.6,94.73,2747882.0,91.4233,91.9707,90.8471,90.9719,2747882.0
2023-02-02 09:30:00,96.6,97.29,96.37,96.39,2634232.0,92.7677,93.4304,92.5469,92.5661,2634232.0
2023-02-02 10:00:00,96.38,96.98,95.98,96.92,1174802.0,92.5565,93.1327,92.1723,93.075,1174802.0
2023-02-02 10:30:00,96.93,97.27,96.53,96.61,1007418.0,93.0846,93.4112,92.7005,92.7773,1007418.0
2023-02-02 11:00:00,96.61,97.05,96.4,97.0,1190046.0,92.7773,93.1999,92.5757,93.1519,1190046.0
2023-02-02 11:30:00,97.0,97.09,96.8,96.91,744633.0,93.1519,93.2383,92.9598,93.0654,744633.0
2023-02-02 12:00:00,96.93,97.25,96.89,96.96,437775.0,93.0846,93.3919,93.0462,93.1135,437775.0
2023-02-02 12:30:00,96.96,97.31,96.78,97.28,459967.0,93.1135,93.4496,92.9406,93.4208,459967.0
2023-02-02 13:00:00,97.28,97.37,97.1,97.27,376686.0,93.4208,93.5072,93.2479,93.4112,376686.0
2023-02-02 13:30:00,97.27,97.5,97.23,97.46,350607.0,93.4112,93.632,93.3727,93.5936,350607.0
2023-02-02 14:00:00,97.45,97.48,96.7,96.72,555463.0,93.584,93.6128,92.8638,92.883,555463.0
2023-02-02 14:30:00,96.73,96.76,96.09,96.12,587673.0,92.8926,92.9214,92.278,92.3068,587673.0
2023-02-02 15:00:00,96.11,96.39,95.84,96.28,586298.0,92.2972,92.5661,92.0379,92.4604,586298.0
2023-02-02 15:30:00,96.29,96.73,96.18,96.65,1377678.0,92.47,92.8926,92.3644,92.8157,1377678.0
2023-02-03 09:30:00,95.04,96.12,94.71,95.44,1359671.0,91.2696,92.3068,90.9527,91.6538,1359671.0
2023-02-03 10:00:00,95.38,96.1,94.91,95.8,1019264.0,91.5961,92.2876,91.1448,91.9995,1019264.0
2023-02-03 10:30:00,95.81,96.76,95.67,96.49,843456.0,92.0091,92.9214,91.8746,92.6621,843456.0
2023-02-03 11:00:00,96.51,96.95,96.42,96.7,572406.0,92.6813,93.1038,92.5949,92.8638,572406.0
2023-02-03 11:30:00,96.71,96.83,95.83,95.88,508744.0,92.8734,92.9886,92.0283,92.0763,508744.0
2023-02-03 12:00:00,95.88,96.32,95.75,96.18,336064.0,92.0763,92.4988,91.9515,92.3644,336064.0
2023-02-03 12:30:00,96.18,96.24,95.69,95.72,336139.0,92.3644,92.422,91.8938,91.9226,336139.0
2023-02-03 13:00:00,95.7,95.77,94.87,94.89,612183.0,91.9034,91.9707,91.1064,91.1256,612183.0
2023-02-03 13:30:00,94.87,94.93,94.31,94.72,832930.0,91.1064,91.164,90.5686,90.9623,832930.0
2023-02-03 14:00:00,94.71,94.92,94.66,94.84,259652.0,90.9527,91.1544,90.9047,91.0776,259652.0
2023-02-03 14:30:00,94.84,94.98,94.56,94.63,323063.0,91.0776,91.212,90.8087,90.8759,323063.0
2023-02-03 15:00:00,94.62,94.8,94.38,94.41,505277.0,90.8663,91.0391,90.6358,90.6646,505277.0
2023-02-03 15:30:00,94.41,94.89,94.4,94.62,1230493.0,90.6646,91.1256,90.655,90.8663,1230493.0
2023-02-06 09:30:00,91.8,92.0,91.05,91.42,1966930.0,88.1582,88.3502,87.4379,87.7932,1966930.0
2023-02-06 10:00:00,91.44,92.0,90.92,90.99,1072890.0,87.8124,88.3502,87.3131,87.3803,1072890.0
2023-02-06 10:30:00,90.98,91.64,90.73,91.55,889557.0,87.3707,88.0045,87.1306,87.9181,889557.0
2023-02-06 11:00:00,91.54,91.91,91.32,91.89,573874.0,87.9085,88.2638,87.6972,88.2446,573874.0
2023-02-06 11:30:00,91.89,92.0,91.65,91.82,621245.0,88.2446,88.3502,88.0141,88.1774,621245.0
2023-02-06 12:00:00,91.81,91.92,91.64,91.75,281949.0,88.1678,88.2734,88.0045,88.1101,281949.0
2023-02-06 12:30:00,91.74,91.86,91.66,91.68,236244.0,88.1005,88.2158,88.0237,88.0429,236244.0
2023-02-06 13:00:00,91.69,91.7,91.38,91.56,354527.0,88.0525,88.0621,87.7548,87.9277,354527.0
2023-02-06 13:30:00,91.55,91.67,91.43,91.56,202910.0,87.9181,88.0333,87.8028,87.9277,202910.0
2023-02-06 14:00:00,91.56,91.96,91.56,91.77,268837.0,87.9277,88.3118,87.9277,88.1293,268837.0
2023-02-06 14:30:00,91.76,91.92,91.58,91.77,343211.0,88.1197,88.2734,87.9469,88.1293,343211.0
2023-02-06 15:00:00,91.77,91.84,91.53,91.63,302183.0,88.1293,88.1966,87.8989,87.9949,302183.0
2023-02-06 15:30:00,91.62,92.05,91.5,91.83,1312200.0,87.9853,88.3982,87.8701,88.187,1312200.0
2023-02-07 09:30:00,91.78,92.85,91.68,92.69,1661673.0,88.1389,89.1665,88.0429,89.0128,1661673.0
2023-02-07 10:00:00,92.68,93.07,92.51,92.66,1039999.0,89.0032,89.3778,88.84,88.984,1039999.0
2023-02-07 10:30:00,92.66,93.07,92.64,92.98,511691.0,88.984,89.3778,88.9648,89.2913,511691.0
2023-02-07 11:00:00,92.99,93.19,92.92,93.07,505735.0,89.3009,89.493,89.2337,89.3778,505735.0
2023-02-07 11:30:00,93.07,93.46,93.06,93.26,419989.0,89.3778,89.7523,89.3682,89.5602,419989.0
2023-02-07 12:00:00,93.25,93.37,92.95,92.98,278604.0,89.5506,89.6659,89.2625,89.2913,278604.0
2023-02-07 12:30:00,92.98,94.56,92.92,94.32,613992.0,89.2913,90.8087,89.2337,90.5782,613992.0
2023-02-07 13:00:00,94.32,94.47,93.04,93.04,493371.0,90.5782,90.7222,89.349,89.349,493371.0
2023-02-07 13:30:00,93.03,93.07,92.42,93.0,504214.0,89.3394,89.3778,88.7536,89.3105,504214.0
2023-02-07 14:00:00,92.98,93.74,92.96,93.59,396341.0,89.2913,90.0212,89.2721,89.8771,396341.0
2023-02-07 14:30:00,93.6,94.0,93.54,93.98,458994.0,89.8867,90.2709,89.8291,90.2517,458994.0
2023-02-07 15:00:00,93.98,94.19,93.66,94.14,467721.0,90.2517,90.4533,89.9444,90.4053,467721.0
2023-02-07 15:30:00,94.14,94.7,94.06,94.49,2261534.0,90.4053,90.9431,90.3285,90.7414,2261534.0
2023-02-08 09:30:00,95.1,95.94,94.97,95.33,1752252.0,91.3272,92.1339,91.2024,91.5481,1752252.0
2023-02-08 10:00:00,95.32,95.75,94.98,95.56,989774.0,91.5385,91.9515,91.212,91.769,989774.0
2023-02-08 10:30:00,95.55,95.73,95.13,95.15,1013024.0,91.7594,91.9322,91.356,91.3753,1013024.0
2023-02-08 11:00:00,95.11,95.22,94.55,94.66,667442.0,91.3368,91.4425,90.7991,90.9047,667442.0
2023-02-08 11:30:00,94.64,95.16,94.41,95.12,585580.0,90.8855,91.3849,90.6646,91.3464,585580.0
2023-02-08 12:00:00,95.12,95.14,94.82,95.14,437343.0,91.3464,91.3657,91.0583,91.3657,437343.0
2023-02-08 12:30:00,95.15,95.2,94.92,95.14,467622.0,91.3753,91.4233,91.1544,91.3657,467622.0
2023-02-08 13:00:00,95.15,95.28,95.04,95.05,446326.0,91.3753,91.5001,91.2696,91.2792,446326.0
2023-02-08 13:30:00,95.05,95.23,94.98,95.14,432260.0,91.2792,91.4521,91.212,91.3657,432260.0
2023-02-08 14:00:00,95.15,95.33,95.02,95.16,445686.0,91.3753,91.5481,91.2504,91.3849,445686.0
2023-02-08 14:30:00,95.16,95.23,94.93,95.0,572851.0,91.3849,91.4521,91.164,91.2312,572851.0
2023-02-08 15:00:00,94.98,95.03,94.31,94.4,654973.0,91.212,91.26,90.5686,90.655,654973.0
2023-02-08 15:30:00,94.39,94.68,94.23,94.31,1215858.0,90.6454,90.9239,90.4918,90.5686,1215858.0
2023-02-09 09:30:00,96.03,97.3,95.97,97.27,1945525.0,92.2203,93.44,92.1627,93.4112,1945525.0
2023-02-09 10:00:00,97.28,98.57,97.15,97.57,2861514.0,93.4208,94.6596,93.2959,93.6993,2861514.0
2023-02-09 10:30:00,97.57,97.84,97.34,97.64,962555.0,93.6993,93.9585,93.4784,93.7665,962555.0
2023-02-09 11:00:00,97.64,97.92,97.27,97.55,961620.0,93.7665,94.0354,93.4112,93.68,961620.0
2023-02-09 11:30:00,97.54,97.55,97.03,97.41,683637.0,93.6704,93.68,93.1807,93.5456,683637.0
2023-02-09 12:00:00,97.41,97.96,97.38,97.69,512265.0,93.5456,94.0738,93.5168,93.8145,512265.0
2023-02-09 12:30:00,97.68,97.72,96.91,97.29,720449.0,93.8049,93.8433,93.0654,93.4304,720449.0
2023-02-09 13:00:00,97.27,97.37,97.01,97.19,379217.0,93.4112,93.5072,93.1615,93.3343,379217.0
2023-02-09 13:30:00,97.19,97.35,96.89,96.99,384243.0,93.3343,93.488,93.0462,93.1423,384243.0
2023-02-09 14:00:00,97.0,97.05,96.53,96.53,411312.0,93.1519,93.1999,92.7005,92.7005,411312.0
2023-02-09 14:30:00,96.53,96.68,96.4,96.47,398343.0,92.7005,92.8446,92.5757,92.6429,398343.0
2023-02-09 15:00:00,96.46,96.46,95.86,95.98,652144.0,92.6333,92.6333,92.0571,92.1723,652144.0
2023-02-09 15:30:00,95.97,96.73,95.62,96.71,1977679.0,92.1627,92.8926,91.8266,92.8734,1977679.0
2023-02-10 09:30:00,95.95,96.5,95.32,95.38,1598338.0,92.1435,92.6717,91.5385,91.5961,1598338.0
2023-02-10 10:00:00,95.4,95.92,94.83,95.75,1306723.0,91.6153,92.1147,91.068,91.9515,1306723.0
2023-02-10 10:30:00,95.74,95.96,95.27,95.31,682228.0,91.9418,92.1531,91.4905,91.5289,682228.0
2023-02-10 11:00:00,95.31,95.59,95.22,95.47,477701.0,91.5289,91.7978,91.4425,91.6826,477701.0
2023-02-10 11:30:00,95.47,95.47,95.23,95.32,361568.0,91.6826,91.6826,91.4521,91.5385,361568.0
2023-02-10 12:00:00,95.32,95.37,94.25,94.35,775217.0,91.5385,91.5865,90.511,90.607,775217.0
2023-02-10 12:30:00,94.34,94.78,94.3,94.7,369501.0,90.5974,91.0199,90.559,90.9431,369501.0
2023-02-10 13:00:00,94.71,95.41,94.67,95.19,327457.0,90.9527,91.6249,90.9143,91.4137,327457.0
2023-02-10 13:30:00,95.19,95.2,94.75,94.76,282604.0,91.4137,91.4233,90.9911,91.0007,282604.0
2023-02-10 14:00:00,94.77,94.92,94.66,94.84,262664.0,91.0103,91.1544,90.9047,91.0776,262664.0
2023-02-10 14:30:00,94.83,95.05,94.75,95.01,264057.0,91.068,91.2792,90.9911,91.2408,264057.0
2023-02-10 15:00:00,95.02,95.46,95.0,95.45,608009.0,91.2504,91.673,91.2312,91.6634,608009.0
2023-02-10 15:30:00,95.45,95.73,95.33,95.34,1437236.0,91.6634,91.9322,91.5481,91.5577,1437236.0
2023-02-13 09:30:00,95.47,95.61,94.91,95.45,1066719.0,91.6826,91.817,91.1448,91.6634,1066719.0
2023-02-13 10:00:00,95.47,95.6,94.98,95.41,636026.0,91.6826,91.8074,91.212,91.6249,636026.0
2023-02-13 10:30:00,95.42,95.76,95.15,95.44,493060.0,91.6345,91.9611,91.3753,91.6538,493060.0
2023-02-13 11:00:00,95.44,95.91,95.44,95.79,375476.0,91.6538,92.1051,91.6538,91.9899,375476.0
2023-02-13 11:30:00,95.79,96.15,95.62,95.97,445402.0,91.9899,92.3356,91.8266,92.1627,445402.0
2023-02-13 12:00:00,95.97,96.28,95.91,96.24,257615.0,92.1627,92.4604,92.1051,92.422,257615.0
2023-02-13 12:30:00,96.26,96.39,95.94,95.95,626463.0,92.4412,92.5661,92.1339,92.1435,626463.0
2023-02-13 13:00:00,95.95,96.12,95.87,96.12,175723.0,92.1435,92.3068,92.0667,92.3068,175723.0
2023-02-13 13:30:00,96.13,96.14,95.95,96.04,175571.0,92.3164,92.326,92.1435,92.2299,175571.0
2023-02-13 14:00:00,96.04,96.11,95.82,95.84,236042.0,92.2299,92.2972,92.0187,92.0379,236042.0
2023-02-13 14:30:00,95.84,95.9,95.62,95.85,348282.0,92.0379,92.0955,91.8266,92.0475,348282.0
2023-02-13 15:00:00,95.84,96.05,95.67,96.0,254471.0,92.0379,92.2396,91.8746,92.1915,254471.0
2023-02-13 15:30:00,95.99,96.13,95.71,96.12,682005.0,92.1819,92.3164,91.913,92.3068,682005.0
2023-02-14 09:30:00,95.82,98.33,95.22,98.26,2386872.0,92.0187,94.4291,91.4425,94.3619,2386872.0
2023-02-14 10:00:00,98.28,98.99,97.86,97.96,2195942.0,94.3811,95.0629,93.9777,94.0738,2195942.0
2023-02-14 10:30:00,97.96,98.13,96.73,97.13,1337823.0,94.0738,94.237,92.8926,93.2767,1337823.0
2023-02-14 11:00:00,97.14,98.06,97.04,97.2,778365.0,93.2863,94.1698,93.1903,93.3439,778365.0
2023-02-14 11:30:00,97.19,97.4,97.02,97.38,483453.0,93.3343,93.536,93.1711,93.5168,483453.0
2023-02-14 12:00:00,97.37,97.62,97.29,97.43,474988.0,93.5072,93.7473,93.4304,93.5648,474988.0
2023-02-14 12:30:00,97.43,97.57,97.14,97.3,327430.0,93.5648,93.6993,93.2863,93.44,327430.0
2023-02-14 13:00:00,97.31,97.83,97.29,97.58,394272.0,93.4496,93.9489,93.4304,93.7089,394272.0
2023-02-14 13:30:00,97.59,97.62,97.21,97.36,243904.0,93.7185,93.7473,93.3535,93.4976,243904.0
2023-02-14 14:00:00,97.36,97.52,97.09,97.5,296856.0,93.4976,93.6512,93.2383,93.632,296856.0
2023-02-14 14:30:00,97.51,97.99,97.5,97.98,480983.0,93.6416,94.1026,93.632,94.093,480983.0
2023-02-14 15:00:00,97.99,98.05,97.68,97.91,487886.0,94.1026,94.1602,93.8049,94.0258,487886.0
2023-02-14 15:30:00,97.91,98.09,97.76,97.96,1473538.0,94.0258,94.1986,93.8817,94.0738,1473538.0
2023-02-15 09:30:00,92.33,93.68,92.02,92.22,7026617.0,88.6671,89.9636,88.3694,88.5615,7026617.0
2023-02-15 10:00:00,92.24,92.37,91.13,91.4,3611690.0,88.5807,88.7055,87.5147,87.774,3611690.0
2023-02-15 10:30:00,91.41,91.64,90.77,91.57,2396898.0,87.7836,88.0045,87.169,87.9373,2396898.0
2023-02-15 11:00:00,91.57,92.36,91.28,92.35,1863688.0,87.9373,88.6959,87.6588,88.6863,1863688.0
2023-02-15 11:30:00,92.36,93.09,92.16,92.67,1482111.0,88.6959,89.397,88.5039,88.9936,1482111.0
2023-02-15 12:00:00,92.68,92.73,91.63,91.68,995717.0,89.0032,89.0513,87.9949,88.0429,995717.0
2023-02-15 12:30:00,91.67,92.19,91.58,92.13,782427.0,88.0333,88.5327,87.9469,88.4751,782427.0
2023-02-15 13:00:00,92.15,92.51,91.96,92.34,679565.0,88.4943,88.84,88.3118,88.6767,679565.0
2023-02-15 13:30:00,92.35,92.86,92.28,92.75,793515.0,88.6863,89.1761,88.6191,89.0705,793515.0
2023-02-15 14:00:00,92.75,92.96,92.5,92.58,601501.0,89.0705,89.2721,88.8304,88.9072,601501.0
2023-02-15 14:30:00,92.59,92.92,92.53,92.6,686028.0,88.9168,89.2337,88.8592,88.9264,686028.0
2023-02-15 15:00:00,92.61,92.82,92.11,92.3,771397.0,88.936,89.1377,88.4559,88.6383,771397.0
2023-02-15 15:30:00,92.31,92.92,92.31,92.78,1725227.0,88.6479,89.2337,88.6479,89.0993,1725227.0
2023-02-16 09:30:00,90.98,91.2,89.9,90.7,3098439.0,87.3707,87.582,86.3335,87.1018,3098439.0
2023-02-16 10:00:00,90.71,91.44,90.6,91.14,1101367.0,87.1114,87.8124,87.0058,87.5243,1101367.0
2023-02-16 10:30:00,91.13,91.57,90.78,90.98,898506.0,87.5147,87.9373,87.1786,87.3707,898506.0
2023-02-16 11:00:00,91.0,91.24,90.95,91.22,716598.0,87.3899,87.6204,87.3419,87.6012,716598.0
2023-02-16 11:30:00,91.22,91.79,91.21,91.36,716803.0,87.6012,88.1486,87.5916,87.7356,716803.0
2023-02-16 12:00:00,91.35,91.56,91.2,91.46,450157.0,87.726,87.9277,87.582,87.8316,450157.0
2023-02-16 12:30:00,91.47,91.72,91.3,91.39,438589.0,87.8412,88.0813,87.678,87.7644,438589.0
2023-02-16 13:00:00,91.39,91.5,91.23,91.4,318611.0,87.7644,87.8701,87.6108,87.774,318611.0
2023-02-16 13:30:00,91.4,91.65,91.38,91.45,315610.0,87.774,88.0141,87.7548,87.822,315610.0
2023-02-16 14:00:00,91.47,91.6,91.34,91.52,279402.0,87.8412,87.9661,87.7164,87.8893,279402.0
2023-02-16 14:30:00,91.52,91.6,91.42,91.53,385394.0,87.8893,87.9661,87.7932,87.8989,385394.0
2023-02-16 15:00:00,91.53,91.63,91.03,91.05,840421.0,87.8989,87.9949,87.4187,87.4379,840421.0
2023-02-16 15:30:00,91.05,91.35,90.74,90.82,1651827.0,87.4379,87.726,87.1402,87.217,1651827.0
2023-02-17 09:30:00,89.96,90.25,88.94,89.45,1938832.0,86.3912,86.6696,85.4116,85.9014,1938832.0
2023-02-17 10:00:00,89.43,90.18,89.35,89.8,891759.0,85.8822,86.6024,85.8054,86.2375,891759.0
2023-02-17 10:30:00,89.79,90.3,89.68,89.7,507899.0,86.2279,86.7177,86.1223,86.1415,507899.0
2023-02-17 11:00:00,89.68,89.9,89.47,89.53,455129.0,86.1223,86.3335,85.9206,85.9782,455129.0
2023-02-17 11:30:00,89.53,89.67,89.32,89.66,444504.0,85.9782,86.1127,85.7765,86.1031,444504.0
2023-02-17 12:00:00,89.66,89.92,89.64,89.74,395324.0,86.1031,86.3527,86.0838,86.1799,395324.0
2023-02-17 12:30:00,89.74,89.79,89.34,89.47,319283.0,86.1799,86.2279,85.7957,85.9206,319283.0
2023-02-17 13:00:00,89.48,89.72,89.42,89.47,370422.0,85.9302,86.1607,85.8726,85.9206,370422.0
2023-02-17 13:30:00,89.47,89.73,89.45,89.72,203034.0,85.9206,86.1703,85.9014,86.1607,203034.0
2023-02-17 14:00:00,89.73,89.95,89.69,89.83,262863.0,86.1703,86.3815,86.1319,86.2663,262863.0
2023-02-17 14:30:00,89.83,90.0,89.76,90.0,207796.0,86.2663,86.4296,86.1991,86.4296,207796.0
2023-02-17 15:00:00,90.0,90.09,89.68,89.73,441026.0,86.4296,86.516,86.1223,86.1703,441026.0
2023-02-17 15:30:00,89.73,90.13,89.69,90.09,1471794.0,86.1703,86.5544,86.1319,86.516,1471794.0
2023-02-21 09:30:00,88.38,89.42,88.26,88.68,1802932.0,84.8738,85.8726,84.7586,85.1619,1802932.0
2023-02-21 10:00:00,88.67,88.93,88.12,88.17,808819.0,85.1523,85.402,84.6241,84.6722,808819.0
2023-02-21 10:30:00,88.17,88.67,88.04,88.63,979284.0,84.6722,85.1523,84.5473,85.1139,979284.0
2023-02-21 11:00:00,88.64,88.88,88.47,88.78,663380.0,85.1235,85.354,84.9603,85.258,663380.0
2023-02-21 11:30:00,88.77,88.9,88.15,88.2,472907.0,85.2484,85.3732,84.653,84.701,472907.0
2023-02-21 12:00:00,88.19,88.4,88.11,88.2,313030.0,84.6914,84.893,84.6145,84.701,313030.0
2023-02-21 12:30:00,88.2,88.6,88.19,88.48,261807.0,84.701,85.0851,84.6914,84.9699,261807.0
2023-02-21 13:00:00,88.47,88.49,88.14,88.2,212971.0,84.9603,84.9795,84.6434,84.701,212971.0
2023-02-21 13:30:00,88.2,88.24,88.04,88.11,301953.0,84.701,84.7394,84.5473,84.6145,301953.0
2023-02-21 14:00:00,88.11,88.19,87.85,87.95,405638.0,84.6145,84.6914,84.3649,84.4609,405638.0
2023-02-21 14:30:00,87.95,88.04,87.85,87.9,326197.0,84.4609,84.5473,84.3649,84.4129,326197.0
2023-02-21 15:00:00,87.9,88.07,87.65,87.7,417437.0,84.4129,84.5761,84.1728,84.2208,417437.0
2023-02-21 15:30:00,87.7,87.81,87.47,87.65,1499169.0,84.2208,84.3264,83.9999,84.1728,1499169.0
2023-02-22 09:30:00,87.76,88.09,87.22,87.31,1308377.0,84.2784,84.5953,83.7599,83.8463,1308377.0
2023-02-22 10:00:00,87.32,87.38,86.82,87.15,738131.0,83.8559,83.9135,83.3757,83.6926,738131.0
2023-02-22 10:30:00,87.16,87.39,86.89,87.29,463204.0,83.7022,83.9231,83.4429,83.8271,463204.0
2023-02-22 11:00:00,87.29,87.51,87.24,87.39,467245.0,83.8271,84.0383,83.7791,83.9231,467245.0
2023-02-22 11:30:00,87.39,87.56,87.11,87.3,342093.0,83.9231,84.0864,83.6542,83.8367,342093.0
2023-02-22 12:00:00,87.29,87.58,87.2,87.48,314234.0,83.8271,84.1056,83.7406,84.0095,314234.0
2023-02-22 12:30:00,87.48,87.56,87.34,87.44,324985.0,84.0095,84.0864,83.8751,83.9711,324985.0
2023-02-22 13:00:00,87.45,87.5,87.31,87.39,234488.0,83.9807,84.0287,83.8463,83.9231,234488.0
2023-02-22 13:30:00,87.39,87.46,87.27,87.36,221380.0,83.9231,83.9903,83.8079,83.8943,221380.0
2023-02-22 14:00:00,87.34,87.7,86.99,87.19,492938.0,83.8751,84.2208,83.539,83.731,492938.0
2023-02-22 14:30:00,87.2,87.23,86.82,86.84,415152.0,83.7406,83.7695,83.3757,83.3949,415152.0
2023-02-22 15:00:00,86.83,86.98,86.72,86.78,388210.0,83.3853,83.5294,83.2797,83.3373,388210.0
2023-02-22 15:30:00,86.77,87.05,86.66,86.84,1235216.0,83.3277,83.5966,83.2221,83.3949,1235216.0
2023-02-23 09:30:00,90.3,91.99,90.06,91.49,3324734.0,86.7177,88.3406,86.4872,87.8605,3324734.0
2023-02-23 10:00:00,91.51,91.56,90.7,91.36,1332492.0,87.8797,87.9277,87.1018,87.7356,1332492.0
2023-02-23 10:30:00,91.36,91.41,90.3,90.32,1079639.0,87.7356,87.7836,86.7177,86.7369,1079639.0
2023-02-23 11:00:00,90.31,90.51,89.83,89.94,981994.0,86.7273,86.9193,86.2663,86.3719,981994.0
2023-02-23 11:30:00,89.93,89.97,89.46,89.54,631252.0,86.3623,86.4008,85.911,85.9878,631252.0
2023-02-23 12:00:00,89.55,89.93,89.47,89.79,550356.0,85.9974,86.3623,85.9206,86.2279,550356.0
2023-02-23 12:30:00,89.78,89.78,89.57,89.69,399507.0,86.2183,86.2183,86.0166,86.1319,399507.0
2023-02-23 13:00:00,89.7,89.88,89.61,89.75,411901.0,86.1415,86.3143,86.055,86.1895,411901.0
2023-02-23 13:30:00,89.75,90.25,89.64,90.16,301063.0,86.1895,86.6696,86.0838,86.5832,301063.0
2023-02-23 14:00:00,90.15,90.46,90.09,90.4,431141.0,86.5736,86.8713,86.516,86.8137,431141.0
2023-02-23 14:30:00,90.41,90.58,90.27,90.3,353487.0,86.8233,86.9866,86.6889,86.7177,353487.0
2023-02-23 15:00:00,90.31,90.49,90.21,90.41,505162.0,86.7273,86.9001,86.6312,86.8233,505162.0
2023-02-23 15:30:00,90.42,90.55,89.97,90.09,1579468.0,86.8329,86.9577,86.4008,86.516,1579468.0
2023-02-24 09:30:00,88.09,88.09,87.24,87.62,1631234.0,84.5953,84.5953,83.7791,84.144,1631234.0
2023-02-24 10:00:00,87.61,87.85,87.41,87.67,596652.0,84.1344,84.3649,83.9423,84.192,596652.0
2023-02-24 10:30:00,87.64,87.74,87.42,87.56,394850.0,84.1632,84.2592,83.9519,84.0864,394850.0
2023-02-24 11:00:00,87.56,87.78,87.43,87.71,290142.0,84.0864,84.2976,83.9615,84.2304,290142.0
2023-02-24 11:30:00,87.7,88.06,87.6,87.79,392577.0,84.2208,84.5665,84.1248,84.3072,392577.0
2023-02-24 12:00:00,87.8,87.86,87.56,87.59,286237.0,84.3168,84.3745,84.0864,84.1152,286237.0
2023-02-24 12:30:00,87.6,87.7,87.51,87.6,204773.0,84.1248,84.2208,84.0383,84.1248,204773.0
2023-02-24 13:00:00,87.6,87.78,87.52,87.74,255767.0,84.1248,84.2976,84.0479,84.2592,255767.0
2023-02-24 13:30:00,87.74,87.95,87.65,87.87,254875.0,84.2592,84.4609,84.1728,84.3841,254875.0
2023-02-24 14:00:00,87.88,87.92,87.71,87.81,239322.0,84.3937,84.4321,84.2304,84.3264,239322.0
2023-02-24 14:30:00,87.81,88.15,87.74,88.04,241014.0,84.3264,84.653,84.2592,84.5473,241014.0
2023-02-24 15:00:00,88.05,88.13,87.81,87.84,387080.0,84.5569,84.6337,84.3264,84.3553,387080.0
2023-02-24 15:30:00,87.84,88.12,87.63,88.11,1259069.0,84.3553,84.6241,84.1536,84.6145,1259069.0
2023-02-27 09:30:00,88.7,88.85,87.68,87.83,1155131.0,85.1811,85.3252,84.2016,84.3457,1155131.0
2023-02-27 10:00:00,87.82,88.16,87.69,87.92,802927.0,84.336,84.6626,84.2112,84.4321,802927.0
2023-02-27 10:30:00,87.91,88.08,87.48,87.72,678184.0,84.4225,84.5857,84.0095,84.24,678184.0
2023-02-27 11:00:00,87.73,87.98,87.66,87.78,413671.0,84.2496,84.4897,84.1824,84.2976,413671.0
2023-02-27 11:30:00,87.78,87.87,87.51,87.79,295724.0,84.2976,84.3841,84.0383,84.3072,295724.0
2023-02-27 12:00:00,87.8,87.93,87.73,87.92,219658.0,84.3168,84.4417,84.2496,84.4321,219658.0
2023-02-27 12:30:00,87.92,88.04,87.83,87.91,205737.0,84.4321,84.5473,84.3457,84.4225,205737.0
2023-02-27 13:00:00,87.91,88.06,87.88,87.95,227515.0,84.4225,84.5665,84.3937,84.4609,227515.0
2023-02-27 13:30:00,87.96,88.05,87.87,88.01,255884.0,84.4705,84.5569,84.3841,84.5185,255884.0
2023-02-27 14:00:00,88.02,88.16,87.89,87.91,298212.0,84.5281,84.6626,84.4033,84.4225,298212.0
2023-02-27 14:30:00,87.9,87.9,87.62,87.62,334904.0,84.4129,84.4129,84.144,84.144,334904.0
2023-02-27 15:00:00,87.63,87.66,87.46,87.53,468832.0,84.1536,84.1824,83.9903,84.0576,468832.0
2023-02-27 15:30:00,87.52,87.71,87.23,87.26,1193140.0,84.0479,84.2304,83.7695,83.7983,1193140.0
2023-02-28 09:30:00,87.14,88.08,86.9,87.83,1053622.0,83.683,84.5857,83.4525,84.3457,1053622.0
2023-02-28 10:00:00,87.84,88.07,87.61,87.63,454924.0,84.3553,84.5761,84.1344,84.1536,454924.0
2023-02-28 10:30:00,87.63,87.78,87.35,87.44,359136.0,84.1536,84.2976,83.8847,83.9711,359136.0
2023-02-28 11:00:00,87.44,87.68,87.44,87.52,347207.0,83.9711,84.2016,83.9711,84.0479,347207.0
2023-02-28 11:30:00,87.51,87.58,87.34,87.57,290402.0,84.0383,84.1056,83.8751,84.096,290402.0
2023-02-28 12:00:00,87.58,87.78,87.52,87.71,256453.0,84.1056,84.2976,84.0479,84.2304,256453.0
2023-02-28 12:30:00,87.72,87.8,87.55,87.76,300702.0,84.24,84.3168,84.0768,84.2784,300702.0
2023-02-28 13:00:00,87.76,87.96,87.75,87.91,238585.0,84.2784,84.4705,84.2688,84.4225,238585.0
2023-02-28 13:30:00,87.91,88.07,87.74,88.04,307626.0,84.4225,84.5761,84.2592,84.5473,307626.0
2023-02-28 14:00:00,88.05,88.15,87.85,87.87,285210.0,84.5569,84.653,84.3649,84.3841,285210.0
2023-02-28 14:30:00,87.87,87.95,87.74,87.78,237337.0,84.3841,84.4609,84.2592,84.2976,237337.0
2023-02-28 15:00:00,87.77,87.79,87.47,87.55,375670.0,84.288,84.3072,83.9999,84.0768,375670.0
2023-02-28 15:30:00,87.55,87.56,87.05,87.06,1149788.0,84.0768,84.0864,83.5966,83.6062,1149788.0
2023-03-01 09:30:00,89.04,90.04,88.53,89.64,1675689.0,85.5076,86.468,85.0179,86.0838,1675689.0
2023-03-01 10:00:00,89.68,89.79,88.59,88.71,728794.0,86.1223,86.2279,85.0755,85.1907,728794.0
2023-03-01 10:30:00,88.7,89.25,88.57,89.05,398914.0,85.1811,85.7093,85.0563,85.5173,398914.0
2023-03-01 11:00:00,89.02,89.02,88.42,88.56,418577.0,85.4884,85.4884,84.9122,85.0467,418577.0
2023-03-01 11:30:00,88.56,88.97,88.45,88.86,269797.0,85.0467,85.4404,84.9411,85.3348,269797.0
2023-03-01 12:00:00,88.85,89.06,88.72,88.89,301195.0,85.3252,85.5269,85.2003,85.3636,301195.0
2023-03-01 12:30:00,88.9,88.97,88.78,88.85,219903.0,85.3732,85.4404,85.258,85.3252,219903.0
2023-03-01 13:00:00,88.84,89.02,88.79,88.83,303852.0,85.3156,85.4884,85.2676,85.306,303852.0
2023-03-01 13:30:00,88.83,88.83,88.63,88.74,165692.0,85.306,85.306,85.1139,85.2195,165692.0
2023-03-01 14:00:00,88.73,88.84,88.61,88.61,223285.0,85.2099,85.3156,85.0947,85.0947,223285.0
2023-03-01 14:30:00,88.61,88.66,88.48,88.58,189427.0,85.0947,85.1427,84.9699,85.0659,189427.0
2023-03-01 15:00:00,88.57,88.68,88.38,88.44,284823.0,85.0563,85.1619,84.8738,84.9315,284823.0
2023-03-01 15:30:00,88.44,88.54,88.26,88.42,836646.0,84.9315,85.0275,84.7586,84.9122,836646.0
2023-03-02 09:30:00,87.64,87.86,87.12,87.74,1712671.0,84.1632,84.3745,83.6638,84.2592,1712671.0
2023-03-02 10:00:00,87.74,88.06,87.47,87.8,349823.0,84.2592,84.5665,83.9999,84.3168,349823.0
2023-03-02 10:30:00,87.83,87.95,87.7,87.89,266828.0,84.3457,84.4609,84.2208,84.4033,266828.0
2023-03-02 11:00:00,87.89,87.96,87.74,87.8,295174.0,84.4033,84.4705,84.2592,84.3168,295174.0
2023-03-02 11:30:00,87.8,87.96,87.78,87.88,177733.0,84.3168,84.4705,84.2976,84.3937,177733.0
2023-03-02 12:00:00,87.89,87.92,87.64,87.74,144846.0,84.4033,84.4321,84.1632,84.2592,144846.0
2023-03-02 12:30:00,87.74,88.01,87.74,87.84,219945.0,84.2592,84.5185,84.2592,84.3553,219945.0
2023-03-02 13:00:00,87.85,87.9,87.77,87.78,153903.0,84.3649,84.4129,84.288,84.2976,153903.0
2023-03-02 13:30:00,87.78,88.34,87.77,88.3,342935.0,84.2976,84.8354,84.288,84.797,342935.0
2023-03-02 14:00:00,88.31,88.59,88.31,88.57,247886.0,84.8066,85.0755,84.8066,85.0563,247886.0
2023-03-02 14:30:00,88.58,88.66,88.45,88.6,210086.0,85.0659,85.1427,84.9411,85.0851,210086.0
2023-03-02 15:00:00,88.59,89.06,88.58,88.98,399296.0,85.0755,85.5269,85.0659,85.45,399296.0
2023-03-02 15:30:00,88.98,89.34,88.93,89.02,1232956.0,85.45,85.7957,85.402,85.4884,1232956.0
2023-03-03 09:30:00,88.67,89.04,88.42,88.58,956841.0,85.1523,85.5076,84.9122,85.0659,956841.0
2023-03-03 10:00:00,88.59,88.67,88.05,88.41,654638.0,85.0755,85.1523,84.5569,84.9026,654638.0
2023-03-03 10:30:00,88.41,88.48,88.07,88.09,341148.0,84.9026,84.9699,84.5761,84.5953,341148.0
2023-03-03 11:00:00,88.1,88.17,87.88,88.14,364873.0,84.6049,84.6722,84.3937,84.6434,364873.0
2023-03-03 11:30:00,88.14,88.28,88.04,88.25,360840.0,84.6434,84.7778,84.5473,84.749,360840.0
2023-03-03 12:00:00,88.25,88.44,88.13,88.32,386026.0,84.749,84.9315,84.6337,84.8162,386026.0
2023-03-03 12:30:00,88.32,88.64,88.31,88.62,443270.0,84.8162,85.1235,84.8066,85.1043,443270.0
2023-03-03 13:00:00,88.64,88.96,88.59,88.87,389893.0,85.1235,85.4308,85.0755,85.3444,389893.0
2023-03-03 13:30:00,88.88,89.21,88.82,89.1,372086.0,85.354,85.6709,85.2964,85.5653,372086.0
2023-03-03 14:00:00,89.11,89.14,88.97,89.09,351570.0,85.5749,85.6037,85.4404,85.5557,351570.0
2023-03-03 14:30:00,89.09,89.39,89.07,89.37,245951.0,85.5557,85.8438,85.5365,85.8246,245951.0
2023-03-03 15:00:00,89.38,89.82,89.37,89.81,700419.0,85.8342,86.2567,85.8246,86.2471,700419.0
2023-03-03 15:30:00,89.81,89.85,89.65,89.77,1250751.0,86.2471,86.2855,86.0934,86.2087,1250751.0
2023-03-06 09:30:00,90.08,90.62,89.61,90.55,1308789.0,86.5064,87.025,86.055,86.9577,1308789.0
2023-03-06 10:00:00,90.55,90.91,90.15,90.76,660904.0,86.9577,87.3035,86.5736,87.1594,660904.0
2023-03-06 10:30:00,90.78,91.33,90.76,91.03,1053862.0,87.1786,87.7068,87.1594,87.4187,1053862.0
2023-03-06 11:00:00,91.04,91.19,90.83,90.84,464354.0,87.4283,87.5724,87.2266,87.2362,464354.0
2023-03-06 11:30:00,90.84,91.03,90.77,90.93,513504.0,87.2362,87.4187,87.169,87.3227,513504.0
2023-03-06 12:00:00,90.93,91.09,90.83,90.88,297198.0,87.3227,87.4763,87.2266,87.2747,297198.0
2023-03-06 12:30:00,90.88,90.88,90.53,90.67,258548.0,87.2747,87.2747,86.9385,87.073,258548.0
2023-03-06 13:00:00,90.66,90.66,90.46,90.53,231150.0,87.0634,87.0634,86.8713,86.9385,231150.0
2023-03-06 13:30:00,90.53,90.55,90.26,90.3,303703.0,86.9385,86.9577,86.6792,86.7177,303703.0
2023-03-06 14:00:00,90.3,90.37,90.15,90.19,419089.0,86.7177,86.7849,86.5736,86.612,419089.0
2023-03-06 14:30:00,90.18,90.2,89.88,89.92,285775.0,86.6024,86.6216,86.3143,86.3527,285775.0
2023-03-06 15:00:00,89.92,89.96,89.6,89.63,334603.0,86.3527,86.3912,86.0454,86.0742,334603.0
2023-03-06 15:30:00,89.64,89.77,89.5,89.59,941486.0,86.0838,86.2087,85.9494,86.0358,941486.0
2023-03-07 09:30:00,89.95,90.24,89.6,89.67,714969.0,86.3815,86.66,86.0454,86.1127,714969.0
2023-03-07 10:00:00,89.65,89.65,88.63,88.89,872464.0,86.0934,86.0934,85.1139,85.3636,872464.0
2023-03-07 10:30:00,88.89,89.48,88.81,89.12,585086.0,85.3636,85.9302,85.2868,85.5845,585086.0
2023-03-07 11:00:00,89.12,89.46,88.88,89.0,487201.0,85.5845,85.911,85.354,85.4692,487201.0
2023-03-07 11:30:00,88.99,89.18,88.84,88.85,604929.0,85.4596,85.6421,85.3156,85.3252,604929.0
2023-03-07 12:00:00,88.86,89.35,88.84,89.22,565324.0,85.3348,85.8054,85.3156,85.6805,565324.0
2023-03-07 12:30:00,89.22,89.34,88.98,89.0,332472.0,85.6805,85.7957,85.45,85.4692,332472.0
2023-03-07 13:00:00,89.02,89.06,88.7,88.74,228968.0,85.4884,85.5269,85.1811,85.2195,228968.0
2023-03-07 13:30:00,88.74,88.85,88.32,88.42,203150.0,85.2195,85.3252,84.8162,84.9122,203150.0
2023-03-07 14:00:00,88.42,88.66,88.4,88.47,239511.0,84.9122,85.1427,84.893,84.9603,239511.0
2023-03-07 14:30:00,88.46,88.51,88.3,88.35,346321.0,84.9507,84.9987,84.797,84.845,346321.0
2023-03-07 15:00:00,88.35,88.72,88.34,88.56,308283.0,84.845,85.2003,84.8354,85.0467,308283.0
2023-03-07 15:30:00,88.56,88.87,88.56,88.84,742887.0,85.0467,85.3444,85.0467,85.3156,742887.0
2023-03-08 09:30:00,88.29,89.54,88.14,89.39,741209.0,84.7874,85.9878,84.6434,85.8438,741209.0
2023-03-08 10:00:00,89.39,90.09,88.97,89.98,884736.0,85.8438,86.516,85.4404,86.4104,884736.0
2023-03-08 10:30:00,89.97,90.15,89.64,89.81,470427.0,86.4008,86.5736,86.0838,86.2471,470427.0
2023-03-08 11:00:00,89.84,90.41,89.8,90.2,420177.0,86.2759,86.8233,86.2375,86.6216,420177.0
2023-03-08 11:30:00,90.22,90.53,89.99,90.45,514396.0,86.6408,86.9385,86.42,86.8617,514396.0
2023-03-08 12:00:00,90.47,90.6,90.29,90.34,260290.0,86.8809,87.0058,86.7081,86.7561,260290.0
2023-03-08 12:30:00,90.34,90.69,90.19,90.46,406317.0,86.7561,87.0922,86.612,86.8713,406317.0
2023-03-08 13:00:00,90.47,90.57,90.17,90.2,311452.0,86.8809,86.977,86.5928,86.6216,311452.0
2023-03-08 13:30:00,90.21,90.35,90.16,90.28,185423.0,86.6312,86.7657,86.5832,86.6985,185423.0
2023-03-08 14:00:00,90.29,90.44,90.24,90.42,201648.0,86.7081,86.8521,86.66,86.8329,201648.0
2023-03-08 14:30:00,90.41,90.49,90.19,90.23,248464.0,86.8233,86.9001,86.612,86.6504,248464.0
2023-03-08 15:00:00,90.23,90.33,90.16,90.33,216746.0,86.6504,86.7465,86.5832,86.7465,216746.0
2023-03-08 15:30:00,90.33,90.84,90.27,90.83,1351554.0,86.7465,87.2362,86.6889,87.2266,1351554.0
2023-03-09 09:30:00,89.7,90.37,89.39,90.32,898703.0,86.1415,86.7849,85.8438,86.7369,898703.0
2023-03-09 10:00:00,90.32,90.55,89.86,90.4,621378.0,86.7369,86.9577,86.2951,86.8137,621378.0
2023-03-09 10:30:00,90.4,90.59,90.24,90.26,559691.0,86.8137,86.9962,86.66,86.6792,559691.0
2023-03-09 11:00:00,90.27,90.69,90.2,90.37,436652.0,86.6889,87.0922,86.6216,86.7849,436652.0
2023-03-09 11:30:00,90.36,90.43,89.99,90.0,307253.0,86.7753,86.8425,86.42,86.4296,307253.0
2023-03-09 12:00:00,90.01,90.06,89.77,90.04,238328.0,86.4392,86.4872,86.2087,86.468,238328.0
2023-03-09 12:30:00,90.05,90.12,89.62,89.86,183970.0,86.4776,86.5448,86.0646,86.2951,183970.0
2023-03-09 13:00:00,89.85,90.02,89.4,89.51,348226.0,86.2855,86.4488,85.8534,85.959,348226.0
2023-03-09 13:30:00,89.5,89.5,88.95,89.05,594871.0,85.9494,85.9494,85.4212,85.5173,594871.0
2023-03-09 14:00:00,89.02,89.07,88.77,89.02,263022.0,85.4884,85.5365,85.2484,85.4884,263022.0
2023-03-09 14:30:00,89.02,89.39,88.97,89.18,397664.0,85.4884,85.8438,85.4404,85.6421,397664.0
2023-03-09 15:00:00,89.18,89.21,88.57,88.84,774857.0,85.6421,85.6709,85.0563,85.3156,774857.0
2023-03-09 15:30:00,88.84,89.3,88.79,88.9,1343633.0,85.3156,85.7573,85.2676,85.3732,1343633.0
2023-03-10 09:30:00,88.03,88.93,87.32,87.78,1482585.0,84.5377,85.402,83.8559,84.2976,1482585.0
2023-03-10 10:00:00,87.78,88.42,87.77,88.09,971864.0,84.2976,84.9122,84.288,84.5953,971864.0
2023-03-10 10:30:00,88.08,88.8,88.07,88.76,677138.0,84.5857,85.2772,84.5761,85.2388,677138.0
2023-03-10 11:00:00,88.76,88.87,88.29,88.86,389209.0,85.2388,85.3444,84.7874,85.3348,389209.0
2023-03-10 11:30:00,88.85,89.17,88.44,88.49,525936.0,85.3252,85.6325,84.9315,84.9795,525936.0
2023-03-10 12:00:00,88.48,88.64,88.08,88.4,281630.0,84.9699,85.1235,84.5857,84.893,281630.0
2023-03-10 12:30:00,88.4,88.82,88.31,88.37,343799.0,84.893,85.2964,84.8066,84.8642,343799.0
2023-03-10 13:00:00,88.37,88.5,87.85,87.92,371648.0,84.8642,84.9891,84.3649,84.4321,371648.0
2023-03-10 13:30:00,87.92,87.97,87.28,87.33,470276.0,84.4321,84.4801,83.8175,83.8655,470276.0
2023-03-10 14:00:00,87.31,87.77,87.22,87.28,430194.0,83.8463,84.288,83.7599,83.8175,430194.0
2023-03-10 14:30:00,87.27,87.72,87.27,87.55,500370.0,83.8079,84.24,83.8079,84.0768,500370.0
2023-03-10 15:00:00,87.55,87.72,87.37,87.68,594248.0,84.0768,84.24,83.9039,84.2016,594248.0
2023-03-10 15:30:00,87.68,87.71,87.2,87.23,1775961.0,84.2016,84.2304,83.7406,83.7695,1775961.0
2023-03-13 09:30:00,86.38,87.52,86.31,87.24,1120517.0,82.9532,84.0479,82.886,83.7791,1120517.0
2023-03-13 10:00:00,87.22,87.5,86.91,87.12,516842.0,83.7599,84.0287,83.4621,83.6638,516842.0
2023-03-13 10:30:00,87.14,88.36,87.13,88.19,874109.0,83.683,84.8546,83.6734,84.6914,874109.0
2023-03-13 11:00:00,88.2,88.64,87.86,88.6,819259.0,84.701,85.1235,84.3745,85.0851,819259.0
2023-03-13 11:30:00,88.6,88.87,88.28,88.75,707620.0,85.0851,85.3444,84.7778,85.2292,707620.0
2023-03-13 12:00:00,88.76,89.0,88.04,88.17,499357.0,85.2388,85.4692,84.5473,84.6722,499357.0
2023-03-13 12:30:00,88.17,88.49,87.87,88.0,365335.0,84.6722,84.9795,84.3841,84.5089,365335.0
2023-03-13 13:00:00,87.98,88.36,87.72,88.23,427994.0,84.4897,84.8546,84.24,84.7298,427994.0
2023-03-13 13:30:00,88.22,88.56,88.1,88.46,418717.0,84.7202,85.0467,84.6049,84.9507,418717.0
2023-03-13 14:00:00,88.48,88.84,88.45,88.73,350960.0,84.9699,85.3156,84.9411,85.2099,350960.0
2023-03-13 14:30:00,88.73,88.94,88.45,88.63,377839.0,85.2099,85.4116,84.9411,85.1139,377839.0
2023-03-13 15:00:00,88.63,88.81,88.1,88.18,438895.0,85.1139,85.2868,84.6049,84.6818,438895.0
2023-03-13 15:30:00,88.19,88.48,87.7,87.71,1050060.0,84.6914,84.9699,84.2208,84.2304,1050060.0
2023-03-14 09:30:00,88.03,88.87,87.71,88.78,1480961.0,84.5377,85.3444,84.2304,85.258,1480961.0
2023-03-14 10:00:00,88.79,89.32,88.62,89.29,895368.0,85.2676,85.7765,85.1043,85.7477,895368.0
2023-03-14 10:30:00,89.29,89.37,88.99,89.02,547322.0,85.7477,85.8246,85.4596,85.4884,547322.0
2023-03-14 11:00:00,89.02,89.59,89.01,89.56,629698.0,85.4884,86.0358,85.4788,86.007,629698.0
2023-03-14 11:30:00,89.56,89.62,89.22,89.38,461642.0,86.007,86.0646,85.6805,85.8342,461642.0
2023-03-14 12:00:00,89.38,89.63,89.1,89.16,350725.0,85.8342,86.0742,85.5653,85.6229,350725.0
2023-03-14 12:30:00,89.15,89.34,89.03,89.28,308196.0,85.6133,85.7957,85.498,85.7381,308196.0
2023-03-14 13:00:00,89.3,89.36,88.54,88.92,407667.0,85.7573,85.815,85.0275,85.3924,407667.0
2023-03-14 13:30:00,88.89,89.03,88.41,88.45,432842.0,85.3636,85.498,84.9026,84.9411,432842.0
2023-03-14 14:00:00,88.48,88.57,88.15,88.56,463314.0,84.9699,85.0563,84.653,85.0467,463314.0
2023-03-14 14:30:00,88.56,88.67,88.39,88.45,316554.0,85.0467,85.1523,84.8834,84.9411,316554.0
2023-03-14 15:00:00,88.47,88.56,88.07,88.38,498419.0,84.9603,85.0467,84.5761,84.8738,498419.0
2023-03-14 15:30:00,88.39,89.3,88.32,89.27,1629908.0,84.8834,85.7573,84.8162,85.7285,1629908.0
2023-03-15 09:30:00,87.2,87.24,85.78,85.84,1793994.0,83.7406,83.7791,82.377,82.4346,1793994.0
2023-03-15 10:00:00,85.81,86.22,85.48,85.85,825705.0,82.4058,82.7995,82.0889,82.4442,825705.0
2023-03-15 10:30:00,85.86,86.02,85.55,86.01,685410.0,82.4538,82.6075,82.1561,82.5979,685410.0
2023-03-15 11:00:00,86.0,86.15,85.73,85.85,482799.0,82.5882,82.7323,82.329,82.4442,482799.0
2023-03-15 11:30:00,85.84,86.25,85.76,86.03,515589.0,82.4346,82.8283,82.3578,82.6171,515589.0
2023-03-15 12:00:00,86.03,86.23,85.46,85.69,621677.0,82.6171,82.8091,82.0697,82.2905,621677.0
2023-03-15 12:30:00,85.69,85.88,85.45,85.49,520209.0,82.2905,82.473,82.0601,82.0985,520209.0
2023-03-15 13:00:00,85.49,86.03,85.44,86.02,457330.0,82.0985,82.6171,82.0505,82.6075,457330.0
2023-03-15 13:30:00,86.02,86.04,85.6,85.89,310544.0,82.6075,82.6267,82.2041,82.4826,310544.0
2023-03-15 14:00:00,85.91,86.55,85.71,86.32,569100.0,82.5018,83.1164,82.3098,82.8956,569100.0
2023-03-15 14:30:00,86.35,86.75,86.29,86.7,412879.0,82.9244,83.3085,82.8667,83.2605,412879.0
2023-03-15 15:00:00,86.7,86.99,86.53,86.95,596021.0,83.2605,83.539,83.0972,83.5006,596021.0
2023-03-15 15:30:00,86.95,87.01,86.2,86.7,1149258.0,83.5006,83.5582,82.7803,83.2605,1149258.0
2023-03-16 09:30:00,85.95,86.96,85.82,86.92,931524.0,82.9551,83.9299,82.8296,83.8913,931524.0
2023-03-16 10:00:00,86.9,86.96,86.26,86.52,844490.0,83.8719,83.9299,83.2542,83.5052,844490.0
2023-03-16 10:30:00,86.52,87.33,86.37,87.22,650465.0,83.5052,84.287,83.3604,84.1808,650465.0
2023-03-16 11:00:00,87.22,87.87,87.18,87.84,813322.0,84.1808,84.8081,84.1422,84.7792,813322.0
2023-03-16 11:30:00,87.85,88.44,87.68,88.34,891778.0,84.7888,85.3583,84.6248,85.2618,891778.0
2023-03-16 12:00:00,88.33,88.44,87.51,87.85,634055.0,85.2521,85.3583,84.4607,84.7888,634055.0
2023-03-16 12:30:00,87.88,88.37,87.73,88.3,548755.0,84.8178,85.2907,84.673,85.2232,548755.0
2023-03-16 13:00:00,88.3,88.66,88.24,88.62,578560.0,85.2232,85.5706,85.1653,85.532,578560.0
2023-03-16 13:30:00,88.61,88.64,88.29,88.46,451888.0,85.5224,85.5513,85.2135,85.3776,451888.0
2023-03-16 14:00:00,88.46,88.65,88.35,88.62,481136.0,85.3776,85.561,85.2714,85.532,481136.0
2023-03-16 14:30:00,88.63,88.84,88.47,88.77,483068.0,85.5417,85.7443,85.3872,85.6768,483068.0
2023-03-16 15:00:00,88.76,89.44,88.75,89.42,686937.0,85.6671,86.3234,85.6575,86.3041,686937.0
2023-03-16 15:30:00,89.42,89.47,89.09,89.31,1871000.0,86.3041,86.3524,85.9856,86.198,1871000.0
2023-03-17 09:30:00,89.06,89.61,89.0,89.5,1143885.0,85.9567,86.4875,85.8988,86.3813,1143885.0
2023-03-17 10:00:00,89.51,90.03,89.36,89.6,1017419.0,86.391,86.8929,86.2462,86.4779,1017419.0
2023-03-17 10:30:00,89.58,89.79,89.17,89.47,587805.0,86.4586,86.6612,86.0628,86.3524,587805.0
2023-03-17 11:00:00,89.47,89.76,89.27,89.47,515468.0,86.3524,86.6323,86.1594,86.3524,515468.0
2023-03-17 11:30:00,89.47,89.62,89.2,89.52,428947.0,86.3524,86.4972,86.0918,86.4007,428947.0
2023-03-17 12:00:00,89.53,89.75,89.33,89.74,349503.0,86.4103,86.6226,86.2173,86.613,349503.0
2023-03-17 12:30:00,89.73,89.95,89.49,89.54,386347.0,86.6033,86.8157,86.3717,86.42,386347.0
2023-03-17 13:00:00,89.54,89.93,89.47,89.83,307740.0,86.42,86.7964,86.3524,86.6999,307740.0
2023-03-17 13:30:00,89.83,89.98,89.73,89.9,277995.0,86.6999,86.8446,86.6033,86.7674,277995.0
2023-03-17 14:00:00,89.92,89.98,89.4,89.41,344495.0,86.7867,86.8446,86.2848,86.2945,344495.0
2023-03-17 14:30:00,89.39,89.59,89.23,89.48,561518.0,86.2752,86.4682,86.1208,86.362,561518.0
2023-03-17 15:00:00,89.5,89.74,89.36,89.73,609943.0,86.3813,86.613,86.2462,86.6033,609943.0
2023-03-17 15:30:00,89.74,89.76,89.32,89.4,1581281.0,86.613,86.6323,86.2076,86.2848,1581281.0
2023-03-20 09:30:00,89.21,89.52,88.96,89.15,732380.0,86.1015,86.4007,85.8602,86.0435,732380.0
2023-03-20 10:00:00,89.16,89.48,88.75,88.99,644617.0,86.0532,86.362,85.6575,85.8891,644617.0
2023-03-20 10:30:00,89.0,89.28,88.66,89.27,376097.0,85.8988,86.169,85.5706,86.1594,376097.0
2023-03-20 11:00:00,89.27,89.6,89.19,89.6,337020.0,86.1594,86.4779,86.0822,86.4779,337020.0
2023-03-20 11:30:00,89.6,89.63,89.21,89.24,262480.0,86.4779,86.5068,86.1015,86.1304,262480.0
2023-03-20 12:00:00,89.23,89.38,89.04,89.26,321866.0,86.1208,86.2655,85.9374,86.1497,321866.0
2023-03-20 12:30:00,89.27,89.7,89.22,89.66,372358.0,86.1594,86.5744,86.1111,86.5358,372358.0
2023-03-20 13:00:00,89.66,89.87,89.64,89.79,226217.0,86.5358,86.7385,86.5165,86.6612,226217.0
2023-03-20 13:30:00,89.78,89.96,89.71,89.93,224443.0,86.6516,86.8253,86.584,86.7964,224443.0
2023-03-20 14:00:00,89.93,90.03,89.77,89.92,484621.0,86.7964,86.8929,86.6419,86.7867,484621.0
2023-03-20 14:30:00,89.93,90.05,89.72,90.0,312883.0,86.7964,86.9122,86.5937,86.8639,312883.0
2023-03-20 15:00:00,90.0,90.15,89.86,89.98,269985.0,86.8639,87.0087,86.7288,86.8446,269985.0
2023-03-20 15:30:00,89.98,90.37,89.95,90.03,1105394.0,86.8446,87.221,86.8157,86.8929,1105394.0
2023-03-21 09:30:00,90.98,92.89,90.8,92.85,2283867.0,87.8098,89.6532,87.6361,89.6146,2283867.0
2023-03-21 10:00:00,92.86,93.0,91.38,91.54,1042209.0,89.6243,89.7594,88.1958,88.3503,1042209.0
2023-03-21 10:30:00,91.53,91.73,91.26,91.37,442785.0,88.3406,88.5336,88.08,88.1862,442785.0
2023-03-21 11:00:00,91.37,91.73,91.22,91.54,495446.0,88.1862,88.5336,88.0414,88.3503,495446.0
2023-03-21 11:30:00,91.53,91.66,91.07,91.21,481889.0,88.3406,88.4661,87.8966,88.0318,481889.0
2023-03-21 12:00:00,91.2,91.75,91.19,91.72,573339.0,88.0221,88.5529,88.0125,88.524,573339.0
2023-03-21 12:30:00,91.71,91.9,91.63,91.83,486110.0,88.5143,88.6977,88.4371,88.6302,486110.0
2023-03-21 13:00:00,91.83,92.12,91.74,92.12,393534.0,88.6302,88.9101,88.5433,88.9101,393534.0
2023-03-21 13:30:00,92.12,92.24,92.04,92.04,310062.0,88.9101,89.0259,88.8328,88.8328,310062.0
2023-03-21 14:00:00,92.04,92.04,91.71,91.77,362099.0,88.8328,88.8328,88.5143,88.5723,362099.0
2023-03-21 14:30:00,91.79,92.34,91.78,92.29,409063.0,88.5916,89.1224,88.5819,89.0741,409063.0
2023-03-21 15:00:00,92.29,92.5,92.27,92.34,543358.0,89.0741,89.2768,89.0548,89.1224,543358.0
2023-03-21 15:30:00,92.34,92.53,92.26,92.5,1586677.0,89.1224,89.3058,89.0452,89.2768,1586677.0
2023-03-22 09:30:00,93.5,94.67,93.4,94.49,1898715.0,90.242,91.3712,90.1455,91.1975,1898715.0
2023-03-22 10:00:00,94.49,94.57,94.13,94.52,664514.0,91.1975,91.2747,90.85,91.2264,664514.0
2023-03-22 10:30:00,94.51,94.54,94.12,94.17,494873.0,91.2168,91.2457,90.8404,90.8886,494873.0
2023-03-22 11:00:00,94.19,94.22,93.99,94.14,367777.0,90.9079,90.9369,90.7149,90.8597,367777.0
2023-03-22 11:30:00,94.14,94.47,94.12,94.25,449318.0,90.8597,91.1782,90.8404,90.9658,449318.0
2023-03-22 12:00:00,94.25,94.25,93.76,93.84,459769.0,90.9658,90.9658,90.4929,90.5701,459769.0
2023-03-22 12:30:00,93.84,93.99,93.71,93.82,342996.0,90.5701,90.7149,90.4447,90.5508,342996.0
2023-03-22 13:00:00,93.84,94.04,93.65,94.01,271969.0,90.5701,90.7632,90.3867,90.7342,271969.0
2023-03-22 13:30:00,94.01,94.38,94.0,94.15,492993.0,90.7342,91.0913,90.7245,90.8693,492993.0
2023-03-22 14:00:00,94.13,94.82,94.07,94.67,702634.0,90.85,91.516,90.7921,91.3712,702634.0
2023-03-22 14:30:00,94.67,95.03,93.98,94.22,1215981.0,91.3712,91.7187,90.7052,90.9369,1215981.0
2023-03-22 15:00:00,94.2,94.46,93.33,94.34,938914.0,90.9176,91.1685,90.0779,91.0527,938914.0
2023-03-22 15:30:00,94.33,94.37,92.54,92.58,1551339.0,91.043,91.0817,89.3154,89.354,1551339.0
2023-03-23 09:30:00,94.49,95.22,93.91,95.15,1652879.0,91.1975,91.902,90.6377,91.8345,1652879.0
2023-03-23 10:00:00,95.15,95.3,94.77,95.23,819217.0,91.8345,91.9792,91.4677,91.9117,819217.0
2023-03-23 10:30:00,95.23,95.55,94.89,95.45,617493.0,91.9117,92.2205,91.5835,92.124,617493.0
2023-03-23 11:00:00,95.47,95.82,95.33,95.51,626298.0,92.1433,92.4811,92.0082,92.1819,626298.0
2023-03-23 11:30:00,95.52,95.61,95.34,95.46,336706.0,92.1916,92.2784,92.0179,92.1337,336706.0
2023-03-23 12:00:00,95.46,95.46,95.0,95.09,433394.0,92.1337,92.1337,91.6897,91.7766,433394.0
2023-03-23 12:30:00,95.11,95.22,94.92,94.99,366445.0,91.7959,91.902,91.6125,91.68,366445.0
2023-03-23 13:00:00,94.98,95.21,94.61,94.75,380349.0,91.6704,91.8924,91.3133,91.4484,380349.0
2023-03-23 13:30:00,94.75,94.96,94.57,94.58,215926.0,91.4484,91.6511,91.2747,91.2843,215926.0
2023-03-23 14:00:00,94.58,94.66,94.05,94.05,359115.0,91.2843,91.3615,90.7728,90.7728,359115.0
2023-03-23 14:30:00,94.04,94.18,93.43,93.8,473623.0,90.7632,90.8983,90.1744,90.5315,473623.0
2023-03-23 15:00:00,93.81,94.3,93.62,94.09,604395.0,90.5412,91.0141,90.3578,90.8114,604395.0
2023-03-23 15:30:00,94.09,94.84,93.93,94.57,1178952.0,90.8114,91.5353,90.657,91.2747,1178952.0
2023-03-24 09:30:00,93.95,94.18,93.12,93.62,838498.0,90.6763,90.8983,89.8752,90.3578,838498.0
2023-03-24 10:00:00,93.63,93.71,92.73,93.15,607424.0,90.3674,90.4447,89.4988,89.9042,607424.0
2023-03-24 10:30:00,93.16,93.29,92.85,92.93,322330.0,89.9138,90.0393,89.6146,89.6918,322330.0
2023-03-24 11:00:00,92.92,92.95,92.17,92.3,558622.0,89.6822,89.7111,88.9583,89.0838,558622.0
2023-03-24 11:30:00,92.3,92.85,92.09,92.76,457892.0,89.0838,89.6146,88.8811,89.5278,457892.0
2023-03-24 12:00:00,92.76,92.96,92.3,92.48,329825.0,89.5278,89.7208,89.0838,89.2575,329825.0
2023-03-24 12:30:00,92.5,92.71,92.45,92.58,195664.0,89.2768,89.4795,89.2286,89.354,195664.0
2023-03-24 13:00:00,92.59,92.77,92.45,92.6,231350.0,89.3637,89.5374,89.2286,89.3733,231350.0
2023-03-24 13:30:00,92.62,92.75,92.36,92.51,225875.0,89.3926,89.5181,89.1417,89.2865,225875.0
2023-03-24 14:00:00,92.52,92.69,92.45,92.56,215432.0,89.2961,89.4602,89.2286,89.3347,215432.0
2023-03-24 14:30:00,92.57,92.77,92.53,92.64,243150.0,89.3444,89.5374,89.3058,89.4119,243150.0
2023-03-24 15:00:00,92.64,92.98,92.44,92.82,275664.0,89.4119,89.7401,89.2189,89.5857,275664.0
2023-03-24 15:30:00,92.83,92.92,92.61,92.81,912739.0,89.5953,89.6822,89.383,89.576,912739.0
2023-03-27 09:30:00,92.04,92.18,91.33,91.63,1325697.0,88.8328,88.968,88.1476,88.4371,1325697.0
2023-03-27 10:00:00,91.64,91.94,91.21,91.22,465578.0,88.4468,88.7363,88.0318,88.0414,465578.0
2023-03-27 10:30:00,91.21,91.77,90.99,91.43,863482.0,88.0318,88.5723,87.8194,88.2441,863482.0
2023-03-27 11:00:00,91.42,91.46,90.93,91.07,497017.0,88.2344,88.2731,87.7615,87.8966,497017.0
2023-03-27 11:30:00,91.06,91.14,90.74,90.82,410879.0,87.887,87.9642,87.5781,87.6554,410879.0
2023-03-27 12:00:00,90.81,91.01,90.79,91.0,358428.0,87.6457,87.8387,87.6264,87.8291,358428.0
2023-03-27 12:30:00,91.0,91.02,90.66,90.86,303880.0,87.8291,87.8484,87.5009,87.694,303880.0
2023-03-27 13:00:00,90.86,91.05,90.77,90.94,247070.0,87.694,87.8773,87.6071,87.7712,247070.0
2023-03-27 13:30:00,90.95,91.0,90.76,90.78,248897.0,87.7808,87.8291,87.5974,87.6167,248897.0
2023-03-27 14:00:00,90.78,91.03,90.63,91.02,263030.0,87.6167,87.858,87.472,87.8484,263030.0
2023-03-27 14:30:00,91.02,91.19,91.01,91.1,341722.0,87.8484,88.0125,87.8387,87.9256,341722.0
2023-03-27 15:00:00,91.1,91.19,90.9,91.06,400354.0,87.9256,88.0125,87.7326,87.887,400354.0
2023-03-27 15:30:00,91.06,91.1,90.55,90.68,1252789.0,87.887,87.9256,87.3948,87.5202,1252789.0
2023-03-28 09:30:00,90.66,90.8,90.23,90.41,1179070.0,87.5009,87.6361,87.0859,87.2596,1179070.0
2023-03-28 10:00:00,90.41,90.71,90.31,90.52,474656.0,87.2596,87.5492,87.1631,87.3658,474656.0
2023-03-28 10:30:00,90.53,90.62,90.32,90.53,773747.0,87.3755,87.4623,87.1728,87.3755,773747.0
2023-03-28 11:00:00,90.53,90.82,90.53,90.64,263022.0,87.3755,87.6554,87.3755,87.4816,263022.0
2023-03-28 11:30:00,90.65,90.8,90.54,90.62,217094.0,87.4913,87.6361,87.3851,87.4623,217094.0
2023-03-28 12:00:00,90.62,90.65,90.39,90.45,274299.0,87.4623,87.4913,87.2403,87.2982,274299.0
2023-03-28 12:30:00,90.43,90.7,90.39,90.44,348920.0,87.2789,87.5395,87.2403,87.2886,348920.0
2023-03-28 13:00:00,90.44,90.46,90.21,90.29,295071.0,87.2886,87.3079,87.0666,87.1438,295071.0
2023-03-28 13:30:00,90.28,90.3,89.92,89.97,385861.0,87.1342,87.1535,86.7867,86.835,385861.0
2023-03-28 14:00:00,89.97,90.19,89.94,90.15,190811.0,86.835,87.0473,86.806,87.0087,190811.0
2023-03-28 14:30:00,90.16,90.37,90.05,90.31,183324.0,87.0184,87.221,86.9122,87.1631,183324.0
2023-03-28 15:00:00,90.34,90.49,90.24,90.29,248350.0,87.1921,87.3369,87.0956,87.1438,248350.0
2023-03-28 15:30:00,90.28,90.87,90.21,90.82,794610.0,87.1342,87.7036,87.0666,87.6554,794610.0
2023-03-29 09:30:00,91.76,92.32,91.45,92.28,1063321.0,88.5626,89.1031,88.2634,89.0645,1063321.0
2023-03-29 10:00:00,92.3,92.66,92.25,92.64,602566.0,89.0838,89.4312,89.0355,89.4119,602566.0
2023-03-29 10:30:00,92.65,92.87,92.24,92.4,537601.0,89.4216,89.6339,89.0259,89.1803,537601.0
2023-03-29 11:00:00,92.4,92.89,92.4,92.81,454890.0,89.1803,89.6532,89.1803,89.576,454890.0
2023-03-29 11:30:00,92.81,93.12,92.79,93.07,384520.0,89.576,89.8752,89.5567,89.827,384520.0
2023-03-29 12:00:00,93.07,93.19,92.94,93.12,302441.0,89.827,89.9428,89.7015,89.8752,302441.0
2023-03-29 12:30:00,93.12,93.16,92.69,92.75,254223.0,89.8752,89.9138,89.4602,89.5181,254223.0
2023-03-29 13:00:00,92.75,92.96,92.66,92.94,225537.0,89.5181,89.7208,89.4312,89.7015,225537.0
2023-03-29 13:30:00,92.94,92.94,92.67,92.78,253633.0,89.7015,89.7015,89.4409,89.5471,253633.0
2023-03-29 14:00:00,92.78,92.8,92.55,92.76,220852.0,89.5471,89.5664,89.3251,89.5278,220852.0
2023-03-29 14:30:00,92.77,92.89,92.71,92.84,344568.0,89.5374,89.6532,89.4795,89.605,344568.0
2023-03-29 15:00:00,92.85,93.21,92.75,93.2,547416.0,89.6146,89.9621,89.5181,89.9524,547416.0
2023-03-29 15:30:00,93.19,93.22,92.64,92.76,1247952.0,89.9428,89.9717,89.4119,89.5278,1247952.0
2023-03-30 09:30:00,93.35,93.52,92.83,93.1,1095337.0,90.0972,90.2613,89.5953,89.8559,1095337.0
2023-03-30 10:00:00,93.13,93.34,92.87,93.11,623810.0,89.8849,90.0875,89.6339,89.8656,623810.0
2023-03-30 10:30:00,93.11,93.4,92.96,93.2,719997.0,89.8656,90.1455,89.7208,89.9524,719997.0
2023-03-30 11:00:00,93.2,93.49,93.0,93.09,710928.0,89.9524,90.2323,89.7594,89.8463,710928.0
2023-03-30 11:30:00,93.09,93.11,92.6,92.67,527990.0,89.8463,89.8656,89.3733,89.4409,527990.0
2023-03-30 12:00:00,92.66,92.72,92.43,92.47,485653.0,89.4312,89.4891,89.2093,89.2479,485653.0
2023-03-30 12:30:00,92.47,92.53,92.34,92.42,405636.0,89.2479,89.3058,89.1224,89.1996,405636.0
2023-03-30 13:00:00,92.41,92.53,92.26,92.3,358243.0,89.1899,89.3058,89.0452,89.0838,358243.0
2023-03-30 13:30:00,92.29,92.3,92.03,92.13,479144.0,89.0741,89.0838,88.8232,88.9197,479144.0
2023-03-30 14:00:00,92.12,92.51,92.12,92.5,285431.0,88.9101,89.2865,88.9101,89.2768,285431.0
2023-03-30 14:30:00,92.51,92.57,92.32,92.44,278047.0,89.2865,89.3444,89.1031,89.2189,278047.0
2023-03-30 15:00:00,92.44,92.48,92.3,92.42,370637.0,89.2189,89.2575,89.0838,89.1996,370637.0
2023-03-30 15:30:00,92.41,92.51,92.27,92.46,1186495.0,89.1899,89.2865,89.0548,89.2382,1186495.0
2023-03-31 09:30:00,91.24,92.12,91.13,92.08,920251.0,88.0607,88.9101,87.9546,88.8714,920251.0
2023-03-31 10:00:00,92.08,92.32,91.99,92.05,518811.0,88.8714,89.1031,88.7846,88.8425,518811.0
2023-03-31 10:30:00,92.03,92.53,91.99,92.48,559022.0,88.8232,89.3058,88.7846,89.2575,559022.0
2023-03-31 11:00:00,92.48,92.8,92.45,92.75,387979.0,89.2575,89.5664,89.2286,89.5181,387979.0
2023-03-31 11:30:00,92.75,93.1,92.65,93.09,576741.0,89.5181,89.8559,89.4216,89.8463,576741.0
2023-03-31 12:00:00,93.08,93.24,92.99,93.22,568083.0,89.8366,89.991,89.7497,89.9717,568083.0
2023-03-31 12:30:00,93.23,93.25,93.01,93.13,305409.0,89.9814,90.0007,89.769,89.8849,305409.0
2023-03-31 13:00:00,93.12,93.26,93.11,93.15,353040.0,89.8752,90.0103,89.8656,89.9042,353040.0
2023-03-31 13:30:00,93.15,93.16,92.88,92.95,283937.0,89.9042,89.9138,89.6436,89.7111,283937.0
2023-03-31 14:00:00,92.95,92.97,92.79,92.84,199064.0,89.7111,89.7304,89.5567,89.605,199064.0
2023-03-31 14:30:00,92.84,92.96,92.76,92.89,173586.0,89.605,89.7208,89.5278,89.6532,173586.0
2023-03-31 15:00:00,92.9,93.06,92.84,93.03,312994.0,89.6629,89.8173,89.605,89.7883,312994.0
2023-03-31 15:30:00,93.02,93.18,92.68,93.02,1142000.0,89.7787,89.9331,89.4505,89.7787,1142000.0
2023-04-03 09:30:00,93.01,93.55,92.67,93.26,869211.0,89.769,90.2902,89.4409,90.0103,869211.0
2023-04-03 10:00:00,93.26,93.6,93.08,93.53,366597.0,90.0103,90.3385,89.8366,90.2709,366597.0
2023-04-03 10:30:00,93.53,93.55,92.46,92.46,528223.0,90.2709,90.2902,89.2382,89.2382,528223.0
2023-04-03 11:00:00,92.47,92.98,92.46,92.89,279326.0,89.2479,89.7401,89.2382,89.6532,279326.0
2023-04-03 11:30:00,92.89,92.9,92.42,92.45,309905.0,89.6532,89.6629,89.1996,89.2286,309905.0
2023-04-03 12:00:00,92.45,92.53,92.16,92.16,293652.0,89.2286,89.3058,88.9487,88.9487,293652.0
2023-04-03 12:30:00,92.17,92.2,91.97,91.97,327539.0,88.9583,88.9873,88.7653,88.7653,327539.0
2023-04-03 13:00:00,91.96,91.97,91.71,91.73,360239.0,88.7556,88.7653,88.5143,88.5336,360239.0
2023-04-03 13:30:00,91.72,92.08,91.72,92.04,181456.0,88.524,88.8714,88.524,88.8328,181456.0
2023-04-03 14:00:00,92.04,92.21,91.99,92.2,195148.0,88.8328,88.9969,88.7846,88.9873,195148.0
2023-04-03 14:30:00,92.2,92.44,92.17,92.44,197920.0,88.9873,89.2189,88.9583,89.2189,197920.0
2023-04-03 15:00:00,92.44,92.64,92.37,92.6,278967.0,89.2189,89.4119,89.1513,89.3733,278967.0
2023-04-03 15:30:00,92.6,92.85,92.48,92.84,727809.0,89.3733,89.6146,89.2575,89.605,727809.0
2023-04-04 09:30:00,93.04,93.1,92.02,92.69,728745.0,89.798,89.8559,88.8135,89.4602,728745.0
2023-04-04 10:00:00,92.7,93.28,92.7,93.02,508023.0,89.4698,90.0296,89.4698,89.7787,508023.0
2023-04-04 10:30:00,93.03,93.22,92.95,93.18,382960.0,89.7883,89.9717,89.7111,89.9331,382960.0
2023-04-04 11:00:00,93.17,93.17,92.57,92.67,401191.0,89.9235,89.9235,89.3444,89.4409,401191.0
2023-04-04 11:30:00,92.67,92.74,92.51,92.53,247075.0,89.4409,89.5085,89.2865,89.3058,247075.0
2023-04-04 12:00:00,92.52,92.61,92.04,92.25,349087.0,89.2961,89.383,88.8328,89.0355,349087.0
2023-04-04 12:30:00,92.24,92.33,92.12,92.24,146632.0,89.0259,89.1127,88.9101,89.0259,146632.0
2023-04-04 13:00:00,92.23,92.35,92.13,92.32,183468.0,89.0162,89.132,88.9197,89.1031,183468.0
2023-04-04 13:30:00,92.32,92.42,92.25,92.36,200651.0,89.1031,89.1996,89.0355,89.1417,200651.0
2023-04-04 14:00:00,92.36,92.51,92.28,92.29,202904.0,89.1417,89.2865,89.0645,89.0741,202904.0
2023-04-04 14:30:00,92.29,92.38,92.06,92.09,167881.0,89.0741,89.161,88.8521,88.8811,167881.0
2023-04-04 15:00:00,92.09,92.18,91.88,91.89,245748.0,88.8811,88.968,88.6784,88.6881,245748.0
2023-04-04 15:30:00,91.89,92.42,91.72,92.17,867339.0,88.6881,89.1996,88.524,88.9583,867339.0
2023-04-05 09:30:00,91.6,92.18,90.75,90.8,999418.0,88.4082,88.968,87.5878,87.6361,999418.0
2023-04-05 10:00:00,90.8,91.07,90.44,90.54,559807.0,87.6361,87.8966,87.2886,87.3851,559807.0
2023-04-05 10:30:00,90.53,90.64,89.97,90.12,769368.0,87.3755,87.4816,86.835,86.9797,769368.0
2023-04-05 11:00:00,90.11,90.16,89.56,89.71,923044.0,86.9701,87.0184,86.4393,86.584,923044.0
2023-04-05 11:30:00,89.71,89.85,89.47,89.76,632978.0,86.584,86.7192,86.3524,86.6323,632978.0
2023-04-05 12:00:00,89.76,89.76,89.31,89.35,399022.0,86.6323,86.6323,86.198,86.2366,399022.0
2023-04-05 12:30:00,89.36,89.52,89.16,89.24,449382.0,86.2462,86.4007,86.0532,86.1304,449382.0
2023-04-05 13:00:00,89.25,89.5,89.04,89.45,302389.0,86.1401,86.3813,85.9374,86.3331,302389.0
2023-04-05 13:30:00,89.45,89.7,89.45,89.69,142380.0,86.3331,86.5744,86.3331,86.5647,142380.0
2023-04-05 14:00:00,89.69,89.93,89.68,89.77,203199.0,86.5647,86.7964,86.5551,86.6419,203199.0
2023-04-05 14:30:00,89.77,90.18,89.76,90.07,251296.0,86.6419,87.0377,86.6323,86.9315,251296.0
2023-04-05 15:00:00,90.07,90.07,89.62,89.75,375739.0,86.9315,86.9315,86.4972,86.6226,375739.0
2023-04-05 15:30:00,89.76,90.27,89.68,90.21,933740.0,86.6323,87.1245,86.5551,87.0666,933740.0
2023-04-06 09:30:00,89.66,90.22,89.4,90.16,755304.0,86.5358,87.0763,86.2848,87.0184,755304.0
2023-04-06 10:00:00,90.18,90.86,90.14,90.31,479948.0,87.0377,87.694,86.999,87.1631,479948.0
2023-04-06 10:30:00,90.31,90.42,90.07,90.27,271725.0,87.1631,87.2693,86.9315,87.1245,271725.0
2023-04-06 11:00:00,90.31,90.67,90.26,90.48,315972.0,87.1631,87.5106,87.1149,87.3272,315972.0
2023-04-06 11:30:00,90.48,90.8,90.44,90.76,213641.0,87.3272,87.6361,87.2886,87.5974,213641.0
2023-04-06 12:00:00,90.78,90.91,90.67,90.74,167782.0,87.6167,87.7422,87.5106,87.5781,167782.0
2023-04-06 12:30:00,90.75,90.88,90.62,90.64,157678.0,87.5878,87.7133,87.4623,87.4816,157678.0
2023-04-06 13:00:00,90.65,90.72,90.55,90.66,120614.0,87.4913,87.5588,87.3948,87.5009,120614.0
2023-04-06 13:30:00,90.66,90.81,90.62,90.73,117108.0,87.5009,87.6457,87.4623,87.5685,117108.0
2023-04-06 14:00:00,90.74,90.77,90.62,90.63,104793.0,87.5781,87.6071,87.4623,87.472,104793.0
2023-04-06 14:30:00,90.65,90.72,90.51,90.52,210704.0,87.4913,87.5588,87.3562,87.3658,210704.0
2023-04-06 15:00:00,90.52,90.57,90.34,90.39,272348.0,87.3658,87.4141,87.1921,87.2403,272348.0
2023-04-06 15:30:00,90.38,90.43,90.1,90.25,1157980.0,87.2307,87.2789,86.9604,87.1052,1157980.0
2023-04-10 09:30:00,88.42,88.46,86.47,87.06,2463087.0,85.339,85.3776,83.4569,84.0264,2463087.0
2023-04-10 10:00:00,87.05,87.49,86.94,87.29,1354508.0,84.0167,84.4414,83.9106,84.2484,1354508.0
2023-04-10 10:30:00,87.29,87.6,87.19,87.4,907048.0,84.2484,84.5476,84.1518,84.3545,907048.0
2023-04-10 11:00:00,87.41,87.86,87.4,87.83,689639.0,84.3642,84.7985,84.3545,84.7695,689639.0
2023-04-10 11:30:00,87.85,87.88,87.62,87.66,411787.0,84.7888,84.8178,84.5669,84.6055,411787.0
2023-04-10 12:00:00,87.66,88.01,87.54,88.0,402570.0,84.6055,84.9433,84.4896,84.9336,402570.0
2023-04-10 12:30:00,88.0,88.4,87.98,88.38,432142.0,84.9336,85.3197,84.9143,85.3004,432142.0
2023-04-10 13:00:00,88.38,88.46,88.31,88.41,203626.0,85.3004,85.3776,85.2328,85.3293,203626.0
2023-04-10 13:30:00,88.42,88.55,88.32,88.51,297291.0,85.339,85.4645,85.2425,85.4258,297291.0
2023-04-10 14:00:00,88.51,88.66,88.43,88.56,240353.0,85.4258,85.5706,85.3486,85.4741,240353.0
2023-04-10 14:30:00,88.55,88.84,88.51,88.81,251927.0,85.4645,85.7443,85.4258,85.7154,251927.0
2023-04-10 15:00:00,88.82,88.97,88.79,88.8,359221.0,85.725,85.8698,85.6961,85.7057,359221.0
2023-04-10 15:30:00,88.8,89.03,88.7,89.0,1217813.0,85.7057,85.9277,85.6092,85.8988,1217813.0
2023-04-11 09:30:00,88.64,89.61,88.46,89.48,1504662.0,85.5513,86.4875,85.3776,86.362,1504662.0
2023-04-11 10:00:00,89.49,89.84,89.35,89.8,750134.0,86.3717,86.7095,86.2366,86.6709,750134.0
2023-04-11 10:30:00,89.79,89.8,88.96,89.0,777261.0,86.6612,86.6709,85.8602,85.8988,777261.0
2023-04-11 11:00:00,89.0,89.45,88.92,89.18,469413.0,85.8988,86.3331,85.8216,86.0725,469413.0
2023-04-11 11:30:00,89.18,89.24,88.97,89.0,338974.0,86.0725,86.1304,85.8698,85.8988,338974.0
2023-04-11 12:00:00,89.01,89.21,88.93,89.18,349194.0,85.9084,86.1015,85.8312,86.0725,349194.0
2023-04-11 12:30:00,89.2,89.21,89.05,89.19,358209.0,86.0918,86.1015,85.947,86.0822,358209.0
2023-04-11 13:00:00,89.19,89.2,88.81,89.04,251381.0,86.0822,86.0918,85.7154,85.9374,251381.0
2023-04-11 13:30:00,89.05,89.12,89.02,89.08,181478.0,85.947,86.0146,85.9181,85.976,181478.0
2023-04-11 14:00:00,89.08,89.25,89.06,89.21,393442.0,85.976,86.1401,85.9567,86.1015,393442.0
2023-04-11 14:30:00,89.22,89.32,89.16,89.3,413425.0,86.1111,86.2076,86.0532,86.1883,413425.0
2023-04-11 15:00:00,89.29,89.41,89.19,89.38,427549.0,86.1787,86.2945,86.0822,86.2655,427549.0
2023-04-11 15:30:00,89.38,89.4,89.02,89.25,1220897.0,86.2655,86.2848,85.9181,86.1401,1220897.0
2023-04-12 09:30:00,88.91,89.5,88.43,88.82,1131833.0,85.8119,86.3813,85.3486,85.725,1131833.0
2023-04-12 10:00:00,88.84,89.15,88.64,88.89,509629.0,85.7443,86.0435,85.5513,85.7926,509629.0
2023-04-12 10:30:00,88.89,88.91,87.92,87.92,1017436.0,85.7926,85.8119,84.8564,84.8564,1017436.0
2023-04-12 11:00:00,87.92,88.01,87.35,87.61,785112.0,84.8564,84.9433,84.3063,84.5572,785112.0
2023-04-12 11:30:00,87.61,87.93,87.46,87.81,368240.0,84.5572,84.8661,84.4124,84.7502,368240.0
2023-04-12 12:00:00,87.8,88.18,87.73,88.12,331301.0,84.7406,85.1073,84.673,85.0494,331301.0
2023-04-12 12:30:00,88.12,88.18,88.0,88.18,194679.0,85.0494,85.1073,84.9336,85.1073,194679.0
2023-04-12 13:00:00,88.19,88.25,88.05,88.1,196532.0,85.117,85.1749,84.9819,85.0301,196532.0
2023-04-12 13:30:00,88.1,88.18,87.87,87.99,213737.0,85.0301,85.1073,84.8081,84.924,213737.0
2023-04-12 14:00:00,87.98,88.07,87.56,87.61,318979.0,84.9143,85.0012,84.5089,84.5572,318979.0
2023-04-12 14:30:00,87.6,87.6,87.15,87.23,526382.0,84.5476,84.5476,84.1132,84.1904,526382.0
2023-04-12 15:00:00,87.23,87.3,87.03,87.08,388324.0,84.1904,84.258,83.9974,84.0457,388324.0
2023-04-12 15:30:00,87.08,87.25,86.86,86.86,1443596.0,84.0457,84.2098,83.8333,83.8333,1443596.0
2023-04-13 09:30:00,86.56,86.73,85.97,86.56,1397910.0,83.5438,83.7079,82.9744,83.5438,1397910.0
2023-04-13 10:00:00,86.58,87.09,86.5,86.96,634657.0,83.5631,84.0553,83.4859,83.9299,634657.0
2023-04-13 10:30:00,86.95,87.09,86.68,86.98,481127.0,83.9202,84.0553,83.6596,83.9492,481127.0
2023-04-13 11:00:00,86.99,87.34,86.99,87.21,440569.0,83.9588,84.2966,83.9588,84.1711,440569.0
2023-04-13 11:30:00,87.22,87.46,87.15,87.46,287198.0,84.1808,84.4124,84.1132,84.4124,287198.0
2023-04-13 12:00:00,87.46,87.63,87.43,87.59,274812.0,84.4124,84.5765,84.3835,84.5379,274812.0
2023-04-13 12:30:00,87.57,87.57,87.31,87.36,163315.0,84.5186,84.5186,84.2677,84.3159,163315.0
2023-04-13 13:00:00,87.36,87.53,87.27,87.37,189432.0,84.3159,84.48,84.2291,84.3256,189432.0
2023-04-13 13:30:00,87.37,87.5,87.31,87.41,175260.0,84.3256,84.451,84.2677,84.3642,175260.0
2023-04-13 14:00:00,87.41,87.52,87.35,87.38,190746.0,84.3642,84.4703,84.3063,84.3352,190746.0
2023-04-13 14:30:00,87.39,87.53,87.34,87.41,198382.0,84.3449,84.48,84.2966,84.3642,198382.0
2023-04-13 15:00:00,87.41,87.51,87.32,87.41,345606.0,84.3642,84.4607,84.2773,84.3642,345606.0
2023-04-13 15:30:00,87.4,87.53,87.02,87.05,727866.0,84.3545,84.48,83.9878,84.0167,727866.0
2023-04-14 09:30:00,87.95,88.34,87.54,88.28,1015295.0,84.8854,85.2618,84.4896,85.2039,1015295.0
2023-04-14 10:00:00,88.25,88.37,87.6,87.73,574531.0,85.1749,85.2907,84.5476,84.673,574531.0
2023-04-14 10:30:00,87.73,87.8,87.36,87.49,428503.0,84.673,84.7406,84.3159,84.4414,428503.0
2023-04-14 11:00:00,87.51,87.68,87.39,87.46,367376.0,84.4607,84.6248,84.3449,84.4124,367376.0
2023-04-14 11:30:00,87.46,87.5,87.13,87.17,236270.0,84.4124,84.451,84.0939,84.1325,236270.0
2023-04-14 12:00:00,87.17,87.19,86.97,87.03,343701.0,84.1325,84.1518,83.9395,83.9974,343701.0
2023-04-14 12:30:00,87.03,87.05,86.69,86.81,272038.0,83.9974,84.0167,83.6693,83.7851,272038.0
2023-04-14 13:00:00,86.8,86.93,86.69,86.7,388613.0,83.7754,83.9009,83.6693,83.6789,388613.0
2023-04-14 13:30:00,86.69,86.82,86.54,86.78,411558.0,83.6693,83.7947,83.5245,83.7561,411558.0
2023-04-14 14:00:00,86.79,87.12,86.69,87.09,289500.0,83.7658,84.0843,83.6693,84.0553,289500.0
2023-04-14 14:30:00,87.09,87.23,87.08,87.16,284857.0,84.0553,84.1904,84.0457,84.1229,284857.0
2023-04-14 15:00:00,87.16,87.2,86.96,87.15,419575.0,84.1229,84.1615,83.9299,84.1132,419575.0
2023-04-14 15:30:00,87.15,87.24,86.99,87.2,813905.0,84.1132,84.2001,83.9588,84.1615,813905.0
2023-04-17 09:30:00,87.75,88.05,87.2,87.52,1163113.0,84.6923,84.9819,84.1615,84.4703,1163113.0
2023-04-17 10:00:00,87.52,87.68,87.21,87.49,485577.0,84.4703,84.6248,84.1711,84.4414,485577.0
2023-04-17 10:30:00,87.49,87.64,87.16,87.34,551143.0,84.4414,84.5862,84.1229,84.2966,551143.0
2023-04-17 11:00:00,87.34,87.56,87.25,87.37,330931.0,84.2966,84.5089,84.2098,84.3256,330931.0
2023-04-17 11:30:00,87.36,87.49,87.18,87.46,369141.0,84.3159,84.4414,84.1422,84.4124,369141.0
2023-04-17 12:00:00,87.46,87.49,87.16,87.29,229440.0,84.4124,84.4414,84.1229,84.2484,229440.0
2023-04-17 12:30:00,87.29,87.46,87.24,87.44,262301.0,84.2484,84.4124,84.2001,84.3931,262301.0
2023-04-17 13:00:00,87.45,87.59,87.35,87.5,220222.0,84.4028,84.5379,84.3063,84.451,220222.0
2023-04-17 13:30:00,87.49,87.56,87.36,87.41,165581.0,84.4414,84.5089,84.3159,84.3642,165581.0
2023-04-17 14:00:00,87.42,87.42,87.27,87.39,225736.0,84.3738,84.3738,84.2291,84.3449,225736.0
2023-04-17 14:30:00,87.38,87.7,87.35,87.67,223491.0,84.3352,84.6441,84.3063,84.6151,223491.0
2023-04-17 15:00:00,87.68,87.97,87.68,87.97,393623.0,84.6248,84.9047,84.6248,84.9047,393623.0
2023-04-17 15:30:00,87.97,88.0,87.68,87.99,985137.0,84.9047,84.9336,84.6248,84.924,985137.0
2023-04-18 09:30:00,88.2,88.4,87.63,87.92,1030171.0,85.1266,85.3197,84.5765,84.8564,1030171.0
2023-04-18 10:00:00,87.92,87.93,87.55,87.61,410159.0,84.8564,84.8661,84.4993,84.5572,410159.0
2023-04-18 10:30:00,87.59,87.97,87.49,87.9,460795.0,84.5379,84.9047,84.4414,84.8371,460795.0
2023-04-18 11:00:00,87.91,88.13,87.86,87.99,418045.0,84.8468,85.0591,84.7985,84.924,418045.0
2023-04-18 11:30:00,87.98,88.01,87.6,87.83,416140.0,84.9143,84.9433,84.5476,84.7695,416140.0
2023-04-18 12:00:00,87.82,88.05,87.82,88.02,281988.0,84.7599,84.9819,84.7599,84.9529,281988.0
2023-04-18 12:30:00,88.04,88.06,87.78,87.79,437938.0,84.9722,84.9915,84.7213,84.7309,437938.0
2023-04-18 13:00:00,87.78,87.99,87.75,87.87,400353.0,84.7213,84.924,84.6923,84.8081,400353.0
2023-04-18 13:30:00,87.86,87.99,87.81,87.91,303858.0,84.7985,84.924,84.7502,84.8468,303858.0
2023-04-18 14:00:00,87.9,87.99,87.81,87.94,512335.0,84.8371,84.924,84.7502,84.8757,512335.0
2023-04-18 14:30:00,87.94,87.98,87.71,87.89,422956.0,84.8757,84.9143,84.6537,84.8275,422956.0
2023-04-18 15:00:00,87.89,88.03,87.86,87.92,330889.0,84.8275,84.9626,84.7985,84.8564,330889.0
2023-04-18 15:30:00,87.92,88.28,87.89,88.13,1074360.0,84.8564,85.2039,84.8275,85.0591,1074360.0
2023-04-19 09:30:00,86.23,86.83,86.04,86.53,1589645.0,83.2253,83.8044,83.0419,83.5148,1589645.0
2023-04-19 10:00:00,86.53,86.84,86.5,86.78,836645.0,83.5148,83.814,83.4859,83.7561,836645.0
2023-04-19 10:30:00,86.78,86.97,86.7,86.92,744719.0,83.7561,83.9395,83.6789,83.8913,744719.0
2023-04-19 11:00:00,86.92,86.98,86.69,86.76,582374.0,83.8913,83.9492,83.6693,83.7368,582374.0
2023-04-19 11:30:00,86.76,86.81,86.53,86.64,407267.0,83.7368,83.7851,83.5148,83.621,407267.0
2023-04-19 12:00:00,86.65,86.77,86.58,86.75,322260.0,83.6307,83.7465,83.5631,83.7272,322260.0
2023-04-19 12:30:00,86.76,87.07,86.76,87.04,323257.0,83.7368,84.036,83.7368,84.0071,323257.0
2023-04-19 13:00:00,87.03,87.13,86.93,86.98,334679.0,83.9974,84.0939,83.9009,83.9492,334679.0
2023-04-19 13:30:00,86.99,87.0,86.77,86.86,267780.0,83.9588,83.9685,83.7465,83.8333,267780.0
2023-04-19 14:00:00,86.86,86.97,86.82,86.84,379703.0,83.8333,83.9395,83.7947,83.814,379703.0
2023-04-19 14:30:00,86.83,86.97,86.74,86.97,444719.0,83.8044,83.9395,83.7175,83.9395,444719.0
2023-04-19 15:00:00,86.96,87.23,86.93,87.2,574638.0,83.9299,84.1904,83.9009,84.1615,574638.0
2023-04-19 15:30:00,87.19,87.38,87.07,87.23,1534655.0,84.1518,84.3352,84.036,84.1904,1534655.0
2023-04-20 09:30:00,88.32,91.88,88.1,90.82,4728781.0,85.2425,88.6784,85.0301,87.6554,4728781.0
2023-04-20 10:00:00,90.82,91.2,89.64,89.8,1870024.0,87.6554,88.0221,86.5165,86.6709,1870024.0
2023-04-20 10:30:00,89.81,90.24,89.4,89.45,1009051.0,86.6805,87.0956,86.2848,86.3331,1009051.0
2023-04-20 11:00:00,89.44,89.86,88.98,89.7,970055.0,86.3234,86.7288,85.8795,86.5744,970055.0
2023-04-20 11:30:00,89.7,89.91,89.53,89.69,715985.0,86.5744,86.7771,86.4103,86.5647,715985.0
2023-04-20 12:00:00,89.7,89.74,89.21,89.55,515864.0,86.5744,86.613,86.1015,86.4296,515864.0
2023-04-20 12:30:00,89.55,90.02,89.52,89.99,409797.0,86.4296,86.8832,86.4007,86.8543,409797.0
2023-04-20 13:00:00,90.0,90.65,89.99,90.61,593179.0,86.8639,87.4913,86.8543,87.4527,593179.0
2023-04-20 13:30:00,90.61,90.95,90.47,90.67,1223379.0,87.4527,87.7808,87.3175,87.5106,1223379.0
2023-04-20 14:00:00,90.67,90.67,90.13,90.14,504680.0,87.5106,87.5106,86.9894,86.999,504680.0
2023-04-20 14:30:00,90.14,90.21,89.49,89.66,462224.0,86.999,87.0666,86.3717,86.5358,462224.0
2023-04-20 15:00:00,89.65,89.73,88.96,88.99,582037.0,86.5261,86.6033,85.8602,85.8891,582037.0
2023-04-20 15:30:00,88.98,89.34,88.96,89.31,898266.0,85.8795,86.2269,85.8602,86.198,898266.0
2023-04-21 09:30:00,87.78,87.91,85.94,85.95,2163094.0,84.7213,84.8468,82.9454,82.9551,2163094.0
2023-04-21 10:00:00,85.95,86.65,85.94,86.48,818574.0,82.9551,83.6307,82.9454,83.4666,818574.0
2023-04-21 10:30:00,86.49,86.56,85.62,85.89,1095160.0,83.4762,83.5438,82.6365,82.8971,1095160.0
2023-04-21 11:00:00,85.92,86.1,85.74,85.85,619428.0,82.9261,83.0998,82.7524,82.8585,619428.0
2023-04-21 11:30:00,85.86,86.12,85.8,86.06,515562.0,82.8682,83.1191,82.8103,83.0612,515562.0
2023-04-21 12:00:00,86.07,86.21,85.9,86.01,448652.0,83.0709,83.206,82.9068,83.013,448652.0
2023-04-21 12:30:00,86.02,86.15,85.95,85.95,295414.0,83.0226,83.1481,82.9551,82.9551,295414.0
2023-04-21 13:00:00,85.95,86.04,85.72,85.75,321918.0,82.9551,83.0419,82.7331,82.762,321918.0
2023-04-21 13:30:00,85.75,86.0,85.71,85.98,383639.0,82.762,83.0033,82.7234,82.984,383639.0
2023-04-21 14:00:00,85.99,86.18,85.79,85.85,478472.0,82.9937,83.177,82.8006,82.8585,478472.0
2023-04-21 14:30:00,85.86,85.91,85.55,85.62,417267.0,82.8682,82.9164,82.569,82.6365,417267.0
2023-04-21 15:00:00,85.62,85.62,85.34,85.44,572929.0,82.6365,82.6365,82.3663,82.4628,572929.0
2023-04-21 15:30:00,85.44,85.6,85.28,85.37,1452162.0,82.4628,82.6172,82.3084,82.3953,1452162.0
2023-04-24 09:30:00,85.4,85.96,84.91,84.94,1328610.0,82.4242,82.9647,81.9513,81.9802,1328610.0
2023-04-24 10:00:00,84.95,85.08,84.79,84.89,698432.0,81.9899,82.1154,81.8355,81.932,698432.0
2023-04-24 10:30:00,84.88,84.93,84.48,84.56,1013272.0,81.9223,81.9706,81.5363,81.6135,1013272.0
2023-04-24 11:00:00,84.56,84.76,84.35,84.38,434998.0,81.6135,81.8065,81.4108,81.4398,434998.0
2023-04-24 11:30:00,84.37,84.51,84.19,84.22,446721.0,81.4301,81.5652,81.2564,81.2853,446721.0
2023-04-24 12:00:00,84.22,84.34,84.1,84.22,518204.0,81.2853,81.4012,81.1695,81.2853,518204.0
2023-04-24 12:30:00,84.22,84.32,84.12,84.15,356157.0,81.2853,81.3818,81.1888,81.2178,356157.0
2023-04-24 13:00:00,84.15,84.29,83.99,84.05,514456.0,81.2178,81.3529,81.0633,81.1213,514456.0
2023-04-24 13:30:00,84.06,84.29,84.0,84.26,423021.0,81.1309,81.3529,81.073,81.3239,423021.0
2023-04-24 14:00:00,84.25,84.3,84.1,84.12,253546.0,81.3143,81.3625,81.1695,81.1888,253546.0
2023-04-24 14:30:00,84.12,84.21,84.05,84.17,280050.0,81.1888,81.2757,81.1213,81.2371,280050.0
2023-04-24 15:00:00,84.18,84.37,84.15,84.33,499856.0,81.2467,81.4301,81.2178,81.3915,499856.0
2023-04-24 15:30:00,84.33,84.67,84.32,84.63,1096081.0,81.3915,81.7197,81.3818,81.681,1096081.0
2023-04-25 09:30:00,83.27,83.4,82.67,82.82,1609425.0,80.3684,80.4939,79.7893,79.9341,1609425.0
2023-04-25 10:00:00,82.81,82.99,82.48,82.72,1074060.0,79.9245,80.0982,79.606,79.8376,1074060.0
2023-04-25 10:30:00,82.72,82.91,82.61,82.79,958816.0,79.8376,80.021,79.7314,79.9052,958816.0
2023-04-25 11:00:00,82.79,82.9,82.66,82.83,834645.0,79.9052,80.0113,79.7797,79.9438,834645.0
2023-04-25 11:30:00,82.81,82.84,82.53,82.7,1245715.0,79.9245,79.9534,79.6542,79.8183,1245715.0
2023-04-25 12:00:00,82.7,82.79,82.54,82.61,402392.0,79.8183,79.9052,79.6639,79.7314,402392.0
2023-04-25 12:30:00,82.61,82.73,82.52,82.71,287766.0,79.7314,79.8473,79.6446,79.8279,287766.0
2023-04-25 13:00:00,82.71,82.79,82.43,82.51,421685.0,79.8279,79.9052,79.5577,79.6349,421685.0
2023-04-25 13:30:00,82.51,82.51,82.26,82.34,429139.0,79.6349,79.6349,79.3936,79.4708,429139.0
2023-04-25 14:00:00,82.34,82.48,82.31,82.48,343317.0,79.4708,79.606,79.4419,79.606,343317.0
2023-04-25 14:30:00,82.48,82.6,82.35,82.36,363122.0,79.606,79.7218,79.4805,79.4901,363122.0
2023-04-25 15:00:00,82.36,82.7,82.33,82.58,419441.0,79.4901,79.8183,79.4612,79.7025,419441.0
2023-04-25 15:30:00,82.57,82.71,82.3,82.31,1353449.0,79.6928,79.8279,79.4322,79.4419,1353449.0
2023-04-26 09:30:00,82.24,82.34,81.35,81.6,1672115.0,79.3743,79.4708,78.5153,78.7566,1672115.0
2023-04-26 10:00:00,81.58,81.59,81.21,81.41,880630.0,78.7373,78.747,78.3802,78.5732,880630.0
2023-04-26 10:30:00,81.42,82.11,81.38,81.88,762093.0,78.5829,79.2489,78.5443,79.0269,762093.0
2023-04-26 11:00:00,81.89,82.24,81.89,82.22,537036.0,79.0365,79.3743,79.0365,79.355,537036.0
2023-04-26 11:30:00,82.23,82.24,82.04,82.22,347168.0,79.3647,79.3743,79.1813,79.355,347168.0
2023-04-26 12:00:00,82.22,82.38,82.12,82.21,391301.0,79.355,79.5094,79.2585,79.3454,391301.0
2023-04-26 12:30:00,82.21,82.22,82.02,82.04,274024.0,79.3454,79.355,79.162,79.1813,274024.0
2023-04-26 13:00:00,82.04,82.1,81.89,81.92,255430.0,79.1813,79.2392,79.0365,79.0655,255430.0
2023-04-26 13:30:00,81.94,82.0,81.73,81.87,279579.0,79.0848,79.1427,78.8821,79.0172,279579.0
2023-04-26 14:00:00,81.87,81.92,81.72,81.88,274495.0,79.0172,79.0655,78.8724,79.0269,274495.0
2023-04-26 14:30:00,81.87,81.88,81.67,81.69,261005.0,79.0172,79.0269,78.8242,78.8435,261005.0
2023-04-26 15:00:00,81.7,81.79,81.57,81.79,285102.0,78.8531,78.94,78.7277,78.94,285102.0
2023-04-26 15:30:00,81.79,82.24,81.7,82.21,1178070.0,78.94,79.3743,78.8531,79.3454,1178070.0
2023-04-27 09:30:00,82.9,83.09,82.16,82.61,1734763.0,80.0113,80.1947,79.2971,79.7314,1734763.0
2023-04-27 10:00:00,82.61,82.91,82.43,82.8,725743.0,79.7314,80.021,79.5577,79.9148,725743.0
2023-04-27 10:30:00,82.8,82.97,82.72,82.88,448070.0,79.9148,80.0789,79.8376,79.992,448070.0
2023-04-27 11:00:00,82.89,83.1,82.71,83.0,371876.0,80.0017,80.2044,79.8279,80.1078,371876.0
2023-04-27 11:30:00,83.0,83.05,82.85,82.98,214191.0,80.1078,80.1561,79.9631,80.0885,214191.0
2023-04-27 12:00:00,82.98,83.23,82.91,83.22,262655.0,80.0885,80.3298,80.021,80.3202,262655.0
2023-04-27 12:30:00,83.22,83.35,83.15,83.24,225372.0,80.3202,80.4456,80.2526,80.3395,225372.0
2023-04-27 13:00:00,83.25,83.35,83.21,83.31,195777.0,80.3491,80.4456,80.3105,80.407,195777.0
2023-04-27 13:30:00,83.32,83.59,83.32,83.52,260746.0,80.4167,80.6773,80.4167,80.6097,260746.0
2023-04-27 14:00:00,83.53,83.63,83.51,83.62,265726.0,80.6194,80.7159,80.6001,80.7062,265726.0
2023-04-27 14:30:00,83.63,83.84,83.61,83.84,341900.0,80.7159,80.9186,80.6966,80.9186,341900.0
2023-04-27 15:00:00,83.83,83.86,83.69,83.71,293249.0,80.9089,80.9379,80.7738,80.7931,293249.0
2023-04-27 15:30:00,83.7,83.81,83.62,83.64,906862.0,80.7835,80.8896,80.7062,80.7255,906862.0
2023-04-28 09:30:00,84.48,84.49,83.87,84.02,959963.0,81.5363,81.5459,80.9475,81.0923,959963.0
2023-04-28 10:00:00,84.02,84.51,83.91,84.21,435746.0,81.0923,81.5652,80.9861,81.2757,435746.0
2023-04-28 10:30:00,84.21,84.26,83.85,83.94,441747.0,81.2757,81.3239,80.9282,81.0151,441747.0
2023-04-28 11:00:00,83.95,84.04,83.72,83.91,473931.0,81.0247,81.1116,80.8028,80.9861,473931.0
2023-04-28 11:30:00,83.9,84.19,83.9,84.13,270689.0,80.9765,81.2564,80.9765,81.1985,270689.0
2023-04-28 12:00:00,84.13,84.18,84.01,84.16,198029.0,81.1985,81.2467,81.0827,81.2274,198029.0
2023-04-28 12:30:00,84.16,84.26,84.01,84.2,215680.0,81.2274,81.3239,81.0827,81.266,215680.0
2023-04-28 13:00:00,84.2,84.36,84.1,84.34,217037.0,81.266,81.4205,81.1695,81.4012,217037.0
2023-04-28 13:30:00,84.34,84.4,84.09,84.1,241387.0,81.4012,81.4591,81.1599,81.1695,241387.0
2023-04-28 14:00:00,84.11,84.22,84.05,84.15,267444.0,81.1792,81.2853,81.1213,81.2178,267444.0
2023-04-28 14:30:00,84.15,84.22,84.02,84.05,197760.0,81.2178,81.2853,81.0923,81.1213,197760.0
2023-04-28 15:00:00,84.04,84.22,84.01,84.14,285453.0,81.1116,81.2853,81.0827,81.2081,285453.0
2023-04-28 15:30:00,84.14,84.27,83.96,84.26,949402.0,81.2081,81.3336,81.0344,81.3239,949402.0
2023-05-01 09:30:00,84.3,84.69,84.16,84.47,648646.0,81.3625,81.739,81.2274,81.5266,648646.0
2023-05-01 10:00:00,84.48,84.48,83.96,84.08,442462.0,81.5363,81.5363,81.0344,81.1502,442462.0
2023-05-01 10:30:00,84.09,84.37,84.06,84.12,400949.0,81.1599,81.4301,81.1309,81.1888,400949.0
2023-05-01 11:00:00,84.12,84.26,83.9,83.94,255221.0,81.1888,81.3239,80.9765,81.0151,255221.0
2023-05-01 11:30:00,83.94,84.16,83.93,84.16,113099.0,81.0151,81.2274,81.0054,81.2274,113099.0
2023-05-01 12:00:00,84.16,84.33,84.12,84.33,167195.0,81.2274,81.3915,81.1888,81.3915,167195.0
2023-05-01 12:30:00,84.33,84.47,84.31,84.45,167235.0,81.3915,81.5266,81.3722,81.5073,167235.0
2023-05-01 13:00:00,84.45,84.47,84.37,84.4,111207.0,81.5073,81.5266,81.4301,81.4591,111207.0
2023-05-01 13:30:00,84.39,84.48,84.32,84.35,130745.0,81.4494,81.5363,81.3818,81.4108,130745.0
2023-05-01 14:00:00,84.35,84.38,84.26,84.29,98169.0,81.4108,81.4398,81.3239,81.3529,98169.0
2023-05-01 14:30:00,84.29,84.29,84.04,84.2,134486.0,81.3529,81.3529,81.1116,81.266,134486.0
2023-05-01 15:00:00,84.21,84.23,84.03,84.12,130274.0,81.2757,81.295,81.102,81.1888,130274.0
2023-05-01 15:30:00,84.11,84.16,83.9,83.98,539903.0,81.1792,81.2274,80.9765,81.0537,539903.0
2023-05-02 09:30:00,83.5,84.05,83.28,83.67,726484.0,80.5904,81.1213,80.3781,80.7545,726484.0
2023-05-02 10:00:00,83.7,83.83,83.09,83.42,433893.0,80.7835,80.9089,80.1947,80.5132,433893.0
2023-05-02 10:30:00,83.41,83.42,82.75,82.79,477502.0,80.5036,80.5132,79.8666,79.9052,477502.0
2023-05-02 11:00:00,82.79,82.84,82.55,82.73,458362.0,79.9052,79.9534,79.6735,79.8473,458362.0
2023-05-02 11:30:00,82.72,83.05,82.69,82.89,288223.0,79.8376,80.1561,79.8086,80.0017,288223.0
2023-05-02 12:00:00,82.89,82.97,82.8,82.94,176061.0,80.0017,80.0789,79.9148,80.0499,176061.0
2023-05-02 12:30:00,82.93,83.24,82.93,83.24,186418.0,80.0403,80.3395,80.0403,80.3395,186418.0
2023-05-02 13:00:00,83.23,83.32,83.16,83.19,164178.0,80.3298,80.4167,80.2623,80.2912,164178.0
2023-05-02 13:30:00,83.18,83.35,83.17,83.27,156574.0,80.2816,80.4456,80.2719,80.3684,156574.0
2023-05-02 14:00:00,83.28,83.29,83.07,83.13,202360.0,80.3781,80.3877,80.1754,80.2333,202360.0
2023-05-02 14:30:00,83.12,83.29,83.06,83.26,181911.0,80.2237,80.3877,80.1658,80.3588,181911.0
2023-05-02 15:00:00,83.26,83.27,83.09,83.12,419151.0,80.3588,80.3684,80.1947,80.2237,419151.0
2023-05-02 15:30:00,83.12,83.14,82.89,82.96,939011.0,80.2237,80.243,80.0017,80.0692,939011.0
2023-05-03 09:30:00,82.62,83.08,82.54,82.78,661136.0,79.7411,80.1851,79.6639,79.8955,661136.0
2023-05-03 10:00:00,82.79,82.98,82.71,82.85,427606.0,79.9052,80.0885,79.8279,79.9631,427606.0
2023-05-03 10:30:00,82.83,83.04,82.7,82.86,408508.0,79.9438,80.1465,79.8183,79.9727,408508.0
2023-05-03 11:00:00,82.84,82.9,82.51,82.54,355671.0,79.9534,80.0113,79.6349,79.6639,355671.0
2023-05-03 11:30:00,82.53,82.87,82.44,82.87,348180.0,79.6542,79.9824,79.5674,79.9824,348180.0
2023-05-03 12:00:00,82.88,82.93,82.8,82.9,120543.0,79.992,80.0403,79.9148,80.0113,120543.0
2023-05-03 12:30:00,82.89,82.91,82.76,82.89,147606.0,80.0017,80.021,79.8762,80.0017,147606.0
2023-05-03 13:00:00,82.91,83.08,82.89,83.06,154905.0,80.021,80.1851,80.0017,80.1658,154905.0
2023-05-03 13:30:00,83.08,83.22,83.02,83.09,134994.0,80.1851,80.3202,80.1271,80.1947,134994.0
2023-05-03 14:00:00,83.08,83.59,82.96,83.39,282931.0,80.1851,80.6773,80.0692,80.4843,282931.0
2023-05-03 14:30:00,83.4,83.73,82.93,83.63,587616.0,80.4939,80.8124,80.0403,80.7159,587616.0
2023-05-03 15:00:00,83.63,83.76,82.99,82.99,456915.0,80.7159,80.8414,80.0982,80.0982,456915.0
2023-05-03 15:30:00,82.95,83.01,82.56,82.71,1158778.0,80.0596,80.1175,79.6832,79.8279,1158778.0
2023-05-04 09:30:00,83.0,83.35,82.76,82.91,893839.0,80.1078,80.4456,79.8762,80.021,893839.0
2023-05-04 10:00:00,82.91,83.17,82.8,83.04,387450.0,80.021,80.2719,79.9148,80.1465,387450.0
2023-05-04 10:30:00,83.05,83.15,82.8,82.9,466594.0,80.1561,80.2526,79.9148,80.0113,466594.0
2023-05-04 11:00:00,82.92,83.05,82.76,82.88,293800.0,80.0306,80.1561,79.8762,79.992,293800.0
2023-05-04 11:30:00,82.87,83.17,82.86,82.99,268975.0,79.9824,80.2719,79.9727,80.0982,268975.0
2023-05-04 12:00:00,82.98,83.02,82.64,82.77,299487.0,80.0885,80.1271,79.7604,79.8859,299487.0
2023-05-04 12:30:00,82.79,82.9,82.71,82.88,186616.0,79.9052,80.0113,79.8279,79.992,186616.0
2023-05-04 13:00:00,82.89,83.17,82.75,83.11,299383.0,80.0017,80.2719,79.8666,80.214,299383.0
2023-05-04 13:30:00,83.12,83.76,83.12,83.45,838397.0,80.2237,80.8414,80.2237,80.5422,838397.0
2023-05-04 14:00:00,83.45,83.46,83.12,83.13,263784.0,80.5422,80.5518,80.2237,80.2333,263784.0
2023-05-04 14:30:00,83.11,83.25,83.04,83.18,220292.0,80.214,80.3491,80.1465,80.2816,220292.0
2023-05-04 15:00:00,83.19,83.4,83.11,83.34,263090.0,80.2912,80.4939,80.214,80.436,263090.0
2023-05-04 15:30:00,83.34,83.63,83.33,83.48,897439.0,80.436,80.7159,80.4263,80.5711,897439.0
2023-05-05 09:30:00,84.3,84.31,83.74,84.19,789169.0,81.3625,81.3722,80.8221,81.2564,789169.0
2023-05-05 10:00:00,84.21,84.31,83.82,83.92,519147.0,81.2757,81.3722,80.8993,80.9958,519147.0
2023-05-05 10:30:00,83.91,84.21,83.86,84.15,260660.0,80.9861,81.2757,80.9379,81.2178,260660.0
2023-05-05 11:00:00,84.14,84.39,84.14,84.36,266129.0,81.2081,81.4494,81.2081,81.4205,266129.0
2023-05-05 11:30:00,84.37,84.41,84.24,84.31,212404.0,81.4301,81.4687,81.3046,81.3722,212404.0
2023-05-05 12:00:00,84.31,84.34,84.15,84.33,199916.0,81.3722,81.4012,81.2178,81.3915,199916.0
2023-05-05 12:30:00,84.33,84.72,84.33,84.69,226124.0,81.3915,81.7679,81.3915,81.739,226124.0
2023-05-05 13:00:00,84.7,84.93,84.69,84.84,353899.0,81.7486,81.9706,81.739,81.8837,353899.0
2023-05-05 13:30:00,84.84,84.99,84.8,84.99,227688.0,81.8837,82.0285,81.8451,82.0285,227688.0
2023-05-05 14:00:00,84.99,85.25,84.97,85.23,290696.0,82.0285,82.2794,82.0092,82.2601,290696.0
2023-05-05 14:30:00,85.23,85.57,85.23,85.48,419531.0,82.2601,82.5883,82.2601,82.5014,419531.0
2023-05-05 15:00:00,85.49,85.51,85.18,85.26,316995.0,82.5111,82.5304,82.2119,82.2891,316995.0
2023-05-05 15:30:00,85.26,85.35,84.89,84.97,786363.0,82.2891,82.376,81.932,82.0092,786363.0
2023-05-08 09:30:00,84.5,84.95,84.41,84.72,897964.0,81.5556,81.9899,81.4687,81.7679,897964.0
2023-05-08 10:00:00,84.7,84.85,84.62,84.76,354713.0,81.7486,81.8934,81.6714,81.8065,354713.0
2023-05-08 10:30:00,84.76,84.85,84.55,84.84,259143.0,81.8065,81.8934,81.6038,81.8837,259143.0
2023-05-08 11:00:00,84.86,85.05,84.85,84.94,365120.0,81.903,82.0864,81.8934,81.9802,365120.0
2023-05-08 11:30:00,84.94,85.15,84.85,85.11,341208.0,81.9802,82.1829,81.8934,82.1443,341208.0
2023-05-08 12:00:00,85.1,85.15,84.97,85.08,197847.0,82.1347,82.1829,82.0092,82.1154,197847.0
2023-05-08 12:30:00,85.08,85.19,85.01,85.15,165974.0,82.1154,82.2215,82.0478,82.1829,165974.0
2023-05-08 13:00:00,85.17,85.31,85.13,85.28,192153.0,82.2022,82.3374,82.1636,82.3084,192153.0
2023-05-08 13:30:00,85.29,85.37,85.26,85.3,166617.0,82.318,82.3953,82.2891,82.3277,166617.0
2023-05-08 14:00:00,85.3,85.32,84.97,85.2,201773.0,82.3277,82.347,82.0092,82.2312,201773.0
2023-05-08 14:30:00,85.2,85.43,85.19,85.37,152203.0,82.2312,82.4532,82.2215,82.3953,152203.0
2023-05-08 15:00:00,85.37,85.41,85.25,85.28,255993.0,82.3953,82.4339,82.2794,82.3084,255993.0
2023-05-08 15:30:00,85.28,85.54,85.24,85.54,876323.0,82.3084,82.5593,82.2698,82.5593,876323.0
2023-05-09 09:30:00,85.25,85.48,84.79,85.09,741300.0,82.2794,82.5014,81.8355,82.125,741300.0
2023-05-09 10:00:00,85.1,85.12,84.62,84.69,426573.0,82.1347,82.154,81.6714,81.739,426573.0
2023-05-09 10:30:00,84.69,84.73,84.45,84.71,561507.0,81.739,81.7776,81.5073,81.7583,561507.0
2023-05-09 11:00:00,84.71,84.8,84.4,84.41,461759.0,81.7583,81.8451,81.4591,81.4687,461759.0
2023-05-09 11:30:00,84.41,84.45,84.3,84.38,306544.0,81.4687,81.5073,81.3625,81.4398,306544.0
2023-05-09 12:00:00,84.37,84.46,84.32,84.39,349149.0,81.4301,81.517,81.3818,81.4494,349149.0
2023-05-09 12:30:00,84.4,84.53,84.34,84.48,395354.0,81.4591,81.5845,81.4012,81.5363,395354.0
2023-05-09 13:00:00,84.48,84.58,84.38,84.54,374331.0,81.5363,81.6328,81.4398,81.5942,374331.0
2023-05-09 13:30:00,84.55,84.74,84.49,84.73,176070.0,81.6038,81.7872,81.5459,81.7776,176070.0
2023-05-09 14:00:00,84.75,84.92,84.72,84.89,242068.0,81.7969,81.9609,81.7679,81.932,242068.0
2023-05-09 14:30:00,84.89,84.95,84.72,84.81,207287.0,81.932,81.9899,81.7679,81.8548,207287.0
2023-05-09 15:00:00,84.81,84.9,84.72,84.73,303913.0,81.8548,81.9416,81.7679,81.7776,303913.0
2023-05-09 15:30:00,84.73,85.06,84.7,85.06,918249.0,81.7776,82.0961,81.7486,82.0961,918249.0
2023-05-10 09:30:00,84.51,84.99,84.17,84.46,924654.0,81.5652,82.0285,81.2371,81.517,924654.0
2023-05-10 10:00:00,84.48,84.96,84.46,84.83,537173.0,81.5363,81.9995,81.517,81.8741,537173.0
2023-05-10 10:30:00,84.8,84.89,84.43,84.58,545528.0,81.8451,81.932,81.488,81.6328,545528.0
2023-05-10 11:00:00,84.59,85.01,84.58,84.97,366810.0,81.6424,82.0478,81.6328,82.0092,366810.0
2023-05-10 11:30:00,84.99,85.15,84.76,84.79,341012.0,82.0285,82.1829,81.8065,81.8355,341012.0
2023-05-10 12:00:00,84.79,84.95,84.66,84.91,293260.0,81.8355,81.9899,81.71,81.9513,293260.0
2023-05-10 12:30:00,84.9,84.98,84.84,84.93,179111.0,81.9416,82.0189,81.8837,81.9706,179111.0
2023-05-10 13:00:00,84.92,84.93,84.42,84.48,254255.0,81.9609,81.9706,81.4784,81.5363,254255.0
2023-05-10 13:30:00,84.48,84.61,84.37,84.56,348363.0,81.5363,81.6617,81.4301,81.6135,348363.0
2023-05-10 14:00:00,84.56,84.65,84.48,84.5,229665.0,81.6135,81.7003,81.5363,81.5556,229665.0
2023-05-10 14:30:00,84.52,84.79,84.45,84.74,223755.0,81.5749,81.8355,81.5073,81.7872,223755.0
2023-05-10 15:00:00,84.73,85.03,84.64,84.97,292603.0,81.7776,82.0671,81.6907,82.0092,292603.0
2023-05-10 15:30:00,84.97,85.08,84.83,84.9,739759.0,82.0092,82.1154,81.8741,81.9416,739759.0
2023-05-11 09:30:00,84.14,84.14,82.6,82.64,1341092.0,81.2081,81.2081,79.7218,79.7604,1341092.0
2023-05-11 10:00:00,82.65,82.99,82.54,82.88,652993.0,79.77,80.0982,79.6639,79.992,652993.0
2023-05-11 10:30:00,82.88,82.88,82.52,82.87,469551.0,79.992,79.992,79.6446,79.9824,469551.0
2023-05-11 11:00:00,82.88,83.1,82.63,83.08,415985.0,79.992,80.2044,79.7507,80.1851,415985.0
2023-05-11 11:30:00,83.09,83.18,82.99,83.09,507149.0,80.1947,80.2816,80.0982,80.1947,507149.0
2023-05-11 12:00:00,83.08,83.1,82.87,82.98,271881.0,80.1851,80.2044,79.9824,80.0885,271881.0
2023-05-11 12:30:00,82.98,83.18,82.98,83.14,259784.0,80.0885,80.2816,80.0885,80.243,259784.0
2023-05-11 13:00:00,83.15,83.22,83.0,83.04,295530.0,80.2526,80.3202,80.1078,80.1465,295530.0
2023-05-11 13:30:00,83.04,83.14,82.95,83.07,337690.0,80.1465,80.243,80.0596,80.1754,337690.0
2023-05-11 14:00:00,83.06,83.16,82.98,83.16,197590.0,80.1658,80.2623,80.0885,80.2623,197590.0
2023-05-11 14:30:00,83.16,83.46,83.13,83.44,335635.0,80.2623,80.5518,80.2333,80.5325,335635.0
2023-05-11 15:00:00,83.46,83.57,83.35,83.37,315225.0,80.5518,80.658,80.4456,80.465,315225.0
2023-05-11 15:30:00,83.36,83.58,83.24,83.41,871655.0,80.4553,80.6676,80.3395,80.5036,871655.0
2023-05-12 09:30:00,83.38,83.93,83.3,83.85,650396.0,80.4746,81.0054,80.3974,80.9282,650396.0
2023-05-12 10:00:00,83.83,83.88,83.5,83.61,266257.0,80.9089,80.9572,80.5904,80.6966,266257.0
2023-05-12 10:30:00,83.59,83.73,83.42,83.53,347187.0,80.6773,80.8124,80.5132,80.6194,347187.0
2023-05-12 11:00:00,83.52,83.71,83.22,83.31,400158.0,80.6097,80.7931,80.3202,80.407,400158.0
2023-05-12 11:30:00,83.31,83.41,83.2,83.39,214781.0,80.407,80.5036,80.3009,80.4843,214781.0
2023-05-12 12:00:00,83.39,83.41,83.0,83.07,288664.0,80.4843,80.5036,80.1078,80.1754,288664.0
2023-05-12 12:30:00,83.05,83.21,83.01,83.08,220495.0,80.1561,80.3105,80.1175,80.1851,220495.0
2023-05-12 13:00:00,83.07,83.29,83.0,83.17,161342.0,80.1754,80.3877,80.1078,80.2719,161342.0
2023-05-12 13:30:00,83.17,83.27,83.06,83.09,218993.0,80.2719,80.3684,80.1658,80.1947,218993.0
2023-05-12 14:00:00,83.09,83.12,82.99,83.02,223976.0,80.1947,80.2237,80.0982,80.1271,223976.0
2023-05-12 14:30:00,83.03,83.15,82.94,83.12,194153.0,80.1368,80.2526,80.0499,80.2237,194153.0
2023-05-12 15:00:00,83.13,83.33,83.11,83.31,156400.0,80.2333,80.4263,80.214,80.407,156400.0
2023-05-12 15:30:00,83.31,83.54,83.31,83.42,486074.0,80.407,80.629,80.407,80.5132,486074.0
2023-05-15 09:30:00,83.33,83.88,83.22,83.54,726610.0,80.4263,80.9572,80.3202,80.629,726610.0
2023-05-15 10:00:00,83.54,83.68,83.42,83.61,321367.0,80.629,80.7641,80.5132,80.6966,321367.0
2023-05-15 10:30:00,83.6,83.96,83.59,83.86,299118.0,80.6869,81.0344,80.6773,80.9379,299118.0
2023-05-15 11:00:00,83.86,84.42,83.84,84.41,358841.0,80.9379,81.4784,80.9186,81.4687,358841.0
2023-05-15 11:30:00,84.4,84.79,84.35,84.78,513306.0,81.4591,81.8355,81.4108,81.8258,513306.0
2023-05-15 12:00:00,84.78,84.99,84.66,84.8,443163.0,81.8258,82.0285,81.71,81.8451,443163.0
2023-05-15 12:30:00,84.81,85.21,84.75,85.21,311363.0,81.8548,82.2408,81.7969,82.2408,311363.0
2023-05-15 13:00:00,85.2,85.4,85.02,85.04,442461.0,82.2312,82.4242,82.0575,82.0768,442461.0
2023-05-15 13:30:00,85.03,85.15,84.9,85.13,275909.0,82.0671,82.1829,81.9416,82.1636,275909.0
2023-05-15 14:00:00,85.13,85.25,85.07,85.24,248293.0,82.1636,82.2794,82.1057,82.2698,248293.0
2023-05-15 14:30:00,85.24,85.45,85.18,85.25,377250.0,82.2698,82.4725,82.2119,82.2794,377250.0
2023-05-15 15:00:00,85.25,85.38,85.18,85.37,435493.0,82.2794,82.4049,82.2119,82.3953,435493.0
2023-05-15 15:30:00,85.36,85.67,85.31,85.67,1409433.0,82.3856,82.6848,82.3374,82.6848,1409433.0
2023-05-16 09:30:00,85.68,86.47,85.59,86.18,1165297.0,82.6945,83.4569,82.6076,83.177,1165297.0
2023-05-16 10:00:00,86.2,86.3,85.94,86.28,736298.0,83.1963,83.2929,82.9454,83.2736,736298.0
2023-05-16 10:30:00,86.29,86.49,86.15,86.46,616964.0,83.2832,83.4762,83.1481,83.4473,616964.0
2023-05-16 11:00:00,86.46,86.75,86.37,86.69,609936.0,83.4473,83.7272,83.3604,83.6693,609936.0
2023-05-16 11:30:00,86.7,86.75,86.35,86.55,365306.0,83.6789,83.7272,83.3411,83.5341,365306.0
2023-05-16 12:00:00,86.55,86.66,86.5,86.62,373517.0,83.5341,83.6403,83.4859,83.6017,373517.0
2023-05-16 12:30:00,86.62,86.69,86.53,86.55,405898.0,83.6017,83.6693,83.5148,83.5341,405898.0
2023-05-16 13:00:00,86.55,86.57,86.33,86.33,246417.0,83.5341,83.5534,83.3218,83.3218,246417.0
2023-05-16 13:30:00,86.33,86.44,86.3,86.42,246454.0,83.3218,83.428,83.2929,83.4087,246454.0
2023-05-16 14:00:00,86.44,86.5,86.34,86.48,253889.0,83.428,83.4859,83.3315,83.4666,253889.0
2023-05-16 14:30:00,86.49,86.49,86.33,86.41,368745.0,83.4762,83.4762,83.3218,83.399,368745.0
2023-05-16 15:00:00,86.42,86.43,86.15,86.25,567410.0,83.4087,83.4183,83.1481,83.2446,567410.0
2023-05-16 15:30:00,86.25,86.32,85.84,85.87,1081753.0,83.2446,83.3122,82.8489,82.8778,1081753.0
2023-05-17 09:30:00,88.3,89.37,88.06,89.34,2934203.0,85.2232,86.2559,84.9915,86.2269,2934203.0
2023-05-17 10:00:00,89.34,89.9,88.83,89.89,2038752.0,86.2269,86.7674,85.7347,86.7578,2038752.0
2023-05-17 10:30:00,89.89,89.89,89.46,89.77,914353.0,86.7578,86.7578,86.3427,86.6419,914353.0
2023-05-17 11:00:00,89.78,90.2,89.55,90.19,1665564.0,86.6516,87.057,86.4296,87.0473,1665564.0
2023-05-17 11:30:00,90.19,90.37,90.01,90.34,935409.0,87.0473,87.221,86.8736,87.1921,935409.0
2023-05-17 12:00:00,90.33,90.56,90.28,90.56,538576.0,87.1824,87.4044,87.1342,87.4044,538576.0
2023-05-17 12:30:00,90.56,91.2,90.55,91.1,895706.0,87.4044,88.0221,87.3948,87.9256,895706.0
2023-05-17 13:00:00,91.11,91.31,90.89,91.25,898235.0,87.9352,88.1283,87.7229,88.0704,898235.0
2023-05-17 13:30:00,91.25,91.5,91.08,91.48,729726.0,88.0704,88.3117,87.9063,88.2924,729726.0
2023-05-17 14:00:00,91.48,91.52,91.23,91.39,595371.0,88.2924,88.331,88.0511,88.2055,595371.0
2023-05-17 14:30:00,91.4,91.51,91.22,91.27,573264.0,88.2151,88.3213,88.0414,88.0897,573264.0
2023-05-17 15:00:00,91.28,91.8,91.19,91.25,1485709.0,88.0993,88.6012,88.0125,88.0704,1485709.0
2023-05-17 15:30:00,91.25,91.3,90.8,90.88,2736577.0,88.0704,88.1186,87.6361,87.7133,2736577.0
2023-05-18 09:30:00,91.25,91.81,91.07,91.47,1742944.0,88.0704,88.6109,87.8966,88.2827,1742944.0
2023-05-18 10:00:00,91.48,92.04,91.39,92.0,1277905.0,88.2924,88.8328,88.2055,88.7942,1277905.0
2023-05-18 10:30:00,92.0,92.36,91.95,92.36,698363.0,88.7942,89.1417,88.746,89.1417,698363.0
2023-05-18 11:00:00,92.36,93.1,92.35,93.05,1023262.0,89.1417,89.8559,89.132,89.8076,1023262.0
2023-05-18 11:30:00,93.05,93.4,92.51,92.58,1125513.0,89.8076,90.1455,89.2865,89.354,1125513.0
2023-05-18 12:00:00,92.58,92.67,92.03,92.12,558867.0,89.354,89.4409,88.8232,88.9101,558867.0
2023-05-18 12:30:00,92.12,92.65,92.08,92.54,409056.0,88.9101,89.4216,88.8714,89.3154,409056.0
2023-05-18 13:00:00,92.55,92.81,92.52,92.52,393693.0,89.3251,89.576,89.2961,89.2961,393693.0
2023-05-18 13:30:00,92.51,92.62,92.21,92.28,369088.0,89.2865,89.3926,88.9969,89.0645,369088.0
2023-05-18 14:00:00,92.28,92.58,92.16,92.51,468961.0,89.0645,89.354,88.9487,89.2865,468961.0
2023-05-18 14:30:00,92.51,92.83,92.47,92.82,315001.0,89.2865,89.5953,89.2479,89.5857,315001.0
2023-05-18 15:00:00,92.82,92.91,92.68,92.9,554114.0,89.5857,89.6725,89.4505,89.6629,554114.0
2023-05-18 15:30:00,92.9,92.98,92.56,92.65,2065931.0,89.6629,89.7401,89.3347,89.4216,2065931.0
2023-05-19 09:30:00,92.13,92.32,91.68,91.89,1121549.0,88.9197,89.1031,88.4854,88.6881,1121549.0
2023-05-19 10:00:00,91.89,91.96,91.56,91.89,616147.0,88.6881,88.7556,88.3696,88.6881,616147.0
2023-05-19 10:30:00,91.9,92.15,91.78,91.92,326819.0,88.6977,88.939,88.5819,88.717,326819.0
2023-05-19 11:00:00,91.92,92.23,91.86,91.96,408660.0,88.717,89.0162,88.6591,88.7556,408660.0
2023-05-19 11:30:00,91.95,92.15,91.73,91.95,421800.0,88.746,88.939,88.5336,88.746,421800.0
2023-05-19 12:00:00,91.95,92.18,91.81,92.14,472421.0,88.746,88.968,88.6109,88.9294,472421.0
2023-05-19 12:30:00,92.13,92.61,92.0,92.52,485500.0,88.9197,89.383,88.7942,89.2961,485500.0
2023-05-19 13:00:00,92.52,92.6,92.34,92.4,266366.0,89.2961,89.3733,89.1224,89.1803,266366.0
2023-05-19 13:30:00,92.41,92.47,92.28,92.41,212809.0,89.1899,89.2479,89.0645,89.1899,212809.0
2023-05-19 14:00:00,92.41,92.45,92.07,92.4,315409.0,89.1899,89.2286,88.8618,89.1803,315409.0
2023-05-19 14:30:00,92.4,92.7,92.34,92.69,355245.0,89.1803,89.4698,89.1224,89.4602,355245.0
2023-05-19 15:00:00,92.69,92.79,92.47,92.54,416979.0,89.4602,89.5567,89.2479,89.3154,416979.0
2023-05-19 15:30:00,92.54,92.71,92.42,92.54,1268000.0,89.3154,89.4795,89.1996,89.3154,1268000.0
2023-05-22 09:30:00,92.07,92.44,91.79,92.05,2010076.0,88.8618,89.2189,88.5916,88.8425,2010076.0
2023-05-22 10:00:00,92.07,92.15,91.59,91.61,589963.0,88.8618,88.939,88.3985,88.4178,589963.0
2023-05-22 10:30:00,91.61,91.83,91.45,91.56,583376.0,88.4178,88.6302,88.2634,88.3696,583376.0
2023-05-22 11:00:00,91.57,91.64,91.39,91.47,437474.0,88.3792,88.4468,88.2055,88.2827,437474.0
2023-05-22 11:30:00,91.47,91.49,91.19,91.27,460399.0,88.2827,88.302,88.0125,88.0897,460399.0
2023-05-22 12:00:00,91.27,91.4,91.2,91.29,435815.0,88.0897,88.2151,88.0221,88.109,435815.0
2023-05-22 12:30:00,91.3,91.72,91.28,91.7,245269.0,88.1186,88.524,88.0993,88.5047,245269.0
2023-05-22 13:00:00,91.7,91.76,91.49,91.7,300072.0,88.5047,88.5626,88.302,88.5047,300072.0
2023-05-22 13:30:00,91.7,91.81,91.56,91.59,308910.0,88.5047,88.6109,88.3696,88.3985,308910.0
2023-05-22 14:00:00,91.59,91.62,91.49,91.54,439536.0,88.3985,88.4275,88.302,88.3503,439536.0
2023-05-22 14:30:00,91.56,91.74,91.47,91.71,537968.0,88.3696,88.5433,88.2827,88.5143,537968.0
2023-05-22 15:00:00,91.7,91.9,91.67,91.75,361052.0,88.5047,88.6977,88.4757,88.5529,361052.0
2023-05-22 15:30:00,91.76,91.82,91.6,91.72,640737.0,88.5626,88.6205,88.4082,88.524,640737.0
2023-05-23 09:30:00,91.0,91.31,90.36,91.0,1463439.0,87.8291,88.1283,87.2114,87.8291,1463439.0
2023-05-23 10:00:00,91.01,91.34,91.0,91.2,516736.0,87.8387,88.1572,87.8291,88.0221,516736.0
2023-05-23 10:30:00,91.2,91.22,90.85,90.91,370973.0,88.0221,88.0414,87.6843,87.7422,370973.0
2023-05-23 11:00:00,90.9,91.16,90.82,91.04,303514.0,87.7326,87.9835,87.6554,87.8677,303514.0
2023-05-23 11:30:00,91.05,91.07,90.89,90.95,207675.0,87.8773,87.8966,87.7229,87.7808,207675.0
2023-05-23 12:00:00,90.95,91.03,90.88,90.9,189352.0,87.7808,87.858,87.7133,87.7326,189352.0
2023-05-23 12:30:00,90.9,90.95,90.54,90.66,267678.0,87.7326,87.7808,87.3851,87.5009,267678.0
2023-05-23 13:00:00,90.67,90.83,90.61,90.64,194840.0,87.5106,87.665,87.4527,87.4816,194840.0
2023-05-23 13:30:00,90.61,90.84,90.5,90.83,271560.0,87.4527,87.6747,87.3465,87.665,271560.0
2023-05-23 14:00:00,90.82,90.9,90.34,90.51,361037.0,87.6554,87.7326,87.1921,87.3562,361037.0
2023-05-23 14:30:00,90.49,90.65,90.46,90.6,251638.0,87.3369,87.4913,87.3079,87.443,251638.0
2023-05-23 15:00:00,90.59,90.65,90.4,90.63,322357.0,87.4334,87.4913,87.25,87.472,322357.0
2023-05-23 15:30:00,90.63,90.68,90.33,90.44,1084277.0,87.472,87.5202,87.1824,87.2886,1084277.0
2023-05-24 09:30:00,89.28,89.87,89.18,89.72,1102303.0,86.169,86.7385,86.0725,86.5937,1102303.0
2023-05-24 10:00:00,89.7,89.75,89.35,89.45,432944.0,86.5744,86.6226,86.2366,86.3331,432944.0
2023-05-24 10:30:00,89.46,89.76,89.46,89.61,324469.0,86.3427,86.6323,86.3427,86.4875,324469.0
2023-05-24 11:00:00,89.62,89.82,89.48,89.76,341374.0,86.4972,86.6902,86.362,86.6323,341374.0
2023-05-24 11:30:00,89.77,89.9,89.54,89.77,453994.0,86.6419,86.7674,86.42,86.6419,453994.0
2023-05-24 12:00:00,89.78,89.95,89.52,89.63,270085.0,86.6516,86.8157,86.4007,86.5068,270085.0
2023-05-24 12:30:00,89.64,89.84,89.59,89.79,224460.0,86.5165,86.7095,86.4682,86.6612,224460.0
2023-05-24 13:00:00,89.8,89.87,89.56,89.8,230072.0,86.6709,86.7385,86.4393,86.6709,230072.0
2023-05-24 13:30:00,89.79,89.87,89.73,89.84,202827.0,86.6612,86.7385,86.6033,86.7095,202827.0
2023-05-24 14:00:00,89.84,89.91,89.7,89.74,221939.0,86.7095,86.7771,86.5744,86.613,221939.0
2023-05-24 14:30:00,89.74,89.79,89.41,89.43,180700.0,86.613,86.6612,86.2945,86.3138,180700.0
2023-05-24 15:00:00,89.42,89.84,89.34,89.84,492587.0,86.3041,86.7095,86.2269,86.7095,492587.0
2023-05-24 15:30:00,89.84,90.15,89.75,90.14,1404480.0,86.7095,87.0087,86.6226,86.999,1404480.0
2023-05-25 09:30:00,97.12,100.0,96.98,99.53,12542263.0,93.7358,96.5155,93.6007,96.0619,12542263.0
2023-05-25 10:00:00,99.53,99.7,98.22,99.48,5831478.0,96.0619,96.2259,94.7975,96.0136,5831478.0
2023-05-25 10:30:00,99.48,101.97,99.12,101.61,6128854.0,96.0136,98.4168,95.6661,98.0694,6128854.0
2023-05-25 11:00:00,101.61,102.37,101.15,101.61,4323708.0,98.0694,98.8029,97.6254,98.0694,4323708.0
2023-05-25 11:30:00,101.63,101.67,100.44,100.93,3566320.0,98.0887,98.1273,96.9401,97.4131,3566320.0
2023-05-25 12:00:00,100.94,101.33,100.58,101.28,2172715.0,97.4227,97.7991,97.0753,97.7509,2172715.0
2023-05-25 12:30:00,101.29,101.39,100.56,100.66,2004749.0,97.7605,97.857,97.056,97.1525,2004749.0
2023-05-25 13:00:00,100.68,100.75,100.06,100.19,1691195.0,97.1718,97.2393,96.5734,96.6989,1691195.0
2023-05-25 13:30:00,100.19,100.7,99.99,100.7,1595025.0,96.6989,97.1911,96.5058,97.1911,1595025.0
2023-05-25 14:00:00,100.7,101.24,100.7,101.02,1297281.0,97.1911,97.7123,97.1911,97.4999,1297281.0
2023-05-25 14:30:00,101.0,101.03,100.31,100.62,1820011.0,97.4806,97.5096,96.8147,97.1139,1820011.0
2023-05-25 15:00:00,100.61,101.59,100.59,101.44,2188623.0,97.1042,98.0501,97.0849,97.9053,2188623.0
2023-05-25 15:30:00,101.44,101.45,100.91,100.94,3691541.0,97.9053,97.9149,97.3938,97.4227,3691541.0
2023-05-26 09:30:00,100.85,102.24,100.73,101.62,3036387.0,97.3359,98.6774,97.22,98.079,3036387.0
2023-05-26 10:00:00,101.62,103.85,101.61,103.84,2438696.0,98.079,100.2313,98.0694,100.2217,2438696.0
2023-05-26 10:30:00,103.84,104.44,103.42,104.32,2301223.0,100.2217,100.8008,99.8163,100.6849,2301223.0
2023-05-26 11:00:00,104.33,104.42,103.27,103.38,1560393.0,100.6946,100.7815,99.6715,99.7777,1560393.0
2023-05-26 11:30:00,103.38,103.82,103.25,103.66,1739968.0,99.7777,100.2024,99.6522,100.0479,1739968.0
2023-05-26 12:00:00,103.66,103.7,102.89,102.97,1012354.0,100.0479,100.0865,99.3048,99.382,1012354.0
2023-05-26 12:30:00,102.98,103.56,102.96,103.34,763877.0,99.3916,99.9514,99.3723,99.7391,763877.0
2023-05-26 13:00:00,103.35,103.58,103.19,103.49,922089.0,99.7487,99.9707,99.5943,99.8839,922089.0
2023-05-26 13:30:00,103.5,103.71,103.39,103.69,663686.0,99.8935,100.0962,99.7873,100.0769,663686.0
2023-05-26 14:00:00,103.7,103.89,103.5,103.88,708049.0,100.0865,100.2699,99.8935,100.2603,708049.0
2023-05-26 14:30:00,103.88,104.04,103.56,103.84,638910.0,100.2603,100.4147,99.9514,100.2217,638910.0
2023-05-26 15:00:00,103.85,104.27,103.69,103.76,1066122.0,100.2313,100.6367,100.0769,100.1445,1066122.0
2023-05-26 15:30:00,103.76,103.96,103.13,103.2,2261983.0,100.1445,100.3375,99.5364,99.604,2261983.0
2023-05-30 09:30:00,103.79,105.24,103.31,104.44,5982495.0,100.1734,101.5729,99.7101,100.8008,5982495.0
2023-05-30 10:00:00,104.45,104.59,102.78,103.06,2416693.0,100.8104,100.9455,99.1986,99.4688,2416693.0
2023-05-30 10:30:00,103.09,103.64,102.72,103.47,1352138.0,99.4978,100.0286,99.1407,99.8646,1352138.0
2023-05-30 11:00:00,103.47,103.57,102.68,103.11,1175132.0,99.8646,99.9611,99.1021,99.5171,1175132.0
2023-05-30 11:30:00,103.09,103.19,102.81,103.09,701690.0,99.4978,99.5943,99.2276,99.4978,701690.0
2023-05-30 12:00:00,103.08,103.11,102.49,102.51,690844.0,99.4882,99.5171,98.9187,98.938,690844.0
2023-05-30 12:30:00,102.51,102.55,101.72,101.98,1063456.0,98.938,98.9766,98.1755,98.4265,1063456.0
2023-05-30 13:00:00,101.98,101.98,101.65,101.86,766075.0,98.4265,98.4265,98.108,98.3107,766075.0
2023-05-30 13:30:00,101.86,102.13,101.65,101.65,591726.0,98.3107,98.5713,98.108,98.108,591726.0
2023-05-30 14:00:00,101.65,102.22,101.52,102.09,642491.0,98.108,98.6581,97.9825,98.5326,642491.0
2023-05-30 14:30:00,102.1,102.89,102.08,102.71,717781.0,98.5423,99.3048,98.523,99.131,717781.0
2023-05-30 15:00:00,102.7,102.9,102.53,102.77,788459.0,99.1214,99.3144,98.9573,99.189,788459.0
2023-05-30 15:30:00,102.76,102.84,101.8,101.92,2070142.0,99.1793,99.2565,98.2528,98.3686,2070142.0
2023-05-31 09:30:00,99.73,99.98,98.36,99.51,3040679.0,96.2549,96.4962,94.9326,96.0425,3040679.0
2023-05-31 10:00:00,99.51,99.8,98.53,98.85,1730561.0,96.0425,96.3224,95.0967,95.4055,1730561.0
2023-05-31 10:30:00,98.85,99.03,98.49,98.68,1502253.0,95.4055,95.5793,95.0581,95.2415,1502253.0
2023-05-31 11:00:00,98.68,98.94,98.5,98.55,881730.0,95.2415,95.4924,95.0677,95.116,881730.0
2023-05-31 11:30:00,98.53,99.07,98.42,98.9,858147.0,95.0967,95.6179,94.9905,95.4538,858147.0
2023-05-31 12:00:00,98.9,99.03,98.64,98.7,667718.0,95.4538,95.5793,95.2029,95.2608,667718.0
2023-05-31 12:30:00,98.71,99.07,98.7,98.92,492836.0,95.2704,95.6179,95.2608,95.4731,492836.0
2023-05-31 13:00:00,98.93,99.12,98.85,99.11,571993.0,95.4828,95.6661,95.4055,95.6565,571993.0
2023-05-31 13:30:00,99.11,99.31,98.65,98.84,758985.0,95.6565,95.8495,95.2125,95.3959,758985.0
2023-05-31 14:00:00,98.84,98.89,98.54,98.58,609969.0,95.3959,95.4442,95.1063,95.145,609969.0
2023-05-31 14:30:00,98.59,98.6,98.15,98.5,789696.0,95.1546,95.1643,94.7299,95.0677,789696.0
2023-05-31 15:00:00,98.5,98.57,98.06,98.18,751332.0,95.0677,95.1353,94.6431,94.7589,751332.0
2023-05-31 15:30:00,98.19,98.67,98.07,98.67,2534674.0,94.7685,95.2318,94.6527,95.2318,2534674.0
2023-06-01 09:30:00,98.68,100.59,98.6,99.56,2448969.0,95.2415,97.0849,95.1643,96.0908,2448969.0
2023-06-01 10:00:00,99.57,99.95,98.69,99.16,1481077.0,96.1005,96.4672,95.2511,95.7047,1481077.0
2023-06-01 10:30:00,99.16,99.52,98.92,99.44,802609.0,95.7047,96.0522,95.4731,95.975,802609.0
2023-06-01 11:00:00,99.44,99.66,99.1,99.64,804607.0,95.975,96.1873,95.6468,96.168,804607.0
2023-06-01 11:30:00,99.65,100.01,99.55,99.77,892327.0,96.1777,96.5251,96.0812,96.2935,892327.0
2023-06-01 12:00:00,99.77,99.92,99.39,99.46,830048.0,96.2935,96.4383,95.9267,95.9943,830048.0
2023-06-01 12:30:00,99.47,99.53,99.18,99.44,379519.0,96.0039,96.0619,95.724,95.975,379519.0
2023-06-01 13:00:00,99.44,99.77,99.34,99.68,379818.0,95.975,96.2935,95.8785,96.2066,379818.0
2023-06-01 13:30:00,99.67,99.76,99.47,99.73,274535.0,96.197,96.2838,96.0039,96.2549,274535.0
2023-06-01 14:00:00,99.74,99.92,99.67,99.78,351593.0,96.2645,96.4383,96.197,96.3031,351593.0
2023-06-01 14:30:00,99.78,99.8,99.57,99.71,382418.0,96.3031,96.3224,96.1005,96.2356,382418.0
2023-06-01 15:00:00,99.71,99.84,99.41,99.44,535562.0,96.2356,96.361,95.946,95.975,535562.0
2023-06-01 15:30:00,99.43,99.46,98.84,98.85,1745302.0,95.9653,95.9943,95.3959,95.4055,1745302.0
2023-06-02 09:30:00,101.25,101.3,99.63,99.72,1978239.0,97.7219,97.7702,96.1584,96.2452,1978239.0
2023-06-02 10:00:00,99.72,99.74,99.11,99.61,894603.0,96.2452,96.2645,95.6565,96.1391,894603.0
2023-06-02 10:30:00,99.58,99.86,99.42,99.59,558260.0,96.1101,96.3804,95.9557,96.1198,558260.0
2023-06-02 11:00:00,99.6,99.75,99.3,99.31,509895.0,96.1294,96.2742,95.8399,95.8495,509895.0
2023-06-02 11:30:00,99.32,99.34,98.89,98.99,677873.0,95.8592,95.8785,95.4442,95.5407,677873.0
2023-06-02 12:00:00,98.98,99.2,98.9,99.07,472714.0,95.531,95.7434,95.4538,95.6179,472714.0
2023-06-02 12:30:00,99.07,99.37,99.05,99.19,351260.0,95.6179,95.9074,95.5986,95.7337,351260.0
2023-06-02 13:00:00,99.19,99.29,99.09,99.23,309650.0,95.7337,95.8302,95.6372,95.7723,309650.0
2023-06-02 13:30:00,99.23,99.23,98.97,99.09,407614.0,95.7723,95.7723,95.5214,95.6372,407614.0
2023-06-02 14:00:00,99.1,99.19,98.86,99.05,438623.0,95.6468,95.7337,95.4152,95.5986,438623.0
2023-06-02 14:30:00,99.05,99.14,98.89,98.98,402549.0,95.5986,95.6854,95.4442,95.531,402549.0
2023-06-02 15:00:00,99.0,99.0,98.7,98.71,557113.0,95.5503,95.5503,95.2608,95.2704,557113.0
2023-06-02 15:30:00,98.71,99.02,98.62,98.94,1437627.0,95.2704,95.5696,95.1836,95.4924,1437627.0
2023-06-05 09:30:00,98.01,98.02,94.24,96.97,1197248.0,94.5948,94.6045,90.9562,93.5911,1197248.0
2023-06-05 10:00:00,96.97,97.78,96.9,97.67,626915.0,93.5911,94.3728,93.5235,94.2667,626915.0
2023-06-05 10:30:00,97.65,98.35,97.32,98.04,1301418.0,94.2474,94.923,93.9289,94.6238,1301418.0
2023-06-05 11:00:00,98.05,98.49,97.88,98.34,867897.0,94.6334,95.0581,94.4693,94.9133,867897.0
2023-06-05 11:30:00,98.33,98.5,98.18,98.36,606744.0,94.9037,95.0677,94.7589,94.9326,606744.0
2023-06-05 12:00:00,98.36,98.77,98.3,98.58,475240.0,94.9326,95.3283,94.8747,95.145,475240.0
2023-06-05 12:30:00,98.58,98.74,98.34,98.72,353274.0,95.145,95.2994,94.9133,95.2801,353274.0
2023-06-05 13:00:00,98.74,98.81,98.3,98.35,419886.0,95.2994,95.3669,94.8747,94.923,419886.0
2023-06-05 13:30:00,98.36,98.41,98.16,98.3,394079.0,94.9326,94.9809,94.7396,94.8747,394079.0
2023-06-05 14:00:00,98.31,98.4,98.1,98.17,334051.0,94.8844,94.9712,94.6817,94.7492,334051.0
2023-06-05 14:30:00,98.19,98.31,97.85,98.29,471899.0,94.7685,94.8844,94.4404,94.8651,471899.0
2023-06-05 15:00:00,98.3,98.44,98.11,98.33,499291.0,94.8747,95.0098,94.6913,94.9037,499291.0
2023-06-05 15:30:00,98.32,98.57,98.02,98.04,1385784.0,94.894,95.1353,94.6045,94.6238,1385784.0
2023-06-06 09:30:00,97.61,98.91,97.42,98.42,1379211.0,94.2088,95.4635,94.0254,94.9905,1379211.0
2023-06-06 10:00:00,98.43,98.86,98.08,98.53,778711.0,95.0002,95.4152,94.6624,95.0967,778711.0
2023-06-06 10:30:00,98.53,99.37,98.28,99.23,863063.0,95.0967,95.9074,94.8554,95.7723,863063.0
2023-06-06 11:00:00,99.24,99.93,99.18,99.72,666302.0,95.782,96.4479,95.724,96.2452,666302.0
2023-06-06 11:30:00,99.71,99.96,99.62,99.89,1013455.0,96.2356,96.4769,96.1487,96.4093,1013455.0
2023-06-06 12:00:00,99.89,100.6,99.89,100.38,967935.0,96.4093,97.0946,96.4093,96.8822,967935.0
2023-06-06 12:30:00,100.38,100.55,99.6,99.71,703745.0,96.8822,97.0463,96.1294,96.2356,703745.0
2023-06-06 13:00:00,99.72,99.89,99.63,99.8,377256.0,96.2452,96.4093,96.1584,96.3224,377256.0
2023-06-06 13:30:00,99.8,99.9,99.56,99.68,260357.0,96.3224,96.419,96.0908,96.2066,260357.0
2023-06-06 14:00:00,99.69,99.74,99.52,99.73,306110.0,96.2163,96.2645,96.0522,96.2549,306110.0
2023-06-06 14:30:00,99.73,99.88,99.47,99.78,334494.0,96.2549,96.3997,96.0039,96.3031,334494.0
2023-06-06 15:00:00,99.8,99.91,99.74,99.79,424579.0,96.3224,96.4286,96.2645,96.3128,424579.0
2023-06-06 15:30:00,99.79,99.85,99.58,99.79,1552157.0,96.3128,96.3707,96.1101,96.3128,1552157.0
2023-06-07 09:30:00,101.38,102.82,101.0,102.78,2139190.0,97.8474,99.2372,97.4806,99.1986,2139190.0
2023-06-07 10:00:00,102.79,103.02,102.27,102.39,1201459.0,99.2083,99.4302,98.7064,98.8222,1201459.0
2023-06-07 10:30:00,102.39,102.48,101.24,101.37,1046600.0,98.8222,98.9091,97.7123,97.8377,1046600.0
2023-06-07 11:00:00,101.38,101.43,100.84,101.18,757321.0,97.8474,97.8956,97.3262,97.6544,757321.0
2023-06-07 11:30:00,101.19,101.49,100.63,100.7,730179.0,97.664,97.9536,97.1235,97.1911,730179.0
2023-06-07 12:00:00,100.69,100.86,100.14,100.24,722176.0,97.1814,97.3455,96.6506,96.7471,722176.0
2023-06-07 12:30:00,100.25,100.44,100.02,100.08,535839.0,96.7568,96.9401,96.5348,96.5927,535839.0
2023-06-07 13:00:00,100.08,100.13,99.58,99.77,464292.0,96.5927,96.6409,96.1101,96.2935,464292.0
2023-06-07 13:30:00,99.76,99.97,99.54,99.95,365773.0,96.2838,96.4865,96.0715,96.4672,365773.0
2023-06-07 14:00:00,99.95,100.13,99.86,100.0,291466.0,96.4672,96.6409,96.3804,96.5155,291466.0
2023-06-07 14:30:00,100.0,100.06,99.77,100.06,265622.0,96.5155,96.5734,96.2935,96.5734,265622.0
2023-06-07 15:00:00,100.07,100.13,99.68,99.79,474459.0,96.583,96.6409,96.2066,96.3128,474459.0
2023-06-07 15:30:00,99.78,100.3,99.62,100.26,1821485.0,96.3031,96.805,96.1487,96.7664,1821485.0
2023-06-08 09:30:00,98.99,99.45,98.62,99.02,1437395.0,95.5407,95.9846,95.1836,95.5696,1437395.0
2023-06-08 10:00:00,99.03,99.7,98.77,99.23,818389.0,95.5793,96.2259,95.3283,95.7723,818389.0
2023-06-08 10:30:00,99.24,99.67,98.9,99.63,599314.0,95.782,96.197,95.4538,96.1584,599314.0
2023-06-08 11:00:00,99.64,100.18,99.59,100.16,420452.0,96.168,96.6892,96.1198,96.6699,420452.0
2023-06-08 11:30:00,100.17,100.7,99.98,100.47,831317.0,96.6796,97.1911,96.4962,96.9691,831317.0
2023-06-08 12:00:00,100.45,100.63,100.29,100.62,303721.0,96.9498,97.1235,96.7954,97.1139,303721.0
2023-06-08 12:30:00,100.62,100.63,100.21,100.35,215055.0,97.1139,97.1235,96.7182,96.8533,215055.0
2023-06-08 13:00:00,100.34,100.35,99.94,100.07,201688.0,96.8436,96.8533,96.4576,96.583,201688.0
2023-06-08 13:30:00,100.06,100.09,99.6,99.85,278608.0,96.5734,96.6023,96.1294,96.3707,278608.0
2023-06-08 14:00:00,99.86,100.04,99.72,100.02,161482.0,96.3804,96.5541,96.2452,96.5348,161482.0
2023-06-08 14:30:00,100.04,100.35,100.02,100.15,315182.0,96.5541,96.8533,96.5348,96.6602,315182.0
2023-06-08 15:00:00,100.16,100.37,100.09,100.27,300737.0,96.6699,96.8726,96.6023,96.7761,300737.0
2023-06-08 15:30:00,100.27,100.41,99.93,99.94,936609.0,96.7761,96.9112,96.4479,96.4576,936609.0
2023-06-09 09:30:00,102.7,104.68,102.6,104.03,3722285.0,99.1214,101.0324,99.0249,100.405,3722285.0
2023-06-09 10:00:00,104.03,104.18,103.54,104.04,1515199.0,100.405,100.5498,99.9321,100.4147,1515199.0
2023-06-09 10:30:00,104.05,104.11,102.85,103.23,1414473.0,100.4244,100.4823,99.2662,99.6329,1414473.0
2023-06-09 11:00:00,103.23,103.4,102.72,102.73,715910.0,99.6329,99.797,99.1407,99.1503,715910.0
2023-06-09 11:30:00,102.73,102.99,102.57,102.71,486777.0,99.1503,99.4013,98.9959,99.131,486777.0
2023-06-09 12:00:00,102.68,102.74,102.28,102.44,377056.0,99.1021,99.16,98.716,98.8705,377056.0
2023-06-09 12:30:00,102.43,102.64,102.32,102.64,321555.0,98.8608,99.0635,98.7546,99.0635,321555.0
2023-06-09 13:00:00,102.66,102.72,102.52,102.65,306977.0,99.0828,99.1407,98.9477,99.0731,306977.0
2023-06-09 13:30:00,102.66,102.96,102.63,102.81,297924.0,99.0828,99.3723,99.0538,99.2276,297924.0
2023-06-09 14:00:00,102.82,102.9,102.69,102.74,274488.0,99.2372,99.3144,99.1117,99.16,274488.0
2023-06-09 14:30:00,102.74,102.75,102.33,102.61,286864.0,99.16,99.1697,98.7643,99.0345,286864.0
2023-06-09 15:00:00,102.6,102.63,102.31,102.37,391103.0,99.0249,99.0538,98.745,98.8029,391103.0
2023-06-09 15:30:00,102.36,102.83,102.25,102.8,1364644.0,98.7932,99.2469,98.6871,99.2179,1364644.0
2023-06-12 09:30:00,104.34,106.24,104.31,105.47,2857122.0,100.7042,102.538,100.6753,101.7949,2857122.0
2023-06-12 10:00:00,105.47,106.37,105.3,106.32,1704065.0,101.7949,102.6635,101.6308,102.6153,1704065.0
2023-06-12 10:30:00,106.31,107.16,106.18,106.4,1948857.0,102.6056,103.426,102.4801,102.6925,1948857.0
2023-06-12 11:00:00,106.36,106.76,106.01,106.74,1601475.0,102.6539,103.0399,102.3161,103.0206,1601475.0
2023-06-12 11:30:00,106.73,107.39,106.73,107.39,1448931.0,103.011,103.648,103.011,103.648,1448931.0
2023-06-12 12:00:00,107.39,107.39,106.78,106.89,717145.0,103.648,103.648,103.0592,103.1654,717145.0
2023-06-12 12:30:00,106.89,106.99,106.39,106.58,634077.0,103.1654,103.2619,102.6828,102.8662,634077.0
2023-06-12 13:00:00,106.56,106.77,106.38,106.68,334209.0,102.8469,103.0496,102.6732,102.9627,334209.0
2023-06-12 13:30:00,106.7,107.2,106.67,107.19,540593.0,102.982,103.4646,102.9531,103.4549,540593.0
2023-06-12 14:00:00,107.19,107.35,107.04,107.19,611669.0,103.4549,103.6094,103.3102,103.4549,611669.0
2023-06-12 14:30:00,107.19,107.37,107.05,107.32,609196.0,103.4549,103.6287,103.3198,103.5804,609196.0
2023-06-12 15:00:00,107.31,107.35,107.15,107.23,934465.0,103.5708,103.6094,103.4163,103.4935,934465.0
2023-06-12 15:30:00,107.23,107.35,107.01,107.06,2004314.0,103.4935,103.6094,103.2812,103.3295,2004314.0
2023-06-13 09:30:00,110.0,110.69,107.83,107.96,3832521.0,106.167,106.833,104.0726,104.1981,3832521.0
2023-06-13 10:00:00,107.96,108.5,106.99,107.48,1717605.0,104.1981,104.7193,103.2619,103.7348,1717605.0
2023-06-13 10:30:00,107.45,108.6,107.39,108.49,787612.0,103.7059,104.8158,103.648,104.7096,787612.0
2023-06-13 11:00:00,108.47,108.57,108.2,108.3,624164.0,104.6903,104.7869,104.4297,104.5263,624164.0
2023-06-13 11:30:00,108.31,108.36,107.72,107.75,512795.0,104.5359,104.5842,103.9665,103.9954,512795.0
2023-06-13 12:00:00,107.76,108.19,107.62,107.84,364228.0,104.0051,104.4201,103.87,104.0823,364228.0
2023-06-13 12:30:00,107.85,108.14,107.75,108.11,293222.0,104.0919,104.3718,103.9954,104.3429,293222.0
2023-06-13 13:00:00,108.11,108.19,107.64,107.98,430255.0,104.3429,104.4201,103.8893,104.2174,430255.0
2023-06-13 13:30:00,107.99,108.21,107.88,108.01,392890.0,104.2271,104.4394,104.1209,104.2464,392890.0
2023-06-13 14:00:00,108.0,108.11,106.8,106.99,675291.0,104.2367,104.3429,103.0785,103.2619,675291.0
2023-06-13 14:30:00,106.97,107.48,106.77,107.34,627875.0,103.2426,103.7348,103.0496,103.5997,627875.0
2023-06-13 15:00:00,107.34,107.39,106.98,107.13,602196.0,103.5997,103.648,103.2523,103.397,602196.0
2023-06-13 15:30:00,107.14,107.16,106.74,106.8,1338615.0,103.4067,103.426,103.0206,103.0785,1338615.0
2023-06-14 09:30:00,106.03,106.66,105.22,106.53,1413209.0,102.3354,102.9434,101.5536,102.8179,1413209.0
2023-06-14 10:00:00,106.54,107.15,106.36,106.62,708420.0,102.8276,103.4163,102.6539,102.9048,708420.0
2023-06-14 10:30:00,106.63,106.97,106.41,106.44,610981.0,102.9145,103.2426,102.7021,102.7311,610981.0
2023-06-14 11:00:00,106.43,106.98,106.29,106.67,891071.0,102.7214,103.2523,102.5863,102.9531,891071.0
2023-06-14 11:30:00,106.68,107.13,106.59,106.69,512025.0,102.9627,103.397,102.8758,102.9724,512025.0
2023-06-14 12:00:00,106.71,106.77,106.29,106.45,572403.0,102.9917,103.0496,102.5863,102.7407,572403.0
2023-06-14 12:30:00,106.45,106.48,106.31,106.44,320589.0,102.7407,102.7697,102.6056,102.7311,320589.0
2023-06-14 13:00:00,106.43,106.45,106.31,106.35,242282.0,102.7214,102.7407,102.6056,102.6442,242282.0
2023-06-14 13:30:00,106.35,106.44,106.19,106.39,221818.0,102.6442,102.7311,102.4898,102.6828,221818.0
2023-06-14 14:00:00,106.39,106.4,105.34,106.1,738333.0,102.6828,102.6925,101.6694,102.4029,738333.0
2023-06-14 14:30:00,106.1,107.31,105.93,107.09,893140.0,102.4029,103.5708,102.2388,103.3584,893140.0
2023-06-14 15:00:00,107.11,107.7,107.01,107.19,791913.0,103.3777,103.9472,103.2812,103.4549,791913.0
2023-06-14 15:30:00,107.22,107.57,106.75,107.45,1133996.0,103.4839,103.8217,103.0303,103.7059,1133996.0
2023-06-15 09:30:00,106.27,106.66,105.58,105.62,1491252.0,103.0034,103.3814,102.3346,102.3734,1491252.0
2023-06-15 10:00:00,105.63,106.11,105.47,106.06,739532.0,102.3831,102.8483,102.228,102.7999,739532.0
2023-06-15 10:30:00,106.07,106.19,105.71,106.08,750772.0,102.8096,102.9259,102.4606,102.8193,750772.0
2023-06-15 11:00:00,106.08,106.08,105.6,105.77,654244.0,102.8193,102.8193,102.354,102.5188,654244.0
2023-06-15 11:30:00,105.79,106.03,105.72,105.97,464732.0,102.5382,102.7708,102.4703,102.7126,464732.0
2023-06-15 12:00:00,105.97,106.08,105.65,105.79,417577.0,102.7126,102.8193,102.4025,102.5382,417577.0
2023-06-15 12:30:00,105.84,105.95,105.67,105.74,348750.0,102.5866,102.6933,102.4219,102.4897,348750.0
2023-06-15 13:00:00,105.75,105.76,105.43,105.64,311106.0,102.4994,102.5091,102.1892,102.3928,311106.0
2023-06-15 13:30:00,105.64,105.89,105.55,105.83,257149.0,102.3928,102.6351,102.3056,102.5769,257149.0
2023-06-15 14:00:00,105.84,105.9,105.57,105.7,342764.0,102.5866,102.6448,102.3249,102.4509,342764.0
2023-06-15 14:30:00,105.71,106.03,105.69,105.95,369771.0,102.4606,102.7708,102.4413,102.6933,369771.0
2023-06-15 15:00:00,105.96,106.02,105.55,105.72,602186.0,102.703,102.7611,102.3056,102.4703,602186.0
2023-06-15 15:30:00,105.73,105.81,105.07,105.24,1942528.0,102.48,102.5576,101.8403,102.0051,1942528.0
2023-06-16 09:30:00,105.19,105.75,104.35,104.84,1424948.0,101.9566,102.4994,101.1424,101.6174,1424948.0
2023-06-16 10:00:00,104.84,105.2,104.73,105.02,731267.0,101.6174,101.9663,101.5108,101.7918,731267.0
2023-06-16 10:30:00,105.02,105.12,104.5,104.77,642247.0,101.7918,101.8888,101.2878,101.5495,642247.0
2023-06-16 11:00:00,104.78,105.08,104.66,104.84,537948.0,101.5592,101.85,101.4429,101.6174,537948.0
2023-06-16 11:30:00,104.82,104.97,104.57,104.97,694268.0,101.598,101.7434,101.3557,101.7434,694268.0
2023-06-16 12:00:00,104.95,105.24,104.77,105.24,442765.0,101.724,102.0051,101.5495,102.0051,442765.0
2023-06-16 12:30:00,105.24,105.33,104.95,105.04,380469.0,102.0051,102.0923,101.724,101.8112,380469.0
2023-06-16 13:00:00,105.05,105.14,104.85,105.0,216270.0,101.8209,101.9082,101.6271,101.7725,216270.0
2023-06-16 13:30:00,104.99,105.06,104.82,104.95,196355.0,101.7628,101.8306,101.598,101.724,196355.0
2023-06-16 14:00:00,104.95,105.0,104.74,104.91,334580.0,101.724,101.7725,101.5205,101.6852,334580.0
2023-06-16 14:30:00,104.91,104.91,104.53,104.54,391853.0,101.6852,101.6852,101.3169,101.3266,391853.0
2023-06-16 15:00:00,104.55,104.61,104.37,104.51,586831.0,101.3363,101.3944,101.1618,101.2975,586831.0
2023-06-16 15:30:00,104.51,105.01,104.51,104.68,1386848.0,101.2975,101.7822,101.2975,101.4623,1386848.0
2023-06-20 09:30:00,104.18,104.88,103.87,103.89,1668263.0,100.9777,101.6561,100.6772,100.6966,1668263.0
2023-06-20 10:00:00,103.88,103.99,103.21,103.32,794597.0,100.6869,100.7935,100.0375,100.1441,794597.0
2023-06-20 10:30:00,103.33,103.77,103.07,103.61,571560.0,100.1538,100.5803,99.9018,100.4252,571560.0
2023-06-20 11:00:00,103.6,103.93,103.55,103.92,316914.0,100.4155,100.7354,100.367,100.7257,316914.0
2023-06-20 11:30:00,103.92,104.09,103.78,103.91,260182.0,100.7257,100.8904,100.59,100.716,260182.0
2023-06-20 12:00:00,103.92,104.12,103.85,104.1,242131.0,100.7257,100.9195,100.6578,100.9001,242131.0
2023-06-20 12:30:00,104.11,104.24,103.95,104.11,258860.0,100.9098,101.0358,100.7547,100.9098,258860.0
2023-06-20 13:00:00,104.11,104.17,103.97,104.03,228009.0,100.9098,100.968,100.7741,100.8323,228009.0
2023-06-20 13:30:00,104.02,104.14,103.72,103.77,238492.0,100.8226,100.9389,100.5318,100.5803,238492.0
2023-06-20 14:00:00,103.75,103.89,103.74,103.79,231985.0,100.5609,100.6966,100.5512,100.5997,231985.0
2023-06-20 14:30:00,103.79,103.85,103.6,103.85,197262.0,100.5997,100.6578,100.4155,100.6578,197262.0
2023-06-20 15:00:00,103.86,103.9,103.71,103.9,257749.0,100.6675,100.7063,100.5221,100.7063,257749.0
2023-06-20 15:30:00,103.9,104.26,103.81,103.99,883684.0,100.7063,101.0552,100.619,100.7935,883684.0
2023-06-21 09:30:00,103.15,103.73,102.96,103.01,1016951.0,99.9793,100.5415,99.7952,99.8436,1016951.0
2023-06-21 10:00:00,103.01,103.14,102.61,102.93,459521.0,99.8436,99.9696,99.4559,99.7661,459521.0
2023-06-21 10:30:00,102.95,102.97,102.0,102.2,732282.0,99.7855,99.8049,98.8647,99.0585,732282.0
2023-06-21 11:00:00,102.22,102.31,101.61,101.79,699553.0,99.0779,99.1651,98.4867,98.6611,699553.0
2023-06-21 11:30:00,101.79,102.5,101.78,101.99,766001.0,98.6611,99.3493,98.6514,98.855,766001.0
2023-06-21 12:00:00,101.97,102.33,101.91,102.3,423797.0,98.8356,99.1845,98.7774,99.1555,423797.0
2023-06-21 12:30:00,102.3,102.55,102.1,102.52,345147.0,99.1555,99.3978,98.9616,99.3687,345147.0
2023-06-21 13:00:00,102.51,102.52,102.06,102.06,422047.0,99.359,99.3687,98.9228,98.9228,422047.0
2023-06-21 13:30:00,102.07,102.4,101.98,102.34,362286.0,98.9325,99.2524,98.8453,99.1942,362286.0
2023-06-21 14:00:00,102.35,102.47,102.25,102.43,388227.0,99.2039,99.3202,99.107,99.2815,388227.0
2023-06-21 14:30:00,102.43,102.53,102.3,102.52,205006.0,99.2815,99.3784,99.1555,99.3687,205006.0
2023-06-21 15:00:00,102.52,102.53,102.15,102.23,195735.0,99.3687,99.3784,99.0101,99.0876,195735.0
2023-06-21 15:30:00,102.21,102.24,101.64,101.64,829134.0,99.0682,99.0973,98.5157,98.5157,829134.0
2023-06-22 09:30:00,101.42,102.84,101.33,102.68,1121188.0,98.3025,99.6789,98.2153,99.5238,1121188.0
2023-06-22 10:00:00,102.7,103.43,102.52,102.92,776079.0,99.5432,100.2507,99.3687,99.7564,776079.0
2023-06-22 10:30:00,102.92,102.98,102.38,102.56,318503.0,99.7564,99.8146,99.233,99.4075,318503.0
2023-06-22 11:00:00,102.56,102.91,102.55,102.6,198371.0,99.4075,99.7467,99.3978,99.4462,198371.0
2023-06-22 11:30:00,102.59,103.26,102.53,103.24,250398.0,99.4365,100.0859,99.3784,100.0666,250398.0
2023-06-22 12:00:00,103.25,103.25,102.93,103.02,176021.0,100.0763,100.0763,99.7661,99.8533,176021.0
2023-06-22 12:30:00,103.03,103.3,103.0,103.13,157908.0,99.863,100.1247,99.8339,99.9599,157908.0
2023-06-22 13:00:00,103.1,103.1,102.79,102.86,168509.0,99.9309,99.9309,99.6304,99.6982,168509.0
2023-06-22 13:30:00,102.88,103.18,102.87,103.16,156971.0,99.7176,100.0084,99.7079,99.989,156971.0
2023-06-22 14:00:00,103.18,103.26,103.05,103.22,156537.0,100.0084,100.0859,99.8824,100.0472,156537.0
2023-06-22 14:30:00,103.23,103.34,103.03,103.33,268765.0,100.0569,100.1635,99.863,100.1538,268765.0
2023-06-22 15:00:00,103.34,103.35,102.79,102.82,284388.0,100.1635,100.1732,99.6304,99.6595,284388.0
2023-06-22 15:30:00,102.82,103.25,102.67,103.11,983482.0,99.6595,100.0763,99.5141,99.9406,983482.0
2023-06-23 09:30:00,101.52,101.68,101.0,101.16,1343731.0,98.3994,98.5545,97.8954,98.0505,1343731.0
2023-06-23 10:00:00,101.16,101.7,101.09,101.59,759356.0,98.0505,98.5739,97.9826,98.4673,759356.0
2023-06-23 10:30:00,101.57,101.77,101.28,101.37,372062.0,98.4479,98.6417,98.1668,98.254,372062.0
2023-06-23 11:00:00,101.37,101.38,101.07,101.18,607203.0,98.254,98.2637,97.9633,98.0699,607203.0
2023-06-23 11:30:00,101.17,101.35,101.11,101.18,292032.0,98.0602,98.2347,98.002,98.0699,292032.0
2023-06-23 12:00:00,101.17,101.34,101.05,101.33,315006.0,98.0602,98.225,97.9439,98.2153,315006.0
2023-06-23 12:30:00,101.34,101.6,101.28,101.45,241462.0,98.225,98.477,98.1668,98.3316,241462.0
2023-06-23 13:00:00,101.45,101.59,101.37,101.55,215182.0,98.3316,98.4673,98.254,98.4285,215182.0
2023-06-23 13:30:00,101.57,101.79,101.52,101.75,214985.0,98.4479,98.6611,98.3994,98.6224,214985.0
2023-06-23 14:00:00,101.74,101.85,101.67,101.82,200162.0,98.6127,98.7193,98.5448,98.6902,200162.0
2023-06-23 14:30:00,101.82,101.9,101.52,101.58,241631.0,98.6902,98.7678,98.3994,98.4576,241631.0
2023-06-23 15:00:00,101.56,101.66,101.37,101.61,216047.0,98.4382,98.5351,98.254,98.4867,216047.0
2023-06-23 15:30:00,101.61,102.19,101.6,101.92,838776.0,98.4867,99.0488,98.477,98.7871,838776.0
2023-06-26 09:30:00,102.02,103.0,101.91,102.98,753718.0,98.8841,99.8339,98.7774,99.8146,753718.0
2023-06-26 10:00:00,102.98,103.04,102.5,102.69,461018.0,99.8146,99.8727,99.3493,99.5335,461018.0
2023-06-26 10:30:00,102.7,102.77,102.03,102.28,399532.0,99.5432,99.611,98.8938,99.1361,399532.0
2023-06-26 11:00:00,102.28,102.29,101.67,101.73,335326.0,99.1361,99.1458,98.5448,98.603,335326.0
2023-06-26 11:30:00,101.74,101.92,101.7,101.88,217291.0,98.6127,98.7871,98.5739,98.7484,217291.0
2023-06-26 12:00:00,101.89,101.89,101.16,101.23,312500.0,98.7581,98.7581,98.0505,98.1183,312500.0
2023-06-26 12:30:00,101.23,101.26,100.83,101.09,408916.0,98.1183,98.1474,97.7306,97.9826,408916.0
2023-06-26 13:00:00,101.1,101.12,100.83,101.08,668447.0,97.9923,98.0117,97.7306,97.973,668447.0
2023-06-26 13:30:00,101.08,101.25,100.96,101.05,198391.0,97.973,98.1377,97.8566,97.9439,198391.0
2023-06-26 14:00:00,101.04,101.11,100.83,100.91,207361.0,97.9342,98.002,97.7306,97.8082,207361.0
2023-06-26 14:30:00,100.91,101.14,100.9,101.06,497560.0,97.8082,98.0311,97.7985,97.9536,497560.0
2023-06-26 15:00:00,101.07,101.14,100.93,101.01,286311.0,97.9633,98.0311,97.8276,97.9051,286311.0
2023-06-26 15:30:00,101.01,101.09,100.09,100.09,1417484.0,97.9051,97.9826,97.0134,97.0134,1417484.0
2023-06-27 09:30:00,101.15,101.26,100.35,100.89,1231044.0,98.0408,98.1474,97.2654,97.7888,1231044.0
2023-06-27 10:00:00,100.88,100.88,100.02,100.24,931725.0,97.7791,97.7791,96.9455,97.1588,931725.0
2023-06-27 10:30:00,100.22,100.59,100.02,100.49,415964.0,97.1394,97.498,96.9455,97.4011,415964.0
2023-06-27 11:00:00,100.5,101.13,100.39,101.08,413307.0,97.4108,98.0214,97.3042,97.973,413307.0
2023-06-27 11:30:00,101.09,101.4,101.0,101.39,236095.0,97.9826,98.2831,97.8954,98.2734,236095.0
2023-06-27 12:00:00,101.39,101.95,101.33,101.7,289717.0,98.2734,98.8162,98.2153,98.5739,289717.0
2023-06-27 12:30:00,101.7,101.95,101.58,101.91,216330.0,98.5739,98.8162,98.4576,98.7774,216330.0
2023-06-27 13:00:00,101.9,102.32,101.81,102.24,233330.0,98.7678,99.1748,98.6805,99.0973,233330.0
2023-06-27 13:30:00,102.24,102.79,102.23,102.47,411663.0,99.0973,99.6304,99.0876,99.3202,411663.0
2023-06-27 14:00:00,102.47,102.48,102.21,102.38,264492.0,99.3202,99.3299,99.0682,99.233,264492.0
2023-06-27 14:30:00,102.38,102.51,102.1,102.1,335306.0,99.233,99.359,98.9616,98.9616,335306.0
2023-06-27 15:00:00,102.1,102.56,102.1,102.54,426396.0,98.9616,99.4075,98.9616,99.3881,426396.0
2023-06-27 15:30:00,102.54,102.54,101.86,102.09,1407267.0,99.3881,99.3881,98.729,98.9519,1407267.0
2023-06-28 09:30:00,100.5,100.94,100.28,100.36,1148513.0,97.4108,97.8373,97.1975,97.2751,1148513.0
2023-06-28 10:00:00,100.37,101.07,100.21,101.06,832284.0,97.2848,97.9633,97.1297,97.9536,832284.0
2023-06-28 10:30:00,101.06,101.51,100.97,101.27,517545.0,97.9536,98.3897,97.8663,98.1571,517545.0
2023-06-28 11:00:00,101.31,101.51,100.94,101.21,491403.0,98.1959,98.3897,97.8373,98.099,491403.0
2023-06-28 11:30:00,101.22,101.63,101.17,101.63,211780.0,98.1087,98.506,98.0602,98.506,211780.0
2023-06-28 12:00:00,101.62,101.88,101.34,101.39,235302.0,98.4964,98.7484,98.225,98.2734,235302.0
2023-06-28 12:30:00,101.39,101.39,100.71,100.93,459466.0,98.2734,98.2734,97.6143,97.8276,459466.0
2023-06-28 13:00:00,100.92,101.21,100.77,101.21,316818.0,97.8179,98.099,97.6725,98.099,316818.0
2023-06-28 13:30:00,101.22,101.27,100.91,100.98,215194.0,98.1087,98.1571,97.8082,97.876,215194.0
2023-06-28 14:00:00,101.01,101.33,100.98,101.25,206652.0,97.9051,98.2153,97.876,98.1377,206652.0
2023-06-28 14:30:00,101.25,101.37,101.12,101.29,227478.0,98.1377,98.254,98.0117,98.1765,227478.0
2023-06-28 15:00:00,101.3,101.32,100.85,100.96,270310.0,98.1862,98.2056,97.75,97.8566,270310.0
2023-06-28 15:30:00,100.95,101.19,100.89,100.91,755750.0,97.847,98.0796,97.7888,97.8082,755750.0
2023-06-29 09:30:00,101.34,101.52,100.27,100.39,910240.0,98.225,98.3994,97.1879,97.3042,910240.0
2023-06-29 10:00:00,100.41,100.66,100.02,100.41,696447.0,97.3236,97.5659,96.9455,97.3236,696447.0
2023-06-29 10:30:00,100.4,100.51,100.18,100.31,275882.0,97.3139,97.4205,97.1006,97.2266,275882.0
2023-06-29 11:00:00,100.32,100.6,100.26,100.58,388259.0,97.2363,97.5077,97.1782,97.4883,388259.0
2023-06-29 11:30:00,100.58,100.88,100.46,100.88,404214.0,97.4883,97.7791,97.372,97.7791,404214.0
2023-06-29 12:00:00,100.88,101.07,100.59,100.7,293562.0,97.7791,97.9633,97.498,97.6046,293562.0
2023-06-29 12:30:00,100.71,100.98,100.64,100.75,188761.0,97.6143,97.876,97.5465,97.6531,188761.0
2023-06-29 13:00:00,100.74,100.85,100.62,100.8,191966.0,97.6434,97.75,97.5271,97.7016,191966.0
2023-06-29 13:30:00,100.8,100.81,100.45,100.55,186253.0,97.7016,97.7113,97.3623,97.4592,186253.0
2023-06-29 14:00:00,100.55,100.81,100.43,100.77,217878.0,97.4592,97.7113,97.3429,97.6725,217878.0
2023-06-29 14:30:00,100.76,100.78,100.62,100.77,146994.0,97.6628,97.6822,97.5271,97.6725,146994.0
2023-06-29 15:00:00,100.78,100.87,100.74,100.82,207940.0,97.6822,97.7694,97.6434,97.7209,207940.0
2023-06-29 15:30:00,100.82,101.04,100.64,100.66,781780.0,97.7209,97.9342,97.5465,97.5659,781780.0
2023-06-30 09:30:00,101.4,101.51,100.4,101.31,1320368.0,98.2831,98.3897,97.3139,98.1959,1320368.0
2023-06-30 10:00:00,101.31,101.54,101.15,101.42,615575.0,98.1959,98.4188,98.0408,98.3025,615575.0
2023-06-30 10:30:00,101.41,101.53,101.0,101.12,640948.0,98.2928,98.4091,97.8954,98.0117,640948.0
2023-06-30 11:00:00,101.11,101.25,100.75,101.15,659631.0,98.002,98.1377,97.6531,98.0408,659631.0
2023-06-30 11:30:00,101.12,101.31,100.9,101.15,332653.0,98.0117,98.1959,97.7985,98.0408,332653.0
2023-06-30 12:00:00,101.15,101.28,101.09,101.28,197980.0,98.0408,98.1668,97.9826,98.1668,197980.0
2023-06-30 12:30:00,101.29,101.83,101.26,101.83,313813.0,98.1765,98.6999,98.1474,98.6999,313813.0
2023-06-30 13:00:00,101.83,101.89,101.58,101.6,231142.0,98.6999,98.7581,98.4576,98.477,231142.0
2023-06-30 13:30:00,101.61,101.75,101.6,101.64,207492.0,98.4867,98.6224,98.477,98.5157,207492.0
2023-06-30 14:00:00,101.64,101.64,101.44,101.52,276705.0,98.5157,98.5157,98.3219,98.3994,276705.0
2023-06-30 14:30:00,101.52,101.52,101.22,101.36,274692.0,98.3994,98.3994,98.1087,98.2443,274692.0
2023-06-30 15:00:00,101.36,101.4,101.24,101.33,293536.0,98.2443,98.2831,98.128,98.2153,293536.0
2023-06-30 15:30:00,101.33,101.36,100.87,100.89,1100987.0,98.2153,98.2443,97.7694,97.7888,1100987.0
2023-07-03 09:30:00,102.24,103.69,102.07,102.83,1439188.0,99.0973,100.5027,98.9325,99.6692,1439188.0
2023-07-03 10:00:00,102.81,103.22,102.56,103.06,485323.0,99.6498,100.0472,99.4075,99.8921,485323.0
2023-07-03 10:30:00,103.05,103.21,102.42,102.58,445001.0,99.8824,100.0375,99.2718,99.4268,445001.0
2023-07-03 11:00:00,102.57,102.71,102.39,102.55,285526.0,99.4172,99.5529,99.2427,99.3978,285526.0
2023-07-03 11:30:00,102.57,102.7,102.39,102.58,300453.0,99.4172,99.5432,99.2427,99.4268,300453.0
2023-07-03 12:00:00,102.58,102.79,102.51,102.76,245767.0,99.4268,99.6304,99.359,99.6013,245767.0
2023-07-03 12:30:00,102.75,103.04,102.65,102.99,802230.0,99.5916,99.8727,99.4947,99.8242,802230.0
2023-07-05 09:30:00,101.4,102.55,101.25,102.11,1323522.0,98.2831,99.3978,98.1377,98.9713,1323522.0
2023-07-05 10:00:00,102.1,102.74,102.01,102.52,442408.0,98.9616,99.5819,98.8744,99.3687,442408.0
2023-07-05 10:30:00,102.56,103.09,102.56,102.75,450165.0,99.4075,99.9212,99.4075,99.5916,450165.0
2023-07-05 11:00:00,102.74,102.84,101.86,101.92,488505.0,99.5819,99.6789,98.729,98.7871,488505.0
2023-07-05 11:30:00,101.92,102.06,101.72,101.87,502483.0,98.7871,98.9228,98.5933,98.7387,502483.0
2023-07-05 12:00:00,101.86,101.91,101.62,101.76,328162.0,98.729,98.7774,98.4964,98.6321,328162.0
2023-07-05 12:30:00,101.75,101.81,101.41,101.5,302720.0,98.6224,98.6805,98.2928,98.38,302720.0
2023-07-05 13:00:00,101.51,101.58,101.36,101.54,249085.0,98.3897,98.4576,98.2443,98.4188,249085.0
2023-07-05 13:30:00,101.53,101.56,101.36,101.48,170709.0,98.4091,98.4382,98.2443,98.3607,170709.0
2023-07-05 14:00:00,101.49,101.63,101.31,101.36,276852.0,98.3704,98.506,98.1959,98.2443,276852.0
2023-07-05 14:30:00,101.39,101.45,101.25,101.28,231213.0,98.2734,98.3316,98.1377,98.1668,231213.0
2023-07-05 15:00:00,101.28,101.33,101.19,101.3,302303.0,98.1668,98.2153,98.0796,98.1862,302303.0
2023-07-05 15:30:00,101.3,101.42,100.96,100.99,837310.0,98.1862,98.3025,97.8566,97.8857,837310.0
2023-07-06 09:30:00,99.1,99.56,98.8,99.04,1217058.0,96.0538,96.4997,95.763,95.9957,1217058.0
2023-07-06 10:00:00,99.06,99.29,98.94,99.23,619109.0,96.015,96.238,95.8987,96.1798,619109.0
2023-07-06 10:30:00,99.24,99.31,98.66,98.67,431257.0,96.1895,96.2574,95.6273,95.637,431257.0
2023-07-06 11:00:00,98.67,98.99,98.6,98.83,371922.0,95.637,95.9472,95.5692,95.7921,371922.0
2023-07-06 11:30:00,98.83,99.06,98.78,98.88,314310.0,95.7921,96.015,95.7437,95.8406,314310.0
2023-07-06 12:00:00,98.89,99.18,98.89,99.14,254670.0,95.8503,96.1314,95.8503,96.0926,254670.0
2023-07-06 12:30:00,99.13,99.29,99.04,99.28,177405.0,96.0829,96.238,95.9957,96.2283,177405.0
2023-07-06 13:00:00,99.28,99.28,99.14,99.16,196699.0,96.2283,96.2283,96.0926,96.112,196699.0
2023-07-06 13:30:00,99.17,99.3,99.04,99.23,218438.0,96.1217,96.2477,95.9957,96.1798,218438.0
2023-07-06 14:00:00,99.24,99.24,99.0,99.0,165834.0,96.1895,96.1895,95.9569,95.9569,165834.0
2023-07-06 14:30:00,99.01,99.34,99.01,99.28,201596.0,95.9666,96.2864,95.9666,96.2283,201596.0
2023-07-06 15:00:00,99.28,99.36,99.12,99.29,213601.0,96.2283,96.3058,96.0732,96.238,213601.0
2023-07-06 15:30:00,99.27,99.54,99.22,99.42,1007010.0,96.2186,96.4803,96.1701,96.364,1007010.0
2023-07-07 09:30:00,99.08,100.29,99.0,100.22,945528.0,96.0344,97.2072,95.9569,97.1394,945528.0
2023-07-07 10:00:00,100.22,100.52,100.02,100.06,368181.0,97.1394,97.4302,96.9455,96.9843,368181.0
2023-07-07 10:30:00,100.04,100.55,99.93,100.52,297083.0,96.9649,97.4592,96.8583,97.4302,297083.0
2023-07-07 11:00:00,100.55,100.95,100.51,100.95,366734.0,97.4592,97.847,97.4205,97.847,366734.0
2023-07-07 11:30:00,100.95,101.22,100.79,101.18,362199.0,97.847,98.1087,97.6919,98.0699,362199.0
2023-07-07 12:00:00,101.18,101.24,101.0,101.04,364067.0,98.0699,98.128,97.8954,97.9342,364067.0
2023-07-07 12:30:00,101.05,101.45,101.04,101.35,275986.0,97.9439,98.3316,97.9342,98.2347,275986.0
2023-07-07 13:00:00,101.35,101.69,101.31,101.67,356969.0,98.2347,98.5642,98.1959,98.5448,356969.0
2023-07-07 13:30:00,101.68,101.94,101.63,101.71,642574.0,98.5545,98.8065,98.506,98.5836,642574.0
2023-07-07 14:00:00,101.7,101.75,101.31,101.46,227558.0,98.5739,98.6224,98.1959,98.3413,227558.0
2023-07-07 14:30:00,101.45,101.48,101.06,101.16,223413.0,98.3316,98.3607,97.9536,98.0505,223413.0
2023-07-07 15:00:00,101.16,101.18,100.67,100.67,236789.0,98.0505,98.0699,97.5756,97.5756,236789.0
2023-07-07 15:30:00,100.66,100.71,100.07,100.23,941301.0,97.5659,97.6143,96.994,97.1491,941301.0
2023-07-10 09:30:00,100.25,100.75,99.43,99.48,925142.0,97.1685,97.6531,96.3737,96.4221,925142.0
2023-07-10 10:00:00,99.49,100.31,99.4,99.96,463859.0,96.4318,97.2266,96.3446,96.8874,463859.0
2023-07-10 10:30:00,99.96,100.2,99.8,100.1,294860.0,96.8874,97.12,96.7323,97.0231,294860.0
2023-07-10 11:00:00,100.1,100.35,100.0,100.34,254707.0,97.0231,97.2654,96.9262,97.2557,254707.0
2023-07-10 11:30:00,100.33,100.41,100.03,100.15,212797.0,97.246,97.3236,96.9552,97.0715,212797.0
2023-07-10 12:00:00,100.13,100.13,99.78,99.84,292465.0,97.0522,97.0522,96.7129,96.7711,292465.0
2023-07-10 12:30:00,99.82,100.03,99.81,99.9,266401.0,96.7517,96.9552,96.742,96.8292,266401.0
2023-07-10 13:00:00,99.9,99.98,99.79,99.92,297710.0,96.8292,96.9068,96.7226,96.8486,297710.0
2023-07-10 13:30:00,99.91,100.0,99.68,99.74,356336.0,96.8389,96.9262,96.616,96.6741,356336.0
2023-07-10 14:00:00,99.74,100.06,99.6,100.0,324387.0,96.6741,96.9843,96.5384,96.9262,324387.0
2023-07-10 14:30:00,100.01,100.18,99.92,100.07,286553.0,96.9358,97.1006,96.8486,96.994,286553.0
2023-07-10 15:00:00,100.07,100.13,99.81,99.82,385708.0,96.994,97.0522,96.742,96.7517,385708.0
2023-07-10 15:30:00,99.82,99.84,99.42,99.77,1089368.0,96.7517,96.7711,96.364,96.7032,1089368.0
2023-07-11 09:30:00,102.33,102.33,100.67,100.75,1276702.0,99.1845,99.1845,97.5756,97.6531,1276702.0
2023-07-11 10:00:00,100.74,100.83,100.14,100.66,557841.0,97.6434,97.7306,97.0619,97.5659,557841.0
2023-07-11 10:30:00,100.65,101.0,100.58,100.75,580327.0,97.5562,97.8954,97.4883,97.6531,580327.0
2023-07-11 11:00:00,100.75,101.12,100.59,100.69,405365.0,97.6531,98.0117,97.498,97.5949,405365.0
2023-07-11 11:30:00,100.68,100.81,100.36,100.68,277641.0,97.5853,97.7113,97.2751,97.5853,277641.0
2023-07-11 12:00:00,100.69,100.75,100.4,100.43,256957.0,97.5949,97.6531,97.3139,97.3429,256957.0
2023-07-11 12:30:00,100.43,100.65,100.41,100.64,161110.0,97.3429,97.5562,97.3236,97.5465,161110.0
2023-07-11 13:00:00,100.64,100.75,100.44,100.51,185146.0,97.5465,97.6531,97.3526,97.4205,185146.0
2023-07-11 13:30:00,100.51,100.56,100.33,100.44,155498.0,97.4205,97.4689,97.246,97.3526,155498.0
2023-07-11 14:00:00,100.45,100.47,100.28,100.36,163706.0,97.3623,97.3817,97.1975,97.2751,163706.0
2023-07-11 14:30:00,100.36,100.67,100.26,100.63,214470.0,97.2751,97.5756,97.1782,97.5368,214470.0
2023-07-11 15:00:00,100.64,100.99,100.61,100.97,178125.0,97.5465,97.8857,97.5174,97.8663,178125.0
2023-07-11 15:30:00,100.98,101.28,100.86,101.26,749478.0,97.876,98.1668,97.7597,98.1474,749478.0
2023-07-12 09:30:00,102.83,104.31,102.76,103.98,1766240.0,99.6692,101.1037,99.6013,100.7838,1766240.0
2023-07-12 10:00:00,103.98,104.29,103.82,103.85,667920.0,100.7838,101.0843,100.6287,100.6578,667920.0
2023-07-12 10:30:00,103.86,104.4,103.84,104.4,610139.0,100.6675,101.1909,100.6481,101.1909,610139.0
2023-07-12 11:00:00,104.39,104.43,103.8,103.83,483622.0,101.1812,101.22,100.6093,100.6384,483622.0
2023-07-12 11:30:00,103.83,103.92,103.09,103.18,442750.0,100.6384,100.7257,99.9212,100.0084,442750.0
2023-07-12 12:00:00,103.15,103.61,103.11,103.48,312888.0,99.9793,100.4252,99.9406,100.2992,312888.0
2023-07-12 12:30:00,103.48,103.72,103.43,103.59,312597.0,100.2992,100.5318,100.2507,100.4058,312597.0
2023-07-12 13:00:00,103.59,103.92,103.48,103.88,290898.0,100.4058,100.7257,100.2992,100.6869,290898.0
2023-07-12 13:30:00,103.88,103.96,103.74,103.79,183097.0,100.6869,100.7644,100.5512,100.5997,183097.0
2023-07-12 14:00:00,103.78,104.0,103.7,103.96,251068.0,100.59,100.8032,100.5124,100.7644,251068.0
2023-07-12 14:30:00,103.95,104.11,103.88,103.95,305647.0,100.7547,100.9098,100.6869,100.7547,305647.0
2023-07-12 15:00:00,103.95,104.03,103.69,103.79,306481.0,100.7547,100.8323,100.5027,100.5997,306481.0
2023-07-12 15:30:00,103.8,103.91,103.62,103.91,1093520.0,100.6093,100.716,100.4349,100.716,1093520.0
2023-07-13 09:30:00,105.0,105.16,103.58,104.37,1796259.0,101.7725,101.9275,100.3961,101.1618,1796259.0
2023-07-13 10:00:00,104.35,104.58,103.97,103.97,446173.0,101.1424,101.3654,100.7741,100.7741,446173.0
2023-07-13 10:30:00,103.98,104.95,102.52,104.9,519387.0,100.7838,101.724,99.3687,101.6755,519387.0
2023-07-13 11:00:00,104.9,104.94,104.48,104.59,432181.0,101.6755,101.7143,101.2684,101.3751,432181.0
2023-07-13 11:30:00,104.6,104.94,104.51,104.89,347009.0,101.3848,101.7143,101.2975,101.6658,347009.0
2023-07-13 12:00:00,104.89,105.1,104.84,105.07,320452.0,101.6658,101.8694,101.6174,101.8403,320452.0
2023-07-13 12:30:00,105.06,105.14,104.78,105.03,245612.0,101.8306,101.9082,101.5592,101.8015,245612.0
2023-07-13 13:00:00,105.02,105.1,104.94,105.04,201666.0,101.7918,101.8694,101.7143,101.8112,201666.0
2023-07-13 13:30:00,105.04,105.18,104.95,104.98,189482.0,101.8112,101.9469,101.724,101.7531,189482.0
2023-07-13 14:00:00,104.98,105.0,104.84,104.91,209595.0,101.7531,101.7725,101.6174,101.6852,209595.0
2023-07-13 14:30:00,104.9,105.18,104.88,105.18,181232.0,101.6755,101.9469,101.6561,101.9469,181232.0
2023-07-13 15:00:00,105.18,105.54,105.16,105.43,376816.0,101.9469,102.2959,101.9275,102.1892,376816.0
2023-07-13 15:30:00,105.42,105.65,105.2,105.57,976017.0,102.1796,102.4025,101.9663,102.3249,976017.0
2023-07-14 09:30:00,106.0,106.78,105.86,106.3,981895.0,102.7417,103.4977,102.606,103.0325,981895.0
2023-07-14 10:00:00,106.29,107.3,106.04,106.7,920474.0,103.0228,104.0018,102.7805,103.4202,920474.0
2023-07-14 10:30:00,106.69,107.02,106.35,106.62,660749.0,103.4105,103.7304,103.081,103.3427,660749.0
2023-07-14 11:00:00,106.62,106.82,106.45,106.76,394436.0,103.3427,103.5365,103.1779,103.4784,394436.0
2023-07-14 11:30:00,106.76,107.07,106.71,106.72,506628.0,103.4784,103.7788,103.4299,103.4396,506628.0
2023-07-14 12:00:00,106.72,106.73,106.15,106.18,287740.0,103.4396,103.4493,102.8871,102.9162,287740.0
2023-07-14 12:30:00,106.18,106.22,105.71,105.78,372901.0,102.9162,102.955,102.4606,102.5285,372901.0
2023-07-14 13:00:00,105.79,105.79,105.42,105.71,301819.0,102.5382,102.5382,102.1796,102.4606,301819.0
2023-07-14 13:30:00,105.71,106.03,105.68,105.84,334139.0,102.4606,102.7708,102.4316,102.5866,334139.0
2023-07-14 14:00:00,105.84,106.13,105.82,105.86,296425.0,102.5866,102.8677,102.5673,102.606,296425.0
2023-07-14 14:30:00,105.84,105.87,105.32,105.33,203063.0,102.5866,102.6157,102.0826,102.0923,203063.0
2023-07-14 15:00:00,105.33,105.36,104.87,104.92,378104.0,102.0923,102.1214,101.6465,101.6949,378104.0
2023-07-14 15:30:00,104.93,105.38,104.86,105.15,770923.0,101.7046,102.1408,101.6368,101.9179,770923.0
2023-07-17 09:30:00,104.68,105.03,102.59,103.12,1629842.0,101.4623,101.8015,99.4365,99.9502,1629842.0
2023-07-17 10:00:00,103.13,103.98,103.0,103.81,710320.0,99.9599,100.7838,99.8339,100.619,710320.0
2023-07-17 10:30:00,103.8,103.88,103.27,103.35,576008.0,100.6093,100.6869,100.0956,100.1732,576008.0
2023-07-17 11:00:00,103.35,103.62,103.25,103.59,494494.0,100.1732,100.4349,100.0763,100.4058,494494.0
2023-07-17 11:30:00,103.6,104.27,103.58,104.0,523780.0,100.4155,101.0649,100.3961,100.8032,523780.0
2023-07-17 12:00:00,104.0,104.03,103.74,103.84,316174.0,100.8032,100.8323,100.5512,100.6481,316174.0
2023-07-17 12:30:00,103.84,103.93,103.68,103.79,229343.0,100.6481,100.7354,100.493,100.5997,229343.0
2023-07-17 13:00:00,103.8,104.04,103.71,104.02,322961.0,100.6093,100.842,100.5221,100.8226,322961.0
2023-07-17 13:30:00,104.02,104.19,103.86,104.13,368542.0,100.8226,100.9874,100.6675,100.9292,368542.0
2023-07-17 14:00:00,104.14,104.18,103.91,104.06,240547.0,100.9389,100.9777,100.716,100.8614,240547.0
2023-07-17 14:30:00,104.05,104.4,104.0,104.11,343665.0,100.8517,101.1909,100.8032,100.9098,343665.0
2023-07-17 15:00:00,104.11,104.9,104.11,104.87,596748.0,100.9098,101.6755,100.9098,101.6465,596748.0
2023-07-17 15:30:00,104.86,104.87,104.48,104.79,1018413.0,101.6368,101.6465,101.2684,101.5689,1018413.0
2023-07-18 09:30:00,103.69,103.69,102.01,102.44,1547597.0,100.5027,100.5027,98.8744,99.2912,1547597.0
2023-07-18 10:00:00,102.45,102.96,102.12,102.61,672180.0,99.3008,99.7952,98.981,99.4559,672180.0
2023-07-18 10:30:00,102.6,102.69,102.31,102.53,558950.0,99.4462,99.5335,99.1651,99.3784,558950.0
2023-07-18 11:00:00,102.53,102.56,102.07,102.11,502361.0,99.3784,99.4075,98.9325,98.9713,502361.0
2023-07-18 11:30:00,102.11,103.16,102.04,103.16,596800.0,98.9713,99.989,98.9034,99.989,596800.0
2023-07-18 12:00:00,103.16,103.53,103.01,103.47,573150.0,99.989,100.3476,99.8436,100.2895,573150.0
2023-07-18 12:30:00,103.47,103.54,102.89,102.98,404348.0,100.2895,100.3573,99.7273,99.8146,404348.0
2023-07-18 13:00:00,102.99,103.12,102.91,103.05,228139.0,99.8242,99.9502,99.7467,99.8824,228139.0
2023-07-18 13:30:00,103.05,103.19,103.02,103.18,280782.0,99.8824,100.0181,99.8533,100.0084,280782.0
2023-07-18 14:00:00,103.18,103.68,103.16,103.53,415596.0,100.0084,100.493,99.989,100.3476,415596.0
2023-07-18 14:30:00,103.53,103.54,103.23,103.45,246797.0,100.3476,100.3573,100.0569,100.2701,246797.0
2023-07-18 15:00:00,103.45,103.73,103.27,103.47,404179.0,100.2701,100.5415,100.0956,100.2895,404179.0
2023-07-18 15:30:00,103.46,103.5,103.12,103.15,955681.0,100.2798,100.3186,99.9502,99.9793,955681.0
2023-07-19 09:30:00,103.9,104.79,103.5,103.76,1536223.0,100.7063,101.5689,100.3186,100.5706,1536223.0
2023-07-19 10:00:00,103.76,104.15,103.6,103.81,748449.0,100.5706,100.9486,100.4155,100.619,748449.0
2023-07-19 10:30:00,103.81,104.05,103.26,103.36,573343.0,100.619,100.8517,100.0859,100.1829,573343.0
2023-07-19 11:00:00,103.37,103.53,103.18,103.36,409482.0,100.1926,100.3476,100.0084,100.1829,409482.0
2023-07-19 11:30:00,103.37,103.45,103.02,103.15,258554.0,100.1926,100.2701,99.8533,99.9793,258554.0
2023-07-19 12:00:00,103.14,103.89,103.11,103.21,912774.0,99.9696,100.6966,99.9406,100.0375,912774.0
2023-07-19 12:30:00,103.19,103.29,102.92,103.13,264169.0,100.0181,100.115,99.7564,99.9599,264169.0
2023-07-19 13:00:00,103.14,103.19,102.8,102.94,400619.0,99.9696,100.0181,99.6401,99.7758,400619.0
2023-07-19 13:30:00,102.93,102.99,102.57,102.79,326919.0,99.7661,99.8242,99.4172,99.6304,326919.0
2023-07-19 14:00:00,102.79,102.96,102.61,102.64,242897.0,99.6304,99.7952,99.4559,99.485,242897.0
2023-07-19 14:30:00,102.64,102.81,102.61,102.69,252541.0,99.485,99.6498,99.4559,99.5335,252541.0
2023-07-19 15:00:00,102.69,103.16,102.65,103.11,399714.0,99.5335,99.989,99.4947,99.9406,399714.0
2023-07-19 15:30:00,103.11,103.17,102.67,103.07,1295938.0,99.9406,99.9987,99.5141,99.9018,1295938.0
2023-07-20 09:30:00,98.55,100.45,97.05,98.86,4929763.0,95.5207,97.3623,94.0668,95.8212,4929763.0
2023-07-20 10:00:00,98.86,99.4,98.29,98.43,1759968.0,95.8212,96.3446,95.2687,95.4044,1759968.0
2023-07-20 10:30:00,98.43,98.5,97.52,98.33,1793444.0,95.4044,95.4723,94.5224,95.3075,1793444.0
2023-07-20 11:00:00,98.35,98.68,98.19,98.49,891541.0,95.3269,95.6467,95.1718,95.4626,891541.0
2023-07-20 11:30:00,98.49,98.84,98.46,98.57,576573.0,95.4626,95.8018,95.4335,95.5401,576573.0
2023-07-20 12:00:00,98.57,98.69,98.1,98.17,636024.0,95.5401,95.6564,95.0846,95.1524,636024.0
2023-07-20 12:30:00,98.18,98.24,97.7,97.87,754435.0,95.1621,95.2203,94.6969,94.8616,754435.0
2023-07-20 13:00:00,97.86,98.27,97.82,98.27,559329.0,94.8519,95.2493,94.8132,95.2493,559329.0
2023-07-20 13:30:00,98.26,98.53,98.13,98.23,402021.0,95.2396,95.5013,95.1136,95.2106,402021.0
2023-07-20 14:00:00,98.23,98.28,97.99,98.0,497735.0,95.2106,95.259,94.9779,94.9876,497735.0
2023-07-20 14:30:00,97.99,98.13,97.89,97.95,471611.0,94.9779,95.1136,94.881,94.9392,471611.0
2023-07-20 15:00:00,97.96,98.12,97.41,97.73,1033685.0,94.9489,95.1039,94.4158,94.7259,1033685.0
2023-07-20 15:30:00,97.75,98.24,97.73,97.86,2066682.0,94.7453,95.2203,94.7259,94.8519,2066682.0
2023-07-21 09:30:00,97.88,97.88,96.43,96.74,1962738.0,94.8713,94.8713,93.4659,93.7664,1962738.0
2023-07-21 10:00:00,96.75,97.11,96.33,96.46,1474882.0,93.7761,94.125,93.369,93.495,1474882.0
2023-07-21 10:30:00,96.47,97.05,96.47,96.83,610635.0,93.5047,94.0668,93.5047,93.8536,610635.0
2023-07-21 11:00:00,96.82,97.95,96.76,97.45,1098040.0,93.8439,94.9392,93.7857,94.4545,1098040.0
2023-07-21 11:30:00,97.44,97.99,97.15,97.74,856554.0,94.4448,94.9779,94.1638,94.7356,856554.0
2023-07-21 12:00:00,97.72,97.9,97.22,97.31,484277.0,94.7162,94.8907,94.2316,94.3188,484277.0
2023-07-21 12:30:00,97.31,97.39,96.94,97.19,496085.0,94.3188,94.3964,93.9602,94.2025,496085.0
2023-07-21 13:00:00,97.2,97.83,97.19,97.47,637494.0,94.2122,94.8229,94.2025,94.4739,637494.0
2023-07-21 13:30:00,97.46,97.67,97.35,97.55,361368.0,94.4642,94.6678,94.3576,94.5515,361368.0
2023-07-21 14:00:00,97.54,97.56,97.26,97.45,317114.0,94.5418,94.5612,94.2704,94.4545,317114.0
2023-07-21 14:30:00,97.47,97.62,97.38,97.44,332090.0,94.4739,94.6193,94.3867,94.4448,332090.0
2023-07-21 15:00:00,97.45,97.55,97.23,97.5,421123.0,94.4545,94.5515,94.2413,94.503,421123.0
2023-07-21 15:30:00,97.5,97.6,97.05,97.26,1462657.0,94.503,94.5999,94.0668,94.2704,1462657.0
2023-07-24 09:30:00,97.27,97.5,96.78,97.35,964252.0,94.2801,94.503,93.8051,94.3576,964252.0
2023-07-24 10:00:00,97.35,97.93,97.33,97.72,525432.0,94.3576,94.9198,94.3382,94.7162,525432.0
2023-07-24 10:30:00,97.73,97.86,97.51,97.63,483884.0,94.7259,94.8519,94.5127,94.629,483884.0
2023-07-24 11:00:00,97.63,97.84,97.41,97.51,312539.0,94.629,94.8325,94.4158,94.5127,312539.0
2023-07-24 11:30:00,97.5,97.55,97.26,97.51,381560.0,94.503,94.5515,94.2704,94.5127,381560.0
2023-07-24 12:00:00,97.51,97.53,97.22,97.53,552704.0,94.5127,94.5321,94.2316,94.5321,552704.0
2023-07-24 12:30:00,97.52,97.68,97.44,97.65,265423.0,94.5224,94.6775,94.4448,94.6484,265423.0
2023-07-24 13:00:00,97.66,97.87,97.57,97.86,336775.0,94.6581,94.8616,94.5708,94.8519,336775.0
2023-07-24 13:30:00,97.86,98.01,97.79,97.94,405723.0,94.8519,94.9973,94.7841,94.9295,405723.0
2023-07-24 14:00:00,97.93,98.09,97.89,98.0,409893.0,94.9198,95.0749,94.881,94.9876,409893.0
2023-07-24 14:30:00,97.98,98.1,97.84,98.05,383873.0,94.9682,95.0846,94.8325,95.0361,383873.0
2023-07-24 15:00:00,98.06,98.1,97.9,97.92,316045.0,95.0458,95.0846,94.8907,94.9101,316045.0
2023-07-24 15:30:00,97.93,98.27,97.92,98.2,956039.0,94.9198,95.2493,94.9101,95.1815,956039.0
2023-07-25 09:30:00,99.52,100.59,99.11,100.56,1260441.0,96.4609,97.498,96.0635,97.4689,1260441.0
2023-07-25 10:00:00,100.54,100.88,100.34,100.63,824929.0,97.4496,97.7791,97.2557,97.5368,824929.0
2023-07-25 10:30:00,100.63,100.84,100.35,100.45,394420.0,97.5368,97.7403,97.2654,97.3623,394420.0
2023-07-25 11:00:00,100.45,100.6,100.45,100.54,305491.0,97.3623,97.5077,97.3623,97.4496,305491.0
2023-07-25 11:30:00,100.54,100.84,100.51,100.69,311064.0,97.4496,97.7403,97.4205,97.5949,311064.0
2023-07-25 12:00:00,100.68,100.77,100.56,100.64,359330.0,97.5853,97.6725,97.4689,97.5465,359330.0
2023-07-25 12:30:00,100.65,100.89,100.59,100.84,297767.0,97.5562,97.7888,97.498,97.7403,297767.0
2023-07-25 13:00:00,100.84,100.89,100.62,100.76,319779.0,97.7403,97.7888,97.5271,97.6628,319779.0
2023-07-25 13:30:00,100.76,100.84,100.69,100.75,223460.0,97.6628,97.7403,97.5949,97.6531,223460.0
2023-07-25 14:00:00,100.75,100.81,100.45,100.53,289873.0,97.6531,97.7113,97.3623,97.4399,289873.0
2023-07-25 14:30:00,100.54,100.74,100.39,100.41,359601.0,97.4496,97.6434,97.3042,97.3236,359601.0
2023-07-25 15:00:00,100.41,100.66,100.3,100.32,297275.0,97.3236,97.5659,97.2169,97.2363,297275.0
2023-07-25 15:30:00,100.33,100.55,100.12,100.33,1047074.0,97.246,97.4592,97.0425,97.246,1047074.0
2023-07-26 09:30:00,99.49,99.64,98.57,99.18,1101586.0,96.4318,96.5772,95.5401,96.1314,1101586.0
2023-07-26 10:00:00,99.17,99.59,98.99,99.52,583002.0,96.1217,96.5288,95.9472,96.4609,583002.0
2023-07-26 10:30:00,99.52,99.73,99.07,99.12,466860.0,96.4609,96.6645,96.0247,96.0732,466860.0
2023-07-26 11:00:00,99.09,99.13,98.71,98.76,324438.0,96.0441,96.0829,95.6758,95.7243,324438.0
2023-07-26 11:30:00,98.75,99.15,98.74,98.99,374140.0,95.7146,96.1023,95.7049,95.9472,374140.0
2023-07-26 12:00:00,98.99,99.28,98.94,98.98,283786.0,95.9472,96.2283,95.8987,95.9375,283786.0
2023-07-26 12:30:00,98.97,99.18,98.93,99.08,188197.0,95.9278,96.1314,95.889,96.0344,188197.0
2023-07-26 13:00:00,99.08,99.32,99.07,99.27,221538.0,96.0344,96.2671,96.0247,96.2186,221538.0
2023-07-26 13:30:00,99.28,99.34,99.14,99.23,211452.0,96.2283,96.2864,96.0926,96.1798,211452.0
2023-07-26 14:00:00,99.22,99.56,99.13,99.38,453595.0,96.1701,96.4997,96.0829,96.3252,453595.0
2023-07-26 14:30:00,99.37,100.13,99.36,99.69,459559.0,96.3155,97.0522,96.3058,96.6257,459559.0
2023-07-26 15:00:00,99.71,99.77,99.08,99.31,482387.0,96.6451,96.7032,96.0344,96.2574,482387.0
2023-07-26 15:30:00,99.29,99.73,99.17,99.41,937804.0,96.238,96.6645,96.1217,96.3543,937804.0
2023-07-27 09:30:00,101.5,101.76,100.94,101.09,1030050.0,98.38,98.6321,97.8373,97.9826,1030050.0
2023-07-27 10:00:00,101.09,101.28,100.5,100.51,590865.0,97.9826,98.1668,97.4108,97.4205,590865.0
2023-07-27 10:30:00,100.52,100.69,100.27,100.35,385721.0,97.4302,97.5949,97.1879,97.2654,385721.0
2023-07-27 11:00:00,100.35,101.02,100.34,100.86,398522.0,97.2654,97.9148,97.2557,97.7597,398522.0
2023-07-27 11:30:00,100.87,101.06,100.75,100.76,281280.0,97.7694,97.9536,97.6531,97.6628,281280.0
2023-07-27 12:00:00,100.76,101.2,100.75,101.19,255203.0,97.6628,98.0893,97.6531,98.0796,255203.0
2023-07-27 12:30:00,101.19,101.44,101.12,101.44,306806.0,98.0796,98.3219,98.0117,98.3219,306806.0
2023-07-27 13:00:00,101.44,101.59,100.85,100.91,310379.0,98.3219,98.4673,97.75,97.8082,310379.0
2023-07-27 13:30:00,100.9,100.91,100.61,100.68,199517.0,97.7985,97.8082,97.5174,97.5853,199517.0
2023-07-27 14:00:00,100.67,100.74,99.79,99.81,361127.0,97.5756,97.6434,96.7226,96.742,361127.0
2023-07-27 14:30:00,99.81,99.88,99.15,99.17,323252.0,96.742,96.8098,96.1023,96.1217,323252.0
2023-07-27 15:00:00,99.16,99.52,99.11,99.2,295918.0,96.112,96.4609,96.0635,96.1507,295918.0
2023-07-27 15:30:00,99.2,99.37,98.9,99.36,852953.0,96.1507,96.3155,95.86,96.3058,852953.0
2023-07-28 09:30:00,100.07,100.45,99.78,100.02,758622.0,96.994,97.3623,96.7129,96.9455,758622.0
2023-07-28 10:00:00,100.02,100.74,100.02,100.62,475870.0,96.9455,97.6434,96.9455,97.5271,475870.0
2023-07-28 10:30:00,100.63,100.99,100.13,100.2,401635.0,97.5368,97.8857,97.0522,97.12,401635.0
2023-07-28 11:00:00,100.19,100.84,100.07,100.74,313438.0,97.1103,97.7403,96.994,97.6434,313438.0
2023-07-28 11:30:00,100.73,100.82,100.52,100.77,202923.0,97.6337,97.7209,97.4302,97.6725,202923.0
2023-07-28 12:00:00,100.76,100.95,100.57,100.9,312768.0,97.6628,97.847,97.4786,97.7985,312768.0
2023-07-28 12:30:00,100.89,100.9,100.67,100.87,208596.0,97.7888,97.7985,97.5756,97.7694,208596.0
2023-07-28 13:00:00,100.86,100.89,100.46,100.62,206920.0,97.7597,97.7888,97.372,97.5271,206920.0
2023-07-28 13:30:00,100.62,100.69,100.25,100.63,238007.0,97.5271,97.5949,97.1685,97.5368,238007.0
2023-07-28 14:00:00,100.63,100.85,100.6,100.85,224595.0,97.5368,97.75,97.5077,97.75,224595.0
2023-07-28 14:30:00,100.84,100.9,100.67,100.77,208059.0,97.7403,97.7985,97.5756,97.6725,208059.0
2023-07-28 15:00:00,100.78,100.96,100.67,100.71,232694.0,97.6822,97.8566,97.5756,97.6143,232694.0
2023-07-28 15:30:00,100.71,100.88,100.65,100.86,665718.0,97.6143,97.7791,97.5562,97.7597,665718.0
2023-07-31 09:30:00,99.18,99.78,98.42,98.63,1460574.0,96.1314,96.7129,95.3947,95.5983,1460574.0
2023-07-31 10:00:00,98.63,99.0,98.53,98.86,643792.0,95.5983,95.9569,95.5013,95.8212,643792.0
2023-07-31 10:30:00,98.87,99.04,98.63,98.96,465591.0,95.8309,95.9957,95.5983,95.9181,465591.0
2023-07-31 11:00:00,98.95,99.13,98.74,98.81,563424.0,95.9084,96.0829,95.7049,95.7727,563424.0
2023-07-31 11:30:00,98.82,98.91,98.63,98.83,278850.0,95.7824,95.8697,95.5983,95.7921,278850.0
2023-07-31 12:00:00,98.85,98.93,98.77,98.84,268007.0,95.8115,95.889,95.734,95.8018,268007.0
2023-07-31 12:30:00,98.84,99.02,98.83,98.93,287954.0,95.8018,95.9763,95.7921,95.889,287954.0
2023-07-31 13:00:00,98.92,98.98,98.77,98.84,206548.0,95.8794,95.9375,95.734,95.8018,206548.0
2023-07-31 13:30:00,98.84,99.12,98.83,99.08,271503.0,95.8018,96.0732,95.7921,96.0344,271503.0
2023-07-31 14:00:00,99.08,99.14,98.89,98.95,213791.0,96.0344,96.0926,95.8503,95.9084,213791.0
2023-07-31 14:30:00,98.94,99.14,98.88,99.09,228452.0,95.8987,96.0926,95.8406,96.0441,228452.0
2023-07-31 15:00:00,99.09,99.09,98.86,99.03,275448.0,96.0441,96.0441,95.8212,95.986,275448.0
2023-07-31 15:30:00,99.03,99.2,98.87,99.13,820355.0,95.986,96.1507,95.8309,96.0829,820355.0
2023-08-01 09:30:00,99.14,99.19,98.08,98.19,820638.0,96.0926,96.1411,95.0652,95.1718,820638.0
2023-08-01 10:00:00,98.2,98.68,98.16,98.63,535463.0,95.1815,95.6467,95.1427,95.5983,535463.0
2023-08-01 10:30:00,98.62,98.82,98.5,98.63,375596.0,95.5886,95.7824,95.4723,95.5983,375596.0
2023-08-01 11:00:00,98.66,98.72,98.28,98.45,350877.0,95.6273,95.6855,95.259,95.4238,350877.0
2023-08-01 11:30:00,98.45,98.5,98.25,98.33,232912.0,95.4238,95.4723,95.2299,95.3075,232912.0
2023-08-01 12:00:00,98.34,98.64,98.33,98.51,183050.0,95.3172,95.608,95.3075,95.482,183050.0
2023-08-01 12:30:00,98.49,98.59,98.4,98.57,134203.0,95.4626,95.5595,95.3753,95.5401,134203.0
2023-08-01 13:00:00,98.57,98.71,98.46,98.46,121655.0,95.5401,95.6758,95.4335,95.4335,121655.0
2023-08-01 13:30:00,98.47,98.64,98.31,98.53,213055.0,95.4432,95.608,95.2881,95.5013,213055.0
2023-08-01 14:00:00,98.54,98.69,98.42,98.48,169327.0,95.511,95.6564,95.3947,95.4529,169327.0
2023-08-01 14:30:00,98.48,98.67,98.41,98.65,145090.0,95.4529,95.637,95.385,95.6177,145090.0
2023-08-01 15:00:00,98.66,98.76,98.57,98.65,146695.0,95.6273,95.7243,95.5401,95.6177,146695.0
2023-08-01 15:30:00,98.65,98.76,98.32,98.4,624103.0,95.6177,95.7243,95.2978,95.3753,624103.0
2023-08-02 09:30:00,97.5,97.5,96.06,96.24,1384095.0,94.503,94.503,93.1073,93.2817,1384095.0
2023-08-02 10:00:00,96.24,96.31,95.63,96.08,769230.0,93.2817,93.3496,92.6905,93.1266,769230.0
2023-08-02 10:30:00,96.08,96.18,95.43,95.5,487578.0,93.1266,93.2236,92.4966,92.5645,487578.0
2023-08-02 11:00:00,95.5,95.77,95.44,95.65,435787.0,92.5645,92.8262,92.5063,92.7099,435787.0
2023-08-02 11:30:00,95.65,95.72,95.3,95.32,413281.0,92.7099,92.7777,92.3706,92.39,413281.0
2023-08-02 12:00:00,95.3,95.53,95.21,95.4,381694.0,92.3706,92.5936,92.2834,92.4676,381694.0
2023-08-02 12:30:00,95.41,95.96,95.35,95.95,364867.0,92.4772,93.0103,92.4191,93.0006,364867.0
2023-08-02 13:00:00,95.94,96.02,95.82,95.95,189207.0,92.991,93.0685,92.8746,93.0006,189207.0
2023-08-02 13:30:00,95.95,96.09,95.8,95.83,163144.0,93.0006,93.1363,92.8553,92.8843,163144.0
2023-08-02 14:00:00,95.82,96.06,95.82,95.94,297262.0,92.8746,93.1073,92.8746,92.991,297262.0
2023-08-02 14:30:00,95.93,96.16,95.88,96.1,202912.0,92.9813,93.2042,92.9328,93.146,202912.0
2023-08-02 15:00:00,96.09,96.18,95.53,95.54,265190.0,93.1363,93.2236,92.5936,92.6032,265190.0
2023-08-02 15:30:00,95.57,96.08,95.54,95.68,949073.0,92.6323,93.1266,92.6032,92.7389,949073.0
2023-08-03 09:30:00,94.84,95.43,94.58,94.95,1237820.0,91.9248,92.4966,91.6728,92.0314,1237820.0
2023-08-03 10:00:00,94.93,95.19,94.59,94.61,813212.0,92.012,92.264,91.6824,91.7018,813212.0
2023-08-03 10:30:00,94.58,94.89,94.57,94.86,427463.0,91.6728,91.9732,91.6631,91.9441,427463.0
2023-08-03 11:00:00,94.87,95.11,94.67,95.06,412607.0,91.9538,92.1865,91.76,92.138,412607.0
2023-08-03 11:30:00,95.09,95.11,94.85,94.92,375735.0,92.1671,92.1865,91.9345,92.0023,375735.0
2023-08-03 12:00:00,94.92,95.46,94.88,95.42,242142.0,92.0023,92.5257,91.9635,92.4869,242142.0
2023-08-03 12:30:00,95.42,95.81,95.42,95.7,182115.0,92.4869,92.8649,92.4869,92.7583,182115.0
2023-08-03 13:00:00,95.71,95.79,95.49,95.52,188121.0,92.768,92.8456,92.5548,92.5839,188121.0
2023-08-03 13:30:00,95.53,95.6,95.26,95.28,169252.0,92.5936,92.6614,92.3319,92.3512,169252.0
2023-08-03 14:00:00,95.28,95.35,95.13,95.23,130761.0,92.3512,92.4191,92.2058,92.3028,130761.0
2023-08-03 14:30:00,95.24,95.28,94.98,95.11,365051.0,92.3125,92.3512,92.0605,92.1865,365051.0
2023-08-03 15:00:00,95.11,95.14,94.82,95.1,302138.0,92.1865,92.2155,91.9054,92.1768,302138.0
2023-08-03 15:30:00,95.12,95.17,94.84,94.98,928587.0,92.1962,92.2446,91.9248,92.0605,928587.0
2023-08-04 09:30:00,95.28,95.85,95.13,95.43,603995.0,92.3512,92.9037,92.2058,92.4966,603995.0
2023-08-04 10:00:00,95.43,96.19,95.19,96.08,497167.0,92.4966,93.2333,92.264,93.1266,497167.0
2023-08-04 10:30:00,96.08,96.81,96.02,96.75,480175.0,93.1266,93.8342,93.0685,93.7761,480175.0
2023-08-04 11:00:00,96.74,96.93,96.57,96.77,389157.0,93.7664,93.9505,93.6016,93.7954,389157.0
2023-08-04 11:30:00,96.77,97.25,96.7,97.23,444229.0,93.7954,94.2607,93.7276,94.2413,444229.0
2023-08-04 12:00:00,97.23,97.47,97.03,97.44,271448.0,94.2413,94.4739,94.0474,94.4448,271448.0
2023-08-04 12:30:00,97.44,97.58,97.35,97.42,187756.0,94.4448,94.5805,94.3576,94.4255,187756.0
2023-08-04 13:00:00,97.43,97.44,96.96,97.07,184497.0,94.4352,94.4448,93.9796,94.0862,184497.0
2023-08-04 13:30:00,97.07,97.21,96.85,96.9,154353.0,94.0862,94.2219,93.873,93.9214,154353.0
2023-08-04 14:00:00,96.88,96.9,96.31,96.34,318929.0,93.9021,93.9214,93.3496,93.3787,318929.0
2023-08-04 14:30:00,96.35,96.45,96.13,96.2,225723.0,93.3883,93.4853,93.1751,93.243,225723.0
2023-08-04 15:00:00,96.2,96.36,95.99,96.08,268940.0,93.243,93.398,93.0394,93.1266,268940.0
2023-08-04 15:30:00,96.09,96.16,95.81,96.16,744137.0,93.1363,93.2042,92.8649,93.2042,744137.0
2023-08-07 09:30:00,96.73,96.94,95.68,95.78,583096.0,93.7567,93.9602,92.7389,92.8359,583096.0
2023-08-07 10:00:00,95.77,96.16,95.61,96.06,324442.0,92.8262,93.2042,92.6711,93.1073,324442.0
2023-08-07 10:30:00,96.07,96.08,95.59,95.66,420966.0,93.117,93.1266,92.6517,92.7196,420966.0
2023-08-07 11:00:00,95.65,95.7,95.22,95.58,633267.0,92.7099,92.7583,92.2931,92.642,633267.0
2023-08-07 11:30:00,95.58,95.88,95.5,95.86,449608.0,92.642,92.9328,92.5645,92.9134,449608.0
2023-08-07 12:00:00,95.87,95.91,95.57,95.72,268755.0,92.9231,92.9619,92.6323,92.7777,268755.0
2023-08-07 12:30:00,95.72,95.77,95.55,95.72,151520.0,92.7777,92.8262,92.6129,92.7777,151520.0
2023-08-07 13:00:00,95.74,95.93,95.68,95.81,230043.0,92.7971,92.9813,92.7389,92.8649,230043.0
2023-08-07 13:30:00,95.81,95.98,95.66,95.95,126787.0,92.8649,93.0297,92.7196,93.0006,126787.0
2023-08-07 14:00:00,95.95,96.09,95.87,95.93,139897.0,93.0006,93.1363,92.9231,92.9813,139897.0
2023-08-07 14:30:00,95.94,96.09,95.93,96.01,113655.0,92.991,93.1363,92.9813,93.0588,113655.0
2023-08-07 15:00:00,96.01,96.03,95.75,95.81,176046.0,93.0588,93.0782,92.8068,92.8649,176046.0
2023-08-07 15:30:00,95.79,96.35,95.72,96.35,713802.0,92.8456,93.3883,92.7777,93.3883,713802.0
2023-08-08 09:30:00,94.88,94.9,93.76,93.95,855343.0,91.9635,91.9829,90.878,91.0621,855343.0
2023-08-08 10:00:00,93.95,94.27,93.67,94.08,549266.0,91.0621,91.3723,90.7907,91.1881,549266.0
2023-08-08 10:30:00,94.07,94.08,93.76,93.83,381025.0,91.1784,91.1881,90.878,90.9458,381025.0
2023-08-08 11:00:00,93.83,94.18,93.75,94.14,284641.0,90.9458,91.2851,90.8683,91.2463,284641.0
2023-08-08 11:30:00,94.12,94.17,93.87,94.08,222523.0,91.2269,91.2754,90.9846,91.1881,222523.0
2023-08-08 12:00:00,94.07,94.15,93.91,93.94,330285.0,91.1784,91.256,91.0234,91.0524,330285.0
2023-08-08 12:30:00,93.94,94.14,93.85,93.92,209123.0,91.0524,91.2463,90.9652,91.033,209123.0
2023-08-08 13:00:00,93.93,94.2,93.88,94.14,164543.0,91.0427,91.3044,90.9943,91.2463,164543.0
2023-08-08 13:30:00,94.13,94.24,93.99,94.11,199377.0,91.2366,91.3432,91.1009,91.2172,199377.0
2023-08-08 14:00:00,94.12,94.37,94.01,94.25,167001.0,91.2269,91.4692,91.1203,91.3529,167001.0
2023-08-08 14:30:00,94.25,94.53,94.12,94.45,182887.0,91.3529,91.6243,91.2269,91.5468,182887.0
2023-08-08 15:00:00,94.46,94.55,94.31,94.37,225697.0,91.5564,91.6437,91.4111,91.4692,225697.0
2023-08-08 15:30:00,94.36,94.53,94.21,94.48,750582.0,91.4595,91.6243,91.3141,91.5758,750582.0
2023-08-09 09:30:00,95.83,95.85,94.28,94.46,806466.0,92.8843,92.9037,91.382,91.5564,806466.0
2023-08-09 10:00:00,94.47,94.75,94.28,94.39,303122.0,91.5661,91.8375,91.382,91.4886,303122.0
2023-08-09 10:30:00,94.38,94.64,94.01,94.06,284972.0,91.4789,91.7309,91.1203,91.1687,284972.0
2023-08-09 11:00:00,94.05,94.18,93.72,93.76,341251.0,91.159,91.2851,90.8392,90.878,341251.0
2023-08-09 11:30:00,93.75,93.99,93.71,93.76,383377.0,90.8683,91.1009,90.8295,90.878,383377.0
2023-08-09 12:00:00,93.75,94.18,93.74,94.11,216153.0,90.8683,91.2851,90.8586,91.2172,216153.0
2023-08-09 12:30:00,94.1,94.27,94.04,94.05,195487.0,91.2075,91.3723,91.1494,91.159,195487.0
2023-08-09 13:00:00,94.06,94.46,94.01,94.43,143188.0,91.1687,91.5564,91.1203,91.5274,143188.0
2023-08-09 13:30:00,94.45,94.54,94.3,94.34,135104.0,91.5468,91.634,91.4014,91.4401,135104.0
2023-08-09 14:00:00,94.33,94.59,94.27,94.58,198603.0,91.4304,91.6824,91.3723,91.6728,198603.0
2023-08-09 14:30:00,94.6,94.68,94.52,94.57,161596.0,91.6921,91.7697,91.6146,91.6631,161596.0
2023-08-09 15:00:00,94.58,94.61,94.34,94.46,168504.0,91.6728,91.7018,91.4401,91.5564,168504.0
2023-08-09 15:30:00,94.45,94.54,93.94,94.0,633878.0,91.5468,91.634,91.0524,91.1106,633878.0
2023-08-10 09:30:00,95.45,95.88,94.95,95.86,691979.0,92.516,92.9328,92.0314,92.9134,691979.0
2023-08-10 10:00:00,95.87,95.97,95.53,95.63,296620.0,92.9231,93.02,92.5936,92.6905,296620.0
2023-08-10 10:30:00,95.64,95.74,95.0,95.17,329208.0,92.7002,92.7971,92.0798,92.2446,329208.0
2023-08-10 11:00:00,95.17,95.24,94.96,95.12,245981.0,92.2446,92.3125,92.0411,92.1962,245981.0
2023-08-10 11:30:00,95.11,95.26,94.78,94.88,219893.0,92.1865,92.3319,91.8666,91.9635,219893.0
2023-08-10 12:00:00,94.84,94.93,94.63,94.77,191944.0,91.9248,92.012,91.7212,91.8569,191944.0
2023-08-10 12:30:00,94.76,95.05,94.56,94.65,127832.0,91.8472,92.1283,91.6534,91.7406,127832.0
2023-08-10 13:00:00,94.65,94.8,94.59,94.69,136313.0,91.7406,91.886,91.6824,91.7794,136313.0
2023-08-10 13:30:00,94.67,94.69,94.28,94.34,162473.0,91.76,91.7794,91.382,91.4401,162473.0
2023-08-10 14:00:00,94.35,94.78,94.35,94.7,154408.0,91.4498,91.8666,91.4498,91.7891,154408.0
2023-08-10 14:30:00,94.7,95.03,94.61,95.03,178315.0,91.7891,92.1089,91.7018,92.1089,178315.0
2023-08-10 15:00:00,95.04,95.09,94.77,94.83,261737.0,92.1186,92.1671,91.8569,91.9151,261737.0
2023-08-10 15:30:00,94.82,94.93,94.68,94.8,776797.0,91.9054,92.012,91.7697,91.886,776797.0
2023-08-11 09:30:00,93.5,93.5,92.21,92.64,1217033.0,90.626,90.626,89.3756,89.7924,1217033.0
2023-08-11 10:00:00,92.66,93.02,92.6,92.8,601688.0,89.8118,90.1607,89.7536,89.9475,601688.0
2023-08-11 10:30:00,92.8,92.99,92.65,92.86,435757.0,89.9475,90.1316,89.8021,90.0056,435757.0
2023-08-11 11:00:00,92.88,92.97,92.51,92.58,297270.0,90.025,90.1122,89.6664,89.7342,297270.0
2023-08-11 11:30:00,92.58,92.7,92.4,92.66,301784.0,89.7342,89.8505,89.5598,89.8118,301784.0
2023-08-11 12:00:00,92.67,92.78,92.41,92.45,354306.0,89.8215,89.9281,89.5695,89.6082,354306.0
2023-08-11 12:30:00,92.47,92.56,92.28,92.34,319196.0,89.6276,89.7148,89.4435,89.5016,319196.0
2023-08-11 13:00:00,92.34,92.44,92.22,92.4,296490.0,89.5016,89.5985,89.3853,89.5598,296490.0
2023-08-11 13:30:00,92.41,92.43,92.19,92.32,257262.0,89.5695,89.5888,89.3562,89.4822,257262.0
2023-08-11 14:00:00,92.31,92.39,92.22,92.23,222248.0,89.4725,89.5501,89.3853,89.395,222248.0
2023-08-11 14:30:00,92.23,92.43,92.2,92.35,318066.0,89.395,89.5888,89.3659,89.5113,318066.0
2023-08-11 15:00:00,92.35,92.36,92.11,92.13,429663.0,89.5113,89.521,89.2787,89.2981,429663.0
2023-08-11 15:30:00,92.14,92.18,91.97,91.99,1393303.0,89.3078,89.3465,89.143,89.1624,1393303.0
2023-08-14 09:30:00,91.69,92.27,91.3,92.27,730730.0,88.8716,89.4338,88.4936,89.4338,730730.0
2023-08-14 10:00:00,92.25,92.65,92.02,92.34,383732.0,89.4144,89.8021,89.1914,89.5016,383732.0
2023-08-14 10:30:00,92.35,92.98,92.35,92.84,426491.0,89.5113,90.1219,89.5113,89.9862,426491.0
2023-08-14 11:00:00,92.84,92.85,92.57,92.83,253554.0,89.9862,89.9959,89.7245,89.9765,253554.0
2023-08-14 11:30:00,92.83,93.12,92.73,92.88,296825.0,89.9765,90.2576,89.8796,90.025,296825.0
2023-08-14 12:00:00,92.89,93.04,92.75,92.85,310883.0,90.0347,90.1801,89.899,89.9959,310883.0
2023-08-14 12:30:00,92.83,92.94,92.78,92.85,146555.0,89.9765,90.0832,89.9281,89.9959,146555.0
2023-08-14 13:00:00,92.84,92.99,92.83,92.9,179823.0,89.9862,90.1316,89.9765,90.0444,179823.0
2023-08-14 13:30:00,92.9,92.91,92.67,92.81,190369.0,90.0444,90.0541,89.8215,89.9572,190369.0
2023-08-14 14:00:00,92.8,92.92,92.74,92.88,270464.0,89.9475,90.0638,89.8893,90.025,270464.0
2023-08-14 14:30:00,92.88,93.03,92.75,92.98,261335.0,90.025,90.1704,89.899,90.1219,261335.0
2023-08-14 15:00:00,92.98,93.13,92.93,93.06,295382.0,90.1219,90.2673,90.0735,90.1995,295382.0
2023-08-14 15:30:00,93.05,93.29,92.9,93.08,960791.0,90.1898,90.4224,90.0444,90.2189,960791.0
2023-08-15 09:30:00,92.52,92.71,91.95,91.96,705929.0,89.6761,89.8602,89.1236,89.1333,705929.0
2023-08-15 10:00:00,91.95,92.08,91.54,91.74,481309.0,89.1236,89.2496,88.7262,88.9201,481309.0
2023-08-15 10:30:00,91.73,91.77,91.5,91.67,229208.0,88.9104,88.9491,88.6874,88.8522,229208.0
2023-08-15 11:00:00,91.67,91.9,91.65,91.73,216807.0,88.8522,89.0751,88.8328,88.9104,216807.0
2023-08-15 11:30:00,91.73,91.84,91.59,91.82,227849.0,88.9104,89.017,88.7747,88.9976,227849.0
2023-08-15 12:00:00,91.82,91.91,91.69,91.81,153466.0,88.9976,89.0848,88.8716,88.9879,153466.0
2023-08-15 12:30:00,91.8,91.82,91.56,91.7,194442.0,88.9782,88.9976,88.7456,88.8813,194442.0
2023-08-15 13:00:00,91.7,91.78,91.61,91.73,128259.0,88.8813,88.9588,88.794,88.9104,128259.0
2023-08-15 13:30:00,91.72,91.73,91.62,91.71,121847.0,88.9007,88.9104,88.8037,88.891,121847.0
2023-08-15 14:00:00,91.7,91.78,91.65,91.68,114320.0,88.8813,88.9588,88.8328,88.8619,114320.0
2023-08-15 14:30:00,91.68,91.91,91.66,91.88,166323.0,88.8619,89.0848,88.8425,89.0557,166323.0
2023-08-15 15:00:00,91.88,91.9,91.52,91.53,259960.0,89.0557,89.0751,88.7068,88.7165,259960.0
2023-08-15 15:30:00,91.52,91.78,91.49,91.73,948602.0,88.7068,88.9588,88.6777,88.9104,948602.0
2023-08-16 09:30:00,91.44,92.51,91.32,92.42,549064.0,88.6293,89.6664,88.513,89.5792,549064.0
2023-08-16 10:00:00,92.42,92.7,92.17,92.49,583642.0,89.5792,89.8505,89.3368,89.647,583642.0
2023-08-16 10:30:00,92.47,92.72,92.36,92.53,503942.0,89.6276,89.8699,89.521,89.6858,503942.0
2023-08-16 11:00:00,92.52,92.63,92.32,92.4,282678.0,89.6761,89.7827,89.4822,89.5598,282678.0
2023-08-16 11:30:00,92.39,92.4,91.79,91.85,294992.0,89.5501,89.5598,88.9685,89.0267,294992.0
2023-08-16 12:00:00,91.84,92.0,91.69,91.87,273322.0,89.017,89.1721,88.8716,89.0461,273322.0
2023-08-16 12:30:00,91.87,92.0,91.81,91.86,209235.0,89.0461,89.1721,88.9879,89.0364,209235.0
2023-08-16 13:00:00,91.86,91.9,91.65,91.79,143923.0,89.0364,89.0751,88.8328,88.9685,143923.0
2023-08-16 13:30:00,91.79,92.06,91.69,92.0,124874.0,88.9685,89.2302,88.8716,89.1721,124874.0
2023-08-16 14:00:00,92.01,92.28,91.79,92.14,223811.0,89.1818,89.4435,88.9685,89.3078,223811.0
2023-08-16 14:30:00,92.14,92.22,91.91,92.04,229941.0,89.3078,89.3853,89.0848,89.2108,229941.0
2023-08-16 15:00:00,92.03,92.08,91.65,91.73,443662.0,89.2011,89.2496,88.8328,88.9104,443662.0
2023-08-16 15:30:00,91.73,91.96,91.69,91.77,823542.0,88.9104,89.1333,88.8716,88.9491,823542.0
2023-08-17 09:30:00,92.92,92.92,91.8,92.15,875441.0,90.0638,90.0638,88.9782,89.3175,875441.0
2023-08-17 10:00:00,92.14,92.53,91.97,91.98,419214.0,89.3078,89.6858,89.143,89.1527,419214.0
2023-08-17 10:30:00,91.99,92.69,91.92,92.37,396583.0,89.1624,89.8409,89.0945,89.5307,396583.0
2023-08-17 11:00:00,92.37,92.38,92.15,92.22,366546.0,89.5307,89.5404,89.3175,89.3853,366546.0
2023-08-17 11:30:00,92.22,92.25,92.02,92.22,232474.0,89.3853,89.4144,89.1914,89.3853,232474.0
2023-08-17 12:00:00,92.22,92.39,92.03,92.34,195071.0,89.3853,89.5501,89.2011,89.5016,195071.0
2023-08-17 12:30:00,92.34,92.4,92.23,92.36,147490.0,89.5016,89.5598,89.395,89.521,147490.0
2023-08-17 13:00:00,92.38,92.39,92.02,92.05,276788.0,89.5404,89.5501,89.1914,89.2205,276788.0
2023-08-17 13:30:00,92.04,92.04,91.76,91.94,284653.0,89.2108,89.2108,88.9394,89.1139,284653.0
2023-08-17 14:00:00,91.94,92.0,91.61,91.76,195470.0,89.1139,89.1721,88.794,88.9394,195470.0
2023-08-17 14:30:00,91.77,91.92,91.61,91.71,241279.0,88.9491,89.0945,88.794,88.891,241279.0
2023-08-17 15:00:00,91.7,91.75,91.35,91.67,321237.0,88.8813,88.9297,88.542,88.8522,321237.0
2023-08-17 15:30:00,91.68,91.85,91.5,91.59,814793.0,88.8619,89.0267,88.6874,88.7747,814793.0
2023-08-18 09:30:00,90.07,90.48,89.8,89.88,1386308.0,87.3014,87.6988,87.0397,87.1172,1386308.0
2023-08-18 10:00:00,89.87,90.04,89.56,89.84,769129.0,87.1075,87.2723,86.8071,87.0785,769129.0
2023-08-18 10:30:00,89.83,90.41,89.8,90.39,594122.0,87.0688,87.6309,87.0397,87.6116,594122.0
2023-08-18 11:00:00,90.39,90.82,90.38,90.61,438430.0,87.6116,88.0283,87.6019,87.8248,438430.0
2023-08-18 11:30:00,90.61,90.91,90.27,90.89,243103.0,87.8248,88.1156,87.4952,88.0962,243103.0
2023-08-18 12:00:00,90.89,90.99,90.52,90.58,619271.0,88.0962,88.1931,87.7376,87.7957,619271.0
2023-08-18 12:30:00,90.59,90.69,90.43,90.56,327738.0,87.8054,87.9023,87.6503,87.7763,327738.0
2023-08-18 13:00:00,90.55,90.81,90.5,90.8,214236.0,87.7666,88.0186,87.7182,88.0089,214236.0
2023-08-18 13:30:00,90.8,90.95,90.69,90.95,245259.0,88.0089,88.1543,87.9023,88.1543,245259.0
2023-08-18 14:00:00,90.95,91.2,90.93,91.06,285884.0,88.1543,88.3967,88.135,88.261,285884.0
2023-08-18 14:30:00,91.06,91.33,91.04,91.09,282459.0,88.261,88.5227,88.2416,88.29,282459.0
2023-08-18 15:00:00,91.08,91.08,90.84,91.0,250736.0,88.2803,88.2803,88.0477,88.2028,250736.0
2023-08-18 15:30:00,91.0,91.24,90.89,91.13,831496.0,88.2028,88.4354,88.0962,88.3288,831496.0
2023-08-21 09:30:00,90.5,91.78,90.5,91.77,892654.0,87.7182,88.9588,87.7182,88.9491,892654.0
2023-08-21 10:00:00,91.79,91.89,91.21,91.26,439164.0,88.9685,89.0654,88.4063,88.4548,439164.0
2023-08-21 10:30:00,91.26,91.42,91.15,91.2,385535.0,88.4548,88.6099,88.3482,88.3967,385535.0
2023-08-21 11:00:00,91.2,91.25,90.93,91.02,383882.0,88.3967,88.4451,88.135,88.2222,383882.0
2023-08-21 11:30:00,91.01,91.18,91.0,91.1,390659.0,88.2125,88.3773,88.2028,88.2997,390659.0
2023-08-21 12:00:00,91.09,91.58,91.08,91.56,281777.0,88.29,88.765,88.2803,88.7456,281777.0
2023-08-21 12:30:00,91.55,91.64,91.49,91.61,240769.0,88.7359,88.8231,88.6777,88.794,240769.0
2023-08-21 13:00:00,91.63,91.93,91.59,91.9,187071.0,88.8134,89.1042,88.7747,89.0751,187071.0
2023-08-21 13:30:00,91.9,92.09,91.86,91.97,389806.0,89.0751,89.2593,89.0364,89.143,389806.0
2023-08-21 14:00:00,91.97,92.07,91.92,92.0,256916.0,89.143,89.2399,89.0945,89.1721,256916.0
2023-08-21 14:30:00,92.0,92.33,91.97,92.32,302182.0,89.1721,89.4919,89.143,89.4822,302182.0
2023-08-21 15:00:00,92.33,92.85,92.32,92.75,650771.0,89.4919,89.9959,89.4822,89.899,650771.0
2023-08-21 15:30:00,92.75,92.91,92.51,92.6,1151013.0,89.899,90.0541,89.6664,89.7536,1151013.0
2023-08-22 09:30:00,93.35,93.49,92.56,92.64,1020519.0,90.4806,90.6163,89.7148,89.7924,1020519.0
2023-08-22 10:00:00,92.62,93.0,92.49,92.51,383496.0,89.773,90.1413,89.647,89.6664,383496.0
2023-08-22 10:30:00,92.52,92.88,92.36,92.86,303412.0,89.6761,90.025,89.521,90.0056,303412.0
2023-08-22 11:00:00,92.86,92.91,92.51,92.57,194695.0,90.0056,90.0541,89.6664,89.7245,194695.0
2023-08-22 11:30:00,92.56,92.62,92.21,92.27,243366.0,89.7148,89.773,89.3756,89.4338,243366.0
2023-08-22 12:00:00,92.27,92.28,91.91,92.04,297300.0,89.4338,89.4435,89.0848,89.2108,297300.0
2023-08-22 12:30:00,92.08,92.22,91.89,92.01,205424.0,89.2496,89.3853,89.0654,89.1818,205424.0
2023-08-22 13:00:00,92.01,92.09,91.87,92.06,200604.0,89.1818,89.2593,89.0461,89.2302,200604.0
2023-08-22 13:30:00,92.07,92.2,91.93,92.09,171481.0,89.2399,89.3659,89.1042,89.2593,171481.0
2023-08-22 14:00:00,92.09,92.17,91.94,92.17,194959.0,89.2593,89.3368,89.1139,89.3368,194959.0
2023-08-22 14:30:00,92.17,92.24,92.09,92.18,184752.0,89.3368,89.4047,89.2593,89.3465,184752.0
2023-08-22 15:00:00,92.18,92.34,92.09,92.11,225603.0,89.3465,89.5016,89.2593,89.2787,225603.0
2023-08-22 15:30:00,92.11,92.33,91.8,92.25,826842.0,89.2787,89.4919,88.9782,89.4144,826842.0
2023-08-23 09:30:00,93.79,94.16,93.24,94.03,986614.0,90.907,91.2657,90.3739,91.1397,986614.0
2023-08-23 10:00:00,94.03,94.59,93.84,94.52,700342.0,91.1397,91.6824,90.9555,91.6146,700342.0
2023-08-23 10:30:00,94.52,94.92,94.46,94.86,449311.0,91.6146,92.0023,91.5564,91.9441,449311.0
2023-08-23 11:00:00,94.87,95.1,94.77,94.93,390633.0,91.9538,92.1768,91.8569,92.012,390633.0
2023-08-23 11:30:00,94.94,95.03,94.6,94.77,460842.0,92.0217,92.1089,91.6921,91.8569,460842.0
2023-08-23 12:00:00,94.77,94.8,94.37,94.47,324848.0,91.8569,91.886,91.4692,91.5661,324848.0
2023-08-23 12:30:00,94.47,94.53,94.21,94.23,323592.0,91.5661,91.6243,91.3141,91.3335,323592.0
2023-08-23 13:00:00,94.22,94.55,94.2,94.45,344584.0,91.3238,91.6437,91.3044,91.5468,344584.0
2023-08-23 13:30:00,94.45,94.61,94.4,94.54,455277.0,91.5468,91.7018,91.4983,91.634,455277.0
2023-08-23 14:00:00,94.56,94.56,94.26,94.3,317243.0,91.6534,91.6534,91.3626,91.4014,317243.0
2023-08-23 14:30:00,94.29,94.34,94.09,94.29,331368.0,91.3917,91.4401,91.1978,91.3917,331368.0
2023-08-23 15:00:00,94.29,94.64,94.22,94.59,350910.0,91.3917,91.7309,91.3238,91.6824,350910.0
2023-08-23 15:30:00,94.59,94.62,94.12,94.23,1267781.0,91.6824,91.7115,91.2269,91.3335,1267781.0
2023-08-24 09:30:00,96.53,96.78,94.0,94.27,2085476.0,93.5628,93.8051,91.1106,91.3723,2085476.0
2023-08-24 10:00:00,94.27,94.47,93.71,93.72,593426.0,91.3723,91.5661,90.8295,90.8392,593426.0
2023-08-24 10:30:00,93.73,93.93,93.14,93.18,706373.0,90.8489,91.0427,90.277,90.3158,706373.0
2023-08-24 11:00:00,93.18,93.26,92.91,93.05,578366.0,90.3158,90.3933,90.0541,90.1898,578366.0
2023-08-24 11:30:00,93.03,93.14,92.77,92.83,469570.0,90.1704,90.277,89.9184,89.9765,469570.0
2023-08-24 12:00:00,92.84,93.29,92.77,93.15,456559.0,89.9862,90.4224,89.9184,90.2867,456559.0
2023-08-24 12:30:00,93.13,93.5,93.13,93.41,391688.0,90.2673,90.626,90.2673,90.5387,391688.0
2023-08-24 13:00:00,93.42,93.47,93.08,93.15,200947.0,90.5484,90.5969,90.2189,90.2867,200947.0
2023-08-24 13:30:00,93.15,93.23,93.01,93.2,214630.0,90.2867,90.3643,90.151,90.3352,214630.0
2023-08-24 14:00:00,93.19,93.52,93.19,93.41,306050.0,90.3255,90.6453,90.3255,90.5387,306050.0
2023-08-24 14:30:00,93.4,93.46,92.98,92.98,192403.0,90.529,90.5872,90.1219,90.1219,192403.0
2023-08-24 15:00:00,92.98,93.05,92.72,92.85,393699.0,90.1219,90.1898,89.8699,89.9959,393699.0
2023-08-24 15:30:00,92.85,92.92,92.47,92.5,1518060.0,89.9959,90.0638,89.6276,89.6567,1518060.0
2023-08-25 09:30:00,92.25,92.65,91.86,92.58,876945.0,89.4144,89.8021,89.0364,89.7342,876945.0
2023-08-25 10:00:00,92.58,93.41,92.3,92.36,996500.0,89.7342,90.5387,89.4628,89.521,996500.0
2023-08-25 10:30:00,92.38,92.45,91.42,91.46,1025689.0,89.5404,89.6082,88.6099,88.6487,1025689.0
2023-08-25 11:00:00,91.47,92.44,91.4,92.43,731794.0,88.6584,89.5985,88.5905,89.5888,731794.0
2023-08-25 11:30:00,92.44,92.66,92.11,92.18,418888.0,89.5985,89.8118,89.2787,89.3465,418888.0
2023-08-25 12:00:00,92.18,92.69,92.14,92.69,275680.0,89.3465,89.8409,89.3078,89.8409,275680.0
2023-08-25 12:30:00,92.67,92.89,92.49,92.64,345887.0,89.8215,90.0347,89.647,89.7924,345887.0
2023-08-25 13:00:00,92.64,92.84,92.45,92.56,182873.0,89.7924,89.9862,89.6082,89.7148,182873.0
2023-08-25 13:30:00,92.55,92.76,92.36,92.73,246363.0,89.7052,89.9087,89.521,89.8796,246363.0
2023-08-25 14:00:00,92.72,93.03,92.63,93.03,235085.0,89.8699,90.1704,89.7827,90.1704,235085.0
2023-08-25 14:30:00,93.03,93.13,92.81,93.03,356054.0,90.1704,90.2673,89.9572,90.1704,356054.0
2023-08-25 15:00:00,93.03,93.19,92.9,93.08,342064.0,90.1704,90.3255,90.0444,90.2189,342064.0
2023-08-25 15:30:00,93.09,93.13,92.81,93.13,829244.0,90.2286,90.2673,89.9572,90.2673,829244.0
2023-08-28 09:30:00,93.82,93.88,93.4,93.82,511054.0,90.9361,90.9943,90.529,90.9361,511054.0
2023-08-28 10:00:00,93.86,94.11,93.68,94.05,295274.0,90.9749,91.2172,90.8004,91.159,295274.0
2023-08-28 10:30:00,94.07,94.15,93.44,93.6,293136.0,91.1784,91.256,90.5678,90.7229,293136.0
2023-08-28 11:00:00,93.6,93.82,93.54,93.72,142364.0,90.7229,90.9361,90.6647,90.8392,142364.0
2023-08-28 11:30:00,93.7,93.81,93.42,93.58,186894.0,90.8198,90.9264,90.5484,90.7035,186894.0
2023-08-28 12:00:00,93.58,93.58,93.43,93.51,113869.0,90.7035,90.7035,90.5581,90.6356,113869.0
2023-08-28 12:30:00,93.5,93.87,93.47,93.87,204626.0,90.626,90.9846,90.5969,90.9846,204626.0
2023-08-28 13:00:00,93.87,93.96,93.79,93.79,149218.0,90.9846,91.0718,90.907,90.907,149218.0
2023-08-28 13:30:00,93.79,93.79,93.24,93.34,226124.0,90.907,90.907,90.3739,90.4709,226124.0
2023-08-28 14:00:00,93.33,93.46,93.27,93.46,203151.0,90.4612,90.5872,90.403,90.5872,203151.0
2023-08-28 14:30:00,93.46,93.62,93.34,93.58,139450.0,90.5872,90.7423,90.4709,90.7035,139450.0
2023-08-28 15:00:00,93.58,93.75,93.56,93.68,137167.0,90.7035,90.8683,90.6841,90.8004,137167.0
2023-08-28 15:30:00,93.67,94.08,93.63,93.98,672373.0,90.7907,91.1881,90.752,91.0912,672373.0
2023-08-29 09:30:00,93.77,94.2,93.51,94.06,415202.0,90.8877,91.3044,90.6356,91.1687,415202.0
2023-08-29 10:00:00,94.08,94.71,94.06,94.63,420838.0,91.1881,91.7988,91.1687,91.7212,420838.0
2023-08-29 10:30:00,94.63,94.98,94.6,94.62,395114.0,91.7212,92.0605,91.6921,91.7115,395114.0
2023-08-29 11:00:00,94.62,94.87,94.55,94.81,251088.0,91.7115,91.9538,91.6437,91.8957,251088.0
2023-08-29 11:30:00,94.8,94.94,94.69,94.74,258788.0,91.886,92.0217,91.7794,91.8278,258788.0
2023-08-29 12:00:00,94.74,95.07,94.73,95.0,315560.0,91.8278,92.1477,91.8181,92.0798,315560.0
2023-08-29 12:30:00,95.01,95.07,94.87,95.04,234914.0,92.0895,92.1477,91.9538,92.1186,234914.0
2023-08-29 13:00:00,95.04,95.24,94.99,95.19,274445.0,92.1186,92.3125,92.0702,92.264,274445.0
2023-08-29 13:30:00,95.2,95.42,95.11,95.12,326294.0,92.2737,92.4869,92.1865,92.1962,326294.0
2023-08-29 14:00:00,95.12,95.31,95.01,95.23,276977.0,92.1962,92.3803,92.0895,92.3028,276977.0
2023-08-29 14:30:00,95.23,95.37,95.21,95.28,320998.0,92.3028,92.4385,92.2834,92.3512,320998.0
2023-08-29 15:00:00,95.29,95.62,95.17,95.56,421487.0,92.3609,92.6808,92.2446,92.6226,421487.0
2023-08-29 15:30:00,95.56,95.62,95.08,95.08,1015039.0,92.6226,92.6808,92.1574,92.1574,1015039.0
2023-08-30 09:30:00,95.45,95.92,95.11,95.18,684113.0,92.516,92.9716,92.1865,92.2543,684113.0
2023-08-30 10:00:00,95.18,95.6,94.68,94.82,592937.0,92.2543,92.6614,91.7697,91.9054,592937.0
2023-08-30 10:30:00,94.83,95.35,94.83,95.31,236054.0,91.9151,92.4191,91.9151,92.3803,236054.0
2023-08-30 11:00:00,95.31,95.34,95.11,95.17,196080.0,92.3803,92.4094,92.1865,92.2446,196080.0
2023-08-30 11:30:00,95.16,95.34,95.03,95.2,290139.0,92.2349,92.4094,92.1089,92.2737,290139.0
2023-08-30 12:00:00,95.2,95.35,95.17,95.28,237323.0,92.2737,92.4191,92.2446,92.3512,237323.0
2023-08-30 12:30:00,95.28,95.35,95.13,95.16,144795.0,92.3512,92.4191,92.2058,92.2349,144795.0
2023-08-30 13:00:00,95.17,95.21,95.06,95.08,177597.0,92.2446,92.2834,92.138,92.1574,177597.0
2023-08-30 13:30:00,95.08,95.21,94.83,94.93,135798.0,92.1574,92.2834,91.9151,92.012,135798.0
2023-08-30 14:00:00,94.92,94.94,94.63,94.7,198759.0,92.0023,92.0217,91.7212,91.7891,198759.0
2023-08-30 14:30:00,94.7,95.13,94.69,95.09,182860.0,91.7891,92.2058,91.7794,92.1671,182860.0
2023-08-30 15:00:00,95.1,95.18,94.92,94.95,164153.0,92.1768,92.2543,92.0023,92.0314,164153.0
2023-08-30 15:30:00,94.94,94.98,94.73,94.79,557740.0,92.0217,92.0605,91.8181,91.8763,557740.0
2023-08-31 09:30:00,93.34,93.95,93.27,93.87,820525.0,90.4709,91.0621,90.403,90.9846,820525.0
2023-08-31 10:00:00,93.88,93.9,93.44,93.78,645660.0,90.9943,91.0137,90.5678,90.8973,645660.0
2023-08-31 10:30:00,93.78,94.36,93.74,94.11,476342.0,90.8973,91.4595,90.8586,91.2172,476342.0
2023-08-31 11:00:00,94.08,94.11,93.75,93.88,401166.0,91.1881,91.2172,90.8683,90.9943,401166.0
2023-08-31 11:30:00,93.88,93.89,93.62,93.81,288505.0,90.9943,91.004,90.7423,90.9264,288505.0
2023-08-31 12:00:00,93.82,93.89,93.64,93.72,207235.0,90.9361,91.004,90.7617,90.8392,207235.0
2023-08-31 12:30:00,93.71,93.76,93.39,93.56,244471.0,90.8295,90.878,90.5193,90.6841,244471.0
2023-08-31 13:00:00,93.57,93.96,93.52,93.96,199039.0,90.6938,91.0718,90.6453,91.0718,199039.0
2023-08-31 13:30:00,93.96,94.11,93.79,93.87,330673.0,91.0718,91.2172,90.907,90.9846,330673.0
2023-08-31 14:00:00,93.89,94.4,93.87,94.33,225922.0,91.004,91.4983,90.9846,91.4304,225922.0
2023-08-31 14:30:00,94.33,94.35,93.88,93.89,185006.0,91.4304,91.4498,90.9943,91.004,185006.0
2023-08-31 15:00:00,93.88,94.0,93.79,93.8,205644.0,90.9943,91.1106,90.907,90.9167,205644.0
2023-08-31 15:30:00,93.79,93.89,93.54,93.54,1075591.0,90.907,91.004,90.6647,90.6647,1075591.0
2023-09-01 09:30:00,94.3,94.58,93.25,93.72,746171.0,91.4014,91.6728,90.3836,90.8392,746171.0
2023-09-01 10:00:00,93.72,94.26,93.53,94.04,513924.0,90.8392,91.3626,90.655,91.1494,513924.0
2023-09-01 10:30:00,94.03,94.03,93.15,93.24,529267.0,91.1397,91.1397,90.2867,90.3739,529267.0
2023-09-01 11:00:00,93.24,93.67,93.24,93.52,373426.0,90.3739,90.7907,90.3739,90.6453,373426.0
2023-09-01 11:30:00,93.52,93.58,93.27,93.3,318206.0,90.6453,90.7035,90.403,90.4321,318206.0
2023-09-01 12:00:00,93.27,93.55,93.15,93.45,415858.0,90.403,90.6744,90.2867,90.5775,415858.0
2023-09-01 12:30:00,93.44,93.51,93.16,93.42,227248.0,90.5678,90.6356,90.2964,90.5484,227248.0
2023-09-01 13:00:00,93.42,93.43,93.25,93.3,180864.0,90.5484,90.5581,90.3836,90.4321,180864.0
2023-09-01 13:30:00,93.3,93.48,93.25,93.34,151567.0,90.4321,90.6066,90.3836,90.4709,151567.0
2023-09-01 14:00:00,93.35,93.41,93.09,93.17,205831.0,90.4806,90.5387,90.2286,90.3061,205831.0
2023-09-01 14:30:00,93.16,93.26,93.09,93.22,202346.0,90.2964,90.3933,90.2286,90.3546,202346.0
2023-09-01 15:00:00,93.22,93.38,93.19,93.34,219592.0,90.3546,90.5096,90.3255,90.4709,219592.0
2023-09-01 15:30:00,93.35,93.43,93.18,93.21,828545.0,90.4806,90.5581,90.3158,90.3449,828545.0
2023-09-05 09:30:00,93.4,94.17,92.87,93.8,1116169.0,90.529,91.2754,90.0153,90.9167,1116169.0
2023-09-05 10:00:00,93.82,94.03,93.46,93.87,397576.0,90.9361,91.1397,90.5872,90.9846,397576.0
2023-09-05 10:30:00,93.86,94.43,93.83,94.33,420056.0,90.9749,91.5274,90.9458,91.4304,420056.0
2023-09-05 11:00:00,94.34,94.82,94.34,94.48,369905.0,91.4401,91.9054,91.4401,91.5758,369905.0
2023-09-05 11:30:00,94.48,94.95,94.44,94.91,321252.0,91.5758,92.0314,91.5371,91.9926,321252.0
2023-09-05 12:00:00,94.9,95.02,94.79,94.81,252109.0,91.9829,92.0992,91.8763,91.8957,252109.0
2023-09-05 12:30:00,94.81,95.01,94.76,94.98,189652.0,91.8957,92.0895,91.8472,92.0605,189652.0
2023-09-05 13:00:00,94.98,95.01,94.67,94.76,173005.0,92.0605,92.0895,91.76,91.8472,173005.0
2023-09-05 13:30:00,94.78,94.85,94.74,94.81,127704.0,91.8666,91.9345,91.8278,91.8957,127704.0
2023-09-05 14:00:00,94.81,95.01,94.73,94.97,124106.0,91.8957,92.0895,91.8181,92.0508,124106.0
2023-09-05 14:30:00,94.98,95.05,94.95,95.02,163605.0,92.0605,92.1283,92.0314,92.0992,163605.0
2023-09-05 15:00:00,95.03,95.03,94.62,94.66,164955.0,92.1089,92.1089,91.7115,91.7503,164955.0
2023-09-05 15:30:00,94.67,94.83,94.53,94.63,593672.0,91.76,91.9151,91.6243,91.7212,593672.0
2023-09-06 09:30:00,93.85,93.96,93.23,93.64,851971.0,90.9652,91.0718,90.3643,90.7617,851971.0
2023-09-06 10:00:00,93.63,93.63,92.84,92.84,449465.0,90.752,90.752,89.9862,89.9862,449465.0
2023-09-06 10:30:00,92.84,93.01,92.35,92.35,624007.0,89.9862,90.151,89.5113,89.5113,624007.0
2023-09-06 11:00:00,92.36,92.58,92.09,92.47,480296.0,89.521,89.7342,89.2593,89.6276,480296.0
2023-09-06 11:30:00,92.47,92.53,92.29,92.35,184325.0,89.6276,89.6858,89.4531,89.5113,184325.0
2023-09-06 12:00:00,92.36,92.4,92.01,92.04,263563.0,89.521,89.5598,89.1818,89.2108,263563.0
2023-09-06 12:30:00,92.04,92.04,91.6,91.67,454806.0,89.2108,89.2108,88.7844,88.8522,454806.0
2023-09-06 13:00:00,91.67,91.96,91.59,91.92,291656.0,88.8522,89.1333,88.7747,89.0945,291656.0
2023-09-06 13:30:00,91.92,92.13,91.91,92.04,210035.0,89.0945,89.2981,89.0848,89.2108,210035.0
2023-09-06 14:00:00,92.03,92.37,91.97,92.36,318275.0,89.2011,89.5307,89.143,89.521,318275.0
2023-09-06 14:30:00,92.36,92.46,92.32,92.35,206424.0,89.521,89.6179,89.4822,89.5113,206424.0
2023-09-06 15:00:00,92.34,92.35,92.03,92.08,354542.0,89.5016,89.5113,89.2011,89.2496,354542.0
2023-09-06 15:30:00,92.07,92.36,92.01,92.26,673117.0,89.2399,89.521,89.1818,89.4241,673117.0
2023-09-07 09:30:00,90.07,90.19,88.92,88.93,1973134.0,87.3014,87.4177,86.1867,86.1964,1973134.0
2023-09-07 10:00:00,88.92,89.14,88.56,88.81,1267347.0,86.1867,86.4,85.8378,86.0801,1267347.0
2023-09-07 10:30:00,88.81,88.88,88.43,88.84,992227.0,86.0801,86.148,85.7118,86.1092,992227.0
2023-09-07 11:00:00,88.84,89.33,88.84,88.95,621484.0,86.1092,86.5841,86.1092,86.2158,621484.0
2023-09-07 11:30:00,88.96,89.28,88.86,88.91,375793.0,86.2255,86.5357,86.1286,86.177,375793.0
2023-09-07 12:00:00,88.9,89.76,88.88,89.66,915497.0,86.1674,87.0009,86.148,86.904,915497.0
2023-09-07 12:30:00,89.66,89.79,89.43,89.47,522428.0,86.904,87.03,86.6811,86.7198,522428.0
2023-09-07 13:00:00,89.47,89.54,89.25,89.44,348905.0,86.7198,86.7877,86.5066,86.6908,348905.0
2023-09-07 13:30:00,89.44,89.64,89.3,89.54,422010.0,86.6908,86.8846,86.5551,86.7877,422010.0
2023-09-07 14:00:00,89.55,89.65,89.38,89.39,364118.0,86.7974,86.8943,86.6326,86.6423,364118.0
2023-09-07 14:30:00,89.38,90.06,89.38,89.96,531801.0,86.6326,87.2917,86.6326,87.1948,531801.0
2023-09-07 15:00:00,89.97,90.15,89.89,90.04,755062.0,87.2045,87.3789,87.1269,87.2723,755062.0
2023-09-07 15:30:00,90.04,90.29,89.93,90.06,1260789.0,87.2723,87.5146,87.1657,87.2917,1260789.0
2023-09-08 09:30:00,90.75,91.07,90.14,90.26,709151.0,87.9605,88.2706,87.3692,87.4855,709151.0
2023-09-08 10:00:00,90.27,90.64,90.21,90.56,265906.0,87.4952,87.8539,87.4371,87.7763,265906.0
2023-09-08 10:30:00,90.57,90.57,89.71,89.72,440217.0,87.786,87.786,86.9525,86.9621,440217.0
2023-09-08 11:00:00,89.71,89.96,89.53,89.95,279678.0,86.9525,87.1948,86.778,87.1851,279678.0
2023-09-08 11:30:00,89.93,89.95,89.71,89.86,172589.0,87.1657,87.1851,86.9525,87.0978,172589.0
2023-09-08 12:00:00,89.88,90.07,89.82,89.84,163862.0,87.1172,87.3014,87.0591,87.0785,163862.0
2023-09-08 12:30:00,89.84,89.86,89.57,89.71,141229.0,87.0785,87.0978,86.8168,86.9525,141229.0
2023-09-08 13:00:00,89.7,89.79,89.55,89.62,160049.0,86.9428,87.03,86.7974,86.8652,160049.0
2023-09-08 13:30:00,89.63,89.76,89.59,89.72,144885.0,86.8749,87.0009,86.8361,86.9621,144885.0
2023-09-08 14:00:00,89.73,89.78,89.48,89.55,216089.0,86.9718,87.0203,86.7295,86.7974,216089.0
2023-09-08 14:30:00,89.55,89.65,89.49,89.56,133382.0,86.7974,86.8943,86.7392,86.8071,133382.0
2023-09-08 15:00:00,89.56,89.57,89.4,89.45,174273.0,86.8071,86.8168,86.652,86.7004,174273.0
2023-09-08 15:30:00,89.45,89.74,89.31,89.63,742540.0,86.7004,86.9815,86.5647,86.8749,742540.0
2023-09-11 09:30:00,90.1,90.4,89.33,89.49,635861.0,87.3305,87.6212,86.5841,86.7392,635861.0
2023-09-11 10:00:00,89.47,89.67,89.29,89.44,374815.0,86.7198,86.9137,86.5454,86.6908,374815.0
2023-09-11 10:30:00,89.44,89.54,89.16,89.39,296794.0,86.6908,86.7877,86.4194,86.6423,296794.0
2023-09-11 11:00:00,89.38,89.72,89.37,89.61,214432.0,86.6326,86.9621,86.6229,86.8555,214432.0
2023-09-11 11:30:00,89.61,89.61,89.35,89.45,219638.0,86.8555,86.8555,86.6035,86.7004,219638.0
2023-09-11 12:00:00,89.45,89.59,89.38,89.53,273376.0,86.7004,86.8361,86.6326,86.778,273376.0
2023-09-11 12:30:00,89.53,89.74,89.51,89.72,174818.0,86.778,86.9815,86.7586,86.9621,174818.0
2023-09-11 13:00:00,89.72,89.9,89.71,89.9,166761.0,86.9621,87.1366,86.9525,87.1366,166761.0
2023-09-11 13:30:00,89.9,90.06,89.88,89.92,177305.0,87.1366,87.2917,87.1172,87.156,177305.0
2023-09-11 14:00:00,89.92,89.93,89.72,89.73,236947.0,87.156,87.1657,86.9621,86.9718,236947.0
2023-09-11 14:30:00,89.73,89.81,89.7,89.73,310995.0,86.9718,87.0494,86.9428,86.9718,310995.0
2023-09-11 15:00:00,89.73,89.84,89.57,89.75,500333.0,86.9718,87.0785,86.8168,86.9912,500333.0
2023-09-11 15:30:00,89.75,89.75,89.58,89.59,1206402.0,86.9912,86.9912,86.8264,86.8361,1206402.0
2023-09-12 09:30:00,90.46,91.31,90.42,91.19,1130796.0,87.6794,88.5033,87.6406,88.387,1130796.0
2023-09-12 10:00:00,91.19,91.47,90.66,90.68,615118.0,88.387,88.6584,87.8733,87.8926,615118.0
2023-09-12 10:30:00,90.68,90.91,90.57,90.78,248999.0,87.8926,88.1156,87.786,87.9896,248999.0
2023-09-12 11:00:00,90.78,90.91,90.66,90.88,309156.0,87.9896,88.1156,87.8733,88.0865,309156.0
2023-09-12 11:30:00,90.88,91.09,90.86,91.06,305667.0,88.0865,88.29,88.0671,88.261,305667.0
2023-09-12 12:00:00,91.06,91.22,91.03,91.18,208652.0,88.261,88.416,88.2319,88.3773,208652.0
2023-09-12 12:30:00,91.17,91.22,91.02,91.17,186679.0,88.3676,88.416,88.2222,88.3676,186679.0
2023-09-12 13:00:00,91.16,91.49,91.11,91.44,215201.0,88.3579,88.6777,88.3094,88.6293,215201.0
2023-09-12 13:30:00,91.45,91.57,91.26,91.33,295565.0,88.639,88.7553,88.4548,88.5227,295565.0
2023-09-12 14:00:00,91.34,91.49,91.27,91.45,322456.0,88.5323,88.6777,88.4645,88.639,322456.0
2023-09-12 14:30:00,91.44,91.45,90.95,90.98,314107.0,88.6293,88.639,88.1543,88.1834,314107.0
2023-09-12 15:00:00,90.97,90.99,90.67,90.68,243553.0,88.1737,88.1931,87.8829,87.8926,243553.0
2023-09-12 15:30:00,90.68,90.77,90.44,90.48,1098194.0,87.8926,87.9799,87.66,87.6988,1098194.0
2023-09-13 09:30:00,90.6,91.27,90.48,91.03,553577.0,87.8151,88.4645,87.6988,88.2319,553577.0
2023-09-13 10:00:00,91.03,91.28,90.67,91.2,276654.0,88.2319,88.4742,87.8829,88.3967,276654.0
2023-09-13 10:30:00,91.19,91.45,91.12,91.3,270257.0,88.387,88.639,88.3191,88.4936,270257.0
2023-09-13 11:00:00,91.32,91.68,91.28,91.64,209278.0,88.513,88.8619,88.4742,88.8231,209278.0
2023-09-13 11:30:00,91.64,91.87,91.5,91.84,326100.0,88.8231,89.0461,88.6874,89.017,326100.0
2023-09-13 12:00:00,91.84,91.86,91.51,91.77,242799.0,89.017,89.0364,88.6971,88.9491,242799.0
2023-09-13 12:30:00,91.78,91.82,91.63,91.71,194153.0,88.9588,88.9976,88.8134,88.891,194153.0
2023-09-13 13:00:00,91.72,91.8,91.58,91.77,151627.0,88.9007,88.9782,88.765,88.9491,151627.0
2023-09-13 13:30:00,91.77,91.89,91.73,91.78,126942.0,88.9491,89.0654,88.9104,88.9588,126942.0
2023-09-13 14:00:00,91.8,91.82,91.56,91.62,151284.0,88.9782,88.9976,88.7456,88.8037,151284.0
2023-09-13 14:30:00,91.62,91.66,91.2,91.34,184444.0,88.8037,88.8425,88.3967,88.5323,184444.0
2023-09-13 15:00:00,91.33,91.34,90.91,90.98,333052.0,88.5227,88.5323,88.1156,88.1834,333052.0
2023-09-13 15:30:00,90.99,91.29,90.99,91.23,599024.0,88.1931,88.4839,88.1931,88.4257,599024.0
2023-09-14 09:30:00,92.78,92.93,91.39,91.79,652206.0,90.3912,90.5374,89.037,89.4267,652206.0
2023-09-14 10:00:00,91.79,91.81,91.47,91.74,283760.0,89.4267,89.4462,89.115,89.378,283760.0
2023-09-14 10:30:00,91.74,92.22,91.7,92.12,251928.0,89.378,89.8457,89.3391,89.7482,251928.0
2023-09-14 11:00:00,92.12,92.38,91.87,91.88,308388.0,89.7482,90.0015,89.5047,89.5144,308388.0
2023-09-14 11:30:00,91.87,91.94,91.61,91.83,199979.0,89.5047,89.5729,89.2514,89.4657,199979.0
2023-09-14 12:00:00,91.83,91.85,91.47,91.81,327650.0,89.4657,89.4852,89.115,89.4462,327650.0
2023-09-14 12:30:00,91.81,91.9,91.69,91.87,227176.0,89.4462,89.5339,89.3293,89.5047,227176.0
2023-09-14 13:00:00,91.87,91.87,91.64,91.68,177593.0,89.5047,89.5047,89.2806,89.3196,177593.0
2023-09-14 13:30:00,91.69,91.74,91.28,91.3,243778.0,89.3293,89.378,88.9299,88.9494,243778.0
2023-09-14 14:00:00,91.3,91.47,91.26,91.41,232993.0,88.9494,89.115,88.9104,89.0565,232993.0
2023-09-14 14:30:00,91.41,91.55,91.35,91.53,177231.0,89.0565,89.1929,88.9981,89.1734,177231.0
2023-09-14 15:00:00,91.53,91.73,91.47,91.51,233840.0,89.1734,89.3683,89.115,89.1539,233840.0
2023-09-14 15:30:00,91.51,91.63,91.37,91.47,838014.0,89.1539,89.2709,89.0176,89.115,838014.0
2023-09-15 09:30:00,90.51,91.14,90.32,90.44,1099848.0,88.1797,88.7935,87.9946,88.1115,1099848.0
2023-09-15 10:00:00,90.44,90.63,89.94,90.01,761498.0,88.1115,88.2966,87.6244,87.6926,761498.0
2023-09-15 10:30:00,90.0,90.05,89.61,89.62,719450.0,87.6828,87.7315,87.3029,87.3126,719450.0
2023-09-15 11:00:00,89.62,89.79,89.51,89.55,819384.0,87.3126,87.4782,87.2054,87.2444,819384.0
2023-09-15 11:30:00,89.54,89.8,89.45,89.64,657641.0,87.2347,87.488,87.147,87.3321,657641.0
2023-09-15 12:00:00,89.65,89.72,89.54,89.61,355404.0,87.3418,87.41,87.2347,87.3029,355404.0
2023-09-15 12:30:00,89.61,89.69,89.46,89.55,382583.0,87.3029,87.3808,87.1567,87.2444,382583.0
2023-09-15 13:00:00,89.56,89.58,89.22,89.26,425512.0,87.2542,87.2736,86.9229,86.9619,425512.0
2023-09-15 13:30:00,89.26,89.33,89.18,89.33,404410.0,86.9619,87.0301,86.8839,87.0301,404410.0
2023-09-15 14:00:00,89.32,89.35,89.21,89.23,296432.0,87.0203,87.0496,86.9132,86.9326,296432.0
2023-09-15 14:30:00,89.23,89.28,89.01,89.07,731250.0,86.9326,86.9814,86.7183,86.7768,731250.0
2023-09-15 15:00:00,89.08,89.11,88.95,89.05,1036618.0,86.7865,86.8157,86.6599,86.7573,1036618.0
2023-09-15 15:30:00,89.05,89.36,88.86,89.32,2296750.0,86.7573,87.0593,86.5722,87.0203,2296750.0
2023-09-18 09:30:00,88.54,89.62,88.43,89.46,1037857.0,86.2604,87.3126,86.1532,87.1567,1037857.0
2023-09-18 10:00:00,89.46,89.67,89.15,89.18,292055.0,87.1567,87.3613,86.8547,86.8839,292055.0
2023-09-18 10:30:00,89.18,89.32,88.7,89.06,414090.0,86.8839,87.0203,86.4163,86.767,414090.0
2023-09-18 11:00:00,89.07,89.14,88.82,88.98,261347.0,86.7768,86.845,86.5332,86.6891,261347.0
2023-09-18 11:30:00,89.0,89.17,88.96,89.04,268049.0,86.7086,86.8742,86.6696,86.7475,268049.0
2023-09-18 12:00:00,89.05,89.08,88.91,89.02,182662.0,86.7573,86.7865,86.6209,86.7281,182662.0
2023-09-18 12:30:00,89.03,89.11,88.93,88.94,215062.0,86.7378,86.8157,86.6404,86.6501,215062.0
2023-09-18 13:00:00,88.94,89.13,88.91,89.08,169277.0,86.6501,86.8352,86.6209,86.7865,169277.0
2023-09-18 13:30:00,89.08,89.2,88.93,88.95,194786.0,86.7865,86.9034,86.6404,86.6599,194786.0
2023-09-18 14:00:00,88.95,89.09,88.91,88.94,168817.0,86.6599,86.7963,86.6209,86.6501,168817.0
2023-09-18 14:30:00,88.93,89.0,88.76,88.82,257419.0,86.6404,86.7086,86.4747,86.5332,257419.0
2023-09-18 15:00:00,88.81,88.83,88.67,88.8,273057.0,86.5235,86.5429,86.3871,86.5137,273057.0
2023-09-18 15:30:00,88.79,88.93,88.71,88.83,796421.0,86.504,86.6404,86.426,86.5429,796421.0
2023-09-19 09:30:00,88.45,88.84,88.2,88.2,635085.0,86.1727,86.5527,85.9292,85.9292,635085.0
2023-09-19 10:00:00,88.21,88.49,88.17,88.33,334954.0,85.9389,86.2117,85.8999,86.0558,334954.0
2023-09-19 10:30:00,88.34,88.35,87.93,88.06,658760.0,86.0656,86.0753,85.6661,85.7928,658760.0
2023-09-19 11:00:00,88.06,88.17,87.95,87.98,516317.0,85.7928,85.8999,85.6856,85.7148,516317.0
2023-09-19 11:30:00,87.98,88.13,87.81,87.98,609184.0,85.7148,85.861,85.5492,85.7148,609184.0
2023-09-19 12:00:00,87.99,88.05,87.79,87.95,276511.0,85.7246,85.783,85.5297,85.6856,276511.0
2023-09-19 12:30:00,87.94,88.03,87.8,88.02,215927.0,85.6759,85.7635,85.5395,85.7538,215927.0
2023-09-19 13:00:00,88.03,88.26,87.99,88.17,155474.0,85.7635,85.9876,85.7246,85.8999,155474.0
2023-09-19 13:30:00,88.18,88.49,88.18,88.4,189562.0,85.9097,86.2117,85.9097,86.124,189562.0
2023-09-19 14:00:00,88.41,88.46,88.27,88.28,154721.0,86.1338,86.1825,85.9974,86.0071,154721.0
2023-09-19 14:30:00,88.28,88.54,88.27,88.27,171152.0,86.0071,86.2604,85.9974,85.9974,171152.0
2023-09-19 15:00:00,88.26,88.31,88.16,88.23,245518.0,85.9876,86.0363,85.8902,85.9584,245518.0
2023-09-19 15:30:00,88.23,88.35,88.1,88.17,810422.0,85.9584,86.0753,85.8317,85.8999,810422.0
2023-09-20 09:30:00,88.52,89.32,88.5,88.86,630888.0,86.2409,87.0203,86.2214,86.5722,630888.0
2023-09-20 10:00:00,88.85,88.91,88.51,88.55,388796.0,86.5624,86.6209,86.2312,86.2702,388796.0
2023-09-20 10:30:00,88.54,88.58,88.35,88.45,418151.0,86.2604,86.2994,86.0753,86.1727,418151.0
2023-09-20 11:00:00,88.46,88.5,88.31,88.36,216674.0,86.1825,86.2214,86.0363,86.085,216674.0
2023-09-20 11:30:00,88.36,88.5,88.35,88.5,226063.0,86.085,86.2214,86.0753,86.2214,226063.0
2023-09-20 12:00:00,88.5,88.54,88.4,88.5,151796.0,86.2214,86.2604,86.124,86.2214,151796.0
2023-09-20 12:30:00,88.51,88.56,88.47,88.5,172615.0,86.2312,86.2799,86.1922,86.2214,172615.0
2023-09-20 13:00:00,88.5,88.5,88.37,88.41,129584.0,86.2214,86.2214,86.0948,86.1338,129584.0
2023-09-20 13:30:00,88.4,88.5,88.35,88.46,135938.0,86.124,86.2214,86.0753,86.1825,135938.0
2023-09-20 14:00:00,88.45,88.46,88.07,88.25,274553.0,86.1727,86.1825,85.8025,85.9779,274553.0
2023-09-20 14:30:00,88.24,88.51,87.95,87.97,384648.0,85.9681,86.2312,85.6856,85.7051,384648.0
2023-09-20 15:00:00,87.98,88.1,87.62,87.79,291777.0,85.7148,85.8317,85.3641,85.5297,291777.0
2023-09-20 15:30:00,87.79,87.87,87.3,87.31,1168552.0,85.5297,85.6077,85.0523,85.0621,1168552.0
2023-09-21 09:30:00,86.04,86.08,85.42,85.59,1466892.0,83.8248,83.8637,83.2207,83.3864,1466892.0
2023-09-21 10:00:00,85.58,86.04,85.51,85.93,957735.0,83.3766,83.8248,83.3084,83.7176,957735.0
2023-09-21 10:30:00,85.91,86.14,85.73,85.8,464349.0,83.6981,83.9222,83.5228,83.591,464349.0
2023-09-21 11:00:00,85.79,86.06,85.66,85.68,377314.0,83.5812,83.8443,83.4546,83.474,377314.0
2023-09-21 11:30:00,85.67,85.95,85.66,85.8,317364.0,83.4643,83.7371,83.4546,83.591,317364.0
2023-09-21 12:00:00,85.8,85.88,85.61,85.85,319554.0,83.591,83.6689,83.4059,83.6397,319554.0
2023-09-21 12:30:00,85.86,85.97,85.6,85.73,391825.0,83.6494,83.7566,83.3961,83.5228,391825.0
2023-09-21 13:00:00,85.73,86.04,85.69,86.02,292868.0,83.5228,83.8248,83.4838,83.8053,292868.0
2023-09-21 13:30:00,86.03,86.1,85.85,85.87,260667.0,83.815,83.8832,83.6397,83.6592,260667.0
2023-09-21 14:00:00,85.87,85.89,85.59,85.59,455447.0,83.6592,83.6786,83.3864,83.3864,455447.0
2023-09-21 14:30:00,85.58,85.68,85.53,85.55,405975.0,83.3766,83.474,83.3279,83.3474,405975.0
2023-09-21 15:00:00,85.54,85.57,85.35,85.46,458234.0,83.3377,83.3669,83.1525,83.2597,458234.0
2023-09-21 15:30:00,85.45,85.61,85.36,85.37,1227258.0,83.25,83.4059,83.1623,83.172,1227258.0
2023-09-22 09:30:00,86.25,86.78,85.88,86.17,1069423.0,84.0294,84.5457,83.6689,83.9514,1069423.0
2023-09-22 10:00:00,86.17,86.4,86.05,86.17,356306.0,83.9514,84.1755,83.8345,83.9514,356306.0
2023-09-22 10:30:00,86.17,86.59,86.16,86.29,483746.0,83.9514,84.3606,83.9417,84.0683,483746.0
2023-09-22 11:00:00,86.29,86.35,86.05,86.25,270897.0,84.0683,84.1268,83.8345,84.0294,270897.0
2023-09-22 11:30:00,86.24,86.34,86.03,86.04,295660.0,84.0196,84.1171,83.815,83.8248,295660.0
2023-09-22 12:00:00,86.04,86.25,85.99,86.13,248096.0,83.8248,84.0294,83.7761,83.9125,248096.0
2023-09-22 12:30:00,86.14,86.17,86.04,86.1,254385.0,83.9222,83.9514,83.8248,83.8832,254385.0
2023-09-22 13:00:00,86.11,86.16,85.89,85.98,217474.0,83.893,83.9417,83.6786,83.7663,217474.0
2023-09-22 13:30:00,85.98,86.06,85.87,85.89,253094.0,83.7663,83.8443,83.6592,83.6786,253094.0
2023-09-22 14:00:00,85.88,85.94,85.66,85.86,326725.0,83.6689,83.7274,83.4546,83.6494,326725.0
2023-09-22 14:30:00,85.86,85.9,85.76,85.84,224555.0,83.6494,83.6884,83.552,83.6299,224555.0
2023-09-22 15:00:00,85.83,86.21,85.81,85.88,599636.0,83.6202,83.9904,83.6007,83.6689,599636.0
2023-09-22 15:30:00,85.89,85.94,85.45,85.65,1037603.0,83.6786,83.7274,83.25,83.4448,1037603.0
2023-09-25 09:30:00,85.39,86.02,85.02,85.88,875532.0,83.1915,83.8053,82.831,83.6689,875532.0
2023-09-25 10:00:00,85.89,85.99,85.46,85.58,455747.0,83.6786,83.7761,83.2597,83.3766,455747.0
2023-09-25 10:30:00,85.57,85.63,85.4,85.51,339077.0,83.3669,83.4253,83.2013,83.3084,339077.0
2023-09-25 11:00:00,85.51,85.88,85.51,85.75,527446.0,83.3084,83.6689,83.3084,83.5422,527446.0
2023-09-25 11:30:00,85.76,85.95,85.63,85.66,424049.0,83.552,83.7371,83.4253,83.4546,424049.0
2023-09-25 12:00:00,85.66,86.08,85.63,86.02,350113.0,83.4546,83.8637,83.4253,83.8053,350113.0
2023-09-25 12:30:00,86.02,86.02,85.68,85.75,195625.0,83.8053,83.8053,83.474,83.5422,195625.0
2023-09-25 13:00:00,85.73,85.91,85.65,85.79,183248.0,83.5228,83.6981,83.4448,83.5812,183248.0
2023-09-25 13:30:00,85.79,85.79,85.57,85.7,143167.0,83.5812,83.5812,83.3669,83.4935,143167.0
2023-09-25 14:00:00,85.7,85.78,85.6,85.7,154473.0,83.4935,83.5715,83.3961,83.4935,154473.0
2023-09-25 14:30:00,85.7,85.88,85.64,85.73,149257.0,83.4935,83.6689,83.4351,83.5228,149257.0
2023-09-25 15:00:00,85.73,85.85,85.57,85.83,274555.0,83.5228,83.6397,83.3669,83.6202,274555.0
2023-09-25 15:30:00,85.82,86.24,85.74,86.24,1256714.0,83.6104,84.0196,83.5325,84.0196,1256714.0
2023-09-26 09:30:00,84.95,85.23,84.44,84.85,1322526.0,82.7628,83.0356,82.266,82.6654,1322526.0
2023-09-26 10:00:00,84.84,85.06,84.48,84.87,689223.0,82.6557,82.87,82.3049,82.6849,689223.0
2023-09-26 10:30:00,84.88,85.19,84.64,84.75,348844.0,82.6946,82.9967,82.4608,82.568,348844.0
2023-09-26 11:00:00,84.77,84.84,84.46,84.46,278379.0,82.5875,82.6557,82.2855,82.2855,278379.0
2023-09-26 11:30:00,84.46,84.65,84.36,84.54,279070.0,82.2855,82.4706,82.188,82.3634,279070.0
2023-09-26 12:00:00,84.54,84.67,84.4,84.55,329905.0,82.3634,82.4901,82.227,82.3731,329905.0
2023-09-26 12:30:00,84.55,84.57,84.44,84.44,183411.0,82.3731,82.3926,82.266,82.266,183411.0
2023-09-26 13:00:00,84.45,84.59,84.28,84.29,282549.0,82.2757,82.4121,82.1101,82.1198,282549.0
2023-09-26 13:30:00,84.29,84.38,84.11,84.37,385285.0,82.1198,82.2075,81.9445,82.1978,385285.0
2023-09-26 14:00:00,84.36,84.37,84.07,84.2,260594.0,82.188,82.1978,81.9055,82.0322,260594.0
2023-09-26 14:30:00,84.2,84.31,84.11,84.28,274776.0,82.0322,82.1393,81.9445,82.1101,274776.0
2023-09-26 15:00:00,84.27,84.28,84.02,84.09,349845.0,82.1004,82.1101,81.8568,81.925,349845.0
2023-09-26 15:30:00,84.09,84.31,84.01,84.3,1024416.0,81.925,82.1393,81.847,82.1296,1024416.0
2023-09-27 09:30:00,85.17,85.31,84.8,84.99,643395.0,82.9772,83.1136,82.6167,82.8018,643395.0
2023-09-27 10:00:00,85.0,85.24,84.79,85.22,337043.0,82.8116,83.0454,82.607,83.0259,337043.0
2023-09-27 10:30:00,85.21,85.28,84.85,84.9,353962.0,83.0161,83.0843,82.6654,82.7141,353962.0
2023-09-27 11:00:00,84.9,85.23,84.9,85.11,255982.0,82.7141,83.0356,82.7141,82.9187,255982.0
2023-09-27 11:30:00,85.11,85.15,84.81,84.85,346094.0,82.9187,82.9577,82.6264,82.6654,346094.0
2023-09-27 12:00:00,84.84,84.84,84.46,84.52,302422.0,82.6557,82.6557,82.2855,82.3439,302422.0
2023-09-27 12:30:00,84.52,84.58,84.4,84.42,320459.0,82.3439,82.4024,82.227,82.2465,320459.0
2023-09-27 13:00:00,84.43,84.49,84.3,84.31,375306.0,82.2562,82.3147,82.1296,82.1393,375306.0
2023-09-27 13:30:00,84.3,84.45,84.1,84.42,330229.0,82.1296,82.2757,81.9347,82.2465,330229.0
2023-09-27 14:00:00,84.42,84.66,84.33,84.65,253335.0,82.2465,82.4803,82.1588,82.4706,253335.0
2023-09-27 14:30:00,84.65,85.14,84.64,85.06,294664.0,82.4706,82.948,82.4608,82.87,294664.0
2023-09-27 15:00:00,85.06,85.54,85.02,85.37,640811.0,82.87,83.3377,82.831,83.172,640811.0
2023-09-27 15:30:00,85.36,85.56,85.08,85.44,891890.0,83.1623,83.3571,82.8895,83.2402,891890.0
2023-09-28 09:30:00,85.25,85.86,84.97,85.81,640610.0,83.0551,83.6494,82.7823,83.6007,640610.0
2023-09-28 10:00:00,85.84,86.21,85.72,85.9,389780.0,83.6299,83.9904,83.513,83.6884,389780.0
2023-09-28 10:30:00,85.91,86.34,85.69,86.13,320154.0,83.6981,84.1171,83.4838,83.9125,320154.0
2023-09-28 11:00:00,86.14,86.39,85.96,86.39,352110.0,83.9222,84.1658,83.7468,84.1658,352110.0
2023-09-28 11:30:00,86.4,86.99,86.38,86.98,408864.0,84.1755,84.7503,84.156,84.7406,408864.0
2023-09-28 12:00:00,86.99,87.13,86.74,87.05,288229.0,84.7503,84.8867,84.5068,84.8088,288229.0
2023-09-28 12:30:00,87.05,87.05,86.68,86.75,183768.0,84.8088,84.8088,84.4483,84.5165,183768.0
2023-09-28 13:00:00,86.76,86.87,86.59,86.59,168226.0,84.5262,84.6334,84.3606,84.3606,168226.0
2023-09-28 13:30:00,86.6,86.61,86.27,86.57,206615.0,84.3704,84.3801,84.0489,84.3411,206615.0
2023-09-28 14:00:00,86.58,86.81,86.44,86.78,205814.0,84.3509,84.575,84.2145,84.5457,205814.0
2023-09-28 14:30:00,86.78,86.79,86.37,86.61,202661.0,84.5457,84.5555,84.1463,84.3801,202661.0
2023-09-28 15:00:00,86.61,86.92,86.59,86.86,354302.0,84.3801,84.6821,84.3606,84.6237,354302.0
2023-09-28 15:30:00,86.86,86.87,86.4,86.42,826075.0,84.6237,84.6334,84.1755,84.195,826075.0
2023-09-29 09:30:00,87.75,88.03,87.09,87.19,653929.0,85.4908,85.7635,84.8477,84.9452,653929.0
2023-09-29 10:00:00,87.19,87.45,86.94,87.04,460551.0,84.9452,85.1985,84.7016,84.799,460551.0
2023-09-29 10:30:00,87.03,87.49,87.03,87.17,349666.0,84.7893,85.2374,84.7893,84.9257,349666.0
2023-09-29 11:00:00,87.18,87.54,87.16,87.27,252482.0,84.9354,85.2862,84.9159,85.0231,252482.0
2023-09-29 11:30:00,87.27,87.36,86.92,87.09,223248.0,85.0231,85.1108,84.6821,84.8477,223248.0
2023-09-29 12:00:00,87.09,87.24,86.99,87.17,168940.0,84.8477,84.9939,84.7503,84.9257,168940.0
2023-09-29 12:30:00,87.17,87.2,86.92,86.96,174222.0,84.9257,84.9549,84.6821,84.7211,174222.0
2023-09-29 13:00:00,86.96,87.04,86.7,87.0,166126.0,84.7211,84.799,84.4678,84.7601,166126.0
2023-09-29 13:30:00,86.99,87.11,86.76,86.76,124302.0,84.7503,84.8672,84.5262,84.5262,124302.0
2023-09-29 14:00:00,86.74,86.97,86.69,86.8,169501.0,84.5068,84.7308,84.458,84.5652,169501.0
2023-09-29 14:30:00,86.79,87.22,86.79,87.21,189638.0,84.5555,84.9744,84.5555,84.9647,189638.0
2023-09-29 15:00:00,87.23,87.29,86.94,86.99,202620.0,84.9841,85.0426,84.7016,84.7503,202620.0
2023-09-29 15:30:00,86.99,87.18,86.71,86.87,826544.0,84.7503,84.9354,84.4775,84.6334,826544.0
2023-10-02 09:30:00,87.18,88.16,87.04,88.03,789608.0,84.9354,85.8902,84.799,85.7635,789608.0
2023-10-02 10:00:00,88.02,88.42,87.42,87.75,531865.0,85.7538,86.1435,85.1692,85.4908,531865.0
2023-10-02 10:30:00,87.74,88.02,87.6,87.76,352067.0,85.481,85.7538,85.3446,85.5005,352067.0
2023-10-02 11:00:00,87.76,88.38,87.75,88.22,397991.0,85.5005,86.1045,85.4908,85.9487,397991.0
2023-10-02 11:30:00,88.23,88.3,87.69,87.8,237519.0,85.9584,86.0266,85.4323,85.5395,237519.0
2023-10-02 12:00:00,87.79,87.81,87.5,87.56,230752.0,85.5297,85.5492,85.2472,85.3056,230752.0
2023-10-02 12:30:00,87.55,87.64,87.4,87.47,270196.0,85.2959,85.3836,85.1498,85.218,270196.0
2023-10-02 13:00:00,87.48,87.7,87.45,87.53,234620.0,85.2277,85.442,85.1985,85.2764,234620.0
2023-10-02 13:30:00,87.53,87.6,87.41,87.46,119693.0,85.2764,85.3446,85.1595,85.2082,119693.0
2023-10-02 14:00:00,87.45,87.67,87.21,87.22,289929.0,85.1985,85.4128,84.9647,84.9744,289929.0
2023-10-02 14:30:00,87.22,87.32,87.02,87.28,208593.0,84.9744,85.0718,84.7795,85.0329,208593.0
2023-10-02 15:00:00,87.27,87.44,87.08,87.41,169594.0,85.0231,85.1887,84.838,85.1595,169594.0
2023-10-02 15:30:00,87.41,87.67,87.37,87.66,759813.0,85.1595,85.4128,85.1205,85.4031,759813.0
2023-10-03 09:30:00,87.0,87.32,86.55,86.83,569541.0,84.7601,85.0718,84.3216,84.5944,569541.0
2023-10-03 10:00:00,86.84,86.86,86.38,86.54,650279.0,84.6042,84.6237,84.156,84.3119,650279.0
2023-10-03 10:30:00,86.53,86.75,86.1,86.13,347633.0,84.3022,84.5165,83.8832,83.9125,347633.0
2023-10-03 11:00:00,86.12,86.15,85.88,86.09,316575.0,83.9027,83.9319,83.6689,83.8735,316575.0
2023-10-03 11:30:00,86.08,86.21,85.95,86.1,286136.0,83.8637,83.9904,83.7371,83.8832,286136.0
2023-10-03 12:00:00,86.12,86.45,86.08,86.39,196205.0,83.9027,84.2242,83.8637,84.1658,196205.0
2023-10-03 12:30:00,86.39,86.45,86.12,86.19,205497.0,84.1658,84.2242,83.9027,83.9709,205497.0
2023-10-03 13:00:00,86.19,86.29,85.75,85.78,184060.0,83.9709,84.0683,83.5422,83.5715,184060.0
2023-10-03 13:30:00,85.77,85.78,85.58,85.68,201854.0,83.5617,83.5715,83.3766,83.474,201854.0
2023-10-03 14:00:00,85.67,85.72,85.22,85.37,295789.0,83.4643,83.513,83.0259,83.172,295789.0
2023-10-03 14:30:00,85.34,85.53,85.27,85.3,207599.0,83.1428,83.3279,83.0746,83.1038,207599.0
2023-10-03 15:00:00,85.3,85.4,85.1,85.17,436018.0,83.1038,83.2013,82.909,82.9772,436018.0
2023-10-03 15:30:00,85.17,85.49,85.06,85.42,940399.0,82.9772,83.2889,82.87,83.2207,940399.0
2023-10-04 09:30:00,85.47,86.16,85.38,85.97,606289.0,83.2695,83.9417,83.1818,83.7566,606289.0
2023-10-04 10:00:00,85.96,86.03,85.49,85.52,453631.0,83.7468,83.815,83.2889,83.3182,453631.0
2023-10-04 10:30:00,85.53,85.98,85.51,85.6,314729.0,83.3279,83.7663,83.3084,83.3961,314729.0
2023-10-04 11:00:00,85.6,86.03,85.5,85.98,383879.0,83.3961,83.815,83.2987,83.7663,383879.0
2023-10-04 11:30:00,85.99,86.42,85.94,86.36,371638.0,83.7761,84.195,83.7274,84.1365,371638.0
2023-10-04 12:00:00,86.37,86.38,85.98,86.14,227645.0,84.1463,84.156,83.7663,83.9222,227645.0
2023-10-04 12:30:00,86.14,86.34,86.1,86.23,210627.0,83.9222,84.1171,83.8832,84.0099,210627.0
2023-10-04 13:00:00,86.23,86.23,86.0,86.03,167010.0,84.0099,84.0099,83.7858,83.815,167010.0
2023-10-04 13:30:00,86.02,86.21,85.96,86.08,276326.0,83.8053,83.9904,83.7468,83.8637,276326.0
2023-10-04 14:00:00,86.07,86.24,86.0,86.22,235258.0,83.854,84.0196,83.7858,84.0001,235258.0
2023-10-04 14:30:00,86.23,86.34,86.14,86.3,239976.0,84.0099,84.1171,83.9222,84.0781,239976.0
2023-10-04 15:00:00,86.29,86.68,86.28,86.64,326424.0,84.0683,84.4483,84.0586,84.4093,326424.0
2023-10-04 15:30:00,86.65,86.76,86.4,86.64,1245144.0,84.4191,84.5262,84.1755,84.4093,1245144.0
2023-10-05 09:30:00,86.83,87.94,86.74,86.98,711860.0,84.5944,85.6759,84.5068,84.7406,711860.0
2023-10-05 10:00:00,87.0,87.08,86.6,87.0,341770.0,84.7601,84.838,84.3704,84.7601,341770.0
2023-10-05 10:30:00,86.99,87.1,86.53,86.89,246534.0,84.7503,84.8575,84.3022,84.6529,246534.0
2023-10-05 11:00:00,86.89,87.09,86.76,87.03,252440.0,84.6529,84.8477,84.5262,84.7893,252440.0
2023-10-05 11:30:00,87.02,87.3,86.99,87.11,264022.0,84.7795,85.0523,84.7503,84.8672,264022.0
2023-10-05 12:00:00,87.12,87.38,87.07,87.36,235639.0,84.877,85.1303,84.8283,85.1108,235639.0
2023-10-05 12:30:00,87.36,87.43,87.14,87.25,261625.0,85.1108,85.179,84.8965,85.0036,261625.0
2023-10-05 13:00:00,87.26,87.35,87.13,87.34,122386.0,85.0134,85.1011,84.8867,85.0913,122386.0
2023-10-05 13:30:00,87.34,87.51,87.24,87.36,239014.0,85.0913,85.2569,84.9939,85.1108,239014.0
2023-10-05 14:00:00,87.37,87.47,87.33,87.37,170630.0,85.1205,85.218,85.0816,85.1205,170630.0
2023-10-05 14:30:00,87.37,87.57,87.32,87.48,308353.0,85.1205,85.3154,85.0718,85.2277,308353.0
2023-10-05 15:00:00,87.49,87.53,87.28,87.4,209321.0,85.2374,85.2764,85.0329,85.1498,209321.0
2023-10-05 15:30:00,87.4,87.42,87.03,87.03,884871.0,85.1498,85.1692,84.7893,84.7893,884871.0
2023-10-06 09:30:00,88.09,88.16,87.38,87.74,744360.0,85.822,85.8902,85.1303,85.481,744360.0
2023-10-06 10:00:00,87.75,88.32,87.58,88.28,539351.0,85.4908,86.0461,85.3251,86.0071,539351.0
2023-10-06 10:30:00,88.28,88.69,88.22,88.5,464583.0,86.0071,86.4066,85.9487,86.2214,464583.0
2023-10-06 11:00:00,88.48,89.34,88.42,89.15,623894.0,86.202,87.0398,86.1435,86.8547,623894.0
2023-10-06 11:30:00,89.16,89.76,89.13,89.73,543170.0,86.8645,87.449,86.8352,87.4198,543170.0
2023-10-06 12:00:00,89.75,89.86,89.23,89.43,434225.0,87.4393,87.5464,86.9326,87.1275,434225.0
2023-10-06 12:30:00,89.43,89.65,89.24,89.6,305231.0,87.1275,87.3418,86.9424,87.2931,305231.0
2023-10-06 13:00:00,89.59,89.97,89.51,89.84,323111.0,87.2834,87.6536,87.2054,87.5269,323111.0
2023-10-06 13:30:00,89.83,90.02,89.83,89.98,274079.0,87.5172,87.7023,87.5172,87.6633,274079.0
2023-10-06 14:00:00,89.99,89.99,89.7,89.83,388938.0,87.6731,87.6731,87.3905,87.5172,388938.0
2023-10-06 14:30:00,89.83,89.99,89.74,89.8,309675.0,87.5172,87.6731,87.4295,87.488,309675.0
2023-10-06 15:00:00,89.79,89.89,89.61,89.81,413356.0,87.4782,87.5757,87.3029,87.4977,413356.0
2023-10-06 15:30:00,89.81,89.83,89.18,89.28,1417289.0,87.4977,87.5172,86.8839,86.9814,1417289.0
2023-10-09 09:30:00,88.8,88.96,88.04,88.47,549418.0,86.5137,86.6696,85.7733,86.1922,549418.0
2023-10-09 10:00:00,88.48,88.59,88.1,88.35,247941.0,86.202,86.3091,85.8317,86.0753,247941.0
2023-10-09 10:30:00,88.38,88.46,88.09,88.35,208843.0,86.1045,86.1825,85.822,86.0753,208843.0
2023-10-09 11:00:00,88.35,88.57,88.12,88.53,184188.0,86.0753,86.2896,85.8512,86.2507,184188.0
2023-10-09 11:30:00,88.53,88.66,88.42,88.65,136232.0,86.2507,86.3773,86.1435,86.3676,136232.0
2023-10-09 12:00:00,88.65,88.84,88.61,88.75,139643.0,86.3676,86.5527,86.3286,86.465,139643.0
2023-10-09 12:30:00,88.75,88.81,88.61,88.67,98525.0,86.465,86.5235,86.3286,86.3871,98525.0
2023-10-09 13:00:00,88.66,88.93,88.66,88.92,109373.0,86.3773,86.6404,86.3773,86.6306,109373.0
2023-10-09 13:30:00,88.94,89.23,88.94,89.21,247876.0,86.6501,86.9326,86.6501,86.9132,247876.0
2023-10-09 14:00:00,89.2,89.33,89.1,89.25,132837.0,86.9034,87.0301,86.806,86.9521,132837.0
2023-10-09 14:30:00,89.25,89.34,89.08,89.3,152393.0,86.9521,87.0398,86.7865,87.0008,152393.0
2023-10-09 15:00:00,89.29,89.31,89.17,89.29,207694.0,86.9911,87.0106,86.8742,86.9911,207694.0
2023-10-09 15:30:00,89.28,89.29,88.96,88.99,655298.0,86.9814,86.9911,86.6696,86.6988,655298.0
2023-10-10 09:30:00,89.27,89.61,89.14,89.58,351056.0,86.9716,87.3029,86.845,87.2736,351056.0
2023-10-10 10:00:00,89.59,89.89,89.52,89.82,267814.0,87.2834,87.5757,87.2152,87.5075,267814.0
2023-10-10 10:30:00,89.83,90.09,89.81,89.9,238334.0,87.5172,87.7705,87.4977,87.5854,238334.0
2023-10-10 11:00:00,89.9,90.26,89.83,90.24,286521.0,87.5854,87.9361,87.5172,87.9166,286521.0
2023-10-10 11:30:00,90.25,90.52,90.22,90.47,239542.0,87.9264,88.1894,87.8972,88.1407,239542.0
2023-10-10 12:00:00,90.46,90.46,90.29,90.39,201651.0,88.131,88.131,87.9654,88.0628,201651.0
2023-10-10 12:30:00,90.39,90.62,90.31,90.5,245889.0,88.0628,88.2869,87.9848,88.17,245889.0
2023-10-10 13:00:00,90.49,90.49,89.78,90.04,400691.0,88.1602,88.1602,87.4685,87.7218,400691.0
2023-10-10 13:30:00,90.05,90.21,89.97,90.11,120654.0,87.7315,87.8874,87.6536,87.79,120654.0
2023-10-10 14:00:00,90.11,90.33,90.01,90.17,184391.0,87.79,88.0043,87.6926,87.8484,184391.0
2023-10-10 14:30:00,90.17,90.47,90.14,90.33,346409.0,87.8484,88.1407,87.8192,88.0043,346409.0
2023-10-10 15:00:00,90.33,90.43,90.27,90.37,362141.0,88.0043,88.1018,87.9459,88.0433,362141.0
2023-10-10 15:30:00,90.36,90.66,90.27,90.62,1408206.0,88.0336,88.3258,87.9459,88.2869,1408206.0
2023-10-11 09:30:00,91.22,91.84,91.12,91.2,934698.0,88.8714,89.4755,88.774,88.8519,934698.0
2023-10-11 10:00:00,91.21,91.23,90.63,90.99,409631.0,88.8617,88.8812,88.2966,88.6473,409631.0
2023-10-11 10:30:00,90.99,91.79,90.89,91.73,868747.0,88.6473,89.4267,88.5499,89.3683,868747.0
2023-10-11 11:00:00,91.73,91.89,91.25,91.3,365566.0,89.3683,89.5242,88.9006,88.9494,365566.0
2023-10-11 11:30:00,91.29,91.42,91.15,91.42,283712.0,88.9396,89.0663,88.8032,89.0663,283712.0
2023-10-11 12:00:00,91.43,91.43,90.99,91.13,199848.0,89.076,89.076,88.6473,88.7837,199848.0
2023-10-11 12:30:00,91.13,91.25,91.03,91.08,189547.0,88.7837,88.9006,88.6863,88.735,189547.0
2023-10-11 13:00:00,91.06,91.15,90.81,90.91,188550.0,88.7155,88.8032,88.472,88.5694,188550.0
2023-10-11 13:30:00,90.91,90.97,90.76,90.94,119862.0,88.5694,88.6278,88.4233,88.5986,119862.0
2023-10-11 14:00:00,90.95,91.23,90.84,91.08,177769.0,88.6084,88.8812,88.5012,88.735,177769.0
2023-10-11 14:30:00,91.09,91.37,91.06,91.35,164624.0,88.7448,89.0176,88.7155,88.9981,164624.0
2023-10-11 15:00:00,91.35,91.52,91.32,91.48,261100.0,88.9981,89.1637,88.9688,89.1247,261100.0
2023-10-11 15:30:00,91.46,92.01,91.38,92.01,1367817.0,89.1052,89.6411,89.0273,89.6411,1367817.0
2023-10-12 09:30:00,92.51,92.75,92.18,92.34,801446.0,90.1282,90.362,89.8067,89.9626,801446.0
2023-10-12 10:00:00,92.35,93.15,92.28,92.81,643709.0,89.9723,90.7517,89.9041,90.4205,643709.0
2023-10-12 10:30:00,92.83,93.31,92.81,93.15,447519.0,90.44,90.9076,90.4205,90.7517,447519.0
2023-10-12 11:00:00,93.15,93.2,92.86,92.9,560599.0,90.7517,90.8004,90.4692,90.5082,560599.0
2023-10-12 11:30:00,92.88,93.3,92.83,93.09,437703.0,90.4887,90.8979,90.44,90.6933,437703.0
2023-10-12 12:00:00,93.09,93.29,93.03,93.28,358887.0,90.6933,90.8881,90.6348,90.8784,358887.0
2023-10-12 12:30:00,93.29,93.44,93.21,93.31,352489.0,90.8881,91.0343,90.8102,90.9076,352489.0
2023-10-12 13:00:00,93.3,93.31,92.36,92.4,454789.0,90.8979,90.9076,89.9821,90.021,454789.0
2023-10-12 13:30:00,92.39,92.55,92.31,92.42,333430.0,90.0113,90.1672,89.9333,90.0405,333430.0
2023-10-12 14:00:00,92.41,92.55,91.84,92.1,481135.0,90.0308,90.1672,89.4755,89.7288,481135.0
2023-10-12 14:30:00,92.1,92.42,92.02,92.23,184361.0,89.7288,90.0405,89.6508,89.8554,184361.0
2023-10-12 15:00:00,92.25,92.51,92.23,92.43,263392.0,89.8749,90.1282,89.8554,90.0503,263392.0
2023-10-12 15:30:00,92.43,92.64,92.37,92.43,905592.0,90.0503,90.2549,89.9918,90.0503,905592.0
2023-10-13 09:30:00,92.75,92.94,92.22,92.4,560353.0,90.362,90.5471,89.8457,90.021,560353.0
2023-10-13 10:00:00,92.37,92.44,91.84,91.97,414273.0,89.9918,90.06,89.4755,89.6021,414273.0
2023-10-13 10:30:00,91.96,92.23,91.35,91.44,471549.0,89.5924,89.8554,88.9981,89.0857,471549.0
2023-10-13 11:00:00,91.45,91.48,90.86,90.98,539568.0,89.0955,89.1247,88.5207,88.6376,539568.0
2023-10-13 11:30:00,90.97,91.08,90.57,90.82,473039.0,88.6278,88.735,88.2381,88.4817,473039.0
2023-10-13 12:00:00,90.82,91.25,90.75,91.25,265654.0,88.4817,88.9006,88.4135,88.9006,265654.0
2023-10-13 12:30:00,91.26,91.34,90.96,91.11,180156.0,88.9104,88.9883,88.6181,88.7642,180156.0
2023-10-13 13:00:00,91.11,91.12,90.47,90.47,249905.0,88.7642,88.774,88.1407,88.1407,249905.0
2023-10-13 13:30:00,90.48,90.73,90.4,90.63,275556.0,88.1505,88.394,88.0725,88.2966,275556.0
2023-10-13 14:00:00,90.63,90.82,90.45,90.6,216930.0,88.2966,88.4817,88.1212,88.2674,216930.0
2023-10-13 14:30:00,90.61,90.74,90.47,90.56,249947.0,88.2771,88.4038,88.1407,88.2284,249947.0
2023-10-13 15:00:00,90.57,90.69,90.26,90.29,336634.0,88.2381,88.3551,87.9361,87.9654,336634.0
2023-10-13 15:30:00,90.3,90.47,90.2,90.46,1149550.0,87.9751,88.1407,87.8777,88.131,1149550.0
2023-10-16 09:30:00,90.48,91.45,90.43,91.27,833848.0,88.1505,89.0955,88.1018,88.9201,833848.0
2023-10-16 10:00:00,91.28,91.81,91.16,91.7,428280.0,88.9299,89.4462,88.813,89.3391,428280.0
2023-10-16 10:30:00,91.7,91.9,91.5,91.58,401296.0,89.3391,89.5339,89.1442,89.2221,401296.0
2023-10-16 11:00:00,91.58,91.69,91.37,91.52,288740.0,89.2221,89.3293,89.0176,89.1637,288740.0
2023-10-16 11:30:00,91.53,91.62,91.29,91.32,184122.0,89.1734,89.2611,88.9396,88.9688,184122.0
2023-10-16 12:00:00,91.31,91.53,91.2,91.49,175037.0,88.9591,89.1734,88.8519,89.1345,175037.0
2023-10-16 12:30:00,91.5,91.59,91.38,91.48,202256.0,89.1442,89.2319,89.0273,89.1247,202256.0
2023-10-16 13:00:00,91.48,91.65,90.96,91.21,340114.0,89.1247,89.2903,88.6181,88.8617,340114.0
2023-10-16 13:30:00,91.22,91.41,91.15,91.25,201273.0,88.8714,89.0565,88.8032,88.9006,201273.0
2023-10-16 14:00:00,91.26,91.28,91.06,91.06,241652.0,88.9104,88.9299,88.7155,88.7155,241652.0
2023-10-16 14:30:00,91.06,91.18,90.87,91.18,254737.0,88.7155,88.8324,88.5304,88.8324,254737.0
2023-10-16 15:00:00,91.18,91.3,91.09,91.29,324568.0,88.8324,88.9494,88.7448,88.9396,324568.0
2023-10-16 15:30:00,91.29,91.46,91.17,91.23,1177271.0,88.9396,89.1052,88.8227,88.8812,1177271.0
2023-10-17 09:30:00,89.81,89.83,88.52,89.09,1457638.0,87.4977,87.5172,86.2409,86.7963,1457638.0
2023-10-17 10:00:00,89.07,90.25,88.98,90.23,749836.0,86.7768,87.9264,86.6891,87.9069,749836.0
2023-10-17 10:30:00,90.23,90.85,90.19,90.74,434460.0,87.9069,88.5109,87.8679,88.4038,434460.0
2023-10-17 11:00:00,90.74,91.0,90.54,90.9,319563.0,88.4038,88.6571,88.2089,88.5597,319563.0
2023-10-17 11:30:00,90.91,91.48,90.9,91.47,285530.0,88.5694,89.1247,88.5597,89.115,285530.0
2023-10-17 12:00:00,91.48,91.68,91.33,91.67,391964.0,89.1247,89.3196,88.9786,89.3098,391964.0
2023-10-17 12:30:00,91.67,91.7,91.12,91.2,288164.0,89.3098,89.3391,88.774,88.8519,288164.0
2023-10-17 13:00:00,91.2,91.27,91.08,91.18,115862.0,88.8519,88.9201,88.735,88.8324,115862.0
2023-10-17 13:30:00,91.17,91.17,90.72,90.73,206449.0,88.8227,88.8227,88.3843,88.394,206449.0
2023-10-17 14:00:00,90.73,90.86,90.68,90.76,209685.0,88.394,88.5207,88.3453,88.4233,209685.0
2023-10-17 14:30:00,90.76,91.02,90.71,90.8,189750.0,88.4233,88.6766,88.3745,88.4622,189750.0
2023-10-17 15:00:00,90.8,90.85,90.55,90.77,356630.0,88.4622,88.5109,88.2187,88.433,356630.0
2023-10-17 15:30:00,90.77,91.04,90.72,91.0,802820.0,88.433,88.696,88.3843,88.6571,802820.0
2023-10-18 09:30:00,88.88,89.88,88.58,89.67,1006575.0,86.5917,87.5659,86.2994,87.3613,1006575.0
2023-10-18 10:00:00,89.7,90.01,89.38,89.61,470050.0,87.3905,87.6926,87.0788,87.3029,470050.0
2023-10-18 10:30:00,89.61,89.63,89.25,89.36,398229.0,87.3029,87.3223,86.9521,87.0593,398229.0
2023-10-18 11:00:00,89.33,89.66,89.33,89.44,299230.0,87.0301,87.3516,87.0301,87.1372,299230.0
2023-10-18 11:30:00,89.45,89.65,89.27,89.29,360581.0,87.147,87.3418,86.9716,86.9911,360581.0
2023-10-18 12:00:00,89.29,89.61,89.17,89.26,251250.0,86.9911,87.3029,86.8742,86.9619,251250.0
2023-10-18 12:30:00,89.25,89.35,89.09,89.23,229476.0,86.9521,87.0496,86.7963,86.9326,229476.0
2023-10-18 13:00:00,89.23,89.8,89.09,89.62,386642.0,86.9326,87.488,86.7963,87.3126,386642.0
2023-10-18 13:30:00,89.62,89.64,89.2,89.58,336312.0,87.3126,87.3321,86.9034,87.2736,336312.0
2023-10-18 14:00:00,89.59,89.7,89.41,89.53,207687.0,87.2834,87.3905,87.108,87.2249,207687.0
2023-10-18 14:30:00,89.52,89.66,89.28,89.45,489546.0,87.2152,87.3516,86.9814,87.147,489546.0
2023-10-18 15:00:00,89.46,89.52,89.23,89.36,608364.0,87.1567,87.2152,86.9326,87.0593,608364.0
2023-10-18 15:30:00,89.37,89.73,89.27,89.53,1688739.0,87.069,87.4198,86.9716,87.2249,1688739.0
2023-10-19 09:30:00,93.09,94.76,92.44,92.73,4250959.0,90.6933,92.3203,90.06,90.3425,4250959.0
2023-10-19 10:00:00,92.74,94.35,92.65,93.33,1470220.0,90.3523,91.9208,90.2646,90.9271,1470220.0
2023-10-19 10:30:00,93.32,94.13,93.31,93.69,974285.0,90.9173,91.7065,90.9076,91.2778,974285.0
2023-10-19 11:00:00,93.68,93.98,92.98,93.13,707652.0,91.2681,91.5604,90.5861,90.7322,707652.0
2023-10-19 11:30:00,93.12,93.33,92.58,92.58,561764.0,90.7225,90.9271,90.1964,90.1964,561764.0
2023-10-19 12:00:00,92.59,93.32,92.36,93.02,804128.0,90.2061,90.9173,89.9821,90.6251,804128.0
2023-10-19 12:30:00,93.06,93.65,92.47,93.59,599301.0,90.664,91.2388,90.0892,91.1804,599301.0
2023-10-19 13:00:00,93.59,93.83,93.44,93.54,742221.0,91.1804,91.4142,91.0343,91.1317,742221.0
2023-10-19 13:30:00,93.56,93.66,92.97,93.35,467832.0,91.1512,91.2486,90.5764,90.9466,467832.0
2023-10-19 14:00:00,93.35,93.67,93.26,93.5,606328.0,90.9466,91.2583,90.8589,91.0927,606328.0
2023-10-19 14:30:00,93.49,93.5,93.02,93.2,995054.0,91.083,91.0927,90.6251,90.8004,995054.0
2023-10-19 15:00:00,93.19,93.54,92.93,93.04,1315251.0,90.7907,91.1317,90.5374,90.6446,1315251.0
2023-10-19 15:30:00,93.04,93.22,92.69,92.91,2276357.0,90.6446,90.8199,90.3036,90.5179,2276357.0
2023-10-20 09:30:00,92.0,94.32,92.0,93.31,1937079.0,89.6313,91.8916,89.6313,90.9076,1937079.0
2023-10-20 10:00:00,93.33,93.66,92.19,92.3,1081901.0,90.9271,91.2486,89.8164,89.9236,1081901.0
2023-10-20 10:30:00,92.29,92.35,91.1,91.18,804688.0,89.9139,89.9723,88.7545,88.8324,804688.0
2023-10-20 11:00:00,91.17,91.51,91.09,91.22,659313.0,88.8227,89.1539,88.7448,88.8714,659313.0
2023-10-20 11:30:00,91.22,91.93,91.11,91.88,517216.0,88.8714,89.5631,88.7642,89.5144,517216.0
2023-10-20 12:00:00,91.87,91.93,91.63,91.65,314810.0,89.5047,89.5631,89.2709,89.2903,314810.0
2023-10-20 12:30:00,91.66,92.01,91.57,91.99,208029.0,89.3001,89.6411,89.2124,89.6216,208029.0
2023-10-20 13:00:00,92.0,92.04,91.49,91.87,317095.0,89.6313,89.6703,89.1345,89.5047,317095.0
2023-10-20 13:30:00,91.87,91.92,91.38,91.49,309716.0,89.5047,89.5534,89.0273,89.1345,309716.0
2023-10-20 14:00:00,91.49,91.66,91.17,91.25,291398.0,89.1345,89.3001,88.8227,88.9006,291398.0
2023-10-20 14:30:00,91.24,91.51,91.15,91.33,290650.0,88.8909,89.1539,88.8032,88.9786,290650.0
2023-10-20 15:00:00,91.34,91.49,91.17,91.34,392334.0,88.9883,89.1345,88.8227,88.9883,392334.0
2023-10-20 15:30:00,91.34,91.56,91.28,91.31,1355929.0,88.9883,89.2027,88.9299,88.9591,1355929.0
2023-10-23 09:30:00,89.98,90.33,89.16,90.28,968067.0,87.6633,88.0043,86.8645,87.9556,968067.0
2023-10-23 10:00:00,90.3,91.27,89.98,91.23,530979.0,87.9751,88.9201,87.6633,88.8812,530979.0
2023-10-23 10:30:00,91.22,91.69,90.81,91.69,460290.0,88.8714,89.3293,88.472,89.3293,460290.0
2023-10-23 11:00:00,91.68,91.84,91.44,91.68,330404.0,89.3196,89.4755,89.0857,89.3196,330404.0
2023-10-23 11:30:00,91.68,91.91,91.53,91.88,478703.0,89.3196,89.5436,89.1734,89.5144,478703.0
2023-10-23 12:00:00,91.88,91.9,91.41,91.63,300461.0,89.5144,89.5339,89.0565,89.2709,300461.0
2023-10-23 12:30:00,91.63,92.25,91.57,92.25,277146.0,89.2709,89.8749,89.2124,89.8749,277146.0
2023-10-23 13:00:00,92.25,92.26,91.73,91.86,237564.0,89.8749,89.8846,89.3683,89.4949,237564.0
2023-10-23 13:30:00,91.86,91.93,91.63,91.65,161463.0,89.4949,89.5631,89.2709,89.2903,161463.0
2023-10-23 14:00:00,91.66,91.78,91.4,91.43,259470.0,89.3001,89.417,89.0468,89.076,259470.0
2023-10-23 14:30:00,91.44,91.5,91.01,91.25,302784.0,89.0857,89.1442,88.6668,88.9006,302784.0
2023-10-23 15:00:00,91.25,91.5,91.09,91.12,604574.0,88.9006,89.1442,88.7448,88.774,604574.0
2023-10-23 15:30:00,91.1,91.21,90.92,91.11,883686.0,88.7545,88.8617,88.5791,88.7642,883686.0
2023-10-24 09:30:00,91.2,91.61,90.86,91.41,822884.0,88.8519,89.2514,88.5207,89.0565,822884.0
2023-10-24 10:00:00,91.41,91.47,90.95,91.47,460460.0,89.0565,89.115,88.6084,89.115,460460.0
2023-10-24 10:30:00,91.47,91.75,91.34,91.57,325439.0,89.115,89.3878,88.9883,89.2124,325439.0
2023-10-24 11:00:00,91.57,91.99,91.51,91.71,372944.0,89.2124,89.6216,89.1539,89.3488,372944.0
2023-10-24 11:30:00,91.72,91.9,91.62,91.9,262392.0,89.3585,89.5339,89.2611,89.5339,262392.0
2023-10-24 12:00:00,91.9,92.0,91.7,91.76,286936.0,89.5339,89.6313,89.3391,89.3975,286936.0
2023-10-24 12:30:00,91.76,91.78,91.5,91.68,168438.0,89.3975,89.417,89.1442,89.3196,168438.0
2023-10-24 13:00:00,91.68,91.84,91.52,91.59,267487.0,89.3196,89.4755,89.1637,89.2319,267487.0
2023-10-24 13:30:00,91.6,91.65,91.37,91.5,224127.0,89.2416,89.2903,89.0176,89.1442,224127.0
2023-10-24 14:00:00,91.5,91.51,91.22,91.5,229009.0,89.1442,89.1539,88.8714,89.1442,229009.0
2023-10-24 14:30:00,91.5,91.58,91.41,91.56,316668.0,89.1442,89.2221,89.0565,89.2027,316668.0
2023-10-24 15:00:00,91.57,91.89,91.53,91.84,335836.0,89.2124,89.5242,89.1734,89.4755,335836.0
2023-10-24 15:30:00,91.84,91.94,91.54,91.63,861904.0,89.4755,89.5729,89.1832,89.2709,861904.0
2023-10-25 09:30:00,90.8,90.85,89.17,89.68,741963.0,88.4622,88.5109,86.8742,87.3711,741963.0
2023-10-25 10:00:00,89.64,89.83,89.29,89.46,427202.0,87.3321,87.5172,86.9911,87.1567,427202.0
2023-10-25 10:30:00,89.46,89.64,89.16,89.25,624315.0,87.1567,87.3321,86.8645,86.9521,624315.0
2023-10-25 11:00:00,89.26,89.52,88.87,89.05,584312.0,86.9619,87.2152,86.5819,86.7573,584312.0
2023-10-25 11:30:00,89.06,89.24,88.73,88.76,584830.0,86.767,86.9424,86.4455,86.4747,584830.0
2023-10-25 12:00:00,88.73,88.81,88.42,88.69,468896.0,86.4455,86.5235,86.1435,86.4066,468896.0
2023-10-25 12:30:00,88.67,88.8,88.16,88.2,394213.0,86.3871,86.5137,85.8902,85.9292,394213.0
2023-10-25 13:00:00,88.2,88.25,87.91,88.17,578016.0,85.9292,85.9779,85.6466,85.8999,578016.0
2023-10-25 13:30:00,88.15,88.18,87.69,87.89,428749.0,85.8805,85.9097,85.4323,85.6271,428749.0
2023-10-25 14:00:00,87.88,88.08,87.78,87.89,368240.0,85.6174,85.8123,85.52,85.6271,368240.0
2023-10-25 14:30:00,87.91,88.04,87.59,87.75,416386.0,85.6466,85.7733,85.3349,85.4908,416386.0
2023-10-25 15:00:00,87.76,88.17,87.53,88.13,622252.0,85.5005,85.8999,85.2764,85.861,622252.0
2023-10-25 15:30:00,88.14,88.34,86.68,87.63,3068492.0,85.8707,86.0656,84.4483,85.3738,3068492.0
2023-10-26 09:30:00,87.12,87.76,86.95,87.53,1015918.0,84.877,85.5005,84.7114,85.2764,1015918.0
2023-10-26 10:00:00,87.51,87.89,87.31,87.74,572434.0,85.2569,85.6271,85.0621,85.481,572434.0
2023-10-26 10:30:00,87.72,88.14,87.37,87.86,484491.0,85.4615,85.8707,85.1205,85.5979,484491.0
2023-10-26 11:00:00,87.87,88.0,87.16,87.22,593916.0,85.6077,85.7343,84.9159,84.9744,593916.0
2023-10-26 11:30:00,87.21,87.43,86.67,87.15,448177.0,84.9647,85.179,84.4386,84.9062,448177.0
2023-10-26 12:00:00,87.16,87.29,86.59,86.9,388582.0,84.9159,85.0426,84.3606,84.6626,388582.0
2023-10-26 12:30:00,86.9,86.94,86.54,86.62,367813.0,84.6626,84.7016,84.3119,84.3898,367813.0
2023-10-26 13:00:00,86.62,87.06,86.58,86.87,339225.0,84.3898,84.8185,84.3509,84.6334,339225.0
2023-10-26 13:30:00,86.87,87.39,86.71,87.17,483975.0,84.6334,85.14,84.4775,84.9257,483975.0
2023-10-26 14:00:00,87.16,87.44,87.06,87.44,207321.0,84.9159,85.1887,84.8185,85.1887,207321.0
2023-10-26 14:30:00,87.4,88.0,87.36,88.0,260581.0,85.1498,85.7343,85.1108,85.7343,260581.0
2023-10-26 15:00:00,88.0,88.01,87.58,87.76,368910.0,85.7343,85.7441,85.3251,85.5005,368910.0
2023-10-26 15:30:00,87.75,87.75,87.1,87.45,1149348.0,85.4908,85.4908,84.8575,85.1985,1149348.0
2023-10-27 09:30:00,87.62,87.78,86.36,86.79,1438007.0,85.3641,85.52,84.1365,84.5555,1438007.0
2023-10-27 10:00:00,86.79,87.13,86.46,86.52,631543.0,84.5555,84.8867,84.234,84.2924,631543.0
2023-10-27 10:30:00,86.51,86.62,86.07,86.28,564368.0,84.2827,84.3898,83.854,84.0586,564368.0
2023-10-27 11:00:00,86.3,87.05,86.15,86.93,534064.0,84.0781,84.8088,83.9319,84.6919,534064.0
2023-10-27 11:30:00,86.92,86.94,86.46,86.86,414652.0,84.6821,84.7016,84.234,84.6237,414652.0
2023-10-27 12:00:00,86.87,86.96,86.14,86.35,771499.0,84.6334,84.7211,83.9222,84.1268,771499.0
2023-10-27 12:30:00,86.36,86.73,86.35,86.54,324027.0,84.1365,84.497,84.1268,84.3119,324027.0
2023-10-27 13:00:00,86.54,86.57,86.08,86.17,485897.0,84.3119,84.3411,83.8637,83.9514,485897.0
2023-10-27 13:30:00,86.18,86.48,86.15,86.38,425110.0,83.9612,84.2535,83.9319,84.156,425110.0
2023-10-27 14:00:00,86.38,86.47,86.19,86.24,354376.0,84.156,84.2437,83.9709,84.0196,354376.0
2023-10-27 14:30:00,86.24,86.48,85.94,86.03,470108.0,84.0196,84.2535,83.7274,83.815,470108.0
2023-10-27 15:00:00,86.03,86.32,85.94,86.24,706899.0,83.815,84.0976,83.7274,84.0196,706899.0
2023-10-27 15:30:00,86.25,86.32,85.89,85.98,1875847.0,84.0294,84.0976,83.6786,83.7663,1875847.0
2023-10-30 09:30:00,87.31,88.3,87.11,87.51,1217833.0,85.0621,86.0266,84.8672,85.2569,1217833.0
2023-10-30 10:00:00,87.52,87.54,86.17,86.24,834838.0,85.2667,85.2862,83.9514,84.0196,834838.0
2023-10-30 10:30:00,86.26,86.55,86.13,86.39,773157.0,84.0391,84.3216,83.9125,84.1658,773157.0
2023-10-30 11:00:00,86.41,86.65,86.2,86.27,503599.0,84.1853,84.4191,83.9807,84.0489,503599.0
2023-10-30 11:30:00,86.28,86.54,86.22,86.47,284763.0,84.0586,84.3119,84.0001,84.2437,284763.0
2023-10-30 12:00:00,86.46,86.46,86.1,86.22,363346.0,84.234,84.234,83.8832,84.0001,363346.0
2023-10-30 12:30:00,86.21,86.38,86.0,86.03,370507.0,83.9904,84.156,83.7858,83.815,370507.0
2023-10-30 13:00:00,86.04,86.46,86.03,86.41,246832.0,83.8248,84.234,83.815,84.1853,246832.0
2023-10-30 13:30:00,86.43,86.74,86.33,86.62,243660.0,84.2047,84.5068,84.1073,84.3898,243660.0
2023-10-30 14:00:00,86.62,86.63,86.19,86.42,293179.0,84.3898,84.3996,83.9709,84.195,293179.0
2023-10-30 14:30:00,86.42,86.72,86.42,86.63,262219.0,84.195,84.4873,84.195,84.3996,262219.0
2023-10-30 15:00:00,86.64,86.78,86.53,86.67,312142.0,84.4093,84.5457,84.3022,84.4386,312142.0
2023-10-30 15:30:00,86.67,86.7,86.06,86.06,1071493.0,84.4386,84.4678,83.8443,83.8443,1071493.0
2023-10-31 09:30:00,86.1,86.17,84.95,85.27,1178678.0,83.8832,83.9514,82.7628,83.0746,1178678.0
2023-10-31 10:00:00,85.25,85.75,85.05,85.52,395245.0,83.0551,83.5422,82.8603,83.3182,395245.0
2023-10-31 10:30:00,85.51,85.97,85.15,85.92,678270.0,83.3084,83.7566,82.9577,83.7079,678270.0
2023-10-31 11:00:00,85.93,86.15,85.63,85.78,385748.0,83.7176,83.9319,83.4253,83.5715,385748.0
2023-10-31 11:30:00,85.77,86.13,85.51,85.83,371420.0,83.5617,83.9125,83.3084,83.6202,371420.0
2023-10-31 12:00:00,85.82,85.85,85.45,85.52,280838.0,83.6104,83.6397,83.25,83.3182,280838.0
2023-10-31 12:30:00,85.53,85.97,85.41,85.93,288825.0,83.3279,83.7566,83.211,83.7176,288825.0
2023-10-31 13:00:00,85.94,86.06,85.8,85.95,222544.0,83.7274,83.8443,83.591,83.7371,222544.0
2023-10-31 13:30:00,85.95,86.41,85.95,86.35,217599.0,83.7371,84.1853,83.7371,84.1268,217599.0
2023-10-31 14:00:00,86.36,86.39,85.99,86.01,217931.0,84.1365,84.1658,83.7761,83.7956,217931.0
2023-10-31 14:30:00,86.0,86.22,86.0,86.17,226624.0,83.7858,84.0001,83.7858,83.9514,226624.0
2023-10-31 15:00:00,86.17,86.39,86.17,86.25,347019.0,83.9514,84.1658,83.9514,84.0294,347019.0
2023-10-31 15:30:00,86.25,86.43,86.18,86.36,996167.0,84.0294,84.2047,83.9612,84.1365,996167.0
2023-11-01 09:30:00,86.47,87.03,86.34,86.52,646678.0,84.2437,84.7893,84.1171,84.2924,646678.0
2023-11-01 10:00:00,86.54,87.15,86.35,87.12,537605.0,84.3119,84.9062,84.1268,84.877,537605.0
2023-11-01 10:30:00,87.11,87.14,86.8,87.05,593409.0,84.8672,84.8965,84.5652,84.8088,593409.0
2023-11-01 11:00:00,87.04,87.11,86.72,86.8,361374.0,84.799,84.8672,84.4873,84.5652,361374.0
2023-11-01 11:30:00,86.8,87.01,86.76,86.95,191117.0,84.5652,84.7698,84.5262,84.7114,191117.0
2023-11-01 12:00:00,86.95,87.01,86.74,86.86,237718.0,84.7114,84.7698,84.5068,84.6237,237718.0
2023-11-01 12:30:00,86.87,87.15,86.86,87.06,281993.0,84.6334,84.9062,84.6237,84.8185,281993.0
2023-11-01 13:00:00,87.06,87.12,86.83,86.88,165530.0,84.8185,84.877,84.5944,84.6432,165530.0
2023-11-01 13:30:00,86.87,87.24,86.79,87.24,181437.0,84.6334,84.9939,84.5555,84.9939,181437.0
2023-11-01 14:00:00,87.23,87.45,86.96,87.22,312858.0,84.9841,85.1985,84.7211,84.9744,312858.0
2023-11-01 14:30:00,87.22,87.69,86.98,87.36,644027.0,84.9744,85.4323,84.7406,85.1108,644027.0
2023-11-01 15:00:00,87.36,87.87,87.32,87.76,584401.0,85.1108,85.6077,85.0718,85.5005,584401.0
2023-11-01 15:30:00,87.76,87.84,87.66,87.8,1280938.0,85.5005,85.5784,85.4031,85.5395,1280938.0
2023-11-02 09:30:00,90.4,90.63,89.66,89.82,1305896.0,88.0725,88.2966,87.3516,87.5075,1305896.0
2023-11-02 10:00:00,89.82,90.04,89.46,90.03,692305.0,87.5075,87.7218,87.1567,87.7121,692305.0
2023-11-02 10:30:00,90.04,90.28,89.71,90.22,506306.0,87.7218,87.9556,87.4003,87.8972,506306.0
2023-11-02 11:00:00,90.22,90.4,90.02,90.04,491310.0,87.8972,88.0725,87.7023,87.7218,491310.0
2023-11-02 11:30:00,90.04,90.23,89.96,90.06,375257.0,87.7218,87.9069,87.6439,87.7413,375257.0
2023-11-02 12:00:00,90.07,90.16,89.96,90.08,262840.0,87.751,87.8387,87.6439,87.7608,262840.0
2023-11-02 12:30:00,90.09,90.24,89.99,90.2,230785.0,87.7705,87.9166,87.6731,87.8777,230785.0
2023-11-02 13:00:00,90.2,90.42,90.14,90.37,332199.0,87.8777,88.092,87.8192,88.0433,332199.0
2023-11-02 13:30:00,90.37,90.79,90.36,90.73,332321.0,88.0433,88.4525,88.0336,88.394,332321.0
2023-11-02 14:00:00,90.74,90.8,90.55,90.61,285770.0,88.4038,88.4622,88.2187,88.2771,285770.0
2023-11-02 14:30:00,90.62,90.88,90.56,90.87,334207.0,88.2869,88.5402,88.2284,88.5304,334207.0
2023-11-02 15:00:00,90.87,91.05,90.79,90.82,583623.0,88.5304,88.7058,88.4525,88.4817,583623.0
2023-11-02 15:30:00,90.83,90.92,90.48,90.48,1628767.0,88.4915,88.5791,88.1505,88.1505,1628767.0
2023-11-03 09:30:00,91.65,91.95,91.06,91.69,705617.0,89.2903,89.5826,88.7155,89.3293,705617.0
2023-11-03 10:00:00,91.69,91.86,90.84,91.01,477548.0,89.3293,89.4949,88.5012,88.6668,477548.0
2023-11-03 10:30:00,91.01,91.59,90.98,91.57,325552.0,88.6668,89.2319,88.6376,89.2124,325552.0
2023-11-03 11:00:00,91.59,91.69,91.36,91.56,278558.0,89.2319,89.3293,89.0078,89.2027,278558.0
2023-11-03 11:30:00,91.56,91.84,91.56,91.69,333955.0,89.2027,89.4755,89.2027,89.3293,333955.0
2023-11-03 12:00:00,91.69,92.24,91.63,92.19,592413.0,89.3293,89.8652,89.2709,89.8164,592413.0
2023-11-03 12:30:00,92.19,92.37,91.95,92.02,522517.0,89.8164,89.9918,89.5826,89.6508,522517.0
2023-11-03 13:00:00,92.02,92.04,91.78,91.88,300890.0,89.6508,89.6703,89.417,89.5144,300890.0
2023-11-03 13:30:00,91.89,92.37,91.89,92.31,571856.0,89.5242,89.9918,89.5242,89.9333,571856.0
2023-11-03 14:00:00,92.33,92.34,92.14,92.31,412089.0,89.9528,89.9626,89.7677,89.9333,412089.0
2023-11-03 14:30:00,92.32,92.45,92.26,92.33,442419.0,89.9431,90.0697,89.8846,89.9528,442419.0
2023-11-03 15:00:00,92.34,92.45,92.15,92.21,517010.0,89.9626,90.0697,89.7775,89.8359,517010.0
2023-11-03 15:30:00,92.2,92.21,91.79,91.8,890897.0,89.8262,89.8359,89.4267,89.4365,890897.0
2023-11-06 09:30:00,92.0,92.21,91.29,91.54,1114622.0,89.6313,89.8359,88.9396,89.1832,1114622.0
2023-11-06 10:00:00,91.56,92.04,91.43,91.97,437720.0,89.2027,89.6703,89.076,89.6021,437720.0
2023-11-06 10:30:00,91.97,92.12,91.82,92.03,356191.0,89.6021,89.7482,89.456,89.6606,356191.0
2023-11-06 11:00:00,92.04,92.24,91.99,92.09,212593.0,89.6703,89.8652,89.6216,89.719,212593.0
2023-11-06 11:30:00,92.1,92.15,91.98,92.11,216094.0,89.7288,89.7775,89.6118,89.7385,216094.0
2023-11-06 12:00:00,92.1,92.12,91.88,92.09,252012.0,89.7288,89.7482,89.5144,89.719,252012.0
2023-11-06 12:30:00,92.09,92.13,91.86,92.05,171679.0,89.719,89.758,89.4949,89.68,171679.0
2023-11-06 13:00:00,92.05,92.05,91.61,91.79,254003.0,89.68,89.68,89.2514,89.4267,254003.0
2023-11-06 13:30:00,91.8,92.09,91.78,92.06,296884.0,89.4365,89.719,89.417,89.6898,296884.0
2023-11-06 14:00:00,92.07,92.12,91.92,92.08,290350.0,89.6995,89.7482,89.5534,89.7093,290350.0
2023-11-06 14:30:00,92.08,92.26,92.04,92.2,340589.0,89.7093,89.8846,89.6703,89.8262,340589.0
2023-11-06 15:00:00,92.21,92.25,92.09,92.23,322762.0,89.8359,89.8749,89.719,89.8554,322762.0
2023-11-06 15:30:00,92.23,92.61,92.17,92.58,1253947.0,89.8554,90.2256,89.797,90.1964,1253947.0
2023-11-07 09:30:00,92.25,92.51,91.75,92.06,535388.0,89.8749,90.1282,89.3878,89.6898,535388.0
2023-11-07 10:00:00,92.05,92.46,91.83,92.45,514226.0,89.68,90.0795,89.4657,90.0697,514226.0
2023-11-07 10:30:00,92.46,93.05,92.45,92.89,624968.0,90.0795,90.6543,90.0697,90.4984,624968.0
2023-11-07 11:00:00,92.9,92.91,92.61,92.69,199833.0,90.5082,90.5179,90.2256,90.3036,199833.0
2023-11-07 11:30:00,92.69,92.8,92.44,92.52,162389.0,90.3036,90.4107,90.06,90.1379,162389.0
2023-11-07 12:00:00,92.51,92.54,92.34,92.42,228870.0,90.1282,90.1574,89.9626,90.0405,228870.0
2023-11-07 12:30:00,92.43,92.48,92.33,92.43,169136.0,90.0503,90.099,89.9528,90.0503,169136.0
2023-11-07 13:00:00,92.42,92.48,92.35,92.35,163391.0,90.0405,90.099,89.9723,89.9723,163391.0
2023-11-07 13:30:00,92.35,92.48,92.29,92.38,229663.0,89.9723,90.099,89.9139,90.0015,229663.0
2023-11-07 14:00:00,92.38,92.57,92.32,92.55,334018.0,90.0015,90.1867,89.9431,90.1672,334018.0
2023-11-07 14:30:00,92.56,92.63,92.43,92.5,188650.0,90.1769,90.2451,90.0503,90.1185,188650.0
2023-11-07 15:00:00,92.51,92.7,92.4,92.64,194062.0,90.1282,90.3133,90.021,90.2549,194062.0
2023-11-07 15:30:00,92.64,92.75,92.28,92.42,727491.0,90.2549,90.362,89.9041,90.0405,727491.0
2023-11-08 09:30:00,93.33,93.44,92.69,92.84,677761.0,90.9271,91.0343,90.3036,90.4497,677761.0
2023-11-08 10:00:00,92.85,92.85,92.36,92.46,376189.0,90.4594,90.4594,89.9821,90.0795,376189.0
2023-11-08 10:30:00,92.45,92.62,92.28,92.31,368461.0,90.0697,90.2354,89.9041,89.9333,368461.0
2023-11-08 11:00:00,92.31,92.47,92.17,92.37,366023.0,89.9333,90.0892,89.797,89.9918,366023.0
2023-11-08 11:30:00,92.36,92.64,92.33,92.49,212313.0,89.9821,90.2549,89.9528,90.1087,212313.0
2023-11-08 12:00:00,92.5,92.51,91.98,92.18,295048.0,90.1185,90.1282,89.6118,89.8067,295048.0
2023-11-08 12:30:00,92.17,92.31,92.13,92.3,169159.0,89.797,89.9333,89.758,89.9236,169159.0
2023-11-08 13:00:00,92.3,92.47,92.22,92.37,194722.0,89.9236,90.0892,89.8457,89.9918,194722.0
2023-11-08 13:30:00,92.38,92.55,92.36,92.48,125612.0,90.0015,90.1672,89.9821,90.099,125612.0
2023-11-08 14:00:00,92.48,92.63,92.44,92.47,115964.0,90.099,90.2451,90.06,90.0892,115964.0
2023-11-08 14:30:00,92.47,92.52,91.96,92.01,389604.0,90.0892,90.1379,89.5924,89.6411,389604.0
2023-11-08 15:00:00,92.01,92.17,91.93,92.17,327760.0,89.6411,89.797,89.5631,89.797,327760.0
2023-11-08 15:30:00,92.17,92.23,91.97,92.0,833097.0,89.797,89.8554,89.6021,89.6313,833097.0
2023-11-09 09:30:00,92.63,92.8,92.27,92.79,944182.0,90.2451,90.4107,89.8944,90.401,944182.0
2023-11-09 10:00:00,92.79,93.03,92.63,92.92,511046.0,90.401,90.6348,90.2451,90.5276,511046.0
2023-11-09 10:30:00,92.91,93.08,92.65,93.01,483273.0,90.5179,90.6835,90.2646,90.6153,483273.0
2023-11-09 11:00:00,93.0,93.37,92.97,93.19,416244.0,90.6056,90.9661,90.5764,90.7907,416244.0
2023-11-09 11:30:00,93.18,93.3,93.14,93.2,305824.0,90.781,90.8979,90.742,90.8004,305824.0
2023-11-09 12:00:00,93.19,93.19,92.86,92.98,221875.0,90.7907,90.7907,90.4692,90.5861,221875.0
2023-11-09 12:30:00,92.98,93.2,92.97,93.16,210102.0,90.5861,90.8004,90.5764,90.7615,210102.0
2023-11-09 13:00:00,93.17,93.18,92.58,93.08,294539.0,90.7712,90.781,90.1964,90.6835,294539.0
2023-11-09 13:30:00,93.08,93.08,92.56,92.66,234725.0,90.6835,90.6835,90.1769,90.2743,234725.0
2023-11-09 14:00:00,92.65,92.65,92.19,92.35,265796.0,90.2646,90.2646,89.8164,89.9723,265796.0
2023-11-09 14:30:00,92.33,92.42,91.91,92.06,284864.0,89.9528,90.0405,89.5436,89.6898,284864.0
2023-11-09 15:00:00,92.04,92.09,91.85,91.98,286939.0,89.6703,89.719,89.4852,89.6118,286939.0
2023-11-09 15:30:00,91.97,92.01,91.6,91.61,797461.0,89.6021,89.6411,89.2416,89.2514,797461.0
2023-11-10 09:30:00,94.04,95.59,93.61,95.38,2566595.0,91.6188,93.1289,91.1999,92.9243,2566595.0
2023-11-10 10:00:00,95.32,95.65,95.07,95.48,1318002.0,92.8659,93.1874,92.6223,93.0217,1318002.0
2023-11-10 10:30:00,95.48,96.72,95.41,96.72,1444266.0,93.0217,94.2298,92.9535,94.2298,1444266.0
2023-11-10 11:00:00,96.71,97.1,96.48,96.69,1245774.0,94.2201,94.6,93.996,94.2006,1245774.0
2023-11-10 11:30:00,96.68,96.8,96.16,96.3,733777.0,94.1908,94.3077,93.6842,93.8206,733777.0
2023-11-10 12:00:00,96.31,96.52,96.24,96.52,527707.0,93.8304,94.035,93.7622,94.035,527707.0
2023-11-10 12:30:00,96.52,97.23,96.48,97.05,776493.0,94.035,94.7267,93.996,94.5513,776493.0
2023-11-10 13:00:00,97.05,97.22,96.81,96.94,410368.0,94.5513,94.7169,94.3175,94.4441,410368.0
2023-11-10 13:30:00,96.95,97.23,96.92,97.2,398425.0,94.4539,94.7267,94.4247,94.6974,398425.0
2023-11-10 14:00:00,97.21,97.37,97.02,97.16,402147.0,94.7072,94.8631,94.5221,94.6585,402147.0
2023-11-10 14:30:00,97.17,97.39,97.0,97.32,434971.0,94.6682,94.8826,94.5026,94.8144,434971.0
2023-11-10 15:00:00,97.33,97.75,97.31,97.55,778011.0,94.8241,95.2333,94.8046,95.0384,778011.0
2023-11-10 15:30:00,97.54,97.61,97.22,97.47,2231982.0,95.0287,95.0969,94.7169,94.9605,2231982.0
2023-11-13 09:30:00,97.01,97.18,95.72,96.22,1550082.0,94.5123,94.678,93.2556,93.7427,1550082.0
2023-11-13 10:00:00,96.22,96.53,95.91,96.12,769786.0,93.7427,94.0447,93.4407,93.6453,769786.0
2023-11-13 10:30:00,96.13,96.52,95.97,96.43,531833.0,93.655,94.035,93.4991,93.9473,531833.0
2023-11-13 11:00:00,96.43,96.71,96.3,96.61,512468.0,93.9473,94.2201,93.8206,94.1226,512468.0
2023-11-13 11:30:00,96.61,97.08,96.55,96.98,764234.0,94.1226,94.5805,94.0642,94.4831,764234.0
2023-11-13 12:00:00,96.99,97.07,96.6,96.84,517106.0,94.4929,94.5708,94.1129,94.3467,517106.0
2023-11-13 12:30:00,96.83,96.85,96.65,96.78,345582.0,94.337,94.3565,94.1616,94.2883,345582.0
2023-11-13 13:00:00,96.78,96.89,96.62,96.63,210947.0,94.2883,94.3954,94.1324,94.1421,210947.0
2023-11-13 13:30:00,96.62,96.84,96.58,96.73,169311.0,94.1324,94.3467,94.0934,94.2396,169311.0
2023-11-13 14:00:00,96.73,96.83,96.7,96.8,177721.0,94.2396,94.337,94.2103,94.3077,177721.0
2023-11-13 14:30:00,96.81,96.84,96.69,96.73,214191.0,94.3175,94.3467,94.2006,94.2396,214191.0
2023-11-13 15:00:00,96.73,96.74,96.51,96.58,366253.0,94.2396,94.2493,94.0252,94.0934,366253.0
2023-11-13 15:30:00,96.57,96.59,96.36,96.45,938337.0,94.0837,94.1032,93.8791,93.9668,938337.0
2023-11-14 09:30:00,98.0,99.69,97.95,98.79,2506452.0,95.4769,97.1233,95.4281,96.2465,2506452.0
2023-11-14 10:00:00,98.8,99.16,98.41,98.95,726340.0,96.2563,96.607,95.8763,96.4024,726340.0
2023-11-14 10:30:00,98.97,99.65,98.91,99.35,791306.0,96.4219,97.0844,96.3634,96.7921,791306.0
2023-11-14 11:00:00,99.34,99.52,99.11,99.21,575026.0,96.7824,96.9577,96.5583,96.6557,575026.0
2023-11-14 11:30:00,99.21,99.24,98.83,98.86,483755.0,96.6557,96.6849,96.2855,96.3147,483755.0
2023-11-14 12:00:00,98.86,99.03,98.78,98.9,410161.0,96.3147,96.4803,96.2368,96.3537,410161.0
2023-11-14 12:30:00,98.9,99.04,98.84,98.93,400995.0,96.3537,96.4901,96.2952,96.3829,400995.0
2023-11-14 13:00:00,98.93,98.93,98.79,98.86,248082.0,96.3829,96.3829,96.2465,96.3147,248082.0
2023-11-14 13:30:00,98.86,99.03,98.83,99.02,372347.0,96.3147,96.4803,96.2855,96.4706,372347.0
2023-11-14 14:00:00,99.01,99.02,98.78,98.88,334586.0,96.4608,96.4706,96.2368,96.3342,334586.0
2023-11-14 14:30:00,98.88,98.95,98.84,98.88,410811.0,96.3342,96.4024,96.2952,96.3342,410811.0
2023-11-14 15:00:00,98.88,99.08,98.75,98.88,703237.0,96.3342,96.529,96.2075,96.3342,703237.0
2023-11-14 15:30:00,98.88,98.96,98.68,98.93,1682327.0,96.3342,96.4121,96.1393,96.3829,1682327.0
2023-11-15 09:30:00,99.95,100.7,98.93,98.95,1787882.0,97.3766,98.1073,96.3829,96.4024,1787882.0
2023-11-15 10:00:00,98.95,99.43,98.72,98.98,683907.0,96.4024,96.87,96.1783,96.4316,683907.0
2023-11-15 10:30:00,98.99,99.3,98.87,99.13,445024.0,96.4414,96.7434,96.3245,96.5778,445024.0
2023-11-15 11:00:00,99.14,99.25,98.9,98.97,564379.0,96.5875,96.6947,96.3537,96.4219,564379.0
2023-11-15 11:30:00,98.98,99.01,98.48,98.55,540963.0,96.4316,96.4608,95.9445,96.0127,540963.0
2023-11-15 12:00:00,98.56,98.71,98.42,98.68,428240.0,96.0224,96.1686,95.886,96.1393,428240.0
2023-11-15 12:30:00,98.67,98.89,98.66,98.72,240860.0,96.1296,96.3439,96.1199,96.1783,240860.0
2023-11-15 13:00:00,98.71,98.83,98.52,98.73,287512.0,96.1686,96.2855,95.9835,96.1881,287512.0
2023-11-15 13:30:00,98.72,99.04,98.67,98.85,292924.0,96.1783,96.4901,96.1296,96.305,292924.0
2023-11-15 14:00:00,98.84,99.06,98.73,99.03,242525.0,96.2952,96.5096,96.1881,96.4803,242525.0
2023-11-15 14:30:00,99.02,99.15,98.91,99.06,298549.0,96.4706,96.5972,96.3634,96.5096,298549.0
2023-11-15 15:00:00,99.06,99.06,98.83,98.95,357920.0,96.5096,96.5096,96.2855,96.4024,357920.0
2023-11-15 15:30:00,98.96,99.09,98.69,98.75,1096922.0,96.4121,96.5388,96.1491,96.2075,1096922.0
2023-11-16 09:30:00,98.24,98.63,97.91,98.26,1061228.0,95.7107,96.0906,95.3892,95.7302,1061228.0
2023-11-16 10:00:00,98.26,98.83,98.24,98.71,605676.0,95.7302,96.2855,95.7107,96.1686,605676.0
2023-11-16 10:30:00,98.71,98.81,98.3,98.56,446084.0,96.1686,96.266,95.7691,96.0224,446084.0
2023-11-16 11:00:00,98.56,98.67,98.16,98.2,299806.0,96.0224,96.1296,95.6327,95.6717,299806.0
2023-11-16 11:30:00,98.22,98.48,98.06,98.39,333808.0,95.6912,95.9445,95.5353,95.8568,333808.0
2023-11-16 12:00:00,98.4,98.9,98.34,98.85,385124.0,95.8666,96.3537,95.8081,96.305,385124.0
2023-11-16 12:30:00,98.85,99.1,98.76,98.88,278635.0,96.305,96.5485,96.2173,96.3342,278635.0
2023-11-16 13:00:00,98.89,98.89,98.44,98.63,363397.0,96.3439,96.3439,95.9055,96.0906,363397.0
2023-11-16 13:30:00,98.64,98.7,98.34,98.4,216881.0,96.1004,96.1588,95.8081,95.8666,216881.0
2023-11-16 14:00:00,98.4,98.63,98.34,98.57,167644.0,95.8666,96.0906,95.8081,96.0322,167644.0
2023-11-16 14:30:00,98.58,98.83,98.56,98.81,191004.0,96.0419,96.2855,96.0224,96.266,191004.0
2023-11-16 15:00:00,98.83,98.88,98.72,98.82,220520.0,96.2855,96.3342,96.1783,96.2757,220520.0
2023-11-16 15:30:00,98.82,98.84,98.48,98.53,729712.0,96.2757,96.2952,95.9445,95.9932,729712.0
2023-11-17 09:30:00,98.94,99.21,98.33,98.78,909758.0,96.3927,96.6557,95.7984,96.2368,909758.0
2023-11-17 10:00:00,98.77,98.93,98.56,98.63,342622.0,96.227,96.3829,96.0224,96.0906,342622.0
2023-11-17 10:30:00,98.64,98.7,98.46,98.58,356118.0,96.1004,96.1588,95.925,96.0419,356118.0
2023-11-17 11:00:00,98.57,98.78,98.32,98.74,329880.0,96.0322,96.2368,95.7886,96.1978,329880.0
2023-11-17 11:30:00,98.74,98.84,98.61,98.84,161599.0,96.1978,96.2952,96.0711,96.2952,161599.0
2023-11-17 12:00:00,98.84,98.92,98.78,98.88,202676.0,96.2952,96.3732,96.2368,96.3342,202676.0
2023-11-17 12:30:00,98.88,99.09,98.86,99.08,188165.0,96.3342,96.5388,96.3147,96.529,188165.0
2023-11-17 13:00:00,99.06,99.47,99.03,99.37,348762.0,96.5096,96.909,96.4803,96.8116,348762.0
2023-11-17 13:30:00,99.37,99.45,99.19,99.45,232435.0,96.8116,96.8895,96.6362,96.8895,232435.0
2023-11-17 14:00:00,99.46,99.68,99.45,99.64,391436.0,96.8993,97.1136,96.8895,97.0746,391436.0
2023-11-17 14:30:00,99.64,99.72,99.52,99.57,303967.0,97.0746,97.1526,96.9577,97.0064,303967.0
2023-11-17 15:00:00,99.56,99.72,99.45,99.55,482389.0,96.9967,97.1526,96.8895,96.9869,482389.0
2023-11-17 15:30:00,99.55,99.62,99.3,99.61,1038426.0,96.9869,97.0551,96.7434,97.0454,1038426.0
2023-11-20 09:30:00,99.9,100.59,99.54,99.94,1038199.0,97.3279,98.0002,96.9772,97.3669,1038199.0
2023-11-20 10:00:00,99.96,100.16,99.56,99.73,394300.0,97.3864,97.5812,96.9967,97.1623,394300.0
2023-11-20 10:30:00,99.77,100.07,99.69,99.98,332108.0,97.2013,97.4936,97.1233,97.4059,332108.0
2023-11-20 11:00:00,100.0,100.12,99.71,99.84,260542.0,97.4254,97.5423,97.1428,97.2695,260542.0
2023-11-20 11:30:00,99.85,99.87,99.7,99.8,127726.0,97.2792,97.2987,97.1331,97.2305,127726.0
2023-11-20 12:00:00,99.8,99.93,99.67,99.84,231099.0,97.2305,97.3572,97.1039,97.2695,231099.0
2023-11-20 12:30:00,99.84,99.84,99.67,99.73,159367.0,97.2695,97.2695,97.1039,97.1623,159367.0
2023-11-20 13:00:00,99.73,99.99,99.66,99.97,233649.0,97.1623,97.4156,97.0941,97.3961,233649.0
2023-11-20 13:30:00,99.97,100.17,99.89,100.16,199907.0,97.3961,97.591,97.3182,97.5812,199907.0
2023-11-20 14:00:00,100.17,100.2,100.01,100.06,191468.0,97.591,97.6202,97.4351,97.4838,191468.0
2023-11-20 14:30:00,100.06,100.23,100.05,100.09,194409.0,97.4838,97.6494,97.4741,97.513,194409.0
2023-11-20 15:00:00,100.08,100.33,100.02,100.23,285799.0,97.5033,97.7469,97.4448,97.6494,285799.0
2023-11-20 15:30:00,100.23,100.27,99.84,99.97,725328.0,97.6494,97.6884,97.2695,97.3961,725328.0
2023-11-21 09:30:00,100.05,100.15,98.88,98.88,1062951.0,97.4741,97.5715,96.3342,96.3342,1062951.0
2023-11-21 10:00:00,98.88,99.28,98.57,98.67,568613.0,96.3342,96.7239,96.0322,96.1296,568613.0
2023-11-21 10:30:00,98.68,98.94,98.54,98.66,428437.0,96.1393,96.3927,96.0029,96.1199,428437.0
2023-11-21 11:00:00,98.65,99.03,98.62,98.99,303454.0,96.1101,96.4803,96.0809,96.4414,303454.0
2023-11-21 11:30:00,98.98,99.04,98.79,98.87,268202.0,96.4316,96.4901,96.2465,96.3245,268202.0
2023-11-21 12:00:00,98.87,98.94,98.62,98.93,260892.0,96.3245,96.3927,96.0809,96.3829,260892.0
2023-11-21 12:30:00,98.93,99.04,98.81,98.94,154019.0,96.3829,96.4901,96.266,96.3927,154019.0
2023-11-21 13:00:00,98.94,98.94,98.57,98.7,140979.0,96.3927,96.3927,96.0322,96.1588,140979.0
2023-11-21 13:30:00,98.7,98.81,98.6,98.61,280988.0,96.1588,96.266,96.0614,96.0711,280988.0
2023-11-21 14:00:00,98.6,98.65,98.32,98.39,354157.0,96.0614,96.1101,95.7886,95.8568,354157.0
2023-11-21 14:30:00,98.38,98.48,98.3,98.33,463757.0,95.8471,95.9445,95.7691,95.7984,463757.0
2023-11-21 15:00:00,98.34,98.59,98.23,98.59,670659.0,95.8081,96.0517,95.7009,96.0517,670659.0
2023-11-21 15:30:00,98.58,98.67,98.27,98.45,1844386.0,96.0419,96.1296,95.7399,95.9153,1844386.0
2023-11-22 09:30:00,98.72,99.65,98.08,98.43,1309299.0,96.1783,97.0844,95.5548,95.8958,1309299.0
2023-11-22 10:00:00,98.42,98.46,97.95,98.42,488379.0,95.886,95.925,95.4281,95.886,488379.0
2023-11-22 10:30:00,98.42,98.75,98.29,98.48,317703.0,95.886,96.2075,95.7594,95.9445,317703.0
2023-11-22 11:00:00,98.46,98.66,98.39,98.6,258083.0,95.925,96.1199,95.8568,96.0614,258083.0
2023-11-22 11:30:00,98.63,98.86,98.6,98.85,229945.0,96.0906,96.3147,96.0614,96.305,229945.0
2023-11-22 12:00:00,98.85,98.97,98.75,98.97,168538.0,96.305,96.4219,96.2075,96.4219,168538.0
2023-11-22 12:30:00,98.97,99.02,98.79,98.93,216261.0,96.4219,96.4706,96.2465,96.3829,216261.0
2023-11-22 13:00:00,98.93,99.08,98.88,98.95,134760.0,96.3829,96.529,96.3342,96.4024,134760.0
2023-11-22 13:30:00,98.98,99.11,98.92,99.04,240254.0,96.4316,96.5583,96.3732,96.4901,240254.0
2023-11-22 14:00:00,99.04,99.08,98.78,98.82,177097.0,96.4901,96.529,96.2368,96.2757,177097.0
2023-11-22 14:30:00,98.81,98.81,98.4,98.66,179119.0,96.266,96.266,95.8666,96.1199,179119.0
2023-11-22 15:00:00,98.67,98.81,98.57,98.69,203420.0,96.1296,96.266,96.0322,96.1491,203420.0
2023-11-22 15:30:00,98.7,98.79,98.58,98.64,592626.0,96.1588,96.2465,96.0419,96.1004,592626.0
2023-11-24 09:30:00,98.48,98.73,97.98,98.04,825440.0,95.9445,96.1881,95.4574,95.5158,825440.0
2023-11-24 10:00:00,98.06,98.17,97.86,97.91,420912.0,95.5353,95.6425,95.3405,95.3892,420912.0
2023-11-24 10:30:00,97.91,98.0,97.65,97.79,450890.0,95.3892,95.4769,95.1359,95.2723,450890.0
2023-11-24 11:00:00,97.78,97.79,97.5,97.55,352879.0,95.2625,95.2723,94.9897,95.0384,352879.0
2023-11-24 11:30:00,97.57,97.77,97.47,97.7,287200.0,95.0579,95.2528,94.9605,95.1846,287200.0
2023-11-24 12:00:00,97.7,97.87,97.6,97.87,293011.0,95.1846,95.3502,95.0872,95.3502,293011.0
2023-11-24 12:30:00,97.87,98.05,97.77,97.94,551579.0,95.3502,95.5256,95.2528,95.4184,551579.0
2023-11-27 09:30:00,97.42,97.44,96.43,96.6,941705.0,94.9118,94.9313,93.9473,94.1129,941705.0
2023-11-27 10:00:00,96.59,96.74,96.42,96.64,420207.0,94.1032,94.2493,93.9375,94.1519,420207.0
2023-11-27 10:30:00,96.65,97.1,96.57,96.85,372491.0,94.1616,94.6,94.0837,94.3565,372491.0
2023-11-27 11:00:00,96.84,96.89,96.7,96.83,399057.0,94.3467,94.3954,94.2103,94.337,399057.0
2023-11-27 11:30:00,96.83,97.06,96.74,96.96,401100.0,94.337,94.5611,94.2493,94.4636,401100.0
2023-11-27 12:00:00,96.95,97.07,96.86,97.0,274174.0,94.4539,94.5708,94.3662,94.5026,274174.0
2023-11-27 12:30:00,96.99,97.25,96.95,97.24,239761.0,94.4929,94.7462,94.4539,94.7364,239761.0
2023-11-27 13:00:00,97.25,97.55,97.19,97.36,280455.0,94.7462,95.0384,94.6877,94.8533,280455.0
2023-11-27 13:30:00,97.37,97.47,97.26,97.31,184155.0,94.8631,94.9605,94.7559,94.8046,184155.0
2023-11-27 14:00:00,97.32,97.4,97.19,97.23,134931.0,94.8144,94.8923,94.6877,94.7267,134931.0
2023-11-27 14:30:00,97.24,97.36,97.13,97.26,181700.0,94.7364,94.8533,94.6293,94.7559,181700.0
2023-11-27 15:00:00,97.27,97.28,97.13,97.2,247486.0,94.7656,94.7754,94.6293,94.6974,247486.0
2023-11-27 15:30:00,97.2,97.23,97.01,97.21,790473.0,94.6974,94.7267,94.5123,94.7072,790473.0
2023-11-28 09:30:00,97.87,97.94,97.25,97.37,859259.0,95.3502,95.4184,94.7462,94.8631,859259.0
2023-11-28 10:00:00,97.37,97.59,97.23,97.45,391398.0,94.8631,95.0774,94.7267,94.941,391398.0
2023-11-28 10:30:00,97.46,97.85,97.26,97.65,293209.0,94.9508,95.3307,94.7559,95.1359,293209.0
2023-11-28 11:00:00,97.65,97.98,97.64,97.95,182684.0,95.1359,95.4574,95.1261,95.4281,182684.0
2023-11-28 11:30:00,97.95,98.13,97.88,98.04,248086.0,95.4281,95.6035,95.3599,95.5158,248086.0
2023-11-28 12:00:00,98.05,98.25,98.05,98.12,243627.0,95.5256,95.7204,95.5256,95.5938,243627.0
2023-11-28 12:30:00,98.11,98.11,97.83,97.93,261012.0,95.584,95.584,95.3112,95.4087,261012.0
2023-11-28 13:00:00,97.93,97.96,97.36,97.57,268648.0,95.4087,95.4379,94.8533,95.0579,268648.0
2023-11-28 13:30:00,97.56,97.64,97.42,97.45,194929.0,95.0482,95.1261,94.9118,94.941,194929.0
2023-11-28 14:00:00,97.44,97.56,97.4,97.53,193508.0,94.9313,95.0482,94.8923,95.019,193508.0
2023-11-28 14:30:00,97.55,97.75,97.46,97.69,160233.0,95.0384,95.2333,94.9508,95.1748,160233.0
2023-11-28 15:00:00,97.7,97.71,97.47,97.59,348711.0,95.1846,95.1943,94.9605,95.0774,348711.0
2023-11-28 15:30:00,97.59,97.98,97.59,97.98,940905.0,95.0774,95.4574,95.0774,95.4574,940905.0
2023-11-29 09:30:00,99.0,99.73,98.78,99.51,1246473.0,96.4511,97.1623,96.2368,96.948,1246473.0
2023-11-29 10:00:00,99.51,99.73,98.91,99.23,503828.0,96.948,97.1623,96.3634,96.6752,503828.0
2023-11-29 10:30:00,99.22,99.42,99.09,99.32,291093.0,96.6654,96.8603,96.5388,96.7629,291093.0
2023-11-29 11:00:00,99.33,99.36,98.88,98.96,232868.0,96.7726,96.8018,96.3342,96.4121,232868.0
2023-11-29 11:30:00,98.95,99.0,98.77,98.91,152173.0,96.4024,96.4511,96.227,96.3634,152173.0
2023-11-29 12:00:00,98.93,98.99,98.74,98.98,145976.0,96.3829,96.4414,96.1978,96.4316,145976.0
2023-11-29 12:30:00,98.98,99.13,98.97,99.09,231117.0,96.4316,96.5778,96.4219,96.5388,231117.0
2023-11-29 13:00:00,99.09,99.33,99.09,99.27,254096.0,96.5388,96.7726,96.5388,96.7142,254096.0
2023-11-29 13:30:00,99.27,99.27,99.03,99.18,141731.0,96.7142,96.7142,96.4803,96.6265,141731.0
2023-11-29 14:00:00,99.18,99.19,98.91,98.92,206218.0,96.6265,96.6362,96.3634,96.3732,206218.0
2023-11-29 14:30:00,98.91,98.95,98.74,98.91,174458.0,96.3634,96.4024,96.1978,96.3634,174458.0
2023-11-29 15:00:00,98.91,99.04,98.6,98.7,230030.0,96.3634,96.4901,96.0614,96.1588,230030.0
2023-11-29 15:30:00,98.7,99.02,98.7,98.9,772689.0,96.1588,96.4706,96.1588,96.3537,772689.0
2023-11-30 09:30:00,98.93,98.98,97.81,97.93,923317.0,96.3829,96.4316,95.2917,95.4087,923317.0
2023-11-30 10:00:00,97.93,98.12,97.44,97.83,532925.0,95.4087,95.5938,94.9313,95.3112,532925.0
2023-11-30 10:30:00,97.83,97.92,97.34,97.62,472982.0,95.3112,95.3989,94.8338,95.1066,472982.0
2023-11-30 11:00:00,97.62,97.69,97.26,97.44,481452.0,95.1066,95.1748,94.7559,94.9313,481452.0
2023-11-30 11:30:00,97.43,97.69,97.33,97.54,390568.0,94.9215,95.1748,94.8241,95.0287,390568.0
2023-11-30 12:00:00,97.54,97.77,97.46,97.52,268119.0,95.0287,95.2528,94.9508,95.0092,268119.0
2023-11-30 12:30:00,97.53,97.64,97.46,97.5,307432.0,95.019,95.1261,94.9508,94.9897,307432.0
2023-11-30 13:00:00,97.49,97.49,97.12,97.13,319997.0,94.98,94.98,94.6195,94.6293,319997.0
2023-11-30 13:30:00,97.13,97.26,97.05,97.26,277267.0,94.6293,94.7559,94.5513,94.7559,277267.0
2023-11-30 14:00:00,97.26,97.35,97.15,97.16,200592.0,94.7559,94.8436,94.6487,94.6585,200592.0
2023-11-30 14:30:00,97.17,97.38,97.13,97.23,246595.0,94.6682,94.8728,94.6293,94.7267,246595.0
2023-11-30 15:00:00,97.23,97.24,96.9,97.0,512651.0,94.7267,94.7364,94.4052,94.5026,512651.0
2023-11-30 15:30:00,97.0,97.47,96.9,97.27,1464269.0,94.5026,94.9605,94.4052,94.7656,1464269.0
2023-12-01 09:30:00,97.7,98.23,97.02,97.47,1034368.0,95.1846,95.7009,94.5221,94.9605,1034368.0
2023-12-01 10:00:00,97.49,97.77,97.07,97.31,948973.0,94.98,95.2528,94.5708,94.8046,948973.0
2023-12-01 10:30:00,97.3,97.69,97.18,97.55,386333.0,94.7949,95.1748,94.678,95.0384,386333.0
2023-12-01 11:00:00,97.54,98.2,97.32,98.19,360230.0,95.0287,95.6717,94.8144,95.662,360230.0
2023-12-01 11:30:00,98.19,98.61,98.03,98.51,419616.0,95.662,96.0711,95.5061,95.9737,419616.0
2023-12-01 12:00:00,98.52,98.64,98.35,98.63,431176.0,95.9835,96.1004,95.8178,96.0906,431176.0
2023-12-01 12:30:00,98.62,98.78,98.59,98.67,210956.0,96.0809,96.2368,96.0517,96.1296,210956.0
2023-12-01 13:00:00,98.69,98.74,98.48,98.5,175416.0,96.1491,96.1978,95.9445,95.964,175416.0
2023-12-01 13:30:00,98.5,98.65,98.46,98.55,194195.0,95.964,96.1101,95.925,96.0127,194195.0
2023-12-01 14:00:00,98.54,98.68,98.46,98.63,147734.0,96.0029,96.1393,95.925,96.0906,147734.0
2023-12-01 14:30:00,98.64,98.73,98.5,98.72,170923.0,96.1004,96.1881,95.964,96.1783,170923.0
2023-12-01 15:00:00,98.72,98.73,98.47,98.64,168337.0,96.1783,96.1881,95.9348,96.1004,168337.0
2023-12-01 15:30:00,98.64,98.67,98.36,98.54,713829.0,96.1004,96.1296,95.8276,96.0029,713829.0
2023-12-04 09:30:00,97.05,97.2,96.41,96.5,1177856.0,94.5513,94.6974,93.9278,94.0155,1177856.0
2023-12-04 10:00:00,96.49,96.75,95.78,95.86,694260.0,94.0057,94.259,93.314,93.3919,694260.0
2023-12-04 10:30:00,95.86,95.87,95.49,95.53,534518.0,93.3919,93.4017,93.0315,93.0704,534518.0
2023-12-04 11:00:00,95.53,95.86,95.25,95.86,520617.0,93.0704,93.3919,92.7977,93.3919,520617.0
2023-12-04 11:30:00,95.85,96.58,95.79,96.55,873932.0,93.3822,94.0934,93.3238,94.0642,873932.0
2023-12-04 12:00:00,96.56,96.66,96.38,96.48,314622.0,94.0739,94.1714,93.8986,93.996,314622.0
2023-12-04 12:30:00,96.48,96.71,96.48,96.63,211644.0,93.996,94.2201,93.996,94.1421,211644.0
2023-12-04 13:00:00,96.63,96.65,96.36,96.45,265796.0,94.1421,94.1616,93.8791,93.9668,265796.0
2023-12-04 13:30:00,96.45,96.51,96.36,96.42,196072.0,93.9668,94.0252,93.8791,93.9375,196072.0
2023-12-04 14:00:00,96.41,96.42,96.2,96.33,186110.0,93.9278,93.9375,93.7232,93.8498,186110.0
2023-12-04 14:30:00,96.34,96.41,96.24,96.31,194507.0,93.8596,93.9278,93.7622,93.8304,194507.0
2023-12-04 15:00:00,96.32,96.44,96.2,96.39,362358.0,93.8401,93.957,93.7232,93.9083,362358.0
2023-12-04 15:30:00,96.4,97.04,96.36,97.03,1369262.0,93.918,94.5416,93.8791,94.5318,1369262.0
2023-12-05 09:30:00,96.46,96.78,96.22,96.63,832771.0,93.9765,94.2883,93.7427,94.1421,832771.0
2023-12-05 10:00:00,96.67,97.02,96.57,96.65,583512.0,94.1811,94.5221,94.0837,94.1616,583512.0
2023-12-05 10:30:00,96.66,96.76,96.37,96.65,253484.0,94.1714,94.2688,93.8888,94.1616,253484.0
2023-12-05 11:00:00,96.66,96.68,96.18,96.38,310611.0,94.1714,94.1908,93.7037,93.8986,310611.0
2023-12-05 11:30:00,96.38,96.4,95.88,96.06,283491.0,93.8986,93.918,93.4114,93.5868,283491.0
2023-12-05 12:00:00,96.09,96.4,96.07,96.32,254185.0,93.616,93.918,93.5965,93.8401,254185.0
2023-12-05 12:30:00,96.33,96.34,96.0,96.29,205656.0,93.8498,93.8596,93.5283,93.8109,205656.0
2023-12-05 13:00:00,96.3,96.53,96.22,96.44,185210.0,93.8206,94.0447,93.7427,93.957,185210.0
2023-12-05 13:30:00,96.45,96.48,96.32,96.42,174981.0,93.9668,93.996,93.8401,93.9375,174981.0
2023-12-05 14:00:00,96.43,96.65,96.31,96.64,216051.0,93.9473,94.1616,93.8304,94.1519,216051.0
2023-12-05 14:30:00,96.63,96.72,96.47,96.68,261135.0,94.1421,94.2298,93.9862,94.1908,261135.0
2023-12-05 15:00:00,96.69,96.86,96.64,96.81,275647.0,94.2006,94.3662,94.1519,94.3175,275647.0
2023-12-05 15:30:00,96.8,96.95,96.63,96.69,817133.0,94.3077,94.4539,94.1421,94.2006,817133.0
2023-12-06 09:30:00,97.8,98.57,97.66,97.85,1585803.0,95.282,96.0322,95.1456,95.3307,1585803.0
2023-12-06 10:00:00,97.85,98.38,97.66,97.95,404382.0,95.3307,95.8471,95.1456,95.4281,404382.0
2023-12-06 10:30:00,97.97,98.32,97.81,97.89,319115.0,95.4476,95.7886,95.2917,95.3697,319115.0
2023-12-06 11:00:00,97.9,98.02,97.7,97.74,408761.0,95.3794,95.4963,95.1846,95.2235,408761.0
2023-12-06 11:30:00,97.75,97.87,97.53,97.86,313934.0,95.2333,95.3502,95.019,95.3405,313934.0
2023-12-06 12:00:00,97.88,97.98,97.74,97.84,206004.0,95.3599,95.4574,95.2235,95.321,206004.0
2023-12-06 12:30:00,97.85,97.99,97.67,97.7,315365.0,95.3307,95.4671,95.1553,95.1846,315365.0
2023-12-06 13:00:00,97.69,97.98,97.58,97.96,239505.0,95.1748,95.4574,95.0677,95.4379,239505.0
2023-12-06 13:30:00,97.96,98.07,97.72,98.03,371519.0,95.4379,95.5451,95.2041,95.5061,371519.0
2023-12-06 14:00:00,98.03,98.06,97.82,97.84,210770.0,95.5061,95.5353,95.3015,95.321,210770.0
2023-12-06 14:30:00,97.85,98.01,97.75,97.77,252556.0,95.3307,95.4866,95.2333,95.2528,252556.0
2023-12-06 15:00:00,97.77,97.9,97.59,97.68,443554.0,95.2528,95.3794,95.0774,95.1651,443554.0
2023-12-06 15:30:00,97.69,97.91,97.44,97.87,1442291.0,95.1748,95.3892,94.9313,95.3502,1442291.0
2023-12-07 09:30:00,97.96,98.87,97.89,98.25,1345647.0,95.4379,96.3245,95.3697,95.7204,1345647.0
2023-12-07 10:00:00,98.25,99.04,98.23,98.95,777171.0,95.7204,96.4901,95.7009,96.4024,777171.0
2023-12-07 10:30:00,98.95,99.38,98.86,99.38,884153.0,96.4024,96.8213,96.3147,96.8213,884153.0
2023-12-07 11:00:00,99.38,99.45,98.72,98.78,692667.0,96.8213,96.8895,96.1783,96.2368,692667.0
2023-12-07 11:30:00,98.79,99.09,98.61,99.03,450622.0,96.2465,96.5388,96.0711,96.4803,450622.0
2023-12-07 12:00:00,99.03,99.13,98.79,99.13,386651.0,96.4803,96.5778,96.2465,96.5778,386651.0
2023-12-07 12:30:00,99.13,99.4,99.07,99.32,341181.0,96.5778,96.8408,96.5193,96.7629,341181.0
2023-12-07 13:00:00,99.32,99.39,99.09,99.16,310301.0,96.7629,96.8311,96.5388,96.607,310301.0
2023-12-07 13:30:00,99.17,99.25,99.09,99.17,235091.0,96.6167,96.6947,96.5388,96.6167,235091.0
2023-12-07 14:00:00,99.13,99.64,99.12,99.56,412678.0,96.5778,97.0746,96.568,96.9967,412678.0
2023-12-07 14:30:00,99.55,99.56,99.23,99.34,239722.0,96.9869,96.9967,96.6752,96.7824,239722.0
2023-12-07 15:00:00,99.33,99.6,99.22,99.25,492159.0,96.7726,97.0357,96.6654,96.6947,492159.0
2023-12-07 15:30:00,99.25,99.38,99.14,99.29,1031948.0,96.6947,96.8213,96.5875,96.7336,1031948.0
2023-12-08 09:30:00,99.12,99.95,98.94,99.23,1359485.0,96.568,97.3766,96.3927,96.6752,1359485.0
2023-12-08 10:00:00,99.24,99.69,99.09,99.63,938364.0,96.6849,97.1233,96.5388,97.0649,938364.0
2023-12-08 10:30:00,99.64,99.98,99.28,99.98,638902.0,97.0746,97.4059,96.7239,97.4059,638902.0
2023-12-08 11:00:00,99.97,100.06,99.49,99.7,695078.0,97.3961,97.4838,96.9285,97.1331,695078.0
2023-12-08 11:30:00,99.71,99.79,99.5,99.67,474598.0,97.1428,97.2208,96.9382,97.1039,474598.0
2023-12-08 12:00:00,99.67,100.05,99.6,100.0,617830.0,97.1039,97.4741,97.0357,97.4254,617830.0
2023-12-08 12:30:00,100.0,100.07,99.84,100.07,259559.0,97.4254,97.4936,97.2695,97.4936,259559.0
2023-12-08 13:00:00,100.07,100.24,100.0,100.06,276415.0,97.4936,97.6592,97.4254,97.4838,276415.0
2023-12-08 13:30:00,100.06,100.19,99.98,100.05,274314.0,97.4838,97.6105,97.4059,97.4741,274314.0
2023-12-08 14:00:00,100.05,100.25,99.99,100.23,229774.0,97.4741,97.6689,97.4156,97.6494,229774.0
2023-12-08 14:30:00,100.23,100.32,100.16,100.3,454059.0,97.6494,97.7371,97.5812,97.7176,454059.0
2023-12-08 15:00:00,100.31,100.31,100.01,100.18,306915.0,97.7274,97.7274,97.4351,97.6007,306915.0
2023-12-08 15:30:00,100.17,100.37,100.07,100.35,781804.0,97.591,97.7858,97.4936,97.7663,781804.0
2023-12-11 09:30:00,99.57,101.13,99.37,100.66,1215947.0,97.0064,98.5263,96.8116,98.0684,1215947.0
2023-12-11 10:00:00,100.65,100.81,100.24,100.25,485224.0,98.0586,98.2145,97.6592,97.6689,485224.0
2023-12-11 10:30:00,100.25,100.57,100.09,100.11,646624.0,97.6689,97.9807,97.513,97.5325,646624.0
2023-12-11 11:00:00,100.1,100.25,99.97,100.18,433194.0,97.5228,97.6689,97.3961,97.6007,433194.0
2023-12-11 11:30:00,100.19,100.26,99.89,100.04,265818.0,97.6105,97.6787,97.3182,97.4643,265818.0
2023-12-11 12:00:00,100.05,100.48,99.97,100.47,200683.0,97.4741,97.893,97.3961,97.8833,200683.0
2023-12-11 12:30:00,100.48,100.57,100.34,100.39,178720.0,97.893,97.9807,97.7566,97.8053,178720.0
2023-12-11 13:00:00,100.38,100.67,100.28,100.66,194364.0,97.7956,98.0781,97.6982,98.0684,194364.0
2023-12-11 13:30:00,100.67,101.21,100.64,101.09,541630.0,98.0781,98.6042,98.0489,98.4873,541630.0
2023-12-11 14:00:00,101.09,101.14,100.81,100.97,242380.0,98.4873,98.536,98.2145,98.3704,242380.0
2023-12-11 14:30:00,100.98,101.0,100.82,100.95,272025.0,98.3801,98.3996,98.2242,98.3509,272025.0
2023-12-11 15:00:00,100.96,101.08,100.87,100.95,427910.0,98.3606,98.4776,98.273,98.3509,427910.0
2023-12-11 15:30:00,100.95,101.12,100.88,100.95,1374206.0,98.3509,98.5165,98.2827,98.3509,1374206.0
2023-12-12 09:30:00,100.15,101.12,99.95,100.99,1027788.0,97.5715,98.5165,97.3766,98.3899,1027788.0
2023-12-12 10:00:00,101.01,101.24,100.72,100.78,419267.0,98.4094,98.6334,98.1268,98.1853,419267.0
2023-12-12 10:30:00,100.79,100.9,100.57,100.87,272138.0,98.195,98.3022,97.9807,98.273,272138.0
2023-12-12 11:00:00,100.87,100.89,100.46,100.72,265659.0,98.273,98.2924,97.8735,98.1268,265659.0
2023-12-12 11:30:00,100.72,100.86,100.64,100.69,209403.0,98.1268,98.2632,98.0489,98.0976,209403.0
2023-12-12 12:00:00,100.72,100.74,100.36,100.5,188054.0,98.1268,98.1463,97.7761,97.9125,188054.0
2023-12-12 12:30:00,100.5,100.71,100.49,100.7,145759.0,97.9125,98.1171,97.9027,98.1073,145759.0
2023-12-12 13:00:00,100.69,100.82,100.64,100.76,211683.0,98.0976,98.2242,98.0489,98.1658,211683.0
2023-12-12 13:30:00,100.76,101.24,100.72,101.23,334735.0,98.1658,98.6334,98.1268,98.6237,334735.0
2023-12-12 14:00:00,101.24,101.43,101.2,101.28,266967.0,98.6334,98.8185,98.5945,98.6724,266967.0
2023-12-12 14:30:00,101.3,101.47,101.27,101.45,206425.0,98.6919,98.8575,98.6627,98.838,206425.0
2023-12-12 15:00:00,101.45,101.48,101.34,101.46,456119.0,98.838,98.8673,98.7309,98.8478,456119.0
2023-12-12 15:30:00,101.47,101.65,101.39,101.64,923383.0,98.8575,99.0329,98.7796,99.0231,923383.0
2023-12-13 09:30:00,101.4,102.1,101.05,102.04,977880.0,98.7893,99.4713,98.4483,99.4128,977880.0
2023-12-13 10:00:00,102.02,102.02,101.46,101.7,408229.0,99.3934,99.3934,98.8478,99.0816,408229.0
2023-12-13 10:30:00,101.7,101.9,101.58,101.62,308975.0,99.0816,99.2764,98.9647,99.0037,308975.0
2023-12-13 11:00:00,101.64,101.69,101.51,101.66,222193.0,99.0231,99.0718,98.8965,99.0426,222193.0
2023-12-13 11:30:00,101.66,101.73,101.35,101.36,295491.0,99.0426,99.1108,98.7406,98.7503,295491.0
2023-12-13 12:00:00,101.37,101.41,101.19,101.31,213459.0,98.7601,98.7991,98.5847,98.7016,213459.0
2023-12-13 12:30:00,101.32,101.32,101.1,101.15,181111.0,98.7114,98.7114,98.497,98.5458,181111.0
2023-12-13 13:00:00,101.15,101.17,100.95,101.04,198244.0,98.5458,98.5652,98.3509,98.4386,198244.0
2023-12-13 13:30:00,101.04,101.13,100.9,101.05,200001.0,98.4386,98.5263,98.3022,98.4483,200001.0
2023-12-13 14:00:00,101.06,102.13,101.06,101.98,476676.0,98.4581,99.5005,98.4581,99.3544,476676.0
2023-12-13 14:30:00,101.98,102.65,101.69,102.61,539445.0,99.3544,100.0071,99.0718,99.9682,539445.0
2023-12-13 15:00:00,102.61,102.68,101.76,101.92,592291.0,99.9682,100.0364,99.14,99.2959,592291.0
2023-12-13 15:30:00,101.93,102.28,101.9,102.13,862587.0,99.3057,99.6467,99.2764,99.5005,862587.0
2023-12-14 09:30:00,103.35,103.81,103.02,103.72,1337505.0,101.155,101.6052,100.832,101.5171,1337505.0
2023-12-14 10:00:00,103.73,103.79,103.02,103.41,532275.0,101.5269,101.5857,100.832,101.2137,532275.0
2023-12-14 10:30:00,103.39,103.65,103.18,103.55,595567.0,101.1942,101.4486,100.9886,101.3508,595567.0
2023-12-14 11:00:00,103.55,103.66,103.16,103.4,459452.0,101.3508,101.4584,100.969,101.2039,459452.0
2023-12-14 11:30:00,103.41,103.49,103.16,103.31,240781.0,101.2137,101.292,100.969,101.1159,240781.0
2023-12-14 12:00:00,103.3,103.52,103.29,103.44,261167.0,101.1061,101.3214,101.0963,101.2431,261167.0
2023-12-14 12:30:00,103.45,103.62,103.28,103.28,307533.0,101.2529,101.4193,101.0865,101.0865,307533.0
2023-12-14 13:00:00,103.28,103.28,102.99,102.99,250216.0,101.0865,101.0865,100.8026,100.8026,250216.0
2023-12-14 13:30:00,102.98,103.24,102.8,102.92,479653.0,100.7929,101.0473,100.6167,100.7341,479653.0
2023-12-14 14:00:00,102.92,103.42,102.91,103.42,211108.0,100.7341,101.2235,100.7243,101.2235,211108.0
2023-12-14 14:30:00,103.43,103.64,103.34,103.63,188258.0,101.2333,101.4388,101.1452,101.4291,188258.0
2023-12-14 15:00:00,103.64,103.65,103.43,103.44,288899.0,101.4388,101.4486,101.2333,101.2431,288899.0
2023-12-14 15:30:00,103.45,103.5,103.34,103.48,1089845.0,101.2529,101.3018,101.1452,101.2822,1089845.0
2023-12-15 09:30:00,103.5,104.76,103.39,103.67,1773938.0,101.3018,102.5351,101.1942,101.4682,1773938.0
2023-12-15 10:00:00,103.67,103.98,103.46,103.64,550675.0,101.4682,101.7716,101.2627,101.4388,550675.0
2023-12-15 10:30:00,103.64,103.91,103.55,103.8,412920.0,101.4388,101.7031,101.3508,101.5954,412920.0
2023-12-15 11:00:00,103.8,103.88,103.62,103.8,437604.0,101.5954,101.6737,101.4193,101.5954,437604.0
2023-12-15 11:30:00,103.8,103.99,103.55,103.59,443436.0,101.5954,101.7814,101.3508,101.3899,443436.0
2023-12-15 12:00:00,103.59,103.73,103.3,103.46,376223.0,101.3899,101.5269,101.1061,101.2627,376223.0
2023-12-15 12:30:00,103.47,103.52,103.29,103.33,265545.0,101.2725,101.3214,101.0963,101.1354,265545.0
2023-12-15 13:00:00,103.32,103.59,103.25,103.58,181491.0,101.1256,101.3899,101.0571,101.3801,181491.0
2023-12-15 13:30:00,103.58,103.62,102.95,103.04,394888.0,101.3801,101.4193,100.7635,100.8516,394888.0
2023-12-15 14:00:00,103.03,103.18,102.77,102.77,251973.0,100.8418,100.9886,100.5873,100.5873,251973.0
2023-12-15 14:30:00,102.79,102.99,102.69,102.75,322358.0,100.6069,100.8026,100.509,100.5677,322358.0
2023-12-15 15:00:00,102.74,102.84,102.54,102.76,508932.0,100.558,100.6558,100.3622,100.5775,508932.0
2023-12-15 15:30:00,102.77,102.8,102.39,102.53,1113041.0,100.5873,100.6167,100.2154,100.3524,1113041.0
2023-12-18 09:30:00,102.84,103.04,102.08,102.28,748222.0,100.6558,100.8516,99.912,100.1077,748222.0
2023-12-18 10:00:00,102.3,102.9,102.26,102.82,399685.0,100.1273,100.7146,100.0882,100.6363,399685.0
2023-12-18 10:30:00,102.82,102.92,102.59,102.7,344323.0,100.6363,100.7341,100.4111,100.5188,344323.0
2023-12-18 11:00:00,102.69,102.69,102.38,102.45,186348.0,100.509,100.509,100.2056,100.2741,186348.0
2023-12-18 11:30:00,102.45,102.62,102.33,102.43,229091.0,100.2741,100.4405,100.1567,100.2545,229091.0
2023-12-18 12:00:00,102.44,102.63,102.4,102.59,132073.0,100.2643,100.4503,100.2252,100.4111,132073.0
2023-12-18 12:30:00,102.62,102.71,102.57,102.65,203347.0,100.4405,100.5286,100.3916,100.4699,203347.0
2023-12-18 13:00:00,102.65,102.87,102.62,102.83,223359.0,100.4699,100.6852,100.4405,100.646,223359.0
2023-12-18 13:30:00,102.83,102.94,102.75,102.92,187203.0,100.646,100.7537,100.5677,100.7341,187203.0
2023-12-18 14:00:00,102.93,103.07,102.88,102.92,248008.0,100.7439,100.8809,100.695,100.7341,248008.0
2023-12-18 14:30:00,102.93,103.05,102.84,103.02,135919.0,100.7439,100.8614,100.6558,100.832,135919.0
2023-12-18 15:00:00,103.02,103.31,102.96,103.27,288444.0,100.832,101.1159,100.7733,101.0767,288444.0
2023-12-18 15:30:00,103.27,103.28,102.97,102.97,614226.0,101.0767,101.0865,100.7831,100.7831,614226.0
2023-12-19 09:30:00,103.24,103.9,103.09,103.67,764546.0,101.0473,101.6933,100.9005,101.4682,764546.0
2023-12-19 10:00:00,103.69,103.87,103.44,103.85,365400.0,101.4878,101.664,101.2431,101.6444,365400.0
2023-12-19 10:30:00,103.86,103.92,103.52,103.64,387756.0,101.6542,101.7129,101.3214,101.4388,387756.0
2023-12-19 11:00:00,103.64,103.7,103.48,103.62,276549.0,101.4388,101.4976,101.2822,101.4193,276549.0
2023-12-19 11:30:00,103.63,103.63,103.34,103.44,280549.0,101.4291,101.4291,101.1452,101.2431,280549.0
2023-12-19 12:00:00,103.43,103.61,103.32,103.55,263627.0,101.2333,101.4095,101.1256,101.3508,263627.0
2023-12-19 12:30:00,103.54,103.94,103.54,103.83,185662.0,101.341,101.7325,101.341,101.6248,185662.0
2023-12-19 13:00:00,103.83,103.9,103.7,103.8,194355.0,101.6248,101.6933,101.4976,101.5954,194355.0
2023-12-19 13:30:00,103.81,103.97,103.75,103.94,303325.0,101.6052,101.7618,101.5465,101.7325,303325.0
2023-12-19 14:00:00,103.95,103.98,103.73,103.85,229534.0,101.7423,101.7716,101.5269,101.6444,229534.0
2023-12-19 14:30:00,103.86,103.86,103.73,103.78,162016.0,101.6542,101.6542,101.5269,101.5759,162016.0
2023-12-19 15:00:00,103.78,103.81,103.55,103.65,376735.0,101.5759,101.6052,101.3508,101.4486,376735.0
2023-12-19 15:30:00,103.65,103.89,103.51,103.88,645233.0,101.4486,101.6835,101.3116,101.6737,645233.0
2023-12-20 09:30:00,102.85,103.09,101.86,102.02,822474.0,100.6656,100.9005,99.6966,99.8532,822474.0
2023-12-20 10:00:00,102.0,102.22,101.85,102.04,544890.0,99.8337,100.049,99.6869,99.8728,544890.0
2023-12-20 10:30:00,102.04,102.33,102.01,102.27,422441.0,99.8728,100.1567,99.8435,100.0979,422441.0
2023-12-20 11:00:00,102.26,102.35,101.88,102.34,419943.0,100.0882,100.1762,99.7162,100.1665,419943.0
2023-12-20 11:30:00,102.34,102.53,102.26,102.45,260515.0,100.1665,100.3524,100.0882,100.2741,260515.0
2023-12-20 12:00:00,102.46,102.63,102.46,102.57,189399.0,100.2839,100.4503,100.2839,100.3916,189399.0
2023-12-20 12:30:00,102.56,102.79,102.47,102.73,197074.0,100.3818,100.6069,100.2937,100.5482,197074.0
2023-12-20 13:00:00,102.74,102.74,102.41,102.63,254519.0,100.558,100.558,100.235,100.4503,254519.0
2023-12-20 13:30:00,102.64,102.75,102.39,102.42,168194.0,100.4601,100.5677,100.2154,100.2448,168194.0
2023-12-20 14:00:00,102.41,102.42,102.07,102.11,178439.0,100.235,100.2448,99.9022,99.9413,178439.0
2023-12-20 14:30:00,102.08,102.08,100.95,101.02,547936.0,99.912,99.912,98.806,98.8745,547936.0
2023-12-20 15:00:00,101.02,101.14,100.55,100.56,884003.0,98.8745,98.9919,98.4145,98.4243,884003.0
2023-12-20 15:30:00,100.56,100.71,99.93,100.02,2260731.0,98.4243,98.5711,97.8076,97.8957,2260731.0
2023-12-21 09:30:00,101.3,102.12,101.16,101.72,955061.0,99.1485,99.9511,99.0115,99.5596,955061.0
2023-12-21 10:00:00,101.74,101.88,101.27,101.67,448043.0,99.5792,99.7162,99.1192,99.5107,448043.0
2023-12-21 10:30:00,101.68,102.07,101.68,102.05,276812.0,99.5205,99.9022,99.5205,99.8826,276812.0
2023-12-21 11:00:00,102.05,102.28,101.96,102.26,252085.0,99.8826,100.1077,99.7945,100.0882,252085.0
2023-12-21 11:30:00,102.26,102.35,102.13,102.17,302734.0,100.0882,100.1762,99.9609,100.0001,302734.0
2023-12-21 12:00:00,102.17,102.21,101.95,102.02,288528.0,100.0001,100.0392,99.7847,99.8532,288528.0
2023-12-21 12:30:00,102.02,102.29,102.0,102.11,282739.0,99.8532,100.1175,99.8337,99.9413,282739.0
2023-12-21 13:00:00,102.12,102.26,101.83,101.96,185097.0,99.9511,100.0882,99.6673,99.7945,185097.0
2023-12-21 13:30:00,101.99,102.09,101.9,102.02,225831.0,99.8239,99.9218,99.7358,99.8532,225831.0
2023-12-21 14:00:00,102.03,102.1,101.85,101.94,192110.0,99.863,99.9315,99.6869,99.7749,192110.0
2023-12-21 14:30:00,101.94,101.98,101.78,101.92,171231.0,99.7749,99.8141,99.6183,99.7554,171231.0
2023-12-21 15:00:00,101.93,102.41,101.88,102.41,282777.0,99.7652,100.235,99.7162,100.235,282777.0
2023-12-21 15:30:00,102.42,102.72,102.31,102.54,1465625.0,100.2448,100.5384,100.1371,100.3622,1465625.0
2023-12-22 09:30:00,102.93,103.53,102.92,103.44,457648.0,100.7439,101.3312,100.7341,101.2431,457648.0
2023-12-22 10:00:00,103.44,103.57,103.18,103.27,281957.0,101.2431,101.3703,100.9886,101.0767,281957.0
2023-12-22 10:30:00,103.26,103.39,103.19,103.22,220929.0,101.0669,101.1942,100.9984,101.0278,220929.0
2023-12-22 11:00:00,103.21,103.51,103.06,103.49,329335.0,101.018,101.3116,100.8712,101.292,329335.0
2023-12-22 11:30:00,103.49,103.55,103.33,103.52,215168.0,101.292,101.3508,101.1354,101.3214,215168.0
2023-12-22 12:00:00,103.53,103.59,103.23,103.33,191641.0,101.3312,101.3899,101.0376,101.1354,191641.0
2023-12-22 12:30:00,103.33,103.53,103.24,103.49,163993.0,101.1354,101.3312,101.0473,101.292,163993.0
2023-12-22 13:00:00,103.49,103.58,103.42,103.44,109423.0,101.292,101.3801,101.2235,101.2431,109423.0
2023-12-22 13:30:00,103.44,103.48,103.29,103.37,179645.0,101.2431,101.2822,101.0963,101.1746,179645.0
2023-12-22 14:00:00,103.37,103.37,102.89,102.92,397486.0,101.1746,101.1746,100.7048,100.7341,397486.0
2023-12-22 14:30:00,102.92,103.15,102.7,103.15,212976.0,100.7341,100.9592,100.5188,100.9592,212976.0
2023-12-22 15:00:00,103.17,103.19,102.94,103.07,178027.0,100.9788,100.9984,100.7537,100.8809,178027.0
2023-12-22 15:30:00,103.07,103.21,102.96,103.17,642236.0,100.8809,101.018,100.7733,100.9788,642236.0
2023-12-26 09:30:00,103.61,104.96,103.57,104.38,751207.0,101.4095,102.7308,101.3703,102.1631,751207.0
2023-12-26 10:00:00,104.41,104.89,104.38,104.48,404323.0,102.1925,102.6623,102.1631,102.261,404323.0
2023-12-26 10:30:00,104.49,104.62,104.09,104.32,354657.0,102.2708,102.398,101.8793,102.1044,354657.0
2023-12-26 11:00:00,104.32,104.39,104.13,104.2,163404.0,102.1044,102.1729,101.9184,101.9869,163404.0
2023-12-26 11:30:00,104.21,104.38,104.21,104.34,154809.0,101.9967,102.1631,101.9967,102.124,154809.0
2023-12-26 12:00:00,104.32,104.45,104.24,104.37,156992.0,102.1044,102.2316,102.0261,102.1533,156992.0
2023-12-26 12:30:00,104.37,104.49,104.35,104.44,140851.0,102.1533,102.2708,102.1338,102.2219,140851.0
2023-12-26 13:00:00,104.43,104.62,104.43,104.61,215161.0,102.2121,102.398,102.2121,102.3882,215161.0
2023-12-26 13:30:00,104.6,104.69,104.58,104.65,181376.0,102.3785,102.4665,102.3589,102.4274,181376.0
2023-12-26 14:00:00,104.65,104.67,104.54,104.59,188148.0,102.4274,102.447,102.3197,102.3687,188148.0
2023-12-26 14:30:00,104.58,104.71,104.56,104.7,211991.0,102.3589,102.4861,102.3393,102.4763,211991.0
2023-12-26 15:00:00,104.7,104.85,104.62,104.76,411603.0,102.4763,102.6231,102.398,102.5351,411603.0
2023-12-26 15:30:00,104.76,104.93,104.44,104.45,744734.0,102.5351,102.7014,102.2219,102.2316,744734.0
2023-12-27 09:30:00,105.05,105.37,104.92,105.25,594615.0,102.8189,103.1321,102.6917,103.0146,594615.0
2023-12-27 10:00:00,105.26,105.34,104.56,104.6,501945.0,103.0244,103.1027,102.3393,102.3785,501945.0
2023-12-27 10:30:00,104.59,104.62,104.38,104.45,279293.0,102.3687,102.398,102.1631,102.2316,279293.0
2023-12-27 11:00:00,104.45,104.51,104.31,104.48,172273.0,102.2316,102.2904,102.0946,102.261,172273.0
2023-12-27 11:30:00,104.49,104.53,104.29,104.38,248449.0,102.2708,102.3099,102.075,102.1631,248449.0
2023-12-27 12:00:00,104.39,104.42,104.3,104.36,128911.0,102.1729,102.2023,102.0848,102.1436,128911.0
2023-12-27 12:30:00,104.36,104.37,104.07,104.14,248331.0,102.1436,102.1533,101.8597,101.9282,248331.0
2023-12-27 13:00:00,104.14,104.42,104.1,104.32,208037.0,101.9282,102.2023,101.8891,102.1044,208037.0
2023-12-27 13:30:00,104.33,104.43,104.27,104.29,121146.0,102.1142,102.2121,102.0555,102.075,121146.0
2023-12-27 14:00:00,104.29,104.41,104.11,104.36,223019.0,102.075,102.1925,101.8989,102.1436,223019.0
2023-12-27 14:30:00,104.35,104.5,104.31,104.4,182507.0,102.1338,102.2806,102.0946,102.1827,182507.0
2023-12-27 15:00:00,104.41,104.56,104.38,104.5,213040.0,102.1925,102.3393,102.1631,102.2806,213040.0
2023-12-27 15:30:00,104.5,104.73,104.44,104.68,697026.0,102.2806,102.5057,102.2219,102.4568,697026.0
2023-12-28 09:30:00,105.0,105.38,104.96,105.28,548643.0,102.77,103.1419,102.7308,103.044,548643.0
2023-12-28 10:00:00,105.27,105.33,104.97,105.16,293858.0,103.0342,103.0929,102.7406,102.9266,293858.0
2023-12-28 10:30:00,105.15,105.52,105.09,105.35,549521.0,102.9168,103.2789,102.858,103.1125,549521.0
2023-12-28 11:00:00,105.34,105.36,105.1,105.1,244549.0,103.1027,103.1223,102.8678,102.8678,244549.0
2023-12-28 11:30:00,105.1,105.13,104.98,105.01,145047.0,102.8678,102.8972,102.7504,102.7797,145047.0
2023-12-28 12:00:00,105.02,105.07,104.91,104.94,143139.0,102.7895,102.8385,102.6819,102.7112,143139.0
2023-12-28 12:30:00,104.94,105.13,104.94,105.11,182142.0,102.7112,102.8972,102.7112,102.8776,182142.0
2023-12-28 13:00:00,105.11,105.11,104.91,104.98,141918.0,102.8776,102.8776,102.6819,102.7504,141918.0
2023-12-28 13:30:00,104.99,105.09,104.88,104.89,144172.0,102.7602,102.858,102.6525,102.6623,144172.0
2023-12-28 14:00:00,104.88,104.96,104.86,104.93,108002.0,102.6525,102.7308,102.6329,102.7014,108002.0
2023-12-28 14:30:00,104.92,104.94,104.8,104.88,157903.0,102.6917,102.7112,102.5742,102.6525,157903.0
2023-12-28 15:00:00,104.89,104.94,104.8,104.9,229929.0,102.6623,102.7112,102.5742,102.6721,229929.0
2023-12-28 15:30:00,104.89,105.0,104.7,104.7,528956.0,102.6623,102.77,102.4763,102.4763,528956.0
2023-12-29 09:30:00,104.72,104.95,104.62,104.78,395705.0,102.4959,102.721,102.398,102.5546,395705.0
2023-12-29 10:00:00,104.78,104.97,104.68,104.78,229351.0,102.5546,102.7406,102.4568,102.5546,229351.0
2023-12-29 10:30:00,104.79,104.81,104.05,104.14,352457.0,102.5644,102.584,101.8401,101.9282,352457.0
2023-12-29 11:00:00,104.15,104.18,103.67,103.71,252236.0,101.938,101.9674,101.4682,101.5074,252236.0
2023-12-29 11:30:00,103.7,104.18,103.67,104.16,164990.0,101.4976,101.9674,101.4682,101.9478,164990.0
2023-12-29 12:00:00,104.16,104.26,103.88,103.93,174145.0,101.9478,102.0457,101.6737,101.7227,174145.0
2023-12-29 12:30:00,103.93,104.15,103.91,104.12,149116.0,101.7227,101.938,101.7031,101.9086,149116.0
2023-12-29 13:00:00,104.1,104.17,104.0,104.03,187613.0,101.8891,101.9576,101.7912,101.8206,187613.0
2023-12-29 13:30:00,104.04,104.35,104.02,104.28,129148.0,101.8303,102.1338,101.8108,102.0652,129148.0
2023-12-29 14:00:00,104.28,104.44,104.24,104.31,146232.0,102.0652,102.2219,102.0261,102.0946,146232.0
2023-12-29 14:30:00,104.31,104.43,104.29,104.4,90487.0,102.0946,102.2121,102.075,102.1827,90487.0
2023-12-29 15:00:00,104.38,104.45,104.21,104.29,111600.0,102.1631,102.2316,101.9967,102.075,111600.0
2023-12-29 15:30:00,104.29,104.36,103.95,103.95,652322.0,102.075,102.1436,101.7423,101.7423,652322.0
2024-01-02 09:30:00,102.25,102.62,101.43,102.08,955486.0,100.0784,100.4405,99.2758,99.912,955486.0
2024-01-02 10:00:00,102.09,102.32,101.68,101.78,415032.0,99.9218,100.1469,99.5205,99.6183,415032.0
2024-01-02 10:30:00,101.77,101.77,101.29,101.47,555359.0,99.6086,99.6086,99.1388,99.3149,555359.0
2024-01-02 11:00:00,101.48,101.93,101.45,101.9,347642.0,99.3247,99.7652,99.2954,99.7358,347642.0
2024-01-02 11:30:00,101.89,102.24,101.89,102.17,224953.0,99.726,100.0686,99.726,100.0001,224953.0
2024-01-02 12:00:00,102.19,102.25,101.88,101.92,267544.0,100.0196,100.0784,99.7162,99.7554,267544.0
2024-01-02 12:30:00,101.92,102.09,101.77,101.82,191950.0,99.7554,99.9218,99.6086,99.6575,191950.0
2024-01-02 13:00:00,101.82,101.85,101.58,101.81,234582.0,99.6575,99.6869,99.4226,99.6477,234582.0
2024-01-02 13:30:00,101.8,101.84,101.43,101.48,246461.0,99.6379,99.6771,99.2758,99.3247,246461.0
2024-01-02 14:00:00,101.48,101.55,101.18,101.33,211895.0,99.3247,99.3932,99.0311,99.1779,211895.0
2024-01-02 14:30:00,101.33,101.34,101.16,101.23,285242.0,99.1779,99.1877,99.0115,99.08,285242.0
2024-01-02 15:00:00,101.22,101.25,100.59,100.73,648045.0,99.0702,99.0996,98.4536,98.5906,648045.0
2024-01-02 15:30:00,100.74,101.55,100.67,101.55,1278423.0,98.6004,99.3932,98.5319,99.3932,1278423.0
2024-01-03 09:30:00,100.34,101.25,99.82,100.63,811701.0,98.2089,99.0996,97.7,98.4928,811701.0
2024-01-03 10:00:00,100.61,100.86,100.22,100.29,480546.0,98.4732,98.7179,98.0915,98.16,480546.0
2024-01-03 10:30:00,100.29,100.37,99.96,100.2,297803.0,98.16,98.2383,97.837,98.0719,297803.0
2024-01-03 11:00:00,100.21,100.31,100.01,100.05,283419.0,98.0817,98.1796,97.8859,97.9251,283419.0
2024-01-03 11:30:00,100.05,100.21,99.76,99.93,325682.0,97.9251,98.0817,97.6412,97.8076,325682.0
2024-01-03 12:00:00,99.95,99.95,99.66,99.89,248495.0,97.8272,97.8272,97.5434,97.7685,248495.0
2024-01-03 12:30:00,99.88,100.22,99.87,100.2,187532.0,97.7587,98.0915,97.7489,98.0719,187532.0
2024-01-03 13:00:00,100.22,100.32,100.07,100.15,124659.0,98.0915,98.1894,97.9447,98.023,124659.0
2024-01-03 13:30:00,100.16,100.27,100.02,100.18,99630.0,98.0328,98.1404,97.8957,98.0523,99630.0
2024-01-03 14:00:00,100.18,100.3,99.82,100.28,197564.0,98.0523,98.1698,97.7,98.1502,197564.0
2024-01-03 14:30:00,100.29,100.37,100.12,100.13,159597.0,98.16,98.2383,97.9936,98.0034,159597.0
2024-01-03 15:00:00,100.13,100.24,99.89,99.93,266778.0,98.0034,98.1111,97.7685,97.8076,266778.0
2024-01-03 15:30:00,99.93,100.29,99.93,100.17,845484.0,97.8076,98.16,97.8076,98.0425,845484.0
2024-01-04 09:30:00,99.53,100.03,99.34,99.69,903315.0,97.4161,97.9055,97.2302,97.5727,903315.0
2024-01-04 10:00:00,99.68,100.1,99.58,99.9,373367.0,97.5629,97.974,97.4651,97.7783,373367.0
2024-01-04 10:30:00,99.9,100.16,99.81,100.09,295630.0,97.7783,98.0328,97.6902,97.9642,295630.0
2024-01-04 11:00:00,100.1,100.44,99.95,100.35,399107.0,97.974,98.3068,97.8272,98.2187,399107.0
2024-01-04 11:30:00,100.36,100.36,99.93,100.04,369672.0,98.2285,98.2285,97.8076,97.9153,369672.0
2024-01-04 12:00:00,100.01,100.03,99.75,99.89,189095.0,97.8859,97.9055,97.6315,97.7685,189095.0
2024-01-04 12:30:00,99.88,99.89,99.53,99.67,171202.0,97.7587,97.7685,97.4161,97.5532,171202.0
2024-01-04 13:00:00,99.66,99.83,99.61,99.76,156898.0,97.5434,97.7098,97.4944,97.6412,156898.0
2024-01-04 13:30:00,99.76,99.81,99.55,99.66,196678.0,97.6412,97.6902,97.4357,97.5434,196678.0
2024-01-04 14:00:00,99.65,99.75,99.55,99.59,218275.0,97.5336,97.6315,97.4357,97.4749,218275.0
2024-01-04 14:30:00,99.58,99.76,99.56,99.63,338932.0,97.4651,97.6412,97.4455,97.514,338932.0
2024-01-04 15:00:00,99.64,99.83,99.61,99.69,372786.0,97.5238,97.7098,97.4944,97.5727,372786.0
2024-01-04 15:30:00,99.69,99.77,99.12,99.16,1172713.0,97.5727,97.651,97.0148,97.054,1172713.0
2024-01-05 09:30:00,99.0,99.59,98.8,99.24,714136.0,96.8974,97.4749,96.7016,97.1323,714136.0
2024-01-05 10:00:00,99.25,100.17,99.25,100.02,627220.0,97.1421,98.0425,97.1421,97.8957,627220.0
2024-01-05 10:30:00,100.04,100.64,99.95,100.42,513241.0,97.9153,98.5026,97.8272,98.2872,513241.0
2024-01-05 11:00:00,100.43,100.58,100.14,100.15,313810.0,98.297,98.4438,98.0132,98.023,313810.0
2024-01-05 11:30:00,100.15,100.3,99.92,100.08,238476.0,98.023,98.1698,97.7978,97.9545,238476.0
2024-01-05 12:00:00,100.08,100.2,99.64,99.68,287823.0,97.9545,98.0719,97.5238,97.5629,287823.0
2024-01-05 12:30:00,99.66,99.81,99.61,99.62,181055.0,97.5434,97.6902,97.4944,97.5042,181055.0
2024-01-05 13:00:00,99.61,99.62,99.33,99.59,199319.0,97.4944,97.5042,97.2204,97.4749,199319.0
2024-01-05 13:30:00,99.61,99.77,99.52,99.52,179540.0,97.4944,97.651,97.4063,97.4063,179540.0
2024-01-05 14:00:00,99.53,99.66,99.39,99.5,232017.0,97.4161,97.5434,97.2791,97.3868,232017.0
2024-01-05 14:30:00,99.49,99.54,99.21,99.28,161217.0,97.377,97.4259,97.1029,97.1714,161217.0
2024-01-05 15:00:00,99.28,99.37,99.09,99.18,274649.0,97.1714,97.2595,96.9855,97.0736,274649.0
2024-01-05 15:30:00,99.17,99.73,99.12,99.61,614714.0,97.0638,97.6119,97.0148,97.4944,614714.0
2024-01-08 09:30:00,100.63,101.91,100.5,101.86,1398272.0,98.4928,99.7456,98.3655,99.6966,1398272.0
2024-01-08 10:00:00,101.86,102.59,101.72,102.47,993334.0,99.6966,100.4111,99.5596,100.2937,993334.0
2024-01-08 10:30:00,102.46,102.79,102.28,102.42,1097462.0,100.2839,100.6069,100.1077,100.2448,1097462.0
2024-01-08 11:00:00,102.42,102.43,102.05,102.18,599915.0,100.2448,100.2545,99.8826,100.0099,599915.0
2024-01-08 11:30:00,102.18,102.61,102.13,102.55,452562.0,100.0099,100.4307,99.9609,100.372,452562.0
2024-01-08 12:00:00,102.55,102.66,102.37,102.58,497073.0,100.372,100.4797,100.1958,100.4014,497073.0
2024-01-08 12:30:00,102.57,102.67,102.31,102.34,353675.0,100.3916,100.4894,100.1371,100.1665,353675.0
2024-01-08 13:00:00,102.33,102.36,102.06,102.14,310449.0,100.1567,100.186,99.8924,99.9707,310449.0
2024-01-08 13:30:00,102.14,102.32,102.01,102.23,351015.0,99.9707,100.1469,99.8435,100.0588,351015.0
2024-01-08 14:00:00,102.23,102.47,102.22,102.34,330463.0,100.0588,100.2937,100.049,100.1665,330463.0
2024-01-08 14:30:00,102.34,102.39,102.27,102.35,367095.0,100.1665,100.2154,100.0979,100.1762,367095.0
2024-01-08 15:00:00,102.35,102.35,102.08,102.1,481433.0,100.1762,100.1762,99.912,99.9315,481433.0
2024-01-08 15:30:00,102.1,102.59,102.07,102.27,1453584.0,99.9315,100.4111,99.9022,100.0979,1453584.0
2024-01-09 09:30:00,101.05,101.33,100.66,100.87,1092700.0,98.9039,99.1779,98.5221,98.7277,1092700.0
2024-01-09 10:00:00,100.86,100.88,100.45,100.62,562386.0,98.7179,98.7375,98.3166,98.483,562386.0
2024-01-09 10:30:00,100.62,100.8,100.21,100.78,772237.0,98.483,98.6592,98.0817,98.6396,772237.0
2024-01-09 11:00:00,100.78,101.04,100.75,101.03,436706.0,98.6396,98.8941,98.6102,98.8843,436706.0
2024-01-09 11:30:00,101.03,101.34,100.93,101.34,324344.0,98.8843,99.1877,98.7864,99.1877,324344.0
2024-01-09 12:00:00,101.37,101.39,101.2,101.34,161071.0,99.2171,99.2366,99.0507,99.1877,161071.0
2024-01-09 12:30:00,101.35,101.68,101.25,101.63,211576.0,99.1975,99.5205,99.0996,99.4715,211576.0
2024-01-09 13:00:00,101.62,101.85,101.62,101.75,315061.0,99.4617,99.6869,99.4617,99.589,315061.0
2024-01-09 13:30:00,101.75,101.77,101.4,101.63,272292.0,99.589,99.6086,99.2464,99.4715,272292.0
2024-01-09 14:00:00,101.64,101.88,101.63,101.74,188753.0,99.4813,99.7162,99.4715,99.5792,188753.0
2024-01-09 14:30:00,101.73,101.83,101.49,101.72,248226.0,99.5694,99.6673,99.3345,99.5596,248226.0
2024-01-09 15:00:00,101.71,101.83,101.61,101.8,202339.0,99.5498,99.6673,99.452,99.6379,202339.0
2024-01-09 15:30:00,101.8,101.97,101.59,101.89,894110.0,99.6379,99.8043,99.4324,99.726,894110.0
2024-01-10 09:30:00,102.52,102.78,100.25,100.39,1034740.0,100.3426,100.5971,98.1208,98.2579,1034740.0
2024-01-10 10:00:00,100.39,100.55,99.98,100.5,547956.0,98.2579,98.4145,97.8566,98.3655,547956.0
2024-01-10 10:30:00,100.51,101.03,100.48,100.89,345387.0,98.3753,98.8843,98.346,98.7472,345387.0
2024-01-10 11:00:00,100.9,100.99,100.54,100.83,287285.0,98.757,98.8451,98.4047,98.6885,287285.0
2024-01-10 11:30:00,100.84,101.05,100.7,100.79,274075.0,98.6983,98.9039,98.5613,98.6494,274075.0
2024-01-10 12:00:00,100.81,101.0,100.74,100.92,235585.0,98.6689,98.8549,98.6004,98.7766,235585.0
2024-01-10 12:30:00,100.93,101.15,100.8,101.13,162749.0,98.7864,99.0017,98.6592,98.9822,162749.0
2024-01-10 13:00:00,101.13,101.3,101.01,101.02,217970.0,98.9822,99.1485,98.8647,98.8745,217970.0
2024-01-10 13:30:00,101.02,101.25,101.0,101.2,126907.0,98.8745,99.0996,98.8549,99.0507,126907.0
2024-01-10 14:00:00,101.19,101.27,101.03,101.05,162138.0,99.0409,99.1192,98.8843,98.9039,162138.0
2024-01-10 14:30:00,101.05,101.22,101.02,101.21,193676.0,98.9039,99.0702,98.8745,99.0605,193676.0
2024-01-10 15:00:00,101.22,101.22,100.6,100.73,322189.0,99.0702,99.0702,98.4634,98.5906,322189.0
2024-01-10 15:30:00,100.7,100.91,100.43,100.81,829352.0,98.5613,98.7668,98.297,98.6689,829352.0
2024-01-11 09:30:00,101.7,102.16,101.0,101.26,860287.0,99.54,99.9903,98.8549,99.1094,860287.0
2024-01-11 10:00:00,101.27,101.28,100.05,100.51,436460.0,99.1192,99.129,97.9251,98.3753,436460.0
2024-01-11 10:30:00,100.5,100.73,100.33,100.45,464043.0,98.3655,98.5906,98.1991,98.3166,464043.0
2024-01-11 11:00:00,100.45,100.53,99.99,100.33,420012.0,98.3166,98.3949,97.8664,98.1991,420012.0
2024-01-11 11:30:00,100.33,100.4,100.05,100.31,259328.0,98.1991,98.2677,97.9251,98.1796,259328.0
2024-01-11 12:00:00,100.32,100.65,100.32,100.42,239691.0,98.1894,98.5123,98.1894,98.2872,239691.0
2024-01-11 12:30:00,100.42,100.93,100.41,100.89,253921.0,98.2872,98.7864,98.2774,98.7472,253921.0
2024-01-11 13:00:00,100.89,101.22,100.86,101.12,297584.0,98.7472,99.0702,98.7179,98.9724,297584.0
2024-01-11 13:30:00,101.09,101.26,100.9,101.09,285283.0,98.943,99.1094,98.757,98.943,285283.0
2024-01-11 14:00:00,101.1,101.31,101.01,101.27,189536.0,98.9528,99.1583,98.8647,99.1192,189536.0
2024-01-11 14:30:00,101.3,101.56,101.25,101.5,229997.0,99.1485,99.403,99.0996,99.3443,229997.0
2024-01-11 15:00:00,101.52,101.53,101.2,101.29,217427.0,99.3639,99.3737,99.0507,99.1388,217427.0
2024-01-11 15:30:00,101.28,101.5,101.18,101.22,767183.0,99.129,99.3443,99.0311,99.0702,767183.0
2024-01-12 09:30:00,100.89,102.38,100.87,101.79,1087202.0,98.7472,100.2056,98.7277,99.6281,1087202.0
2024-01-12 10:00:00,101.79,102.05,101.48,101.66,537420.0,99.6281,99.8826,99.3247,99.5009,537420.0
2024-01-12 10:30:00,101.67,101.86,101.27,101.34,402643.0,99.5107,99.6966,99.1192,99.1877,402643.0
2024-01-12 11:00:00,101.34,101.59,101.2,101.44,262861.0,99.1877,99.4324,99.0507,99.2856,262861.0
2024-01-12 11:30:00,101.45,101.47,101.15,101.16,199973.0,99.2954,99.3149,99.0017,99.0115,199973.0
2024-01-12 12:00:00,101.17,101.34,101.15,101.25,175228.0,99.0213,99.1877,99.0017,99.0996,175228.0
2024-01-12 12:30:00,101.25,101.35,101.16,101.19,144637.0,99.0996,99.1975,99.0115,99.0409,144637.0
2024-01-12 13:00:00,101.18,101.29,101.14,101.2,117601.0,99.0311,99.1388,98.9919,99.0507,117601.0
2024-01-12 13:30:00,101.2,101.33,101.07,101.33,163741.0,99.0507,99.1779,98.9234,99.1779,163741.0
2024-01-12 14:00:00,101.33,101.39,101.14,101.15,153940.0,99.1779,99.2366,98.9919,99.0017,153940.0
2024-01-12 14:30:00,101.15,101.29,101.02,101.19,194926.0,99.0017,99.1388,98.8745,99.0409,194926.0
2024-01-12 15:00:00,101.19,101.32,101.18,101.3,223537.0,99.0409,99.1681,99.0311,99.1485,223537.0
2024-01-12 15:30:00,101.3,101.5,101.23,101.24,725209.0,99.1485,99.3443,99.08,99.0898,725209.0
2024-01-16 09:30:00,100.53,101.69,100.2,101.22,1540966.0,98.3949,99.5303,98.0719,99.0702,1540966.0
2024-01-16 10:00:00,101.21,101.9,101.07,101.64,850042.0,99.0605,99.7358,98.9234,99.4813,850042.0
2024-01-16 10:30:00,101.65,102.35,101.64,102.18,635752.0,99.4911,100.1762,99.4813,100.0099,635752.0
2024-01-16 11:00:00,102.18,102.24,101.57,101.88,676113.0,100.0099,100.0686,99.4128,99.7162,676113.0
2024-01-16 11:30:00,101.9,102.04,101.52,101.56,368669.0,99.7358,99.8728,99.3639,99.403,368669.0
2024-01-16 12:00:00,101.54,101.65,101.4,101.51,350558.0,99.3834,99.4911,99.2464,99.3541,350558.0
2024-01-16 12:30:00,101.51,101.53,101.36,101.42,289217.0,99.3541,99.3737,99.2073,99.266,289217.0
2024-01-16 13:00:00,101.42,101.8,101.35,101.69,274556.0,99.266,99.6379,99.1975,99.5303,274556.0
2024-01-16 13:30:00,101.69,101.76,101.08,101.1,380571.0,99.5303,99.5988,98.9332,98.9528,380571.0
2024-01-16 14:00:00,101.09,101.36,101.0,101.29,558307.0,98.943,99.2073,98.8549,99.1388,558307.0
2024-01-16 14:30:00,101.28,101.59,101.27,101.53,303305.0,99.129,99.4324,99.1192,99.3737,303305.0
2024-01-16 15:00:00,101.52,101.68,101.45,101.48,274197.0,99.3639,99.5205,99.2954,99.3247,274197.0
2024-01-16 15:30:00,101.48,101.7,101.34,101.67,1159570.0,99.3247,99.54,99.1877,99.5107,1159570.0
2024-01-17 09:30:00,100.87,101.06,100.07,100.15,1458233.0,98.7277,98.9136,97.9447,98.023,1458233.0
2024-01-17 10:00:00,100.13,100.93,100.0,100.84,1027815.0,98.0034,98.7864,97.8762,98.6983,1027815.0
2024-01-17 10:30:00,100.85,101.22,100.68,100.76,1058526.0,98.7081,99.0702,98.5417,98.62,1058526.0
2024-01-17 11:00:00,100.76,101.34,100.7,101.06,569347.0,98.62,99.1877,98.5613,98.9136,569347.0
2024-01-17 11:30:00,101.06,101.22,100.94,101.02,503424.0,98.9136,99.0702,98.7962,98.8745,503424.0
2024-01-17 12:00:00,101.02,101.06,100.7,100.95,447464.0,98.8745,98.9136,98.5613,98.806,447464.0
2024-01-17 12:30:00,100.95,101.01,100.76,100.98,449270.0,98.806,98.8647,98.62,98.8353,449270.0
2024-01-17 13:00:00,100.98,101.08,100.77,100.84,412723.0,98.8353,98.9332,98.6298,98.6983,412723.0
2024-01-17 13:30:00,100.83,100.99,100.62,100.98,459581.0,98.6885,98.8451,98.483,98.8353,459581.0
2024-01-17 14:00:00,100.97,101.59,100.92,101.51,848593.0,98.8255,99.4324,98.7766,99.3541,848593.0
2024-01-17 14:30:00,101.51,102.19,101.5,102.19,961930.0,99.3541,100.0196,99.3443,100.0196,961930.0
2024-01-17 15:00:00,102.18,102.58,102.15,102.5,1448047.0,100.0099,100.4014,99.9805,100.3231,1448047.0
2024-01-17 15:30:00,102.5,103.33,102.43,102.96,3272266.0,100.3231,101.1354,100.2545,100.7733,3272266.0
2024-01-18 09:30:00,111.32,111.99,109.91,111.28,10062146.0,108.9557,109.6115,107.5757,108.9166,10062146.0
2024-01-18 10:00:00,111.28,111.35,109.68,110.07,4980346.0,108.9166,108.9851,107.3506,107.7323,4980346.0
2024-01-18 10:30:00,110.07,111.24,109.48,111.06,3114078.0,107.7323,108.8774,107.1548,108.7013,3114078.0
2024-01-18 11:00:00,111.06,111.5,110.79,111.33,2102166.0,108.7013,109.1319,108.437,108.9655,2102166.0
2024-01-18 11:30:00,111.32,111.74,110.89,110.9,2256295.0,108.9557,109.3668,108.5349,108.5447,2256295.0
2024-01-18 12:00:00,110.9,110.94,109.95,110.63,2109279.0,108.5447,108.5838,107.6148,108.2804,2109279.0
2024-01-18 12:30:00,110.62,110.77,110.21,110.3,1413081.0,108.2706,108.4174,107.8693,107.9574,1413081.0
2024-01-18 13:00:00,110.3,110.43,109.57,109.76,1757141.0,107.9574,108.0846,107.2429,107.4289,1757141.0
2024-01-18 13:30:00,109.76,110.39,109.66,110.26,1109420.0,107.4289,108.0455,107.331,107.9182,1109420.0
2024-01-18 14:00:00,110.26,111.01,110.15,110.95,1414878.0,107.9182,108.6523,107.8106,108.5936,1414878.0
2024-01-18 14:30:00,110.95,111.79,110.78,111.39,2227546.0,108.5936,109.4157,108.4272,109.0242,2227546.0
2024-01-18 15:00:00,111.39,112.67,111.1,112.54,3343453.0,109.0242,110.2771,108.7404,110.1498,3343453.0
2024-01-18 15:30:00,112.55,113.39,112.16,113.03,5603209.0,110.1596,110.9818,109.7779,110.6294,5603209.0
2024-01-19 09:30:00,113.22,114.0,111.02,112.86,5220083.0,110.8154,111.5788,108.6621,110.463,5220083.0
2024-01-19 10:00:00,112.9,113.3,112.14,113.17,1968335.0,110.5022,110.8937,109.7583,110.7664,1968335.0
2024-01-19 10:30:00,113.17,113.22,112.73,113.12,1129347.0,110.7664,110.8154,110.3358,110.7175,1129347.0
2024-01-19 11:00:00,113.12,113.91,112.9,113.43,1686044.0,110.7175,111.4907,110.5022,111.0209,1686044.0
2024-01-19 11:30:00,113.44,113.6,112.72,113.57,1055837.0,111.0307,111.1873,110.326,111.1579,1055837.0
2024-01-19 12:00:00,113.57,114.34,113.01,114.31,1522445.0,111.1579,111.9116,110.6098,111.8822,1522445.0
2024-01-19 12:30:00,114.31,114.72,113.9,114.54,1952652.0,111.8822,112.2835,111.4809,112.1073,1952652.0
2024-01-19 13:00:00,114.55,114.92,114.2,114.82,1148915.0,112.1171,112.4793,111.7746,112.3814,1148915.0
2024-01-19 13:30:00,114.83,115.14,114.69,115.02,1776824.0,112.3912,112.6946,112.2542,112.5771,1776824.0
2024-01-19 14:00:00,115.03,115.15,114.75,114.79,1078744.0,112.5869,112.7044,112.3129,112.352,1078744.0
2024-01-19 14:30:00,114.79,114.87,114.43,114.68,1277670.0,112.352,112.4303,111.9997,112.2444,1277670.0
2024-01-19 15:00:00,114.68,114.73,114.21,114.45,1733587.0,112.2444,112.2933,111.7844,112.0193,1733587.0
2024-01-19 15:30:00,114.45,114.55,114.05,114.2,4448575.0,112.0193,112.1171,111.6277,111.7746,4448575.0
2024-01-22 09:30:00,114.78,115.1,113.65,114.09,2888202.0,112.3422,112.6554,111.2362,111.6669,2888202.0
2024-01-22 10:00:00,114.11,114.39,113.45,113.53,1442175.0,111.6865,111.9605,111.0405,111.1188,1442175.0
2024-01-22 10:30:00,113.54,113.61,113.16,113.4,1035398.0,111.1286,111.1971,110.7567,110.9916,1035398.0
2024-01-22 11:00:00,113.4,113.58,113.18,113.43,602009.0,110.9916,111.1677,110.7762,111.0209,602009.0
2024-01-22 11:30:00,113.43,113.58,113.05,113.54,707121.0,111.0209,111.1677,110.649,111.1286,707121.0
2024-01-22 12:00:00,113.54,113.59,113.08,113.29,491731.0,111.1286,111.1775,110.6784,110.8839,491731.0
2024-01-22 12:30:00,113.29,113.46,112.6,112.8,1185275.0,110.8839,111.0503,110.2085,110.4043,1185275.0
2024-01-22 13:00:00,112.79,112.93,112.61,112.73,677081.0,110.3945,110.5315,110.2183,110.3358,677081.0
2024-01-22 13:30:00,112.72,113.1,112.69,112.86,464958.0,110.326,110.6979,110.2966,110.463,464958.0
2024-01-22 14:00:00,112.86,113.0,112.76,112.91,376329.0,110.463,110.6001,110.3651,110.512,376329.0
2024-01-22 14:30:00,112.91,113.01,112.77,112.96,498467.0,110.512,110.6098,110.3749,110.5609,498467.0
2024-01-22 15:00:00,112.96,113.1,112.65,112.67,719682.0,110.5609,110.6979,110.2575,110.2771,719682.0
2024-01-22 15:30:00,112.68,113.08,112.52,113.03,1483586.0,110.2868,110.6784,110.1302,110.6294,1483586.0
2024-01-23 09:30:00,113.52,114.4,113.19,114.12,1566717.0,111.109,111.9703,110.786,111.6963,1566717.0
2024-01-23 10:00:00,114.12,114.28,113.48,113.7,537170.0,111.6963,111.8529,111.0699,111.2852,537170.0
2024-01-23 10:30:00,113.69,113.74,113.22,113.27,483883.0,111.2754,111.3243,110.8154,110.8643,483883.0
2024-01-23 11:00:00,113.28,113.56,113.16,113.54,388258.0,110.8741,111.1482,110.7567,111.1286,388258.0
2024-01-23 11:30:00,113.54,113.75,113.49,113.7,447519.0,111.1286,111.3341,111.0796,111.2852,447519.0
2024-01-23 12:00:00,113.7,113.77,113.54,113.73,394834.0,111.2852,111.3537,111.1286,111.3145,394834.0
2024-01-23 12:30:00,113.73,114.0,113.7,113.96,331203.0,111.3145,111.5788,111.2852,111.5397,331203.0
2024-01-23 13:00:00,113.99,114.0,113.78,113.94,358826.0,111.569,111.5788,111.3635,111.5201,358826.0
2024-01-23 13:30:00,113.94,114.19,113.9,114.19,413229.0,111.5201,111.7648,111.4809,111.7648,413229.0
2024-01-23 14:00:00,114.19,114.39,114.0,114.37,602285.0,111.7648,111.9605,111.5788,111.941,602285.0
2024-01-23 14:30:00,114.39,114.5,114.24,114.35,605516.0,111.9605,112.0682,111.8137,111.9214,605516.0
2024-01-23 15:00:00,114.35,114.62,114.26,114.59,787423.0,111.9214,112.1856,111.8333,112.1563,787423.0
2024-01-23 15:30:00,114.59,114.61,114.1,114.11,1937607.0,112.1563,112.1759,111.6767,111.6865,1937607.0
2024-01-24 09:30:00,115.33,115.81,114.61,115.4,1766988.0,112.8806,113.3504,112.1759,112.9491,1766988.0
2024-01-24 10:00:00,115.39,117.84,115.21,117.76,2929238.0,112.9393,115.3373,112.7631,115.259,2929238.0
2024-01-24 10:30:00,117.78,118.74,117.23,118.43,2498727.0,115.2785,116.2181,114.7402,115.9147,2498727.0
2024-01-24 11:00:00,118.44,118.7,117.85,117.99,1275587.0,115.9245,116.179,115.347,115.4841,1275587.0
2024-01-24 11:30:00,118.0,118.45,117.8,118.24,764979.0,115.4939,115.9343,115.2981,115.7288,764979.0
2024-01-24 12:00:00,118.25,118.46,117.88,118.41,783757.0,115.7385,115.9441,115.3764,115.8951,783757.0
2024-01-24 12:30:00,118.42,118.85,118.34,118.34,991576.0,115.9049,116.3258,115.8266,115.8266,991576.0
2024-01-24 13:00:00,118.34,118.43,117.7,117.83,855643.0,115.8266,115.9147,115.2002,115.3275,855643.0
2024-01-24 13:30:00,117.84,117.88,117.12,117.2,709326.0,115.3373,115.3764,114.6325,114.7108,709326.0
2024-01-24 14:00:00,117.18,117.29,116.51,116.65,759449.0,114.6913,114.7989,114.0355,114.1725,759449.0
2024-01-24 14:30:00,116.65,116.95,116.51,116.77,604666.0,114.1725,114.4662,114.0355,114.29,604666.0
2024-01-24 15:00:00,116.77,117.05,116.38,116.4,651570.0,114.29,114.564,113.9083,113.9278,651570.0
2024-01-24 15:30:00,116.41,116.86,116.37,116.5,1591113.0,113.9376,114.3781,113.8985,114.0257,1591113.0
2024-01-25 09:30:00,118.02,118.84,117.32,117.44,2977046.0,115.5134,116.316,114.8283,114.9458,2977046.0
2024-01-25 10:00:00,117.44,117.69,117.07,117.61,1004295.0,114.9458,115.1904,114.5836,115.1121,1004295.0
2024-01-25 10:30:00,117.61,117.73,117.04,117.08,544397.0,115.1121,115.2296,114.5542,114.5934,544397.0
2024-01-25 11:00:00,117.08,117.4,117.0,117.28,543224.0,114.5934,114.9066,114.5151,114.7891,543224.0
2024-01-25 11:30:00,117.29,117.7,117.15,117.62,475824.0,114.7989,115.2002,114.6619,115.1219,475824.0
2024-01-25 12:00:00,117.64,117.88,117.32,117.65,811537.0,115.1415,115.3764,114.8283,115.1513,811537.0
2024-01-25 12:30:00,117.65,117.71,117.25,117.44,435209.0,115.1513,115.21,114.7598,114.9458,435209.0
2024-01-25 13:00:00,117.44,117.75,117.31,117.51,346047.0,114.9458,115.2492,114.8185,115.0143,346047.0
2024-01-25 13:30:00,117.5,117.53,117.0,117.08,593966.0,115.0045,115.0338,114.5151,114.5934,593966.0
2024-01-25 14:00:00,117.07,117.07,116.48,116.58,612397.0,114.5836,114.5836,114.0061,114.104,612397.0
2024-01-25 14:30:00,116.57,117.14,116.56,117.09,457298.0,114.0942,114.6521,114.0844,114.6032,457298.0
2024-01-25 15:00:00,117.09,117.28,116.88,116.95,500935.0,114.6032,114.7891,114.3976,114.4662,500935.0
2024-01-25 15:30:00,116.94,117.09,116.56,116.57,1509429.0,114.4564,114.6032,114.0844,114.0942,1509429.0
2024-01-26 09:30:00,116.9,117.34,116.3,117.32,1441762.0,114.4172,114.8479,113.83,114.8283,1441762.0
2024-01-26 10:00:00,117.3,117.93,117.04,117.76,862506.0,114.8087,115.4253,114.5542,115.259,862506.0
2024-01-26 10:30:00,117.76,118.04,117.33,117.77,539509.0,115.259,115.533,114.8381,115.2687,539509.0
2024-01-26 11:00:00,117.77,117.97,117.41,117.58,416967.0,115.2687,115.4645,114.9164,115.0828,416967.0
2024-01-26 11:30:00,117.59,117.6,117.05,117.46,387342.0,115.0926,115.1024,114.564,114.9653,387342.0
2024-01-26 12:00:00,117.46,117.56,117.31,117.47,336408.0,114.9653,115.0632,114.8185,114.9751,336408.0
2024-01-26 12:30:00,117.47,117.48,116.34,116.4,606617.0,114.9751,114.9849,113.8691,113.9278,606617.0
2024-01-26 13:00:00,116.4,116.88,116.31,116.8,313887.0,113.9278,114.3976,113.8398,114.3193,313887.0
2024-01-26 13:30:00,116.81,116.87,116.47,116.59,300487.0,114.3291,114.3879,113.9964,114.1138,300487.0
2024-01-26 14:00:00,116.6,116.92,116.58,116.86,250206.0,114.1236,114.4368,114.104,114.3781,250206.0
2024-01-26 14:30:00,116.86,117.3,116.81,117.17,276004.0,114.3781,114.8087,114.3291,114.6815,276004.0
2024-01-26 15:00:00,117.17,117.28,116.91,117.13,376558.0,114.6815,114.7891,114.427,114.6423,376558.0
2024-01-26 15:30:00,117.12,117.35,117.01,117.28,1138710.0,114.6325,114.8577,114.5249,114.7891,1138710.0
2024-01-29 09:30:00,117.17,117.88,116.68,116.73,1115965.0,114.6815,115.3764,114.2019,114.2508,1115965.0
2024-01-29 10:00:00,116.74,116.84,116.19,116.55,559082.0,114.2606,114.3585,113.7223,114.0747,559082.0
2024-01-29 10:30:00,116.54,116.67,116.26,116.51,367752.0,114.0649,114.1921,113.7908,114.0355,367752.0
2024-01-29 11:00:00,116.51,116.55,116.26,116.38,475707.0,114.0355,114.0747,113.7908,113.9083,475707.0
2024-01-29 11:30:00,116.38,116.4,116.09,116.37,555368.0,113.9083,113.9278,113.6244,113.8985,555368.0
2024-01-29 12:00:00,116.38,116.41,116.03,116.05,366375.0,113.9083,113.9376,113.5657,113.5853,366375.0
2024-01-29 12:30:00,116.06,116.17,115.75,116.01,781041.0,113.5951,113.7027,113.2916,113.5461,781041.0
2024-01-29 13:00:00,116.02,116.09,115.76,116.05,582170.0,113.5559,113.6244,113.3014,113.5853,582170.0
2024-01-29 13:30:00,116.04,116.19,115.82,116.01,540805.0,113.5755,113.7223,113.3602,113.5461,540805.0
2024-01-29 14:00:00,116.01,116.34,116.0,116.29,275816.0,113.5461,113.8691,113.5363,113.8202,275816.0
2024-01-29 14:30:00,116.3,116.53,116.27,116.44,302433.0,113.83,114.0551,113.8006,113.967,302433.0
2024-01-29 15:00:00,116.45,117.17,116.45,117.03,469240.0,113.9768,114.6815,113.9768,114.5445,469240.0
2024-01-29 15:30:00,117.03,117.16,116.78,116.98,1029519.0,114.5445,114.6717,114.2998,114.4955,1029519.0
2024-01-30 09:30:00,116.36,118.01,116.05,117.73,1503059.0,113.8887,115.5036,113.5853,115.2296,1503059.0
2024-01-30 10:00:00,117.71,117.73,116.69,117.09,543503.0,115.21,115.2296,114.2117,114.6032,543503.0
2024-01-30 10:30:00,117.06,117.25,115.74,116.41,823767.0,114.5738,114.7598,113.2819,113.9376,823767.0
2024-01-30 11:00:00,116.4,116.7,116.34,116.64,411913.0,113.9278,114.2215,113.8691,114.1627,411913.0
2024-01-30 11:30:00,116.65,116.81,116.28,116.41,371784.0,114.1725,114.3291,113.8104,113.9376,371784.0
2024-01-30 12:00:00,116.41,116.57,115.89,115.93,381726.0,113.9376,114.0942,113.4287,113.4678,381726.0
2024-01-30 12:30:00,115.9,116.16,115.7,115.97,265798.0,113.4385,113.6929,113.2427,113.507,265798.0
2024-01-30 13:00:00,115.97,116.0,115.56,115.81,331191.0,113.507,113.5363,113.1057,113.3504,331191.0
2024-01-30 13:30:00,115.83,115.96,115.69,115.82,326961.0,113.3699,113.4972,113.2329,113.3602,326961.0
2024-01-30 14:00:00,115.82,116.0,115.6,115.95,334518.0,113.3602,113.5363,113.1448,113.4874,334518.0
2024-01-30 14:30:00,115.94,116.14,115.92,116.02,306129.0,113.4776,113.6734,113.458,113.5559,306129.0
2024-01-30 15:00:00,116.02,116.25,115.96,116.19,325624.0,113.5559,113.781,113.4972,113.7223,325624.0
2024-01-30 15:30:00,116.19,116.31,116.06,116.08,1041945.0,113.7223,113.8398,113.5951,113.6146,1041945.0
2024-01-31 09:30:00,113.5,114.74,112.98,113.94,1728635.0,111.0894,112.3031,110.5805,111.5201,1728635.0
2024-01-31 10:00:00,113.92,114.2,113.55,113.56,606263.0,111.5005,111.7746,111.1384,111.1482,606263.0
2024-01-31 10:30:00,113.55,113.63,112.99,113.44,875394.0,111.1384,111.2167,110.5903,111.0307,875394.0
2024-01-31 11:00:00,113.41,113.72,113.15,113.39,683003.0,111.0013,111.3048,110.7469,110.9818,683003.0
2024-01-31 11:30:00,113.39,113.4,113.08,113.33,586042.0,110.9818,110.9916,110.6784,110.923,586042.0
2024-01-31 12:00:00,113.32,113.73,113.24,113.69,388679.0,110.9133,111.3145,110.835,111.2754,388679.0
2024-01-31 12:30:00,113.69,113.74,113.39,113.7,476818.0,111.2754,111.3243,110.9818,111.2852,476818.0
2024-01-31 13:00:00,113.72,114.05,113.68,113.88,538904.0,111.3048,111.6277,111.2656,111.4614,538904.0
2024-01-31 13:30:00,113.87,113.91,113.7,113.77,232072.0,111.4516,111.4907,111.2852,111.3537,232072.0
2024-01-31 14:00:00,113.78,113.83,113.14,113.3,609504.0,111.3635,111.4124,110.7371,110.8937,609504.0
2024-01-31 14:30:00,113.3,114.69,113.15,113.68,691250.0,110.8937,112.2542,110.7469,111.2656,691250.0
2024-01-31 15:00:00,113.71,113.76,112.87,113.34,760294.0,111.295,111.3439,110.4728,110.9328,760294.0
2024-01-31 15:30:00,113.33,113.38,112.88,112.93,1192116.0,110.923,110.972,110.4826,110.5315,1192116.0
2024-02-01 09:30:00,113.8,114.04,113.22,113.5,1080599.0,111.3831,111.618,110.8154,111.0894,1080599.0
2024-02-01 10:00:00,113.45,113.6,113.04,113.26,451826.0,111.0405,111.1873,110.6392,110.8545,451826.0
2024-02-01 10:30:00,113.27,113.51,112.64,112.67,418079.0,110.8643,111.0992,110.2477,110.2771,418079.0
2024-02-01 11:00:00,112.68,113.22,112.6,113.04,352283.0,110.2868,110.8154,110.2085,110.6392,352283.0
2024-02-01 11:30:00,113.05,113.35,112.97,113.26,375040.0,110.649,110.9426,110.5707,110.8545,375040.0
2024-02-01 12:00:00,113.28,113.88,113.2,113.47,429216.0,110.8741,111.4614,110.7958,111.0601,429216.0
2024-02-01 12:30:00,113.47,113.76,113.41,113.48,307672.0,111.0601,111.3439,111.0013,111.0699,307672.0
2024-02-01 13:00:00,113.48,113.63,113.28,113.55,248204.0,111.0699,111.2167,110.8741,111.1384,248204.0
2024-02-01 13:30:00,113.56,113.76,113.39,113.55,240502.0,111.1482,111.3439,110.9818,111.1384,240502.0
2024-02-01 14:00:00,113.55,113.73,113.48,113.58,216739.0,111.1384,111.3145,111.0699,111.1677,216739.0
2024-02-01 14:30:00,113.58,113.82,113.4,113.75,305166.0,111.1677,111.4026,110.9916,111.3341,305166.0
2024-02-01 15:00:00,113.75,114.0,113.66,113.84,379116.0,111.3341,111.5788,111.246,111.4222,379116.0
2024-02-01 15:30:00,113.84,114.01,113.38,113.41,951448.0,111.4222,111.5886,110.972,111.0013,951448.0
2024-02-02 09:30:00,114.86,115.49,113.92,115.42,1405729.0,112.4205,113.0372,111.5005,112.9687,1405729.0
2024-02-02 10:00:00,115.43,115.78,114.73,114.76,938551.0,112.9784,113.321,112.2933,112.3227,938551.0
2024-02-02 10:30:00,114.78,115.25,114.45,114.91,529268.0,112.3422,112.8023,112.0193,112.4695,529268.0
2024-02-02 11:00:00,114.91,115.08,114.56,114.93,402719.0,112.4695,112.6359,112.1269,112.4891,402719.0
2024-02-02 11:30:00,114.92,115.3,114.86,115.15,508121.0,112.4793,112.8512,112.4205,112.7044,508121.0
2024-02-02 12:00:00,115.17,115.64,115.1,115.61,356152.0,112.724,113.184,112.6554,113.1546,356152.0
2024-02-02 12:30:00,115.61,115.67,115.06,115.33,355247.0,113.1546,113.2133,112.6163,112.8806,355247.0
2024-02-02 13:00:00,115.35,115.53,115.15,115.2,259059.0,112.9001,113.0763,112.7044,112.7533,259059.0
2024-02-02 13:30:00,115.22,115.38,115.12,115.29,204805.0,112.7729,112.9295,112.675,112.8414,204805.0
2024-02-02 14:00:00,115.27,115.64,115.27,115.61,283520.0,112.8218,113.184,112.8218,113.1546,283520.0
2024-02-02 14:30:00,115.61,115.78,115.51,115.74,331582.0,113.1546,113.321,113.0567,113.2819,331582.0
2024-02-02 15:00:00,115.74,115.88,115.65,115.83,432906.0,113.2819,113.4189,113.1938,113.3699,432906.0
2024-02-02 15:30:00,115.82,115.96,115.57,115.75,1160760.0,113.3602,113.4972,113.1155,113.2916,1160760.0
2024-02-05 09:30:00,117.13,119.39,116.58,119.35,2437775.0,114.6423,116.8543,114.104,116.8152,2437775.0
2024-02-05 10:00:00,119.32,119.39,117.45,118.21,1159147.0,116.7858,116.8543,114.9555,115.6994,1159147.0
2024-02-05 10:30:00,118.21,118.4,117.08,117.4,706636.0,115.6994,115.8854,114.5934,114.9066,706636.0
2024-02-05 11:00:00,117.4,117.46,116.86,116.87,409261.0,114.9066,114.9653,114.3781,114.3879,409261.0
2024-02-05 11:30:00,116.87,117.78,116.87,117.73,497120.0,114.3879,115.2785,114.3879,115.2296,497120.0
2024-02-05 12:00:00,117.7,118.15,117.6,118.14,349656.0,115.2002,115.6407,115.1024,115.6309,349656.0
2024-02-05 12:30:00,118.15,118.59,118.0,118.06,395013.0,115.6407,116.0713,115.4939,115.5526,395013.0
2024-02-05 13:00:00,118.07,118.63,117.92,118.47,551090.0,115.5624,116.1105,115.4156,115.9539,551090.0
2024-02-05 13:30:00,118.48,118.69,118.35,118.58,275259.0,115.9637,116.1692,115.8364,116.0615,275259.0
2024-02-05 14:00:00,118.58,118.77,118.5,118.76,261038.0,116.0615,116.2475,115.9832,116.2377,261038.0
2024-02-05 14:30:00,118.77,119.54,118.73,119.09,746834.0,116.2475,117.0012,116.2084,116.5607,746834.0
2024-02-05 15:00:00,119.09,119.18,118.6,118.8,477143.0,116.5607,116.6488,116.0811,116.2769,477143.0
2024-02-05 15:30:00,118.8,118.89,118.48,118.79,1094564.0,116.2769,116.365,115.9637,116.2671,1094564.0
2024-02-06 09:30:00,120.12,120.99,118.3,119.07,2011127.0,117.5688,118.4204,115.7875,116.5411,2011127.0
2024-02-06 10:00:00,119.14,119.24,118.41,118.72,740350.0,116.6096,116.7075,115.8951,116.1986,740350.0
2024-02-06 10:30:00,118.73,119.13,118.61,118.84,564999.0,116.2084,116.5999,116.0909,116.316,564999.0
2024-02-06 11:00:00,118.84,119.1,118.52,118.71,340879.0,116.316,116.5705,116.0028,116.1888,340879.0
2024-02-06 11:30:00,118.72,118.96,118.35,118.61,389348.0,116.1986,116.4335,115.8364,116.0909,389348.0
2024-02-06 12:00:00,118.64,118.69,118.27,118.69,391471.0,116.1203,116.1692,115.7581,116.1692,391471.0
2024-02-06 12:30:00,118.72,118.96,118.57,118.58,366409.0,116.1986,116.4335,116.0518,116.0615,366409.0
2024-02-06 13:00:00,118.58,118.81,118.37,118.74,386177.0,116.0615,116.2867,115.856,116.2181,386177.0
2024-02-06 13:30:00,118.74,119.23,118.7,119.03,384349.0,116.2181,116.6977,116.179,116.502,384349.0
2024-02-06 14:00:00,119.03,119.06,118.68,118.79,263756.0,116.502,116.5313,116.1594,116.2671,263756.0
2024-02-06 14:30:00,118.78,119.4,118.76,119.39,445375.0,116.2573,116.8641,116.2377,116.8543,445375.0
2024-02-06 15:00:00,119.4,119.58,119.28,119.48,392380.0,116.8641,117.0403,116.7467,116.9424,392380.0
2024-02-06 15:30:00,119.48,119.49,118.61,119.38,1090959.0,116.9424,116.9522,116.0909,116.8445,1090959.0
2024-02-07 09:30:00,120.01,121.83,120.0,121.75,1957034.0,117.4612,119.2425,117.4514,119.1642,1957034.0
2024-02-07 10:00:00,121.74,123.38,121.59,123.37,1553087.0,119.1544,120.7596,119.0076,120.7498,1553087.0
2024-02-07 10:30:00,123.39,123.84,122.95,123.16,1393148.0,120.7694,121.2098,120.3387,120.5443,1393148.0
2024-02-07 11:00:00,123.16,123.3,122.66,123.28,805875.0,120.5443,120.6813,120.0549,120.6617,805875.0
2024-02-07 11:30:00,123.28,123.38,122.86,123.25,710862.0,120.6617,120.7596,120.2506,120.6324,710862.0
2024-02-07 12:00:00,123.28,123.31,122.8,122.92,339520.0,120.6617,120.6911,120.1919,120.3094,339520.0
2024-02-07 12:30:00,122.92,123.13,122.78,123.11,402554.0,120.3094,120.5149,120.1723,120.4953,402554.0
2024-02-07 13:00:00,123.11,123.59,122.96,123.56,517862.0,120.4953,120.9651,120.3485,120.9358,517862.0
2024-02-07 13:30:00,123.57,123.9,123.56,123.84,426870.0,120.9456,121.2686,120.9358,121.2098,426870.0
2024-02-07 14:00:00,123.83,124.2,123.65,124.03,562488.0,121.2,121.5622,121.0239,121.3958,562488.0
2024-02-07 14:30:00,124.02,124.62,123.89,124.47,726667.0,121.386,121.9733,121.2588,121.8264,726667.0
2024-02-07 15:00:00,124.46,124.81,124.21,124.77,835244.0,121.8167,122.1592,121.572,122.1201,835244.0
2024-02-07 15:30:00,124.78,125.0,124.51,124.97,1954528.0,122.1299,122.3452,121.8656,122.3158,1954528.0
2024-02-08 09:30:00,127.0,128.44,126.11,128.32,3413135.0,124.3027,125.7121,123.4316,125.5947,3413135.0
2024-02-08 10:00:00,128.36,130.06,128.24,128.97,3462101.0,125.6338,127.2977,125.5164,126.2309,3462101.0
2024-02-08 10:30:00,128.96,132.0,128.86,131.32,3249721.0,126.2211,129.1965,126.1232,128.531,3249721.0
2024-02-08 11:00:00,131.31,133.5,131.21,131.98,2844888.0,128.5212,130.6647,128.4233,129.1769,2844888.0
2024-02-08 11:30:00,131.98,132.2,130.95,131.25,1738253.0,129.1769,129.3923,128.1688,128.4624,1738253.0
2024-02-08 12:00:00,131.24,131.87,130.97,131.46,937485.0,128.4527,129.0693,128.1884,128.668,937485.0
2024-02-08 12:30:00,131.46,132.01,131.23,131.99,726813.0,128.668,129.2063,128.4429,129.1867,726813.0
2024-02-08 13:00:00,131.99,132.85,131.94,132.8,862386.0,129.1867,130.0285,129.1378,129.9795,862386.0
2024-02-08 13:30:00,132.81,133.69,132.8,133.12,1162491.0,129.9893,130.8506,129.9795,130.2927,1162491.0
2024-02-08 14:00:00,133.13,133.54,132.61,132.85,933840.0,130.3025,130.7038,129.7936,130.0285,933840.0
2024-02-08 14:30:00,132.85,132.94,131.97,132.84,868059.0,130.0285,130.1166,129.1672,130.0187,868059.0
2024-02-08 15:00:00,132.85,133.7,132.75,133.65,1039660.0,130.0285,130.8604,129.9306,130.8115,1039660.0
2024-02-08 15:30:00,133.66,134.75,132.74,133.72,3668661.0,130.8213,131.8881,129.9208,130.88,3668661.0
2024-02-09 09:30:00,134.5,135.17,130.59,132.0,3563435.0,131.6434,132.2992,127.8165,129.1965,3563435.0
2024-02-09 10:00:00,132.0,133.04,131.58,131.58,1292572.0,129.1965,130.2144,128.7854,128.7854,1292572.0
2024-02-09 10:30:00,131.61,132.74,131.38,132.41,822583.0,128.8148,129.9208,128.5897,129.5978,822583.0
2024-02-09 11:00:00,132.4,132.84,132.11,132.74,842473.0,129.588,130.0187,129.3042,129.9208,842473.0
2024-02-09 11:30:00,132.72,132.77,132.18,132.4,445416.0,129.9012,129.9502,129.3727,129.588,445416.0
2024-02-09 12:00:00,132.41,132.54,131.91,132.54,464440.0,129.5978,129.725,129.1084,129.725,464440.0
2024-02-09 12:30:00,132.53,133.2,132.3,133.01,457147.0,129.7153,130.371,129.4901,130.1851,457147.0
2024-02-09 13:00:00,133.02,133.34,133.0,133.17,481424.0,130.1949,130.5081,130.1753,130.3417,481424.0
2024-02-09 13:30:00,133.19,133.4,133.02,133.08,625293.0,130.3612,130.5668,130.1949,130.2536,625293.0
2024-02-09 14:00:00,133.09,134.12,133.02,134.03,491940.0,130.2634,131.2715,130.1949,131.1834,491940.0
2024-02-09 14:30:00,134.03,134.18,133.46,133.64,522658.0,131.1834,131.3302,130.6255,130.8017,522658.0
2024-02-09 15:00:00,133.64,133.69,132.71,132.85,795504.0,130.8017,130.8506,129.8914,130.0285,795504.0
2024-02-09 15:30:00,132.85,133.24,132.7,133.11,1248704.0,130.0285,130.4102,129.8817,130.2829,1248704.0
2024-02-12 09:30:00,133.23,133.51,132.41,132.97,1624924.0,130.4004,130.6744,129.5978,130.1459,1624924.0
2024-02-12 10:00:00,132.97,132.97,131.68,132.34,1002080.0,130.1459,130.1459,128.8833,129.5293,1002080.0
2024-02-12 10:30:00,132.35,132.77,131.8,132.45,974848.0,129.5391,129.9502,129.0008,129.637,974848.0
2024-02-12 11:00:00,132.45,133.16,132.39,133.02,842499.0,129.637,130.3319,129.5782,130.1949,842499.0
2024-02-12 11:30:00,133.03,133.33,132.31,132.41,492100.0,130.2046,130.4983,129.4999,129.5978,492100.0
2024-02-12 12:00:00,132.42,132.61,132.04,132.4,1085690.0,129.6076,129.7936,129.2357,129.588,1085690.0
2024-02-12 12:30:00,132.4,133.09,132.38,132.82,380531.0,129.588,130.2634,129.5684,129.9991,380531.0
2024-02-12 13:00:00,132.81,132.93,132.07,132.35,541372.0,129.9893,130.1068,129.265,129.5391,541372.0
2024-02-12 13:30:00,132.32,132.32,131.39,131.71,531942.0,129.5097,129.5097,128.5995,128.9127,531942.0
2024-02-12 14:00:00,131.71,131.77,130.26,130.4,827997.0,128.9127,128.9714,127.4935,127.6305,827997.0
2024-02-12 14:30:00,130.41,130.98,130.34,130.91,615691.0,127.6403,128.1982,127.5718,128.1297,615691.0
2024-02-12 15:00:00,130.9,131.52,130.89,131.15,479616.0,128.1199,128.7267,128.1101,128.3646,479616.0
2024-02-12 15:30:00,131.14,131.23,130.43,130.44,1314654.0,128.3548,128.4429,127.6599,127.6697,1314654.0
2024-02-13 09:30:00,127.93,129.34,126.52,128.34,2269635.0,125.213,126.593,123.8329,125.6143,2269635.0
2024-02-13 10:00:00,128.34,128.88,127.39,128.88,1107663.0,125.6143,126.1428,124.6844,126.1428,1107663.0
2024-02-13 10:30:00,128.88,129.92,128.63,128.64,971888.0,126.1428,127.1607,125.8981,125.9079,971888.0
2024-02-13 11:00:00,128.62,129.3,128.21,128.34,524399.0,125.8883,126.5539,125.487,125.6143,524399.0
2024-02-13 11:30:00,128.34,128.68,127.96,128.12,708873.0,125.6143,125.947,125.2423,125.3989,708873.0
2024-02-13 12:00:00,128.11,128.11,127.31,127.35,512009.0,125.3891,125.3891,124.6061,124.6453,512009.0
2024-02-13 12:30:00,127.36,127.96,127.3,127.38,379242.0,124.6551,125.2423,124.5963,124.6746,379242.0
2024-02-13 13:00:00,127.37,127.55,127.15,127.24,513994.0,124.6649,124.841,124.4495,124.5376,513994.0
2024-02-13 13:30:00,127.25,127.42,127.02,127.14,432534.0,124.5474,124.7138,124.3223,124.4397,432534.0
2024-02-13 14:00:00,127.12,127.16,126.65,126.99,531701.0,124.4202,124.4593,123.9601,124.2929,531701.0
2024-02-13 14:30:00,126.99,127.3,126.77,126.83,370173.0,124.2929,124.5963,124.0776,124.1363,370173.0
2024-02-13 15:00:00,126.82,126.94,126.47,126.87,551677.0,124.1265,124.244,123.784,124.1755,551677.0
2024-02-13 15:30:00,126.86,127.81,126.81,127.55,1327062.0,124.1657,125.0955,124.1167,124.841,1327062.0
2024-02-14 09:30:00,129.63,130.3,128.82,130.28,1789827.0,126.8769,127.5326,126.0841,127.513,1789827.0
2024-02-14 10:00:00,130.28,130.79,129.11,129.42,1093468.0,127.513,128.0122,126.3679,126.6713,1093468.0
2024-02-14 10:30:00,129.44,129.65,128.29,128.31,721128.0,126.6909,126.8964,125.5653,125.5849,721128.0
2024-02-14 11:00:00,128.31,128.89,127.96,128.61,891076.0,125.5849,126.1526,125.2423,125.8785,891076.0
2024-02-14 11:30:00,128.62,128.98,128.37,128.6,302102.0,125.8883,126.2407,125.6436,125.8687,302102.0
2024-02-14 12:00:00,128.59,128.81,128.21,128.81,308140.0,125.8589,126.0743,125.487,126.0743,308140.0
2024-02-14 12:30:00,128.82,129.3,128.72,129.12,297973.0,126.0841,126.5539,125.9862,126.3777,297973.0
2024-02-14 13:00:00,129.13,129.24,128.8,129.15,260882.0,126.3875,126.4951,126.0645,126.407,260882.0
2024-02-14 13:30:00,129.17,129.67,129.11,129.55,380655.0,126.4266,126.916,126.3679,126.7986,380655.0
2024-02-14 14:00:00,129.55,129.67,129.25,129.59,483039.0,126.7986,126.916,126.5049,126.8377,483039.0
2024-02-14 14:30:00,129.6,129.94,129.5,129.93,400742.0,126.8475,127.1803,126.7496,127.1705,400742.0
2024-02-14 15:00:00,129.96,129.97,129.63,129.75,866953.0,127.1998,127.2096,126.8769,126.9943,866953.0
2024-02-14 15:30:00,129.75,129.78,129.07,129.25,1286577.0,126.9943,127.0237,126.3287,126.5049,1286577.0
2024-02-15 09:30:00,130.8,131.13,129.09,129.24,1574456.0,128.022,128.345,126.3483,126.4951,1574456.0
2024-02-15 10:00:00,129.18,129.9,129.0,129.04,774591.0,126.4364,127.1411,126.2602,126.2994,774591.0
2024-02-15 10:30:00,129.06,129.24,128.71,128.97,566553.0,126.319,126.4951,125.9764,126.2309,566553.0
2024-02-15 11:00:00,128.98,129.24,128.35,129.07,478001.0,126.2407,126.4951,125.624,126.3287,478001.0
2024-02-15 11:30:00,129.08,129.25,128.7,128.89,317649.0,126.3385,126.5049,125.9666,126.1526,317649.0
2024-02-15 12:00:00,128.89,129.34,128.84,129.22,344798.0,126.1526,126.593,126.1036,126.4756,344798.0
2024-02-15 12:30:00,129.24,129.31,128.96,128.98,268352.0,126.4951,126.5637,126.2211,126.2407,268352.0
2024-02-15 13:00:00,128.98,129.9,128.98,129.88,232621.0,126.2407,127.1411,126.2407,127.1215,232621.0
2024-02-15 13:30:00,129.88,130.16,129.81,129.82,362860.0,127.1215,127.3956,127.053,127.0628,362860.0
2024-02-15 14:00:00,129.81,130.41,129.7,130.39,307571.0,127.053,127.6403,126.9454,127.6207,307571.0
2024-02-15 14:30:00,130.4,130.57,129.83,129.83,411324.0,127.6305,127.7969,127.0726,127.0726,411324.0
2024-02-15 15:00:00,129.83,130.02,129.63,129.87,413333.0,127.0726,127.2586,126.8769,127.1118,413333.0
2024-02-15 15:30:00,129.86,129.92,129.02,129.03,1204726.0,127.102,127.1607,126.2798,126.2896,1204726.0
2024-02-16 09:30:00,127.13,128.64,126.2,126.57,2400110.0,124.43,125.9079,123.5197,123.8818,2400110.0
2024-02-16 10:00:00,126.5,127.4,125.81,127.33,1212119.0,123.8133,124.6942,123.138,124.6257,1212119.0
2024-02-16 10:30:00,127.31,128.55,127.23,127.97,798832.0,124.6061,125.8198,124.5278,125.2521,798832.0
2024-02-16 11:00:00,127.99,128.34,127.72,128.02,594730.0,125.2717,125.6143,125.0074,125.301,594730.0
2024-02-16 11:30:00,128.02,128.16,127.72,127.81,429083.0,125.301,125.4381,125.0074,125.0955,429083.0
2024-02-16 12:00:00,127.76,127.91,127.38,127.63,326586.0,125.0466,125.1934,124.6746,124.9193,326586.0
2024-02-16 12:30:00,127.64,127.95,127.53,127.9,254614.0,124.9291,125.2325,124.8215,125.1836,254614.0
2024-02-16 13:00:00,127.91,127.93,127.15,127.32,274405.0,125.1934,125.213,124.4495,124.6159,274405.0
2024-02-16 13:30:00,127.33,127.88,127.29,127.79,304406.0,124.6257,125.164,124.5866,125.0759,304406.0
2024-02-16 14:00:00,127.8,128.03,127.68,127.71,368253.0,125.0857,125.3108,124.9683,124.9976,368253.0
2024-02-16 14:30:00,127.72,127.8,126.84,127.01,371716.0,125.0074,125.0857,124.1461,124.3125,371716.0
2024-02-16 15:00:00,127.0,127.17,126.82,126.93,543923.0,124.3027,124.4691,124.1265,124.2342,543923.0
2024-02-16 15:30:00,126.93,127.11,126.56,126.78,1388284.0,124.2342,124.4104,123.8721,124.0874,1388284.0
2024-02-20 09:30:00,126.89,127.06,125.4,125.75,1555367.0,124.195,124.3614,122.7367,123.0793,1555367.0
2024-02-20 10:00:00,125.73,125.74,124.76,124.76,908713.0,123.0597,123.0695,122.1103,122.1103,908713.0
2024-02-20 10:30:00,124.76,125.35,124.14,125.22,1081072.0,122.1103,122.6878,121.5035,122.5605,1081072.0
2024-02-20 11:00:00,125.22,125.49,124.98,125.25,451307.0,122.5605,122.8248,122.3256,122.5899,451307.0
2024-02-20 11:30:00,125.25,125.37,124.66,124.81,357150.0,122.5899,122.7073,122.0124,122.1592,357150.0
2024-02-20 12:00:00,124.81,124.95,124.66,124.89,235885.0,122.1592,122.2962,122.0124,122.2375,235885.0
2024-02-20 12:30:00,124.89,125.23,124.75,125.02,263430.0,122.2375,122.5703,122.1005,122.3648,263430.0
2024-02-20 13:00:00,125.03,125.2,124.77,124.85,235289.0,122.3746,122.5409,122.1201,122.1984,235289.0
2024-02-20 13:30:00,124.85,125.39,124.77,125.38,235323.0,122.1984,122.7269,122.1201,122.7171,235323.0
2024-02-20 14:00:00,125.39,125.68,125.24,125.68,267309.0,122.7269,123.0107,122.5801,123.0107,267309.0
2024-02-20 14:30:00,125.68,126.28,125.62,125.93,302015.0,123.0107,123.598,122.952,123.2554,302015.0
2024-02-20 15:00:00,125.92,126.09,125.63,125.69,405146.0,123.2456,123.412,122.9618,123.0205,405146.0
2024-02-20 15:30:00,125.7,125.77,125.13,125.37,1313433.0,123.0303,123.0988,122.4724,122.7073,1313433.0
2024-02-21 09:30:00,124.43,124.5,122.91,124.21,1417913.0,121.7873,121.8558,120.2996,121.572,1417913.0
2024-02-21 10:00:00,124.2,124.6,123.57,123.59,641550.0,121.5622,121.9537,120.9456,120.9651,641550.0
2024-02-21 10:30:00,123.6,123.63,123.14,123.42,891765.0,120.9749,121.0043,120.5247,120.7987,891765.0
2024-02-21 11:00:00,123.43,124.59,123.36,124.34,548174.0,120.8085,121.9439,120.74,121.6992,548174.0
2024-02-21 11:30:00,124.35,124.78,124.01,124.77,429175.0,121.709,122.1299,121.3762,122.1201,429175.0
2024-02-21 12:00:00,124.76,124.76,123.95,124.11,345023.0,122.1103,122.1103,121.3175,121.4741,345023.0
2024-02-21 12:30:00,124.12,124.33,124.01,124.26,226786.0,121.4839,121.6894,121.3762,121.6209,226786.0
2024-02-21 13:00:00,124.25,124.55,123.85,124.36,333482.0,121.6111,121.9047,121.2196,121.7188,333482.0
2024-02-21 13:30:00,124.37,124.49,124.02,124.1,239741.0,121.7286,121.846,121.386,121.4643,239741.0
2024-02-21 14:00:00,124.07,124.3,123.45,123.74,389282.0,121.4349,121.6601,120.8281,121.1119,389282.0
2024-02-21 14:30:00,123.72,124.01,123.45,124.01,305843.0,121.0924,121.3762,120.8281,121.3762,305843.0
2024-02-21 15:00:00,123.99,124.41,123.79,124.41,337389.0,121.3566,121.7677,121.1609,121.7677,337389.0
2024-02-21 15:30:00,124.42,125.38,124.38,125.31,1136165.0,121.7775,122.7171,121.7384,122.6486,1136165.0
2024-02-22 09:30:00,129.69,131.29,129.26,130.88,3561718.0,126.9356,128.5016,126.5147,128.1003,3561718.0
2024-02-22 10:00:00,130.88,131.07,130.07,130.98,1093631.0,128.1003,128.2863,127.3075,128.1982,1093631.0
2024-02-22 10:30:00,130.98,131.48,130.69,131.03,1017428.0,128.1982,128.6876,127.9143,128.2471,1017428.0
2024-02-22 11:00:00,131.03,131.05,130.1,130.31,789984.0,128.2471,128.2667,127.3369,127.5424,789984.0
2024-02-22 11:30:00,130.35,130.9,130.32,130.78,346563.0,127.5816,128.1199,127.5522,128.0024,346563.0
2024-02-22 12:00:00,130.78,130.87,130.45,130.82,346236.0,128.0024,128.0905,127.6794,128.0416,346236.0
2024-02-22 12:30:00,130.82,130.86,130.32,130.68,377310.0,128.0416,128.0807,127.5522,127.9046,377310.0
2024-02-22 13:00:00,130.69,130.82,130.29,130.49,315752.0,127.9143,128.0416,127.5228,127.7186,315752.0
2024-02-22 13:30:00,130.5,130.73,130.37,130.68,320913.0,127.7284,127.9535,127.6011,127.9046,320913.0
2024-02-22 14:00:00,130.69,130.87,130.45,130.46,350037.0,127.9143,128.0905,127.6794,127.6892,350037.0
2024-02-22 14:30:00,130.46,130.54,129.53,129.71,605305.0,127.6892,127.7675,126.779,126.9552,605305.0
2024-02-22 15:00:00,129.69,129.99,129.58,129.71,626975.0,126.9356,127.2292,126.8279,126.9552,626975.0
2024-02-22 15:30:00,129.74,129.88,129.0,129.03,1555410.0,126.9845,127.1215,126.2602,126.2896,1555410.0
2024-02-23 09:30:00,130.5,131.01,127.73,127.89,1593858.0,127.7284,128.2275,125.0172,125.1738,1593858.0
2024-02-23 10:00:00,127.84,129.22,127.82,128.56,682624.0,125.1249,126.4756,125.1053,125.8296,682624.0
2024-02-23 10:30:00,128.56,129.13,128.47,128.65,588060.0,125.8296,126.3875,125.7415,125.9177,588060.0
2024-02-23 11:00:00,128.64,128.84,127.87,128.79,509451.0,125.9079,126.1036,125.1542,126.0547,509451.0
2024-02-23 11:30:00,128.78,129.5,128.6,129.37,338571.0,126.0449,126.7496,125.8687,126.6224,338571.0
2024-02-23 12:00:00,129.38,129.78,129.23,129.31,344264.0,126.6322,127.0237,126.4853,126.5637,344264.0
2024-02-23 12:30:00,129.3,129.67,129.07,129.64,242082.0,126.5539,126.916,126.3287,126.8866,242082.0
2024-02-23 13:00:00,129.64,129.97,129.63,129.83,443095.0,126.8866,127.2096,126.8769,127.0726,443095.0
2024-02-23 13:30:00,129.83,129.99,129.28,129.4,424375.0,127.0726,127.2292,126.5343,126.6517,424375.0
2024-02-23 14:00:00,129.39,129.41,128.83,128.94,264778.0,126.642,126.6615,126.0938,126.2015,264778.0
2024-02-23 14:30:00,128.95,129.27,128.95,129.14,208228.0,126.2113,126.5245,126.2113,126.3973,208228.0
2024-02-23 15:00:00,129.14,129.37,128.83,128.98,302797.0,126.3973,126.6224,126.0938,126.2407,302797.0
2024-02-23 15:30:00,128.99,129.77,128.86,129.48,1055481.0,126.2504,127.0139,126.1232,126.73,1055481.0
2024-02-26 09:30:00,130.02,130.25,128.56,128.75,1188510.0,127.2586,127.4837,125.8296,126.0155,1188510.0
2024-02-26 10:00:00,128.74,129.83,128.58,129.62,495018.0,126.0058,127.0726,125.8492,126.8671,495018.0
2024-02-26 10:30:00,129.65,130.26,129.53,130.14,707390.0,126.8964,127.4935,126.779,127.376,707390.0
2024-02-26 11:00:00,130.14,130.14,129.6,129.83,246598.0,127.376,127.376,126.8475,127.0726,246598.0
2024-02-26 11:30:00,129.82,129.99,129.69,129.86,176259.0,127.0628,127.2292,126.9356,127.102,176259.0
2024-02-26 12:00:00,129.87,130.13,129.69,130.13,254398.0,127.1118,127.3662,126.9356,127.3662,254398.0
2024-02-26 12:30:00,130.14,130.91,130.02,130.8,401744.0,127.376,128.1297,127.2586,128.022,401744.0
2024-02-26 13:00:00,130.8,130.92,130.45,130.55,317307.0,128.022,128.1395,127.6794,127.7773,317307.0
2024-02-26 13:30:00,130.56,130.93,130.5,130.72,264176.0,127.7871,128.1492,127.7284,127.9437,264176.0
2024-02-26 14:00:00,130.71,131.05,130.6,130.97,297759.0,127.9339,128.2667,127.8263,128.1884,297759.0
2024-02-26 14:30:00,130.97,131.07,130.88,130.99,366492.0,128.1884,128.2863,128.1003,128.208,366492.0
2024-02-26 15:00:00,131.0,131.21,130.84,131.1,351657.0,128.2178,128.4233,128.0612,128.3156,351657.0
2024-02-26 15:30:00,131.1,131.23,130.62,130.63,976422.0,128.3156,128.4429,127.8458,127.8556,976422.0
2024-02-27 09:30:00,130.77,131.97,129.56,130.24,1908962.0,127.9926,129.1672,126.8083,127.4739,1908962.0
2024-02-27 10:00:00,130.28,130.49,129.68,129.74,465797.0,127.513,127.7186,126.9258,126.9845,465797.0
2024-02-27 10:30:00,129.72,130.07,129.47,129.95,446485.0,126.9649,127.3075,126.7203,127.1901,446485.0
2024-02-27 11:00:00,129.95,130.04,129.76,129.93,236841.0,127.1901,127.2781,127.0041,127.1705,236841.0
2024-02-27 11:30:00,129.92,130.22,129.87,130.13,272814.0,127.1607,127.4543,127.1118,127.3662,272814.0
2024-02-27 12:00:00,130.15,130.46,129.88,130.09,245038.0,127.3858,127.6892,127.1215,127.3271,245038.0
2024-02-27 12:30:00,130.08,130.1,129.56,129.57,273082.0,127.3173,127.3369,126.8083,126.8181,273082.0
2024-02-27 13:00:00,129.56,129.76,129.47,129.58,230259.0,126.8083,127.0041,126.7203,126.8279,230259.0
2024-02-27 13:30:00,129.56,129.62,129.34,129.51,221767.0,126.8083,126.8671,126.593,126.7594,221767.0
2024-02-27 14:00:00,129.54,129.63,129.35,129.45,261963.0,126.7888,126.8769,126.6028,126.7007,261963.0
2024-02-27 14:30:00,129.45,129.66,129.4,129.63,197751.0,126.7007,126.9062,126.6517,126.8769,197751.0
2024-02-27 15:00:00,129.62,129.75,129.4,129.69,276905.0,126.8671,126.9943,126.6517,126.9356,276905.0
2024-02-27 15:30:00,129.7,129.72,128.61,128.61,1152836.0,126.9454,126.9649,125.8785,125.8785,1152836.0
2024-02-28 09:30:00,128.5,128.58,126.89,127.0,959104.0,125.7709,125.8492,124.195,124.3027,959104.0
2024-02-28 10:00:00,126.94,127.44,126.65,127.25,477055.0,124.244,124.7334,123.9601,124.5474,477055.0
2024-02-28 10:30:00,127.26,127.38,127.0,127.35,252267.0,124.5572,124.6746,124.3027,124.6453,252267.0
2024-02-28 11:00:00,127.4,127.75,127.21,127.26,269971.0,124.6942,125.0368,124.5083,124.5572,269971.0
2024-02-28 11:30:00,127.27,127.66,127.23,127.49,321904.0,124.567,124.9487,124.5278,124.7823,321904.0
2024-02-28 12:00:00,127.47,127.69,127.11,127.39,193335.0,124.7627,124.9781,124.4104,124.6844,193335.0
2024-02-28 12:30:00,127.38,127.43,126.86,127.42,216609.0,124.6746,124.7236,124.1657,124.7138,216609.0
2024-02-28 13:00:00,127.4,127.74,127.24,127.63,114700.0,124.6942,125.027,124.5376,124.9193,114700.0
2024-02-28 13:30:00,127.64,127.72,127.43,127.62,120290.0,124.9291,125.0074,124.7236,124.9095,120290.0
2024-02-28 14:00:00,127.62,127.92,127.49,127.75,235149.0,124.9095,125.2032,124.7823,125.0368,235149.0
2024-02-28 14:30:00,127.76,127.88,127.59,127.77,163019.0,125.0466,125.164,124.8802,125.0564,163019.0
2024-02-28 15:00:00,127.78,127.91,127.57,127.84,190567.0,125.0661,125.1934,124.8606,125.1249,190567.0
2024-02-28 15:30:00,127.84,127.97,127.37,127.38,714884.0,125.1249,125.2521,124.6649,124.6746,714884.0
2024-02-29 09:30:00,128.03,128.3,127.15,127.5,990936.0,125.3108,125.5751,124.4495,124.7921,990936.0
2024-02-29 10:00:00,127.5,128.06,127.18,127.7,562467.0,124.7921,125.3402,124.4789,124.9878,562467.0
2024-02-29 10:30:00,127.7,128.02,127.51,127.71,441256.0,124.9878,125.301,124.8019,124.9976,441256.0
2024-02-29 11:00:00,127.71,127.86,127.42,127.74,294363.0,124.9976,125.1444,124.7138,125.027,294363.0
2024-02-29 11:30:00,127.74,127.93,127.27,127.87,294242.0,125.027,125.213,124.567,125.1542,294242.0
2024-02-29 12:00:00,127.83,128.28,127.77,128.06,208383.0,125.1151,125.5555,125.0564,125.3402,208383.0
2024-02-29 12:30:00,128.05,128.48,127.98,128.46,215841.0,125.3304,125.7513,125.2619,125.7317,215841.0
2024-02-29 13:00:00,128.47,129.19,128.41,129.0,407207.0,125.7415,126.4462,125.6828,126.2602,407207.0
2024-02-29 13:30:00,129.0,129.17,128.88,129.06,181516.0,126.2602,126.4266,126.1428,126.319,181516.0
2024-02-29 14:00:00,129.07,129.15,128.71,128.81,213718.0,126.3287,126.407,125.9764,126.0743,213718.0
2024-02-29 14:30:00,128.8,128.84,128.36,128.51,346145.0,126.0645,126.1036,125.6338,125.7806,346145.0
2024-02-29 15:00:00,128.51,128.57,128.2,128.2,376163.0,125.7806,125.8394,125.4772,125.4772,376163.0
2024-02-29 15:30:00,128.21,128.98,128.0,128.6,1464907.0,125.487,126.2407,125.2815,125.8687,1464907.0
2024-03-01 09:30:00,130.13,133.99,130.1,133.85,3376261.0,127.3662,131.1443,127.3369,131.0072,3376261.0
2024-03-01 10:00:00,133.84,134.95,133.2,134.82,2124492.0,130.9974,132.0839,130.371,131.9566,2124492.0
2024-03-01 10:30:00,134.85,136.44,133.66,136.38,2424828.0,131.986,133.5422,130.8213,133.4835,2424828.0
2024-03-01 11:00:00,136.4,136.65,135.2,136.0,1609734.0,133.5031,133.7478,132.3286,133.1116,1609734.0
2024-03-01 11:30:00,136.0,136.24,134.97,135.1,932436.0,133.1116,133.3465,132.1034,132.2307,932436.0
2024-03-01 12:00:00,135.12,135.63,134.6,135.41,887359.0,132.2503,132.7494,131.7413,132.5341,887359.0
2024-03-01 12:30:00,135.42,135.67,135.12,135.65,517118.0,132.5439,132.7886,132.2503,132.769,517118.0
2024-03-01 13:00:00,135.67,136.27,135.66,135.86,745561.0,132.7886,133.3758,132.7788,132.9745,745561.0
2024-03-01 13:30:00,135.86,136.25,135.61,136.16,637347.0,132.9745,133.3563,132.7298,133.2682,637347.0
2024-03-01 14:00:00,136.17,136.43,135.8,136.3,494717.0,133.278,133.5324,132.9158,133.4052,494717.0
2024-03-01 14:30:00,136.29,136.36,135.78,136.28,514869.0,133.3954,133.4639,132.8962,133.3856,514869.0
2024-03-01 15:00:00,136.26,136.34,134.78,134.87,870145.0,133.366,133.4443,131.9175,132.0056,870145.0
2024-03-01 15:30:00,134.87,135.08,133.92,133.96,2310122.0,132.0056,132.2111,131.0757,131.1149,2310122.0
2024-03-04 09:30:00,139.94,141.99,138.4,139.18,5368092.0,136.9679,138.9743,135.4606,136.224,5368092.0
2024-03-04 10:00:00,139.13,141.63,139.0,140.68,1888738.0,136.1751,138.622,136.0478,137.6922,1888738.0
2024-03-04 10:30:00,140.69,141.08,139.22,139.79,1241344.0,137.702,138.0837,136.2632,136.8211,1241344.0
2024-03-04 11:00:00,139.77,140.02,138.56,138.66,1315870.0,136.8015,137.0462,135.6172,135.7151,1315870.0
2024-03-04 11:30:00,138.62,139.0,137.68,138.92,1291647.0,135.6759,136.0478,134.7559,135.9695,1291647.0
2024-03-04 12:00:00,138.91,138.94,138.33,138.55,858424.0,135.9598,135.9891,135.3921,135.6074,858424.0
2024-03-04 12:30:00,138.55,138.89,138.28,138.4,722198.0,135.6074,135.9402,135.3431,135.4606,722198.0
2024-03-04 13:00:00,138.41,138.56,138.0,138.3,676487.0,135.4704,135.6172,135.0691,135.3627,676487.0
2024-03-04 13:30:00,138.3,139.0,138.3,138.75,515577.0,135.3627,136.0478,135.3627,135.8032,515577.0
2024-03-04 14:00:00,138.75,139.13,138.64,138.98,797457.0,135.8032,136.1751,135.6955,136.0283,797457.0
2024-03-04 14:30:00,138.98,139.73,138.82,139.33,823619.0,136.0283,136.7623,135.8717,136.3708,823619.0
2024-03-04 15:00:00,139.33,139.53,139.0,139.04,757597.0,136.3708,136.5666,136.0478,136.087,757597.0
2024-03-04 15:30:00,139.04,139.16,138.2,138.24,2007450.0,136.087,136.2045,135.2648,135.304,2007450.0
2024-03-05 09:30:00,137.12,137.43,134.57,135.88,2424612.0,134.2078,134.5112,131.7119,132.9941,2424612.0
2024-03-05 10:00:00,135.91,136.82,135.01,135.11,1035857.0,133.0235,133.9141,132.1426,132.2405,1035857.0
2024-03-05 10:30:00,135.11,135.43,134.58,135.2,757336.0,132.2405,132.5537,131.7217,132.3286,757336.0
2024-03-05 11:00:00,135.15,135.33,134.66,135.3,453411.0,132.2796,132.4558,131.8,132.4264,453411.0
2024-03-05 11:30:00,135.3,135.45,134.59,134.84,464126.0,132.4264,132.5732,131.7315,131.9762,464126.0
2024-03-05 12:00:00,134.83,135.06,134.6,135.02,366243.0,131.9664,132.1915,131.7413,132.1524,366243.0
2024-03-05 12:30:00,135.02,135.09,134.48,134.49,334799.0,132.1524,132.2209,131.6238,131.6336,334799.0
2024-03-05 13:00:00,134.49,134.53,134.0,134.22,456234.0,131.6336,131.6728,131.154,131.3694,456234.0
2024-03-05 13:30:00,134.24,134.46,134.0,134.03,405958.0,131.3889,131.6043,131.154,131.1834,405958.0
2024-03-05 14:00:00,134.03,134.26,134.0,134.19,337365.0,131.1834,131.4085,131.154,131.34,337365.0
2024-03-05 14:30:00,134.19,134.21,133.73,133.81,434133.0,131.34,131.3596,130.8898,130.9681,434133.0
2024-03-05 15:00:00,133.81,134.26,133.8,134.14,532374.0,130.9681,131.4085,130.9583,131.2911,532374.0
2024-03-05 15:30:00,134.14,135.12,134.0,134.97,1212883.0,131.2911,132.2503,131.154,132.1034,1212883.0
2024-03-06 09:30:00,138.8,142.35,138.61,141.16,3076468.0,135.8521,139.3267,135.6661,138.162,3076468.0
2024-03-06 10:00:00,141.15,141.19,139.39,139.79,1153252.0,138.1522,138.1913,136.4296,136.8211,1153252.0
2024-03-06 10:30:00,139.86,142.15,139.8,142.12,1286434.0,136.8896,139.1309,136.8309,139.1016,1286434.0
2024-03-06 11:00:00,142.12,142.85,141.73,142.19,1490540.0,139.1016,139.8161,138.7199,139.1701,1490540.0
2024-03-06 11:30:00,142.19,143.67,141.32,143.47,1230853.0,139.1701,140.6187,138.3186,140.4229,1230853.0
2024-03-06 12:00:00,143.46,144.0,142.05,142.11,1700860.0,140.4131,140.9417,139.0331,139.0918,1700860.0
2024-03-06 12:30:00,142.1,142.47,141.0,141.12,1079006.0,139.082,139.4442,138.0054,138.1228,1079006.0
2024-03-06 13:00:00,141.12,142.51,140.63,142.47,859270.0,138.1228,139.4833,137.6432,139.4442,859270.0
2024-03-06 13:30:00,142.47,142.86,141.67,142.55,676812.0,139.4442,139.8259,138.6611,139.5225,676812.0
2024-03-06 14:00:00,142.52,143.0,142.08,142.97,571117.0,139.4931,139.9629,139.0624,139.9335,571117.0
2024-03-06 14:30:00,142.98,143.06,141.07,141.09,709861.0,139.9433,140.0216,138.0739,138.0935,709861.0
2024-03-06 15:00:00,141.08,141.89,140.7,141.63,845481.0,138.0837,138.8765,137.7117,138.622,845481.0
2024-03-06 15:30:00,141.64,141.85,140.88,141.57,1424031.0,138.6318,138.8373,137.8879,138.5633,1424031.0
2024-03-07 09:30:00,144.9,146.27,144.15,145.77,4101295.0,141.8225,143.1634,141.0885,142.6741,4101295.0
2024-03-07 10:00:00,145.78,147.98,145.49,147.56,2354364.0,142.6839,144.8371,142.4,144.426,2354364.0
2024-03-07 10:30:00,147.58,148.68,147.25,148.2,1829565.0,144.4456,145.5223,144.1226,145.0525,1829565.0
2024-03-07 11:00:00,148.21,148.82,147.42,148.64,1587224.0,145.0622,145.6593,144.289,145.4831,1587224.0
2024-03-07 11:30:00,148.64,148.97,148.32,148.68,1142335.0,145.4831,145.8061,145.1699,145.5223,1142335.0
2024-03-07 12:00:00,148.67,150.58,148.61,150.06,1964721.0,145.5125,147.3819,145.4537,146.873,1964721.0
2024-03-07 12:30:00,150.02,150.14,148.48,149.22,1412854.0,146.8338,146.9513,145.3265,146.0508,1412854.0
2024-03-07 13:00:00,149.22,149.82,149.0,149.32,1024387.0,146.0508,146.638,145.8355,146.1487,1024387.0
2024-03-07 13:30:00,149.35,150.18,149.1,150.14,1511010.0,146.178,146.9904,145.9333,146.9513,1511010.0
2024-03-07 14:00:00,150.15,150.99,149.96,150.95,1614274.0,146.961,147.7832,146.7751,147.744,1614274.0
2024-03-07 14:30:00,150.96,151.6,150.31,150.35,1498754.0,147.7538,148.3802,147.1176,147.1568,1498754.0
2024-03-07 15:00:00,150.34,150.51,149.5,150.13,1179864.0,147.147,147.3134,146.3248,146.9415,1179864.0
2024-03-07 15:30:00,150.13,151.22,149.15,149.2,3737074.0,146.9415,148.0083,145.9823,146.0312,3737074.0
2024-03-08 09:30:00,153.9,157.12,153.31,156.49,7738513.0,150.6314,153.783,150.0539,153.1664,7738513.0
2024-03-08 10:00:00,156.49,158.34,156.46,158.05,3386604.0,153.1664,154.9771,153.137,154.6933,3386604.0
2024-03-08 10:30:00,158.15,158.4,155.81,156.72,2858015.0,154.7911,155.0358,152.5008,153.3915,2858015.0
2024-03-08 11:00:00,156.72,156.9,150.43,150.6,3249495.0,153.3915,153.5677,147.2351,147.4015,3249495.0
2024-03-08 11:30:00,150.59,151.1,148.34,148.6,2665679.0,147.3917,147.8909,145.1895,145.444,2665679.0
2024-03-08 12:00:00,148.55,149.88,147.0,148.42,2850951.0,145.395,146.6968,143.8779,145.2678,2850951.0
2024-03-08 12:30:00,148.44,148.9,147.24,147.24,946874.0,145.2874,145.7376,144.1128,144.1128,946874.0
2024-03-08 13:00:00,147.23,147.66,145.74,145.75,1216891.0,144.1031,144.5239,142.6447,142.6545,1216891.0
2024-03-08 13:30:00,145.72,146.63,144.92,146.63,1162372.0,142.6251,143.5158,141.8421,143.5158,1162372.0
2024-03-08 14:00:00,146.66,147.65,146.54,147.43,882982.0,143.5452,144.5141,143.4277,144.2988,882982.0
2024-03-08 14:30:00,147.4,148.52,147.31,147.61,927458.0,144.2694,145.3657,144.1814,144.475,927458.0
2024-03-08 15:00:00,147.58,148.14,146.75,147.53,1087377.0,144.4456,144.9937,143.6333,144.3967,1087377.0
2024-03-08 15:30:00,147.52,147.57,146.22,146.38,2309419.0,144.3869,144.4358,143.1145,143.2711,2309419.0
2024-03-11 09:30:00,143.62,144.4,140.11,140.32,3831330.0,140.5697,141.3332,137.1343,137.3398,3831330.0
2024-03-11 10:00:00,140.27,141.58,139.58,141.11,3158359.0,137.2909,138.5731,136.6155,138.113,3158359.0
2024-03-11 10:30:00,141.13,142.72,141.05,141.66,1368746.0,138.1326,139.6888,138.0543,138.6514,1368746.0
2024-03-11 11:00:00,141.64,142.11,140.27,140.36,1138217.0,138.6318,139.0918,137.2909,137.379,1138217.0
2024-03-11 11:30:00,140.32,140.98,140.01,140.96,867293.0,137.3398,137.9858,137.0364,137.9662,867293.0
2024-03-11 12:00:00,140.95,141.22,140.2,141.09,846824.0,137.9564,138.2207,137.2224,138.0935,846824.0
2024-03-11 12:30:00,141.13,141.83,140.91,141.34,495035.0,138.1326,138.8177,137.9173,138.3382,495035.0
2024-03-11 13:00:00,141.39,141.42,140.22,140.31,640362.0,138.3871,138.4165,137.2419,137.33,640362.0
2024-03-11 13:30:00,140.33,140.97,140.0,140.5,607744.0,137.3496,137.976,137.0266,137.516,607744.0
2024-03-11 14:00:00,140.53,140.58,140.04,140.25,640073.0,137.5454,137.5943,137.0658,137.2713,640073.0
2024-03-11 14:30:00,140.25,140.34,139.78,139.87,893646.0,137.2713,137.3594,136.8113,136.8994,893646.0
2024-03-11 15:00:00,139.89,139.91,139.06,139.41,1229443.0,136.9189,136.9385,136.1066,136.4491,1229443.0
2024-03-11 15:30:00,139.43,139.89,138.93,139.02,3309024.0,136.4687,136.9189,135.9793,136.0674,3309024.0
2024-03-12 09:30:00,144.52,144.93,140.57,143.35,2834051.0,141.4506,141.8519,137.5845,140.3055,2834051.0
2024-03-12 10:00:00,143.4,143.95,142.48,143.41,1336391.0,140.3544,140.8927,139.4539,140.3642,1336391.0
2024-03-12 10:30:00,143.43,145.76,143.39,144.87,1670969.0,140.3838,142.6643,140.3446,141.7932,1670969.0
2024-03-12 11:00:00,144.88,146.24,144.62,146.19,1170497.0,141.803,143.1341,141.5485,143.0851,1170497.0
2024-03-12 11:30:00,146.18,146.7,145.2,145.39,843479.0,143.0754,143.5843,142.1162,142.3021,843479.0
2024-03-12 12:00:00,145.39,145.46,144.42,144.8,703791.0,142.3021,142.3706,141.3527,141.7247,703791.0
2024-03-12 12:30:00,144.81,145.16,143.99,144.12,583184.0,141.7345,142.077,140.9319,141.0591,583184.0
2024-03-12 13:00:00,144.12,144.4,143.54,143.64,693915.0,141.0591,141.3332,140.4914,140.5893,693915.0
2024-03-12 13:30:00,143.64,144.2,143.24,143.5,651611.0,140.5893,141.1374,140.1978,140.4523,651611.0
2024-03-12 14:00:00,143.52,144.31,143.37,143.98,560955.0,140.4719,141.2451,140.325,140.9221,560955.0
2024-03-12 14:30:00,143.96,144.27,143.59,143.83,632679.0,140.9025,141.2059,140.5404,140.7753,632679.0
2024-03-12 15:00:00,143.84,144.55,143.6,144.02,695880.0,140.7851,141.48,140.5502,140.9612,695880.0
2024-03-12 15:30:00,144.0,144.84,143.64,144.42,1771445.0,140.9417,141.7638,140.5893,141.3527,1771445.0
2024-03-13 09:30:00,143.05,143.23,141.37,141.64,1955866.0,140.0118,140.188,138.3675,138.6318,1955866.0
2024-03-13 10:00:00,141.65,143.02,141.44,142.8,864617.0,138.6416,139.9825,138.436,139.7671,864617.0
2024-03-13 10:30:00,142.8,143.21,142.21,142.33,823905.0,139.7671,140.1684,139.1897,139.3071,823905.0
2024-03-13 11:00:00,142.34,143.0,141.52,141.53,490230.0,139.3169,139.9629,138.5143,138.5241,490230.0
2024-03-13 11:30:00,141.55,142.07,141.41,141.96,493400.0,138.5437,139.0526,138.4067,138.945,493400.0
2024-03-13 12:00:00,141.95,142.17,141.66,141.85,317253.0,138.9352,139.1505,138.6514,138.8373,317253.0
2024-03-13 12:30:00,141.86,142.54,141.66,142.47,370681.0,138.8471,139.5127,138.6514,139.4442,370681.0
2024-03-13 13:00:00,142.5,142.83,142.06,142.49,267525.0,139.4735,139.7965,139.0429,139.4637,267525.0
2024-03-13 13:30:00,142.52,142.81,142.23,142.36,214901.0,139.4931,139.7769,139.2092,139.3365,214901.0
2024-03-13 14:00:00,142.36,142.49,142.1,142.31,219983.0,139.3365,139.4637,139.082,139.2875,219983.0
2024-03-13 14:30:00,142.31,142.71,142.22,142.48,223995.0,139.2875,139.6791,139.1995,139.4539,223995.0
2024-03-13 15:00:00,142.47,142.85,141.8,141.94,392652.0,139.4442,139.8161,138.7884,138.9254,392652.0
2024-03-13 15:30:00,141.94,142.39,141.79,142.18,1216798.0,138.9254,139.3659,138.7786,139.1603,1216798.0
2024-03-14 09:30:00,142.61,143.1,140.41,140.69,1887620.0,139.5812,140.0608,137.4279,137.702,1887620.0
2024-03-14 10:00:00,140.74,141.28,139.67,141.03,1752946.0,137.7509,138.2794,136.7036,138.0347,1752946.0
2024-03-14 10:30:00,140.98,141.3,140.37,140.6,541007.0,137.9858,138.299,137.3888,137.6139,541007.0
2024-03-14 11:00:00,140.63,140.94,139.97,140.17,597156.0,137.6432,137.9466,136.9972,137.193,597156.0
2024-03-14 11:30:00,140.18,140.77,140.0,140.55,426317.0,137.2028,137.7803,137.0266,137.5649,426317.0
2024-03-14 12:00:00,140.53,140.7,139.94,140.64,449999.0,137.5454,137.7117,136.9679,137.653,449999.0
2024-03-14 12:30:00,140.66,140.8,140.11,140.18,214994.0,137.6726,137.8096,137.1343,137.2028,214994.0
2024-03-14 13:00:00,140.17,140.35,139.64,139.98,433658.0,137.193,137.3692,136.6743,137.007,433658.0
2024-03-14 13:30:00,139.98,140.21,139.61,139.95,303746.0,137.007,137.2322,136.6449,136.9777,303746.0
2024-03-14 14:00:00,139.96,140.38,139.68,139.91,377161.0,136.9875,137.3985,136.7134,136.9385,377161.0
2024-03-14 14:30:00,139.92,140.29,139.45,139.9,451523.0,136.9483,137.3105,136.4883,136.9287,451523.0
2024-03-14 15:00:00,139.9,139.99,139.02,139.45,639672.0,136.9287,137.0168,136.0674,136.4883,639672.0
2024-03-14 15:30:00,139.46,140.17,139.15,139.73,1845831.0,136.4981,137.193,136.1947,136.7623,1845831.0
2024-03-15 09:30:00,135.44,137.29,134.63,136.12,3809994.0,132.5635,134.3742,131.7707,133.229,3809994.0
2024-03-15 10:00:00,136.08,136.87,135.34,136.63,1217126.0,133.1899,133.9631,132.4656,133.7282,1217126.0
2024-03-15 10:30:00,136.66,137.7,136.2,136.44,1115595.0,133.7575,134.7755,133.3073,133.5422,1115595.0
2024-03-15 11:00:00,136.43,136.96,136.21,136.56,725561.0,133.5324,134.0512,133.3171,133.6597,725561.0
2024-03-15 11:30:00,136.56,136.69,136.1,136.44,542391.0,133.6597,133.7869,133.2094,133.5422,542391.0
2024-03-15 12:00:00,136.42,136.81,136.32,136.8,422579.0,133.5226,133.9044,133.4248,133.8946,422579.0
2024-03-15 12:30:00,136.8,137.1,136.49,136.66,517555.0,133.8946,134.1882,133.5912,133.7575,517555.0
2024-03-15 13:00:00,136.64,137.39,136.64,136.98,472750.0,133.738,134.472,133.738,134.0708,472750.0
2024-03-15 13:30:00,136.97,137.56,136.96,137.47,468817.0,134.061,134.6384,134.0512,134.5503,468817.0
2024-03-15 14:00:00,137.47,137.57,137.05,137.25,493982.0,134.5503,134.6482,134.1393,134.335,493982.0
2024-03-15 14:30:00,137.24,137.31,137.0,137.19,314869.0,134.3252,134.3937,134.0903,134.2763,314869.0
2024-03-15 15:00:00,137.18,137.33,136.87,137.28,367489.0,134.2665,134.4133,133.9631,134.3644,367489.0
2024-03-15 15:30:00,137.28,137.59,136.79,137.01,1500686.0,134.3644,134.6678,133.8848,134.1001,1500686.0
2024-03-18 09:30:00,140.18,141.54,139.52,140.19,2259774.0,137.7586,139.0951,137.11,137.7684,2259774.0
2024-03-18 10:00:00,140.16,140.36,138.86,139.08,831959.0,137.739,137.9355,136.4614,136.6776,831959.0
2024-03-18 10:30:00,139.1,139.21,138.52,138.65,540938.0,136.6973,136.8054,136.1273,136.255,540938.0
2024-03-18 11:00:00,138.66,138.76,137.98,138.08,594759.0,136.2649,136.3631,135.5966,135.6949,594759.0
2024-03-18 11:30:00,138.08,138.24,137.56,137.8,526312.0,135.6949,135.8521,135.1839,135.4197,526312.0
2024-03-18 12:00:00,137.83,138.2,137.55,137.78,449332.0,135.4492,135.8128,135.174,135.4001,449332.0
2024-03-18 12:30:00,137.77,138.4,137.35,137.45,655847.0,135.3902,136.0094,134.9775,135.0758,655847.0
2024-03-18 13:00:00,137.45,137.83,137.29,137.68,339385.0,135.0758,135.4492,134.9185,135.3018,339385.0
2024-03-18 13:30:00,137.69,137.88,137.49,137.68,302232.0,135.3116,135.4983,135.1151,135.3018,302232.0
2024-03-18 14:00:00,137.68,138.4,137.44,138.34,330812.0,135.3018,136.0094,135.0659,135.9504,330812.0
2024-03-18 14:30:00,138.34,138.49,137.79,138.0,230110.0,135.9504,136.0978,135.4099,135.6163,230110.0
2024-03-18 15:00:00,138.0,138.2,137.63,137.72,333287.0,135.6163,135.8128,135.2527,135.3411,333287.0
2024-03-18 15:30:00,137.74,137.91,136.61,136.65,1321495.0,135.3608,135.5278,134.2503,134.2896,1321495.0
2024-03-19 09:30:00,135.3,136.28,133.14,133.97,2476610.0,132.9629,133.926,130.8402,131.6559,2476610.0
2024-03-19 10:00:00,133.95,134.19,133.03,133.11,1632301.0,131.6362,131.8721,130.7321,130.8107,1632301.0
2024-03-19 10:30:00,133.1,133.78,133.04,133.31,1084327.0,130.8009,131.4692,130.742,131.0073,1084327.0
2024-03-19 11:00:00,133.33,133.9,133.28,133.82,630507.0,131.0269,131.5871,130.9778,131.5085,630507.0
2024-03-19 11:30:00,133.83,134.47,133.8,134.17,579417.0,131.5183,132.1473,131.4888,131.8524,579417.0
2024-03-19 12:00:00,134.18,135.5,134.13,135.19,665793.0,131.8623,133.1595,131.8131,132.8548,665793.0
2024-03-19 12:30:00,135.19,136.17,135.19,135.75,808607.0,132.8548,133.8179,132.8548,133.4051,808607.0
2024-03-19 13:00:00,135.75,136.18,135.27,135.46,397498.0,133.4051,133.8277,132.9334,133.1202,397498.0
2024-03-19 13:30:00,135.47,135.71,134.83,135.0,463756.0,133.13,133.3658,132.501,132.6681,463756.0
2024-03-19 14:00:00,134.99,135.57,134.79,135.33,521638.0,132.6583,133.2283,132.4617,132.9924,521638.0
2024-03-19 14:30:00,135.34,135.83,135.12,135.58,605259.0,133.0022,133.4838,132.786,133.2381,605259.0
2024-03-19 15:00:00,135.58,135.68,134.67,134.87,480867.0,133.2381,133.3364,132.3438,132.5403,480867.0
2024-03-19 15:30:00,134.86,135.45,134.72,134.88,1428061.0,132.5305,133.1103,132.3929,132.5502,1428061.0
2024-03-20 09:30:00,136.53,137.19,135.58,136.48,1584379.0,134.1717,134.8203,133.2381,134.1225,1584379.0
2024-03-20 10:00:00,136.46,136.53,135.59,135.66,482917.0,134.1029,134.1717,133.2479,133.3167,482917.0
2024-03-20 10:30:00,135.68,135.74,135.15,135.36,463840.0,133.3364,133.3953,132.8155,133.0219,463840.0
2024-03-20 11:00:00,135.37,135.54,135.07,135.3,273882.0,133.0317,133.1988,132.7369,132.9629,273882.0
2024-03-20 11:30:00,135.29,135.6,135.13,135.47,686066.0,132.9531,133.2577,132.7959,133.13,686066.0
2024-03-20 12:00:00,135.44,135.6,135.08,135.25,428913.0,133.1005,133.2577,132.7467,132.9138,428913.0
2024-03-20 12:30:00,135.22,135.43,135.01,135.27,200672.0,132.8843,133.0907,132.6779,132.9334,200672.0
2024-03-20 13:00:00,135.3,135.5,135.2,135.32,185108.0,132.9629,133.1595,132.8646,132.9826,185108.0
2024-03-20 13:30:00,135.32,135.6,135.1,135.6,234040.0,132.9826,133.2577,132.7664,133.2577,234040.0
2024-03-20 14:00:00,135.6,136.85,135.6,136.32,566294.0,133.2577,134.4861,133.2577,133.9653,566294.0
2024-03-20 14:30:00,136.32,136.56,135.7,136.34,814074.0,133.9653,134.2012,133.356,133.985,814074.0
2024-03-20 15:00:00,136.34,137.15,136.34,137.0,844148.0,133.985,134.781,133.985,134.6335,844148.0
2024-03-20 15:30:00,137.0,137.31,136.57,136.77,1624569.0,134.6335,134.9382,134.211,134.4075,1624569.0
2024-03-21 09:30:00,142.55,142.6,140.17,140.85,2993639.0,140.0877,140.1368,137.7488,138.417,2993639.0
2024-03-21 10:00:00,140.79,141.59,140.47,140.91,1469059.0,138.3581,139.1443,138.0436,138.476,1469059.0
2024-03-21 10:30:00,140.93,141.15,140.52,140.81,767954.0,138.4957,138.7119,138.0927,138.3777,767954.0
2024-03-21 11:00:00,140.83,141.18,140.33,140.83,580125.0,138.3974,138.7413,137.906,138.3974,580125.0
2024-03-21 11:30:00,140.8,140.9,140.44,140.75,440139.0,138.3679,138.4662,138.0141,138.3188,440139.0
2024-03-21 12:00:00,140.76,141.23,140.65,141.17,791875.0,138.3286,138.7905,138.2205,138.7315,791875.0
2024-03-21 12:30:00,141.17,141.36,140.77,140.8,591510.0,138.7315,138.9182,138.3384,138.3679,591510.0
2024-03-21 13:00:00,140.79,140.91,140.56,140.8,244917.0,138.3581,138.476,138.1321,138.3679,244917.0
2024-03-21 13:30:00,140.78,140.79,140.01,140.26,463949.0,138.3483,138.3581,137.5916,137.8372,463949.0
2024-03-21 14:00:00,140.24,140.25,139.61,140.12,600121.0,137.8176,137.8274,137.1985,137.6997,600121.0
2024-03-21 14:30:00,140.11,140.15,139.25,139.45,638072.0,137.6898,137.7291,136.8447,137.0412,638072.0
2024-03-21 15:00:00,139.47,139.49,139.04,139.26,689305.0,137.0609,137.0805,136.6383,136.8545,689305.0
2024-03-21 15:30:00,139.27,139.88,139.19,139.45,1642495.0,136.8643,137.4638,136.7857,137.0412,1642495.0
2024-03-22 09:30:00,139.4,141.13,139.11,140.61,1408419.0,136.9921,138.6922,136.7071,138.1812,1408419.0
2024-03-22 10:00:00,140.55,141.08,140.15,140.68,818143.0,138.1222,138.6431,137.7291,138.25,818143.0
2024-03-22 10:30:00,140.72,140.77,139.7,140.28,483237.0,138.2893,138.3384,137.2869,137.8569,483237.0
2024-03-22 11:00:00,140.3,141.34,140.23,141.04,713929.0,137.8765,138.8986,137.8078,138.6038,713929.0
2024-03-22 11:30:00,141.0,141.05,140.27,140.86,389333.0,138.5645,138.6136,137.8471,138.4269,389333.0
2024-03-22 12:00:00,140.82,140.87,140.27,140.74,550613.0,138.3876,138.4367,137.8471,138.3089,550613.0
2024-03-22 12:30:00,140.73,140.93,140.35,140.9,363502.0,138.2991,138.4957,137.9257,138.4662,363502.0
2024-03-22 13:00:00,140.92,141.32,140.88,141.27,439537.0,138.4858,138.8789,138.4465,138.8298,439537.0
2024-03-22 13:30:00,141.27,141.28,140.87,140.98,409136.0,138.8298,138.8396,138.4367,138.5448,409136.0
2024-03-22 14:00:00,140.97,141.0,140.55,140.97,388733.0,138.535,138.5645,138.1222,138.535,388733.0
2024-03-22 14:30:00,140.99,140.99,140.58,140.8,179351.0,138.5546,138.5546,138.1517,138.3679,179351.0
2024-03-22 15:00:00,140.8,140.8,140.21,140.39,255349.0,138.3679,138.3679,137.7881,137.965,255349.0
2024-03-22 15:30:00,140.38,140.98,140.18,140.57,734576.0,137.9552,138.5448,137.7586,138.1419,734576.0
2024-03-25 09:30:00,140.1,140.64,139.26,140.01,1276045.0,137.68,138.2107,136.8545,137.5916,1276045.0
2024-03-25 10:00:00,140.01,141.25,139.68,140.79,704369.0,137.5916,138.8101,137.2673,138.3581,704369.0
2024-03-25 10:30:00,140.78,140.95,139.8,140.08,449602.0,138.3483,138.5153,137.3852,137.6603,449602.0
2024-03-25 11:00:00,140.06,141.27,140.01,140.81,800434.0,137.6407,138.8298,137.5916,138.3777,800434.0
2024-03-25 11:30:00,140.82,141.07,140.48,140.69,469259.0,138.3876,138.6332,138.0534,138.2598,469259.0
2024-03-25 12:00:00,140.68,140.76,140.0,140.7,319482.0,138.25,138.3286,137.5817,138.2696,319482.0
2024-03-25 12:30:00,140.72,141.08,140.65,141.02,441929.0,138.2893,138.6431,138.2205,138.5841,441929.0
2024-03-25 13:00:00,141.0,141.1,140.75,141.04,241669.0,138.5645,138.6627,138.3188,138.6038,241669.0
2024-03-25 13:30:00,141.05,141.2,140.85,141.2,299893.0,138.6136,138.761,138.417,138.761,299893.0
2024-03-25 14:00:00,141.18,141.68,141.14,141.66,417664.0,138.7413,139.2327,138.702,139.2131,417664.0
2024-03-25 14:30:00,141.65,141.67,141.43,141.54,300530.0,139.2032,139.2229,138.987,139.0951,300530.0
2024-03-25 15:00:00,141.54,141.56,140.83,140.83,288211.0,139.0951,139.1148,138.3974,138.3974,288211.0
2024-03-25 15:30:00,140.83,141.11,140.21,140.22,750171.0,138.3974,138.6726,137.7881,137.7979,750171.0
2024-03-26 09:30:00,140.61,140.96,139.08,139.54,1577459.0,138.1812,138.5251,136.6776,137.1297,1577459.0
2024-03-26 10:00:00,139.53,139.99,139.18,139.22,639074.0,137.1198,137.5719,136.7759,136.8152,639074.0
2024-03-26 10:30:00,139.22,139.27,138.64,139.05,655419.0,136.8152,136.8643,136.2452,136.6481,655419.0
2024-03-26 11:00:00,139.07,139.7,138.97,139.47,358098.0,136.6678,137.2869,136.5695,137.0609,358098.0
2024-03-26 11:30:00,139.5,139.74,139.21,139.67,261382.0,137.0904,137.3262,136.8054,137.2574,261382.0
2024-03-26 12:00:00,139.65,139.9,139.3,139.68,345498.0,137.2378,137.4835,136.8938,137.2673,345498.0
2024-03-26 12:30:00,139.66,139.73,139.39,139.58,326895.0,137.2476,137.3164,136.9823,137.169,326895.0
2024-03-26 13:00:00,139.58,139.87,139.44,139.71,270921.0,137.169,137.454,137.0314,137.2967,270921.0
2024-03-26 13:30:00,139.73,139.78,139.42,139.62,264999.0,137.3164,137.3655,137.0117,137.2083,264999.0
2024-03-26 14:00:00,139.61,139.95,139.6,139.93,287097.0,137.1985,137.5326,137.1886,137.5129,287097.0
2024-03-26 14:30:00,139.92,139.96,139.62,139.73,321583.0,137.5031,137.5424,137.2083,137.3164,321583.0
2024-03-26 15:00:00,139.75,139.78,139.22,139.27,462881.0,137.336,137.3655,136.8152,136.8643,462881.0
2024-03-26 15:30:00,139.31,139.4,138.72,138.79,1164916.0,136.9036,136.9921,136.3238,136.3926,1164916.0
2024-03-27 09:30:00,138.86,139.28,135.8,135.85,2134344.0,136.4614,136.8742,133.4543,133.5034,2134344.0
2024-03-27 10:00:00,135.81,136.04,135.15,135.94,1565057.0,133.4641,133.6901,132.8155,133.5919,1565057.0
2024-03-27 10:30:00,135.96,136.6,135.94,136.05,924993.0,133.6115,134.2405,133.5919,133.7,924993.0
2024-03-27 11:00:00,136.04,136.23,135.88,135.91,503735.0,133.6901,133.8769,133.5329,133.5624,503735.0
2024-03-27 11:30:00,135.93,136.63,135.54,136.51,549812.0,133.582,134.2699,133.1988,134.152,549812.0
2024-03-27 12:00:00,136.5,136.9,136.35,136.58,406122.0,134.1422,134.5353,133.9948,134.2208,406122.0
2024-03-27 12:30:00,136.57,136.79,136.35,136.76,237359.0,134.211,134.4272,133.9948,134.3977,237359.0
2024-03-27 13:00:00,136.76,136.92,136.39,136.73,315552.0,134.3977,134.5549,134.0341,134.3682,315552.0
2024-03-27 13:30:00,136.72,136.97,136.57,136.71,381435.0,134.3584,134.6041,134.211,134.3486,381435.0
2024-03-27 14:00:00,136.7,136.75,136.36,136.71,356881.0,134.3387,134.3879,134.0046,134.3486,356881.0
2024-03-27 14:30:00,136.71,136.75,136.23,136.35,302414.0,134.3486,134.3879,133.8769,133.9948,302414.0
2024-03-27 15:00:00,136.34,136.43,135.88,136.04,461819.0,133.985,134.0734,133.5329,133.6901,461819.0
2024-03-27 15:30:00,136.04,136.99,136.04,136.65,1396066.0,133.6901,134.6237,133.6901,134.2896,1396066.0
2024-03-28 09:30:00,135.68,136.74,135.44,135.99,1254526.0,133.3364,134.378,133.1005,133.641,1254526.0
2024-03-28 10:00:00,135.99,136.33,135.51,135.67,557597.0,133.641,133.9751,133.1693,133.3265,557597.0
2024-03-28 10:30:00,135.71,136.52,135.59,136.26,652209.0,133.3658,134.1618,133.2479,133.9063,652209.0
2024-03-28 11:00:00,136.25,136.58,136.21,136.53,350131.0,133.8965,134.2208,133.8572,134.1717,350131.0
2024-03-28 11:30:00,136.54,136.8,136.37,136.46,327240.0,134.1815,134.437,134.0144,134.1029,327240.0
2024-03-28 12:00:00,136.45,136.58,136.09,136.46,286740.0,134.0931,134.2208,133.7393,134.1029,286740.0
2024-03-28 12:30:00,136.47,136.49,136.08,136.19,171288.0,134.1127,134.1324,133.7294,133.8375,171288.0
2024-03-28 13:00:00,136.18,136.36,136.02,136.06,264976.0,133.8277,134.0046,133.6705,133.7098,264976.0
2024-03-28 13:30:00,136.06,136.29,135.98,135.99,199870.0,133.7098,133.9358,133.6312,133.641,199870.0
2024-03-28 14:00:00,136.0,136.2,135.93,136.16,288050.0,133.6508,133.8474,133.582,133.8081,288050.0
2024-03-28 14:30:00,136.17,136.24,135.86,136.07,300461.0,133.8179,133.8867,133.5132,133.7196,300461.0
2024-03-28 15:00:00,136.09,136.31,135.94,136.25,327143.0,133.7393,133.9555,133.5919,133.8965,327143.0
2024-03-28 15:30:00,136.26,136.33,135.93,136.03,700900.0,133.9063,133.9751,133.582,133.6803,700900.0
2024-04-01 09:30:00,137.29,142.96,137.05,142.16,3139885.0,134.9185,140.4906,134.6827,139.7044,3139885.0
2024-04-01 10:00:00,142.09,142.6,141.11,141.92,1587313.0,139.6356,140.1368,138.6726,139.4686,1587313.0
2024-04-01 10:30:00,141.98,142.48,140.63,141.15,1021154.0,139.5275,140.0189,138.2008,138.7119,1021154.0
2024-04-01 11:00:00,141.15,141.18,140.03,140.71,603724.0,138.7119,138.7413,137.6112,138.2795,603724.0
2024-04-01 11:30:00,140.71,140.98,140.55,140.68,487000.0,138.2795,138.5448,138.1222,138.25,487000.0
2024-04-01 12:00:00,140.69,141.5,140.62,141.42,441504.0,138.2598,139.0558,138.191,138.9772,441504.0
2024-04-01 12:30:00,141.42,141.66,140.71,140.77,327796.0,138.9772,139.2131,138.2795,138.3384,327796.0
2024-04-01 13:00:00,140.79,140.83,140.34,140.59,211969.0,138.3581,138.3974,137.9159,138.1615,211969.0
2024-04-01 13:30:00,140.6,140.73,140.28,140.46,281720.0,138.1714,138.2991,137.8569,138.0338,281720.0
2024-04-01 14:00:00,140.43,140.54,140.29,140.49,204056.0,138.0043,138.1124,137.8667,138.0633,204056.0
2024-04-01 14:30:00,140.52,140.72,140.51,140.6,250296.0,138.0927,138.2893,138.0829,138.1714,250296.0
2024-04-01 15:00:00,140.59,140.82,140.29,140.58,330029.0,138.1615,138.3876,137.8667,138.1517,330029.0
2024-04-01 15:30:00,140.59,141.51,140.43,141.42,1420732.0,138.1615,139.0656,138.0043,138.9772,1420732.0
2024-04-02 09:30:00,140.38,140.82,139.35,140.4,1467553.0,137.9552,138.3876,136.943,137.9748,1467553.0
2024-04-02 10:00:00,140.41,140.74,139.78,140.42,774558.0,137.9846,138.3089,137.3655,137.9945,774558.0
2024-04-02 10:30:00,140.42,140.43,139.84,139.97,481415.0,137.9945,138.0043,137.4245,137.5522,481415.0
2024-04-02 11:00:00,139.97,140.2,139.85,140.06,455365.0,137.5522,137.7783,137.4343,137.6407,455365.0
2024-04-02 11:30:00,140.05,140.3,139.89,139.97,356112.0,137.6309,137.8765,137.4736,137.5522,356112.0
2024-04-02 12:00:00,139.99,140.15,139.9,140.06,174949.0,137.5719,137.7291,137.4835,137.6407,174949.0
2024-04-02 12:30:00,140.05,140.41,139.98,140.37,268730.0,137.6309,137.9846,137.5621,137.9453,268730.0
2024-04-02 13:00:00,140.37,140.56,140.21,140.43,195146.0,137.9453,138.1321,137.7881,138.0043,195146.0
2024-04-02 13:30:00,140.45,140.58,140.27,140.47,156096.0,138.024,138.1517,137.8471,138.0436,156096.0
2024-04-02 14:00:00,140.47,140.96,140.47,140.96,394869.0,138.0436,138.5251,138.0436,138.5251,394869.0
2024-04-02 14:30:00,140.95,141.04,140.66,140.75,256385.0,138.5153,138.6038,138.2303,138.3188,256385.0
2024-04-02 15:00:00,140.76,140.91,140.25,140.4,251527.0,138.3286,138.476,137.8274,137.9748,251527.0
2024-04-02 15:30:00,140.41,140.6,140.09,140.21,1048341.0,137.9846,138.1714,137.6702,137.7881,1048341.0
2024-04-03 09:30:00,138.58,140.64,138.39,139.82,1451204.0,136.1863,138.2107,135.9995,137.4048,1451204.0
2024-04-03 10:00:00,139.85,142.49,139.84,142.3,1019230.0,137.4343,140.0287,137.4245,139.842,1019230.0
2024-04-03 10:30:00,142.3,142.93,141.98,142.36,802855.0,139.842,140.4611,139.5275,139.901,802855.0
2024-04-03 11:00:00,142.36,142.49,142.01,142.1,369578.0,139.901,140.0287,139.557,139.6455,369578.0
2024-04-03 11:30:00,142.08,142.44,141.84,141.99,339232.0,139.6258,139.9796,139.3899,139.5374,339232.0
2024-04-03 12:00:00,141.97,142.0,141.53,141.87,296855.0,139.5177,139.5472,139.0853,139.4194,296855.0
2024-04-03 12:30:00,141.85,142.2,141.58,142.07,217893.0,139.3998,139.7437,139.1344,139.616,217893.0
2024-04-03 13:00:00,142.09,142.19,141.86,142.13,159594.0,139.6356,139.7339,139.4096,139.6749,159594.0
2024-04-03 13:30:00,142.14,142.24,141.95,142.08,139990.0,139.6848,139.783,139.498,139.6258,139990.0
2024-04-03 14:00:00,142.07,142.42,142.02,142.22,260983.0,139.616,139.9599,139.5668,139.7634,260983.0
2024-04-03 14:30:00,142.21,142.23,141.81,141.92,206564.0,139.7536,139.7732,139.3605,139.4686,206564.0
2024-04-03 15:00:00,141.93,141.96,141.03,141.22,306532.0,139.4784,139.5079,138.5939,138.7807,306532.0
2024-04-03 15:30:00,141.2,141.96,141.02,141.96,777223.0,138.761,139.5079,138.5841,139.5079,777223.0
2024-04-04 09:30:00,144.0,146.75,143.99,144.83,2815352.0,141.5126,144.2151,141.5028,142.3283,2815352.0
2024-04-04 10:00:00,144.86,146.01,144.34,144.45,1046703.0,142.3578,143.4879,141.8468,141.9549,1046703.0
2024-04-04 10:30:00,144.47,144.9,144.22,144.38,590316.0,141.9745,142.3971,141.7288,141.8861,590316.0
2024-04-04 11:00:00,144.37,144.57,143.36,143.8,758034.0,141.8762,142.0728,140.8837,141.3161,758034.0
2024-04-04 11:30:00,143.81,144.39,143.66,144.18,420578.0,141.3259,141.8959,141.1785,141.6895,420578.0
2024-04-04 12:00:00,144.2,144.86,144.18,144.46,401521.0,141.7092,142.3578,141.6895,141.9647,401521.0
2024-04-04 12:30:00,144.46,144.65,144.28,144.46,225038.0,141.9647,142.1514,141.7878,141.9647,225038.0
2024-04-04 13:00:00,144.46,144.91,144.25,144.65,192577.0,141.9647,142.4069,141.7583,142.1514,192577.0
2024-04-04 13:30:00,144.66,144.73,144.25,144.55,242742.0,142.1612,142.23,141.7583,142.0531,242742.0
2024-04-04 14:00:00,144.55,144.8,142.22,142.31,759290.0,142.0531,142.2988,139.7634,139.8518,759290.0
2024-04-04 14:30:00,142.29,142.56,140.5,140.76,899942.0,139.8322,140.0975,138.0731,138.3286,899942.0
2024-04-04 15:00:00,140.71,140.91,139.43,139.74,1086208.0,138.2795,138.476,137.0216,137.3262,1086208.0
2024-04-04 15:30:00,139.7,140.52,139.6,139.63,1289391.0,137.2869,138.0927,137.1886,137.2181,1289391.0
2024-04-05 09:30:00,140.0,141.32,139.24,139.82,1210675.0,137.5817,138.8789,136.8349,137.4048,1210675.0
2024-04-05 10:00:00,139.83,140.26,138.92,139.81,772792.0,137.4147,137.8372,136.5204,137.395,772792.0
2024-04-05 10:30:00,139.79,141.58,139.73,141.58,489305.0,137.3754,139.1344,137.3164,139.1344,489305.0
2024-04-05 11:00:00,141.59,141.6,140.6,140.97,440126.0,139.1443,139.1541,138.1714,138.535,440126.0
2024-04-05 11:30:00,140.96,141.96,140.86,141.93,256475.0,138.5251,139.5079,138.4269,139.4784,256475.0
2024-04-05 12:00:00,141.9,141.98,141.53,141.69,237990.0,139.4489,139.5275,139.0853,139.2425,237990.0
2024-04-05 12:30:00,141.72,142.0,141.56,141.79,326887.0,139.272,139.5472,139.1148,139.3408,326887.0
2024-04-05 13:00:00,141.77,141.79,140.86,141.1,386980.0,139.3212,139.3408,138.4269,138.6627,386980.0
2024-04-05 13:30:00,141.09,141.31,140.51,140.55,239278.0,138.6529,138.8691,138.0829,138.1222,239278.0
2024-04-05 14:00:00,140.55,141.11,140.23,140.5,209678.0,138.1222,138.6726,137.8078,138.0731,209678.0
2024-04-05 14:30:00,140.53,140.85,140.27,140.4,139757.0,138.1026,138.417,137.8471,137.9748,139757.0
2024-04-05 15:00:00,140.41,140.67,140.34,140.55,202096.0,137.9846,138.2402,137.9159,138.1222,202096.0
2024-04-05 15:30:00,140.54,141.48,140.35,141.36,828949.0,138.1124,139.0362,137.9257,138.9182,828949.0
2024-04-08 09:30:00,145.24,145.35,142.87,144.03,2613254.0,142.7312,142.8393,140.4022,141.5421,2613254.0
2024-04-08 10:00:00,144.04,145.62,143.99,145.57,1801768.0,141.5519,143.1047,141.5028,143.0555,1801768.0
2024-04-08 10:30:00,145.58,146.0,144.47,145.05,1419491.0,143.0653,143.4781,141.9745,142.5445,1419491.0
2024-04-08 11:00:00,145.05,145.11,143.87,144.03,693784.0,142.5445,142.6035,141.3849,141.5421,693784.0
2024-04-08 11:30:00,144.02,144.34,143.71,143.83,527809.0,141.5323,141.8468,141.2276,141.3456,527809.0
2024-04-08 12:00:00,143.8,143.8,142.76,143.14,491735.0,141.3161,141.3161,140.2941,140.6675,491735.0
2024-04-08 12:30:00,143.11,143.98,143.08,143.94,872947.0,140.638,141.493,140.6085,141.4537,872947.0
2024-04-08 13:00:00,143.95,143.95,143.57,143.9,447067.0,141.4635,141.4635,141.0901,141.4144,447067.0
2024-04-08 13:30:00,143.91,143.91,143.45,143.74,227816.0,141.4242,141.4242,140.9721,141.2571,227816.0
2024-04-08 14:00:00,143.78,144.11,143.74,144.03,247565.0,141.2964,141.6207,141.2571,141.5421,247565.0
2024-04-08 14:30:00,144.05,144.33,143.81,144.33,303874.0,141.5618,141.8369,141.3259,141.8369,303874.0
2024-04-08 15:00:00,144.33,144.33,143.02,143.17,658395.0,141.8369,141.8369,140.5496,140.697,658395.0
2024-04-08 15:30:00,143.16,143.46,142.76,142.77,1600588.0,140.6871,140.982,140.2941,140.3039,1600588.0
2024-04-09 09:30:00,146.26,148.17,145.12,145.62,4277814.0,143.7336,145.6106,142.6133,143.1047,4277814.0
2024-04-09 10:00:00,145.59,145.93,144.15,144.31,1516660.0,143.0752,143.4093,141.66,141.8173,1516660.0
2024-04-09 10:30:00,144.33,144.33,142.95,143.82,1526061.0,141.8369,141.8369,140.4808,141.3357,1526061.0
2024-04-09 11:00:00,143.82,144.6,143.62,144.32,888362.0,141.3357,142.1023,141.1392,141.8271,888362.0
2024-04-09 11:30:00,144.3,144.93,144.23,144.6,603943.0,141.8075,142.4266,141.7387,142.1023,603943.0
2024-04-09 12:00:00,144.6,144.97,144.43,144.58,397283.0,142.1023,142.4659,141.9352,142.0826,397283.0
2024-04-09 12:30:00,144.58,144.7,143.7,143.97,401644.0,142.0826,142.2005,141.2178,141.4832,401644.0
2024-04-09 13:00:00,143.95,144.33,143.76,144.29,406649.0,141.4635,141.8369,141.2768,141.7976,406649.0
2024-04-09 13:30:00,144.27,144.4,144.06,144.2,293710.0,141.778,141.9057,141.5716,141.7092,293710.0
2024-04-09 14:00:00,144.21,144.42,144.0,144.16,259168.0,141.719,141.9254,141.5126,141.6699,259168.0
2024-04-09 14:30:00,144.15,144.57,143.87,144.5,428570.0,141.66,142.0728,141.3849,142.004,428570.0
2024-04-09 15:00:00,144.49,145.68,144.14,145.65,741877.0,141.9942,143.1636,141.6502,143.1341,741877.0
2024-04-09 15:30:00,145.64,145.92,144.91,145.57,1553293.0,143.1243,143.3995,142.4069,143.0555,1553293.0
2024-04-10 09:30:00,146.63,148.3,145.26,147.39,3864432.0,144.0972,145.7384,142.7509,144.8441,3864432.0
2024-04-10 10:00:00,147.36,148.23,146.62,147.92,1546928.0,144.8146,145.6696,144.0874,145.3649,1546928.0
2024-04-10 10:30:00,147.95,148.43,147.02,147.24,1539514.0,145.3944,145.8661,144.4805,144.6967,1539514.0
2024-04-10 11:00:00,147.29,147.76,146.82,147.61,1054254.0,144.7458,145.2077,144.2839,145.0603,1054254.0
2024-04-10 11:30:00,147.63,147.63,146.6,146.81,730437.0,145.0799,145.0799,144.0677,144.2741,730437.0
2024-04-10 12:00:00,146.81,146.93,146.01,146.65,731194.0,144.2741,144.392,143.4879,144.1169,731194.0
2024-04-10 12:30:00,146.65,147.12,146.57,146.95,434928.0,144.1169,144.5787,144.0382,144.4117,434928.0
2024-04-10 13:00:00,146.93,147.07,146.02,146.4,721922.0,144.392,144.5296,143.4977,143.8712,721922.0
2024-04-10 13:30:00,146.37,146.5,145.7,146.05,453678.0,143.8417,143.9695,143.1833,143.5272,453678.0
2024-04-10 14:00:00,146.09,146.37,145.76,146.0,377094.0,143.5665,143.8417,143.2422,143.4781,377094.0
2024-04-10 14:30:00,145.99,146.28,145.62,145.64,428695.0,143.4683,143.7533,143.1047,143.1243,428695.0
2024-04-10 15:00:00,145.65,146.46,145.45,145.94,549116.0,143.1341,143.9301,142.9376,143.4191,549116.0
2024-04-10 15:30:00,145.93,146.57,145.76,146.21,1169926.0,143.4093,144.0382,143.2422,143.6845,1169926.0
2024-04-11 09:30:00,147.2,147.2,145.02,145.53,1724976.0,144.6574,144.6574,142.515,143.0162,1724976.0
2024-04-11 10:00:00,145.53,145.86,144.13,144.7,1094661.0,143.0162,143.3405,141.6404,142.2005,1094661.0
2024-04-11 10:30:00,144.68,147.56,144.38,144.43,699445.0,142.1809,145.0111,141.8861,141.9352,699445.0
2024-04-11 11:00:00,144.44,145.36,144.39,145.06,657635.0,141.945,142.8491,141.8959,142.5543,657635.0
2024-04-11 11:30:00,145.06,145.39,144.95,145.35,304390.0,142.5543,142.8786,142.4462,142.8393,304390.0
2024-04-11 12:00:00,145.37,145.54,145.07,145.32,296680.0,142.859,143.026,142.5642,142.8098,296680.0
2024-04-11 12:30:00,145.3,145.98,145.23,145.68,318229.0,142.7902,143.4584,142.7214,143.1636,318229.0
2024-04-11 13:00:00,145.69,147.11,145.5,146.85,670267.0,143.1734,144.5689,142.9867,144.3134,670267.0
2024-04-11 13:30:00,146.89,146.97,146.27,146.43,281574.0,144.3527,144.4313,143.7434,143.9007,281574.0
2024-04-11 14:00:00,146.44,147.3,146.44,147.28,414447.0,143.9105,144.7556,143.9105,144.736,414447.0
2024-04-11 14:30:00,147.3,147.48,146.99,147.25,373820.0,144.7556,144.9325,144.451,144.7065,373820.0
2024-04-11 15:00:00,147.26,147.4,147.06,147.13,294507.0,144.7163,144.8539,144.5198,144.5886,294507.0
2024-04-11 15:30:00,147.13,147.32,146.76,147.19,872891.0,144.5886,144.7753,144.225,144.6475,872891.0
2024-04-12 09:30:00,145.0,145.4,143.82,144.44,1540941.0,142.4954,142.8885,141.3357,141.945,1540941.0
2024-04-12 10:00:00,144.46,144.46,143.0,143.67,999698.0,141.9647,141.9647,140.5299,141.1883,999698.0
2024-04-12 10:30:00,143.67,143.97,142.25,142.3,775365.0,141.1883,141.4832,139.7929,139.842,775365.0
2024-04-12 11:00:00,142.33,143.2,142.32,143.17,485602.0,139.8715,140.7265,139.8617,140.697,485602.0
2024-04-12 11:30:00,143.15,146.51,143.12,143.51,473568.0,140.6773,143.9793,140.6478,141.0311,473568.0
2024-04-12 12:00:00,143.55,143.69,142.75,142.85,340407.0,141.0704,141.208,140.2842,140.3825,340407.0
2024-04-12 12:30:00,142.86,143.08,142.66,142.94,295241.0,140.3923,140.6085,140.1958,140.4709,295241.0
2024-04-12 13:00:00,142.96,143.22,142.68,142.79,242596.0,140.4906,140.7461,140.2154,140.3235,242596.0
2024-04-12 13:30:00,142.76,142.93,142.56,142.64,356937.0,140.2941,140.4611,140.0975,140.1761,356937.0
2024-04-12 14:00:00,142.63,143.1,142.5,142.76,290739.0,140.1663,140.6282,140.0385,140.2941,290739.0
2024-04-12 14:30:00,142.75,142.75,142.27,142.34,473869.0,140.2842,140.2842,139.8125,139.8813,473869.0
2024-04-12 15:00:00,142.33,142.63,142.15,142.22,400322.0,139.8715,140.1663,139.6946,139.7634,400322.0
2024-04-12 15:30:00,142.2,143.23,142.2,142.57,1280371.0,139.7437,140.7559,139.7437,140.1073,1280371.0
2024-04-15 09:30:00,145.36,145.48,143.91,144.56,1463643.0,142.8491,142.9671,141.4242,142.063,1463643.0
2024-04-15 10:00:00,144.56,145.33,142.93,143.14,1048956.0,142.063,142.8197,140.4611,140.6675,1048956.0
2024-04-15 10:30:00,143.18,143.56,142.59,142.87,685535.0,140.7068,141.0802,140.127,140.4022,685535.0
2024-04-15 11:00:00,142.91,143.5,142.65,143.39,406286.0,140.4415,141.0213,140.186,140.9132,406286.0
2024-04-15 11:30:00,143.43,143.92,143.16,143.5,368812.0,140.9525,141.434,140.6871,141.0213,368812.0
2024-04-15 12:00:00,143.51,143.88,142.93,143.01,320338.0,141.0311,141.3947,140.4611,140.5397,320338.0
2024-04-15 12:30:00,143.01,143.01,142.3,142.75,342150.0,140.5397,140.5397,139.842,140.2842,342150.0
2024-04-15 13:00:00,142.75,142.95,140.75,140.78,458479.0,140.2842,140.4808,138.3188,138.3483,458479.0
2024-04-15 13:30:00,140.8,141.02,139.95,140.9,770687.0,138.3679,138.5841,137.5326,138.4662,770687.0
2024-04-15 14:00:00,140.89,141.0,140.54,140.75,337834.0,138.4564,138.5645,138.1124,138.3188,337834.0
2024-04-15 14:30:00,140.74,141.22,140.3,140.76,339162.0,138.3089,138.7807,137.8765,138.3286,339162.0
2024-04-15 15:00:00,140.75,140.83,139.88,140.01,460384.0,138.3188,138.3974,137.4638,137.5916,460384.0
2024-04-15 15:30:00,140.02,140.8,139.96,140.17,1341870.0,137.6014,138.3679,137.5424,137.7488,1341870.0
2024-04-16 09:30:00,137.89,138.65,137.06,138.08,1985346.0,135.5082,136.255,134.6925,135.6949,1985346.0
2024-04-16 10:00:00,138.09,139.69,137.76,139.24,1453050.0,135.7047,137.2771,135.3804,136.8349,1453050.0
2024-04-16 10:30:00,139.24,139.65,138.76,138.83,719047.0,136.8349,137.2378,136.3631,136.4319,719047.0
2024-04-16 11:00:00,138.83,139.69,138.56,139.66,477004.0,136.4319,137.2771,136.1666,137.2476,477004.0
2024-04-16 11:30:00,139.66,139.73,139.18,139.27,337790.0,137.2476,137.3164,136.7759,136.8643,337790.0
2024-04-16 12:00:00,139.25,140.06,139.1,139.81,435324.0,136.8447,137.6407,136.6973,137.395,435324.0
2024-04-16 12:30:00,139.78,140.08,139.5,139.96,259131.0,137.3655,137.6603,137.0904,137.5424,259131.0
2024-04-16 13:00:00,139.98,140.28,139.81,139.87,438241.0,137.5621,137.8569,137.395,137.454,438241.0
2024-04-16 13:30:00,139.9,140.02,139.05,139.73,314217.0,137.4835,137.6014,136.6481,137.3164,314217.0
2024-04-16 14:00:00,139.68,140.54,139.29,139.44,405921.0,137.2673,138.1124,136.884,137.0314,405921.0
2024-04-16 14:30:00,139.4,140.27,139.37,140.26,230212.0,136.9921,137.8471,136.9626,137.8372,230212.0
2024-04-16 15:00:00,140.27,140.28,139.6,139.96,411863.0,137.8471,137.8569,137.1886,137.5424,411863.0
2024-04-16 15:30:00,139.97,140.13,139.53,139.82,1934984.0,137.5522,137.7095,137.1198,137.4048,1934984.0
2024-04-17 09:30:00,141.13,142.57,140.31,140.93,2807140.0,138.6922,140.1073,137.8864,138.4957,2807140.0
2024-04-17 10:00:00,140.92,141.25,139.33,140.08,1479051.0,138.4858,138.8101,136.9233,137.6603,1479051.0
2024-04-17 10:30:00,140.09,140.45,139.24,139.94,917756.0,137.6702,138.024,136.8349,137.5228,917756.0
2024-04-17 11:00:00,139.94,140.39,139.3,139.44,781148.0,137.5228,137.965,136.8938,137.0314,781148.0
2024-04-17 11:30:00,139.42,139.47,138.64,139.03,724722.0,137.0117,137.0609,136.2452,136.6285,724722.0
2024-04-17 12:00:00,139.02,139.07,137.59,138.18,823080.0,136.6187,136.6678,135.2134,135.7932,823080.0
2024-04-17 12:30:00,138.18,138.35,137.36,137.78,613023.0,135.7932,135.9602,134.9873,135.4001,613023.0
2024-04-17 13:00:00,137.75,139.01,137.67,138.91,544434.0,135.3706,136.6088,135.292,136.5106,544434.0
2024-04-17 13:30:00,138.9,139.23,138.6,139.17,522649.0,136.5007,136.825,136.2059,136.7661,522649.0
2024-04-17 14:00:00,139.19,139.3,138.8,138.89,472830.0,136.7857,136.8938,136.4025,136.4909,472830.0
2024-04-17 14:30:00,138.91,139.75,138.53,138.86,671651.0,136.5106,137.336,136.1371,136.4614,671651.0
2024-04-17 15:00:00,138.85,138.86,138.21,138.25,861902.0,136.4516,136.4614,135.8226,135.862,861902.0
2024-04-17 15:30:00,138.29,139.63,138.12,139.02,2022323.0,135.9013,137.2181,135.7342,136.6187,2022323.0
2024-04-18 09:30:00,132.89,133.83,130.3,132.17,9220867.0,130.5945,131.5183,128.0493,129.887,9220867.0
2024-04-18 10:00:00,132.16,133.61,131.02,133.01,3691573.0,129.8772,131.3021,128.7568,130.7125,3691573.0
2024-04-18 10:30:00,132.98,134.74,132.08,133.54,2973263.0,130.683,132.4126,129.7985,131.2333,2973263.0
2024-04-18 11:00:00,133.55,135.13,133.12,134.31,1838953.0,131.2431,132.7959,130.8206,131.99,1838953.0
2024-04-18 11:30:00,134.33,134.41,133.11,133.93,1129282.0,132.0097,132.0883,130.8107,131.6166,1129282.0
2024-04-18 12:00:00,133.92,134.4,133.32,133.8,988286.0,131.6068,132.0785,131.0171,131.4888,988286.0
2024-04-18 12:30:00,133.8,133.89,132.38,132.47,1162835.0,131.4888,131.5773,130.0934,130.1818,1162835.0
2024-04-18 13:00:00,132.47,132.94,131.08,131.75,1427689.0,130.1818,130.6437,128.8158,129.4742,1427689.0
2024-04-18 13:30:00,131.74,132.75,131.47,132.61,882619.0,129.4644,130.457,129.1991,130.3194,882619.0
2024-04-18 14:00:00,132.61,132.97,132.25,132.43,804507.0,130.3194,130.6732,129.9656,130.1425,804507.0
2024-04-18 14:30:00,132.45,132.48,131.64,131.72,796586.0,130.1621,130.1916,129.3661,129.4448,796586.0
2024-04-18 15:00:00,131.73,132.45,131.62,132.16,800514.0,129.4546,130.1621,129.3465,129.8772,800514.0
2024-04-18 15:30:00,132.16,132.68,131.85,132.25,2092880.0,129.8772,130.3882,129.5725,129.9656,2092880.0
2024-04-19 09:30:00,129.37,131.55,128.23,129.4,4334803.0,127.1353,129.2777,126.015,127.1648,4334803.0
2024-04-19 10:00:00,129.44,129.9,126.75,127.45,2857230.0,127.2041,127.6562,124.5606,125.2485,2857230.0
2024-04-19 10:30:00,127.42,129.3,127.14,128.97,1708589.0,125.219,127.0666,124.9439,126.7423,1708589.0
2024-04-19 11:00:00,128.98,129.02,128.2,128.56,841422.0,126.7521,126.7914,125.9856,126.3393,841422.0
2024-04-19 11:30:00,128.55,129.06,127.91,127.97,1011552.0,126.3295,126.8307,125.7006,125.7595,1011552.0
2024-04-19 12:00:00,127.98,128.22,126.64,126.84,1378766.0,125.7694,126.0052,124.4525,124.649,1378766.0
2024-04-19 12:30:00,126.84,128.0,126.78,127.92,706613.0,124.649,125.789,124.5901,125.7104,706613.0
2024-04-19 13:00:00,127.89,128.24,127.59,127.88,454602.0,125.6809,126.0249,125.3861,125.6711,454602.0
2024-04-19 13:30:00,127.89,128.48,127.46,128.17,590877.0,125.6809,126.2607,125.2583,125.9561,590877.0
2024-04-19 14:00:00,128.15,128.67,127.57,128.36,871794.0,125.9364,126.4474,125.3664,126.1428,871794.0
2024-04-19 14:30:00,128.36,128.62,127.27,128.07,1158264.0,126.1428,126.3983,125.0716,125.8578,1158264.0
2024-04-19 15:00:00,128.04,129.13,127.72,128.62,1510852.0,125.8283,126.8995,125.5138,126.3983,1510852.0
2024-04-19 15:30:00,128.61,128.77,127.55,127.72,2829223.0,126.3885,126.5457,125.3468,125.5138,2829223.0
2024-04-22 09:30:00,126.75,128.27,125.78,126.98,2637946.0,124.5606,126.0543,123.6074,124.7866,2637946.0
2024-04-22 10:00:00,127.02,128.19,126.66,126.93,1480765.0,124.8259,125.9757,124.4722,124.7375,1480765.0
2024-04-22 10:30:00,126.93,127.93,126.72,127.46,1012917.0,124.7375,125.7202,124.5311,125.2583,1012917.0
2024-04-22 11:00:00,127.44,128.2,126.93,128.19,643872.0,125.2387,125.9856,124.7375,125.9757,643872.0
2024-04-22 11:30:00,128.17,128.82,128.05,128.37,667149.0,125.9561,126.5948,125.8381,126.1526,667149.0
2024-04-22 12:00:00,128.37,129.25,128.13,128.88,484814.0,126.1526,127.0174,125.9168,126.6538,484814.0
2024-04-22 12:30:00,128.87,128.96,128.51,128.91,380505.0,126.644,126.7324,126.2902,126.6833,380505.0
2024-04-22 13:00:00,128.9,129.73,128.79,129.73,599232.0,126.6735,127.4891,126.5654,127.4891,599232.0
2024-04-22 13:30:00,129.74,130.58,129.51,130.34,608679.0,127.499,128.3244,127.2729,128.0886,608679.0
2024-04-22 14:00:00,130.31,130.64,130.01,130.27,448755.0,128.0591,128.3834,127.7643,128.0198,448755.0
2024-04-22 14:30:00,130.28,130.67,130.12,130.4,475177.0,128.0296,128.4129,127.8724,128.1476,475177.0
2024-04-22 15:00:00,130.36,130.48,129.91,130.18,314494.0,128.1082,128.2262,127.666,127.9314,314494.0
2024-04-22 15:30:00,130.17,130.22,129.47,129.76,1115411.0,127.9215,127.9707,127.2336,127.5186,1115411.0
2024-04-23 09:30:00,131.36,132.55,130.66,132.07,1573388.0,129.091,130.2604,128.4031,129.7887,1573388.0
2024-04-23 10:00:00,132.08,132.73,131.6,132.73,967806.0,129.7985,130.4373,129.3268,130.4373,967806.0
2024-04-23 10:30:00,132.73,132.91,131.64,132.26,716343.0,130.4373,130.6142,129.3661,129.9754,716343.0
2024-04-23 11:00:00,132.34,132.72,131.86,132.47,584320.0,130.054,130.4275,129.5823,130.1818,584320.0
2024-04-23 11:30:00,132.47,132.57,132.12,132.16,289251.0,130.1818,130.2801,129.8378,129.8772,289251.0
2024-04-23 12:00:00,132.18,132.93,132.16,132.56,456864.0,129.8968,130.6339,129.8772,130.2702,456864.0
2024-04-23 12:30:00,132.56,132.77,132.05,132.29,301284.0,130.2702,130.4766,129.7691,130.0049,301284.0
2024-04-23 13:00:00,132.27,132.3,132.06,132.15,192797.0,129.9853,130.0147,129.7789,129.8673,192797.0
2024-04-23 13:30:00,132.16,132.68,132.03,132.59,266308.0,129.8772,130.3882,129.7494,130.2997,266308.0
2024-04-23 14:00:00,132.6,133.43,132.55,133.41,488976.0,130.3096,131.1252,130.2604,131.1056,488976.0
2024-04-23 14:30:00,133.41,133.71,133.15,133.64,526834.0,131.1056,131.4004,130.8501,131.3316,526834.0
2024-04-23 15:00:00,133.63,133.64,133.03,133.27,714174.0,131.3218,131.3316,130.7321,130.968,714174.0
2024-04-23 15:30:00,133.27,133.61,132.86,133.48,1488551.0,130.968,131.3021,130.5651,131.1744,1488551.0
2024-04-24 09:30:00,136.09,136.29,135.03,135.27,1727239.0,133.7393,133.9358,132.6976,132.9334,1727239.0
2024-04-24 10:00:00,135.3,135.35,134.01,134.24,1136919.0,132.9629,133.0121,131.6952,131.9212,1136919.0
2024-04-24 10:30:00,134.23,134.34,132.42,132.68,980887.0,131.9114,132.0195,130.1327,130.3882,980887.0
2024-04-24 11:00:00,132.69,132.82,131.63,132.09,537915.0,130.398,130.5258,129.3563,129.8084,537915.0
2024-04-24 11:30:00,132.12,132.74,131.88,131.94,421148.0,129.8378,130.4471,129.602,129.661,421148.0
2024-04-24 12:00:00,131.91,132.21,131.58,131.99,245966.0,129.6315,129.9263,129.3072,129.7101,245966.0
2024-04-24 12:30:00,132.0,132.42,131.54,132.4,217652.0,129.7199,130.1327,129.2679,130.113,217652.0
2024-04-24 13:00:00,132.4,132.67,132.22,132.59,241644.0,130.113,130.3783,129.9361,130.2997,241644.0
2024-04-24 13:30:00,132.56,133.08,132.5,132.94,252643.0,130.2702,130.7813,130.2113,130.6437,252643.0
2024-04-24 14:00:00,132.94,132.96,132.44,132.54,230490.0,130.6437,130.6633,130.1523,130.2506,230490.0
2024-04-24 14:30:00,132.55,133.05,132.38,132.53,378379.0,130.2604,130.7518,130.0934,130.2408,378379.0
2024-04-24 15:00:00,132.52,132.97,132.44,132.89,569222.0,130.2309,130.6732,130.1523,130.5945,569222.0
2024-04-24 15:30:00,132.88,133.01,132.55,132.99,1033789.0,130.5847,130.7125,130.2604,130.6928,1033789.0
2024-04-25 09:30:00,130.0,131.69,128.86,131.39,2326271.0,127.7545,129.4153,126.6342,129.1205,2326271.0
2024-04-25 10:00:00,131.36,134.46,131.26,134.1,1698604.0,129.091,132.1374,128.9927,131.7836,1698604.0
2024-04-25 10:30:00,134.08,134.2,133.04,133.39,1106863.0,131.764,131.8819,130.742,131.0859,1106863.0
2024-04-25 11:00:00,133.38,134.88,133.37,134.79,907429.0,131.0761,132.5502,131.0663,132.4617,907429.0
2024-04-25 11:30:00,134.79,135.86,134.02,135.63,1044129.0,132.4617,133.5132,131.705,133.2872,1044129.0
2024-04-25 12:00:00,135.63,136.88,135.61,136.88,853205.0,133.2872,134.5156,133.2676,134.5156,853205.0
2024-04-25 12:30:00,136.86,136.94,135.94,136.83,765849.0,134.496,134.5746,133.5919,134.4665,765849.0
2024-04-25 13:00:00,136.82,137.24,136.25,136.68,557291.0,134.4567,134.8694,133.8965,134.3191,557291.0
2024-04-25 13:30:00,136.64,137.6,136.62,137.55,513093.0,134.2798,135.2232,134.2601,135.174,513093.0
2024-04-25 14:00:00,137.55,137.73,136.88,136.88,477052.0,135.174,135.3509,134.5156,134.5156,477052.0
2024-04-25 14:30:00,136.88,137.26,136.5,137.11,436411.0,134.5156,134.8891,134.1422,134.7416,436411.0
2024-04-25 15:00:00,137.11,137.84,137.06,137.62,465611.0,134.7416,135.459,134.6925,135.2428,465611.0
2024-04-25 15:30:00,137.62,137.63,136.34,136.57,1708872.0,135.2428,135.2527,133.985,134.211,1708872.0
2024-04-26 09:30:00,136.81,137.83,135.94,137.49,1059817.0,134.4468,135.4492,133.5919,135.1151,1059817.0
2024-04-26 10:00:00,137.52,138.19,137.09,137.52,872789.0,135.1446,135.803,134.722,135.1446,872789.0
2024-04-26 10:30:00,137.52,138.45,137.28,138.24,621068.0,135.1446,136.0585,134.9087,135.8521,621068.0
2024-04-26 11:00:00,138.23,138.74,137.77,137.92,506999.0,135.8423,136.3435,135.3902,135.5377,506999.0
2024-04-26 11:30:00,137.92,138.13,137.55,138.0,364091.0,135.5377,135.744,135.174,135.6163,364091.0
2024-04-26 12:00:00,138.0,138.0,137.54,137.59,275922.0,135.6163,135.6163,135.1642,135.2134,275922.0
2024-04-26 12:30:00,137.6,138.14,137.49,138.1,250197.0,135.2232,135.7539,135.1151,135.7145,250197.0
2024-04-26 13:00:00,138.12,138.49,138.0,138.31,258237.0,135.7342,136.0978,135.6163,135.9209,258237.0
2024-04-26 13:30:00,138.33,138.43,137.9,137.98,240092.0,135.9406,136.0388,135.518,135.5966,240092.0
2024-04-26 14:00:00,138.0,138.2,137.75,137.99,194249.0,135.6163,135.8128,135.3706,135.6064,194249.0
2024-04-26 14:30:00,138.01,138.07,137.7,138.01,252516.0,135.6261,135.6851,135.3215,135.6261,252516.0
2024-04-26 15:00:00,138.01,138.14,137.81,138.09,213870.0,135.6261,135.7539,135.4296,135.7047,213870.0
2024-04-26 15:30:00,138.12,138.54,137.78,138.22,1035234.0,135.7342,136.1469,135.4001,135.8325,1035234.0
2024-04-29 09:30:00,138.02,138.02,135.91,136.71,1761343.0,135.6359,135.6359,133.5624,134.3486,1761343.0
2024-04-29 10:00:00,136.71,137.16,136.43,137.03,863756.0,134.3486,134.7908,134.0734,134.663,863756.0
2024-04-29 10:30:00,137.02,137.24,136.62,137.17,522455.0,134.6532,134.8694,134.2601,134.8006,522455.0
2024-04-29 11:00:00,137.14,137.75,137.01,137.19,382828.0,134.7711,135.3706,134.6434,134.8203,382828.0
2024-04-29 11:30:00,137.19,137.71,137.04,137.69,361410.0,134.8203,135.3313,134.6729,135.3116,361410.0
2024-04-29 12:00:00,137.7,137.94,137.46,137.64,352534.0,135.3215,135.5573,135.0856,135.2625,352534.0
2024-04-29 12:30:00,137.65,137.72,137.35,137.58,289731.0,135.2723,135.3411,134.9775,135.2035,289731.0
2024-04-29 13:00:00,137.56,138.26,137.38,138.25,355090.0,135.1839,135.8718,135.007,135.862,355090.0
2024-04-29 13:30:00,138.25,138.46,138.04,138.05,252465.0,135.862,136.0683,135.6556,135.6654,252465.0
2024-04-29 14:00:00,138.04,138.27,137.85,138.17,112949.0,135.6556,135.8816,135.4689,135.7833,112949.0
2024-04-29 14:30:00,138.15,138.64,137.85,138.56,612073.0,135.7637,136.2452,135.4689,136.1666,612073.0
2024-04-29 15:00:00,138.55,138.55,137.8,138.28,554683.0,136.1568,136.1568,135.4197,135.8914,554683.0
2024-04-29 15:30:00,138.28,138.65,138.13,138.49,970473.0,135.8914,136.255,135.744,136.0978,970473.0
2024-04-30 09:30:00,137.94,139.49,137.45,139.26,1113509.0,135.5573,137.0805,135.0758,136.8545,1113509.0
2024-04-30 10:00:00,139.26,139.61,138.94,139.06,584401.0,136.8545,137.1985,136.54,136.658,584401.0
2024-04-30 10:30:00,139.04,139.7,138.81,139.33,565618.0,136.6383,137.2869,136.4123,136.9233,565618.0
2024-04-30 11:00:00,139.34,139.5,138.43,138.77,624403.0,136.9331,137.0904,136.0388,136.373,624403.0
2024-04-30 11:30:00,138.8,138.92,138.32,138.85,452840.0,136.4025,136.5204,135.9307,136.4516,452840.0
2024-04-30 12:00:00,138.86,138.88,138.24,138.31,469983.0,136.4614,136.4811,135.8521,135.9209,469983.0
2024-04-30 12:30:00,138.29,138.3,137.72,138.0,349879.0,135.9013,135.9111,135.3411,135.6163,349879.0
2024-04-30 13:00:00,138.0,138.47,137.87,138.22,396986.0,135.6163,136.0782,135.4885,135.8325,396986.0
2024-04-30 13:30:00,138.21,138.59,138.16,138.44,259951.0,135.8226,136.1961,135.7735,136.0487,259951.0
2024-04-30 14:00:00,138.45,138.57,138.17,138.36,322735.0,136.0585,136.1764,135.7833,135.9701,322735.0
2024-04-30 14:30:00,138.38,138.55,138.06,138.21,270252.0,135.9897,136.1568,135.6752,135.8226,270252.0
2024-04-30 15:00:00,138.19,138.38,137.85,138.17,510748.0,135.803,135.9897,135.4689,135.7833,510748.0
2024-04-30 15:30:00,138.18,138.31,137.26,137.38,1421028.0,135.7932,135.9209,134.8891,135.007,1421028.0
2024-05-01 09:30:00,137.42,138.1,135.99,136.07,800707.0,135.0463,135.7145,133.641,133.7196,800707.0
2024-05-01 10:00:00,136.09,136.58,135.64,136.3,521568.0,133.7393,134.2208,133.297,133.9456,521568.0
2024-05-01 10:30:00,136.35,136.58,135.35,135.87,445527.0,133.9948,134.2208,133.0121,133.5231,445527.0
2024-05-01 11:00:00,135.87,135.94,134.55,134.59,521441.0,133.5231,133.5919,132.2259,132.2652,521441.0
2024-05-01 11:30:00,134.6,134.72,133.34,133.44,732570.0,132.275,132.3929,131.0368,131.135,732570.0
2024-05-01 12:00:00,133.44,134.67,133.21,134.33,333858.0,131.135,132.3438,130.909,132.0097,333858.0
2024-05-01 12:30:00,134.3,134.36,133.51,133.94,261275.0,131.9802,132.0392,131.2038,131.6264,261275.0
2024-05-01 13:00:00,133.94,134.78,133.91,134.7,243563.0,131.6264,132.4519,131.5969,132.3733,243563.0
2024-05-01 13:30:00,134.71,135.8,134.5,135.72,315021.0,132.3831,133.4543,132.1767,133.3757,315021.0
2024-05-01 14:00:00,135.75,136.83,135.56,136.77,350320.0,133.4051,134.4665,133.2184,134.4075,350320.0
2024-05-01 14:30:00,136.75,138.88,135.6,138.88,585392.0,134.3879,136.4811,133.2577,136.4811,585392.0
2024-05-01 15:00:00,138.89,139.43,137.29,137.47,712342.0,136.4909,137.0216,134.9185,135.0954,712342.0
2024-05-01 15:30:00,137.47,137.48,134.78,134.93,1558807.0,135.0954,135.1053,132.4519,132.5993,1558807.0
2024-05-02 09:30:00,135.6,135.9,134.1,134.21,999895.0,133.2577,133.5526,131.7836,131.8917,999895.0
2024-05-02 10:00:00,134.16,134.8,133.22,134.45,668121.0,131.8426,132.4716,130.9188,132.1276,668121.0
2024-05-02 10:30:00,134.47,134.83,133.76,134.56,355395.0,132.1473,132.501,131.4495,132.2357,355395.0
2024-05-02 11:00:00,134.57,135.59,134.46,135.39,438372.0,132.2455,133.2479,132.1374,133.0514,438372.0
2024-05-02 11:30:00,135.4,135.98,135.17,135.84,278637.0,133.0612,133.6312,132.8352,133.4936,278637.0
2024-05-02 12:00:00,135.81,135.84,135.34,135.47,225567.0,133.4641,133.4936,133.0022,133.13,225567.0
2024-05-02 12:30:00,135.47,135.47,134.73,135.23,342397.0,133.13,133.13,132.4028,132.8941,342397.0
2024-05-02 13:00:00,135.25,135.93,135.13,135.84,243051.0,132.9138,133.582,132.7959,133.4936,243051.0
2024-05-02 13:30:00,135.84,136.07,135.44,135.76,307866.0,133.4936,133.7196,133.1005,133.415,307866.0
2024-05-02 14:00:00,135.77,136.25,135.68,136.17,253787.0,133.4248,133.8965,133.3364,133.8179,253787.0
2024-05-02 14:30:00,136.2,136.72,136.07,136.57,250096.0,133.8474,134.3584,133.7196,134.211,250096.0
2024-05-02 15:00:00,136.58,136.74,136.31,136.43,334734.0,134.2208,134.378,133.9555,134.0734,334734.0
2024-05-02 15:30:00,136.43,136.5,135.66,136.27,1362838.0,134.0734,134.1422,133.3167,133.9162,1362838.0
2024-05-03 09:30:00,138.9,141.21,138.76,140.87,1764819.0,136.5007,138.7708,136.3631,138.4367,1764819.0
2024-05-03 10:00:00,140.9,141.27,140.02,140.52,968902.0,138.4662,138.8298,137.6014,138.0927,968902.0
2024-05-03 10:30:00,140.55,140.95,140.39,140.7,586157.0,138.1222,138.5153,137.965,138.2696,586157.0
2024-05-03 11:00:00,140.7,141.08,140.4,141.0,637821.0,138.2696,138.6431,137.9748,138.5645,637821.0
2024-05-03 11:30:00,141.0,141.27,140.78,140.8,602222.0,138.5645,138.8298,138.3483,138.3679,602222.0
2024-05-03 12:00:00,140.81,141.22,140.69,141.09,455980.0,138.3777,138.7807,138.2598,138.6529,455980.0
2024-05-03 12:30:00,141.07,141.27,140.96,141.07,322284.0,138.6332,138.8298,138.5251,138.6332,322284.0
2024-05-03 13:00:00,141.08,141.27,140.95,140.95,229709.0,138.6431,138.8298,138.5153,138.5153,229709.0
2024-05-03 13:30:00,140.94,141.38,140.86,141.23,443773.0,138.5055,138.9379,138.4269,138.7905,443773.0
2024-05-03 14:00:00,141.22,142.11,141.22,141.87,686388.0,138.7807,139.6553,138.7807,139.4194,686388.0
2024-05-03 14:30:00,141.84,141.85,141.41,141.58,474038.0,139.3899,139.3998,138.9674,139.1344,474038.0
2024-05-03 15:00:00,141.57,141.64,141.29,141.54,608437.0,139.1246,139.1934,138.8494,139.0951,608437.0
2024-05-03 15:30:00,141.54,141.98,141.28,141.56,1478387.0,139.0951,139.5275,138.8396,139.1148,1478387.0
2024-05-06 09:30:00,140.47,141.6,139.81,141.5,1198417.0,138.0436,139.1541,137.395,139.0558,1198417.0
2024-05-06 10:00:00,141.5,141.75,141.04,141.33,486074.0,139.0558,139.3015,138.6038,138.8888,486074.0
2024-05-06 10:30:00,141.35,141.58,141.23,141.37,330115.0,138.9084,139.1344,138.7905,138.9281,330115.0
2024-05-06 11:00:00,141.39,141.73,141.24,141.65,425491.0,138.9477,139.2818,138.8003,139.2032,425491.0
2024-05-06 11:30:00,141.67,142.07,141.58,141.97,383505.0,139.2229,139.616,139.1344,139.5177,383505.0
2024-05-06 12:00:00,141.98,141.98,141.5,141.63,193856.0,139.5275,139.5275,139.0558,139.1836,193856.0
2024-05-06 12:30:00,141.64,142.25,141.6,142.24,480559.0,139.1934,139.7929,139.1541,139.783,480559.0
2024-05-06 13:00:00,142.22,142.24,141.66,141.93,212625.0,139.7634,139.783,139.2131,139.4784,212625.0
2024-05-06 13:30:00,141.91,142.13,141.8,142.06,151965.0,139.4587,139.6749,139.3506,139.6061,151965.0
2024-05-06 14:00:00,142.07,142.23,141.91,142.17,294435.0,139.616,139.7732,139.4587,139.7142,294435.0
2024-05-06 14:30:00,142.17,142.23,141.95,141.96,206021.0,139.7142,139.7732,139.498,139.5079,206021.0
2024-05-06 15:00:00,141.95,142.11,141.72,141.96,263544.0,139.498,139.6553,139.272,139.5079,263544.0
2024-05-06 15:30:00,141.95,142.83,141.86,142.81,951783.0,139.498,140.3628,139.4096,140.3432,951783.0
2024-05-07 09:30:00,141.87,142.1,140.61,140.65,1228758.0,139.4194,139.6455,138.1812,138.2205,1228758.0
2024-05-07 10:00:00,140.68,141.39,140.51,140.93,432359.0,138.25,138.9477,138.0829,138.4957,432359.0
2024-05-07 10:30:00,140.93,141.97,140.88,141.94,374866.0,138.4957,139.5177,138.4465,139.4882,374866.0
2024-05-07 11:00:00,141.96,142.14,141.75,141.82,377391.0,139.5079,139.6848,139.3015,139.3703,377391.0
2024-05-07 11:30:00,141.81,142.18,141.73,142.13,232844.0,139.3605,139.7241,139.2818,139.6749,232844.0
2024-05-07 12:00:00,142.14,142.25,141.98,142.11,237461.0,139.6848,139.7929,139.5275,139.6553,237461.0
2024-05-07 12:30:00,142.12,142.16,141.82,141.9,301567.0,139.6651,139.7044,139.3703,139.4489,301567.0
2024-05-07 13:00:00,141.9,142.24,141.85,142.21,283820.0,139.4489,139.783,139.3998,139.7536,283820.0
2024-05-07 13:30:00,142.21,142.3,141.29,141.39,263451.0,139.7536,139.842,138.8494,138.9477,263451.0
2024-05-07 14:00:00,141.39,141.86,141.36,141.56,450255.0,138.9477,139.4096,138.9182,139.1148,450255.0
2024-05-07 14:30:00,141.55,141.71,141.33,141.5,325665.0,139.105,139.2622,138.8888,139.0558,325665.0
2024-05-07 15:00:00,141.49,141.55,140.98,141.02,477852.0,139.046,139.105,138.5448,138.5841,477852.0
2024-05-07 15:30:00,141.04,141.43,140.89,141.14,1043629.0,138.6038,138.987,138.4564,138.702,1043629.0
2024-05-08 09:30:00,141.11,144.07,140.8,143.88,1628208.0,138.6726,141.5814,138.3679,141.3947,1628208.0
2024-05-08 10:00:00,143.89,144.26,143.02,143.41,1181779.0,141.4045,141.7681,140.5496,140.9328,1181779.0
2024-05-08 10:30:00,143.41,143.77,142.96,143.57,501566.0,140.9328,141.2866,140.4906,141.0901,501566.0
2024-05-08 11:00:00,143.56,143.83,142.05,142.33,565269.0,141.0802,141.3456,139.5963,139.8715,565269.0
2024-05-08 11:30:00,142.31,142.33,141.83,141.85,306841.0,139.8518,139.8715,139.3801,139.3998,306841.0
2024-05-08 12:00:00,141.83,142.42,141.82,142.36,219538.0,139.3801,139.9599,139.3703,139.901,219538.0
2024-05-08 12:30:00,142.35,142.57,142.17,142.38,207326.0,139.8911,140.1073,139.7142,139.9206,207326.0
2024-05-08 13:00:00,142.35,142.42,141.86,141.95,173794.0,139.8911,139.9599,139.4096,139.498,173794.0
2024-05-08 13:30:00,141.92,142.13,141.9,142.09,176586.0,139.4686,139.6749,139.4489,139.6356,176586.0
2024-05-08 14:00:00,142.09,142.43,141.97,142.42,237875.0,139.6356,139.9698,139.5177,139.9599,237875.0
2024-05-08 14:30:00,142.42,142.54,142.27,142.39,220485.0,139.9599,140.0779,139.8125,139.9304,220485.0
2024-05-08 15:00:00,142.36,142.82,142.24,142.75,267924.0,139.901,140.353,139.783,140.2842,267924.0
2024-05-08 15:30:00,142.74,143.68,142.74,143.62,1309038.0,140.2744,141.1982,140.2744,141.1392,1309038.0
2024-05-09 09:30:00,142.94,143.35,141.13,141.47,1378277.0,140.4709,140.8739,138.6922,139.0263,1378277.0
2024-05-09 10:00:00,141.5,141.96,141.15,141.73,659722.0,139.0558,139.5079,138.7119,139.2818,659722.0
2024-05-09 10:30:00,141.74,142.38,141.74,142.28,310583.0,139.2917,139.9206,139.2917,139.8223,310583.0
2024-05-09 11:00:00,142.28,142.49,142.07,142.35,249043.0,139.8223,140.0287,139.616,139.8911,249043.0
2024-05-09 11:30:00,142.36,142.51,142.01,142.11,180478.0,139.901,140.0484,139.557,139.6553,180478.0
2024-05-09 12:00:00,142.1,142.38,142.05,142.3,150792.0,139.6455,139.9206,139.5963,139.842,150792.0
2024-05-09 12:30:00,142.29,142.47,142.17,142.46,194603.0,139.8322,140.0091,139.7142,139.9992,194603.0
2024-05-09 13:00:00,142.47,142.64,142.23,142.56,204835.0,140.0091,140.1761,139.7732,140.0975,204835.0
2024-05-09 13:30:00,142.57,142.72,142.43,142.58,106887.0,140.1073,140.2547,139.9698,140.1172,106887.0
2024-05-09 14:00:00,142.59,142.81,142.48,142.78,130893.0,140.127,140.3432,140.0189,140.3137,130893.0
2024-05-09 14:30:00,142.78,142.99,142.71,142.92,111168.0,140.3137,140.5201,140.2449,140.4513,111168.0
2024-05-09 15:00:00,142.95,142.98,142.67,142.71,174867.0,140.4808,140.5103,140.2056,140.2449,174867.0
2024-05-09 15:30:00,142.72,143.01,142.46,142.81,868651.0,140.2547,140.5397,139.9992,140.3432,868651.0
2024-05-10 09:30:00,147.22,149.7,146.93,149.64,4388641.0,144.677,147.1142,144.392,147.0552,4388641.0
2024-05-10 10:00:00,149.61,150.5,148.35,148.38,3169392.0,147.0257,147.9004,145.7875,145.817,3169392.0
2024-05-10 10:30:00,148.37,149.7,148.16,149.25,1370396.0,145.8072,147.1142,145.6008,146.672,1370396.0
2024-05-10 11:00:00,149.24,150.18,149.03,149.82,1371321.0,146.6621,147.5859,146.4558,147.2321,1371321.0
2024-05-10 11:30:00,149.82,150.15,149.34,149.94,1022560.0,147.2321,147.5564,146.7604,147.35,1022560.0
2024-05-10 12:00:00,149.92,150.49,149.46,150.06,1032258.0,147.3304,147.8905,146.8783,147.468,1032258.0
2024-05-10 12:30:00,150.01,150.43,149.87,150.38,637867.0,147.4188,147.8316,147.2812,147.7824,637867.0
2024-05-10 13:00:00,150.39,150.46,149.68,149.74,859711.0,147.7923,147.8611,147.0945,147.1535,859711.0
2024-05-10 13:30:00,149.74,149.93,149.33,149.63,502254.0,147.1535,147.3402,146.7506,147.0454,502254.0
2024-05-10 14:00:00,149.61,149.73,149.35,149.42,473541.0,147.0257,147.1437,146.7702,146.839,473541.0
2024-05-10 14:30:00,149.4,149.4,148.91,149.06,557832.0,146.8194,146.8194,146.3378,146.4852,557832.0
2024-05-10 15:00:00,149.05,149.07,148.67,149.05,737776.0,146.4754,146.4951,146.102,146.4754,737776.0
2024-05-10 15:30:00,149.07,149.44,148.91,149.21,1669496.0,146.4951,146.8587,146.3378,146.6326,1669496.0
2024-05-13 09:30:00,148.02,148.44,146.57,147.24,1668147.0,145.4632,145.8759,144.0382,144.6967,1668147.0
2024-05-13 10:00:00,147.25,147.79,147.06,147.23,626915.0,144.7065,145.2372,144.5198,144.6868,626915.0
2024-05-13 10:30:00,147.19,147.38,146.83,147.22,369570.0,144.6475,144.8343,144.2938,144.677,369570.0
2024-05-13 11:00:00,147.21,147.29,146.55,146.62,395618.0,144.6672,144.7458,144.0186,144.0874,395618.0
2024-05-13 11:30:00,146.61,147.4,146.4,147.19,298950.0,144.0776,144.8539,143.8712,144.6475,298950.0
2024-05-13 12:00:00,147.17,147.5,147.16,147.4,198405.0,144.6279,144.9522,144.6181,144.8539,198405.0
2024-05-13 12:30:00,147.42,147.56,147.07,147.21,131116.0,144.8736,145.0111,144.5296,144.6672,131116.0
2024-05-13 13:00:00,147.2,147.4,146.74,147.26,167952.0,144.6574,144.8539,144.2053,144.7163,167952.0
2024-05-13 13:30:00,147.25,147.26,146.97,147.06,128214.0,144.7065,144.7163,144.4313,144.5198,128214.0
2024-05-13 14:00:00,147.06,147.18,146.91,147.04,135256.0,144.5198,144.6377,144.3724,144.5001,135256.0
2024-05-13 14:30:00,147.04,147.19,146.95,147.12,153207.0,144.5001,144.6475,144.4117,144.5787,153207.0
2024-05-13 15:00:00,147.11,147.23,146.76,146.89,257276.0,144.5689,144.6868,144.225,144.3527,257276.0
2024-05-13 15:30:00,146.89,146.91,146.3,146.45,863291.0,144.3527,144.3724,143.7729,143.9203,863291.0
2024-05-14 09:30:00,146.49,148.58,146.25,148.1,1323551.0,143.9596,146.0135,143.7238,145.5418,1323551.0
2024-05-14 10:00:00,148.11,150.36,147.93,150.17,1217537.0,145.5516,147.7628,145.3748,147.5761,1217537.0
2024-05-14 10:30:00,150.18,150.39,149.03,149.62,758349.0,147.5859,147.7923,146.4558,147.0356,758349.0
2024-05-14 11:00:00,149.63,150.51,149.56,150.48,698704.0,147.0454,147.9102,146.9766,147.8807,698704.0
2024-05-14 11:30:00,150.47,150.51,149.81,150.26,452098.0,147.8709,147.9102,147.2223,147.6645,452098.0
2024-05-14 12:00:00,150.26,151.24,150.16,150.5,884143.0,147.6645,148.6276,147.5662,147.9004,884143.0
2024-05-14 12:30:00,150.5,150.53,149.94,150.26,415981.0,147.9004,147.9298,147.35,147.6645,415981.0
2024-05-14 13:00:00,150.26,150.47,150.06,150.45,209687.0,147.6645,147.8709,147.468,147.8512,209687.0
2024-05-14 13:30:00,150.45,150.61,150.32,150.4,208538.0,147.8512,148.0085,147.7235,147.8021,208538.0
2024-05-14 14:00:00,150.41,151.15,150.39,150.95,369322.0,147.8119,148.5391,147.7923,148.3426,369322.0
2024-05-14 14:30:00,150.94,151.22,150.79,151.18,266901.0,148.3328,148.6079,148.1854,148.5686,266901.0
2024-05-14 15:00:00,151.18,151.47,151.16,151.34,433636.0,148.5686,148.8536,148.549,148.7258,433636.0
2024-05-14 15:30:00,151.34,152.01,151.28,151.94,1541833.0,148.7258,149.3843,148.6669,149.3155,1541833.0
2024-05-15 09:30:00,153.36,154.76,152.73,154.67,1814839.0,150.711,152.0868,150.0918,151.9983,1814839.0
2024-05-15 10:00:00,154.7,155.55,153.88,154.2,1287932.0,152.0278,152.8631,151.222,151.5364,1287932.0
2024-05-15 10:30:00,154.23,155.06,154.0,154.88,711184.0,151.5659,152.3816,151.3399,152.2047,711184.0
2024-05-15 11:00:00,154.89,155.16,154.47,154.65,815428.0,152.2145,152.4799,151.8018,151.9787,815428.0
2024-05-15 11:30:00,154.65,155.15,154.61,154.65,501331.0,151.9787,152.47,151.9394,151.9787,501331.0
2024-05-15 12:00:00,154.67,154.89,154.5,154.85,285937.0,151.9983,152.2145,151.8313,152.1752,285937.0
2024-05-15 12:30:00,154.87,155.65,154.83,155.63,432420.0,152.1949,152.9614,152.1556,152.9417,432420.0
2024-05-15 13:00:00,155.65,155.87,155.06,155.43,455291.0,152.9614,153.1776,152.3816,152.7452,455291.0
2024-05-15 13:30:00,155.41,155.84,155.37,155.77,263283.0,152.7255,153.1481,152.6862,153.0793,263283.0
2024-05-15 14:00:00,155.76,156.0,155.42,155.55,386321.0,153.0695,153.3054,152.7354,152.8631,386321.0
2024-05-15 14:30:00,155.56,155.72,155.39,155.62,256289.0,152.873,153.0302,152.7059,152.9319,256289.0
2024-05-15 15:00:00,155.61,155.74,155.26,155.68,454675.0,152.9221,153.0498,152.5781,152.9909,454675.0
2024-05-15 15:30:00,155.68,155.77,154.78,155.55,1401359.0,152.9909,153.0793,152.1064,152.8631,1401359.0
2024-05-16 09:30:00,154.1,155.06,153.6,154.63,1389530.0,151.4382,152.3816,150.9468,151.959,1389530.0
2024-05-16 10:00:00,154.56,154.65,153.6,154.49,701005.0,151.8902,151.9787,150.9468,151.8214,701005.0
2024-05-16 10:30:00,154.47,154.6,154.1,154.5,504526.0,151.8018,151.9295,151.4382,151.8313,504526.0
2024-05-16 11:00:00,154.51,154.72,154.11,154.65,473024.0,151.8411,152.0475,151.448,151.9787,473024.0
2024-05-16 11:30:00,154.62,154.79,154.25,154.65,301543.0,151.9492,152.1163,151.5856,151.9787,301543.0
2024-05-16 12:00:00,154.65,154.67,153.77,153.97,440099.0,151.9787,151.9983,151.1139,151.3104,440099.0
2024-05-16 12:30:00,153.97,154.27,153.56,154.27,316151.0,151.3104,151.6052,150.9075,151.6052,316151.0
2024-05-16 13:00:00,154.27,154.5,153.58,153.88,221298.0,151.6052,151.8313,150.9272,151.222,221298.0
2024-05-16 13:30:00,153.93,154.05,153.62,153.7,261498.0,151.2711,151.389,150.9665,151.0451,261498.0
2024-05-16 14:00:00,153.68,153.76,152.95,153.06,471252.0,151.0254,151.104,150.308,150.4161,471252.0
2024-05-16 14:30:00,153.06,153.33,153.04,153.12,307537.0,150.4161,150.6815,150.3965,150.4751,307537.0
2024-05-16 15:00:00,153.13,153.19,152.85,153.1,582522.0,150.4849,150.5439,150.2098,150.4554,582522.0
2024-05-16 15:30:00,153.09,153.24,152.21,152.22,1364770.0,150.4456,150.593,149.5808,149.5906,1364770.0
2024-05-17 09:30:00,153.43,154.0,152.26,152.89,886572.0,150.7797,151.3399,149.63,150.2491,886572.0
2024-05-17 10:00:00,152.89,153.43,152.51,153.41,476049.0,150.2491,150.7797,149.8756,150.7601,476049.0
2024-05-17 10:30:00,153.4,153.45,152.46,152.5,399615.0,150.7503,150.7994,149.8265,149.8658,399615.0
2024-05-17 11:00:00,152.48,152.51,152.02,152.25,495786.0,149.8462,149.8756,149.3941,149.6201,495786.0
2024-05-17 11:30:00,152.24,152.35,151.82,152.19,414672.0,149.6103,149.7184,149.1976,149.5612,414672.0
2024-05-17 12:00:00,152.17,152.19,151.72,152.01,233469.0,149.5415,149.5612,149.0993,149.3843,233469.0
2024-05-17 12:30:00,152.0,152.1,151.73,152.08,222287.0,149.3744,149.4727,149.1091,149.4531,222287.0
2024-05-17 13:00:00,152.07,152.24,151.72,151.92,259971.0,149.4432,149.6103,149.0993,149.2958,259971.0
2024-05-17 13:30:00,151.91,151.99,151.73,151.79,139537.0,149.286,149.3646,149.1091,149.1681,139537.0
2024-05-17 14:00:00,151.79,151.8,150.84,151.21,279454.0,149.1681,149.1779,148.2345,148.5981,279454.0
2024-05-17 14:30:00,151.19,151.91,151.17,151.85,219298.0,148.5784,149.286,148.5588,149.227,219298.0
2024-05-17 15:00:00,151.84,152.22,151.72,152.04,267315.0,149.2172,149.5906,149.0993,149.4138,267315.0
2024-05-17 15:30:00,152.04,152.18,151.63,151.64,722560.0,149.4138,149.5513,149.0108,149.0207,722560.0
2024-05-20 09:30:00,151.67,154.24,150.82,153.78,1472796.0,149.0501,151.5758,148.2148,151.1237,1472796.0
2024-05-20 10:00:00,153.78,154.09,153.05,153.24,559010.0,151.1237,151.4283,150.4063,150.593,559010.0
2024-05-20 10:30:00,153.19,153.5,152.94,153.14,323298.0,150.5439,150.8485,150.2982,150.4948,323298.0
2024-05-20 11:00:00,153.14,154.03,153.04,153.89,383500.0,150.4948,151.3694,150.3965,151.2318,383500.0
2024-05-20 11:30:00,153.9,154.0,153.18,153.31,249353.0,151.2416,151.3399,150.5341,150.6618,249353.0
2024-05-20 12:00:00,153.34,153.88,153.33,153.68,153012.0,150.6913,151.222,150.6815,151.0254,153012.0
2024-05-20 12:30:00,153.67,154.05,153.57,153.95,276148.0,151.0156,151.389,150.9173,151.2908,276148.0
2024-05-20 13:00:00,153.96,153.96,153.26,153.32,203419.0,151.3006,151.3006,150.6127,150.6716,203419.0
2024-05-20 13:30:00,153.34,153.58,153.33,153.45,157064.0,150.6913,150.9272,150.6815,150.7994,157064.0
2024-05-20 14:00:00,153.43,153.45,153.03,153.31,164217.0,150.7797,150.7994,150.3867,150.6618,164217.0
2024-05-20 14:30:00,153.33,153.37,152.96,153.0,221800.0,150.6815,150.7208,150.3179,150.3572,221800.0
2024-05-20 15:00:00,152.99,153.88,152.92,153.88,194812.0,150.3473,151.222,150.2786,151.222,194812.0
2024-05-20 15:30:00,153.9,153.94,153.25,153.57,740385.0,151.2416,151.2809,150.6029,150.9173,740385.0
2024-05-21 09:30:00,152.3,153.31,152.1,152.13,917644.0,149.6693,150.6618,149.4727,149.5022,917644.0
2024-05-21 10:00:00,152.17,153.43,151.95,153.33,325539.0,149.5415,150.7797,149.3253,150.6815,325539.0
2024-05-21 10:30:00,153.34,153.78,153.18,153.63,463154.0,150.6913,151.1237,150.5341,150.9763,463154.0
2024-05-21 11:00:00,153.58,153.83,153.32,153.5,341222.0,150.9272,151.1728,150.6716,150.8485,341222.0
2024-05-21 11:30:00,153.49,153.49,152.73,152.83,325041.0,150.8387,150.8387,150.0918,150.1901,325041.0
2024-05-21 12:00:00,152.83,153.4,152.67,153.36,310974.0,150.1901,150.7503,150.0329,150.711,310974.0
2024-05-21 12:30:00,153.35,153.43,152.94,153.09,262768.0,150.7011,150.7797,150.2982,150.4456,262768.0
2024-05-21 13:00:00,153.07,153.18,152.77,153.04,302408.0,150.426,150.5341,150.1311,150.3965,302408.0
2024-05-21 13:30:00,153.03,153.17,152.95,153.16,169666.0,150.3867,150.5242,150.308,150.5144,169666.0
2024-05-21 14:00:00,153.18,153.53,153.04,153.34,297759.0,150.5341,150.878,150.3965,150.6913,297759.0
2024-05-21 14:30:00,153.32,153.77,153.2,153.75,336019.0,150.6716,151.1139,150.5537,151.0942,336019.0
2024-05-21 15:00:00,153.76,153.87,153.39,153.55,310533.0,151.104,151.2121,150.7404,150.8977,310533.0
2024-05-21 15:30:00,153.54,153.99,153.46,153.67,746685.0,150.8878,151.3301,150.8092,151.0156,746685.0
2024-05-22 09:30:00,155.88,157.23,155.24,156.59,1699936.0,153.1874,154.5141,152.5585,153.8852,1699936.0
2024-05-22 10:00:00,156.59,156.68,155.57,156.18,1021748.0,153.8852,153.9736,152.8828,153.4822,1021748.0
2024-05-22 10:30:00,156.16,156.7,155.94,156.21,570751.0,153.4626,153.9933,153.2464,153.5117,570751.0
2024-05-22 11:00:00,156.2,156.65,155.83,155.97,446653.0,153.5019,153.9441,153.1383,153.2759,446653.0
2024-05-22 11:30:00,155.96,156.7,155.77,156.63,355470.0,153.266,153.9933,153.0793,153.9245,355470.0
2024-05-22 12:00:00,156.62,156.79,156.22,156.33,534210.0,153.9146,154.0817,153.5216,153.6297,534210.0
2024-05-22 12:30:00,156.29,156.52,156.1,156.38,422215.0,153.5903,153.8164,153.4036,153.6788,422215.0
2024-05-22 13:00:00,156.39,156.53,156.25,156.38,307199.0,153.6886,153.8262,153.551,153.6788,307199.0
2024-05-22 13:30:00,156.38,156.4,155.27,155.51,393396.0,153.6788,153.6984,152.588,152.8238,393396.0
2024-05-22 14:00:00,155.49,155.49,154.58,154.65,380582.0,152.8042,152.8042,151.9099,151.9787,380582.0
2024-05-22 14:30:00,154.64,155.18,154.54,155.14,258300.0,151.9688,152.4995,151.8706,152.4602,258300.0
2024-05-22 15:00:00,155.13,155.63,154.82,155.4,552119.0,152.4504,152.9417,152.1457,152.7157,552119.0
2024-05-22 15:30:00,155.39,156.33,155.27,156.24,1478296.0,152.7059,153.6297,152.588,153.5412,1478296.0
2024-05-23 09:30:00,159.18,160.04,157.02,157.64,3835556.0,156.4304,157.2756,154.3077,154.917,3835556.0
2024-05-23 10:00:00,157.64,158.9,157.57,158.78,827888.0,154.917,156.1553,154.8482,156.0373,827888.0
2024-05-23 10:30:00,158.8,159.19,155.86,155.95,1085805.0,156.057,156.4403,153.1678,153.2562,1085805.0
2024-05-23 11:00:00,155.96,158.55,155.91,158.47,773277.0,153.266,155.8113,153.2169,155.7327,773277.0
2024-05-23 11:30:00,158.5,159.31,158.49,159.18,833458.0,155.7622,156.5582,155.7523,156.4304,833458.0
2024-05-23 12:00:00,159.18,160.78,158.83,160.58,1561339.0,156.4304,158.0028,156.0865,157.8062,1561339.0
2024-05-23 12:30:00,160.58,160.67,159.43,159.45,804833.0,157.8062,157.8947,156.6761,156.6958,804833.0
2024-05-23 13:00:00,159.43,159.8,159.09,159.74,557554.0,156.6761,157.0397,156.342,156.9808,557554.0
2024-05-23 13:30:00,159.75,159.86,157.79,157.94,713323.0,156.9906,157.0987,155.0644,155.2118,713323.0
2024-05-23 14:00:00,157.93,158.08,156.8,156.91,844642.0,155.202,155.3494,154.0915,154.1996,844642.0
2024-05-23 14:30:00,156.88,156.98,156.04,156.69,1033879.0,154.1702,154.2684,153.3447,153.9834,1033879.0
2024-05-23 15:00:00,156.67,157.26,156.09,156.48,706890.0,153.9638,154.5436,153.3938,153.7771,706890.0
2024-05-23 15:30:00,156.51,157.47,156.49,157.07,1266568.0,153.8065,154.75,153.7869,154.3569,1266568.0
2024-05-24 09:30:00,157.2,158.69,156.71,158.3,1286169.0,154.4846,155.9489,154.0031,155.5656,1286169.0
2024-05-24 10:00:00,158.31,159.95,158.31,159.8,993583.0,155.5755,157.1871,155.5755,157.0397,993583.0
2024-05-24 10:30:00,159.82,160.66,159.43,160.38,1016004.0,157.0594,157.8849,156.6761,157.6097,1016004.0
2024-05-24 11:00:00,160.35,160.43,159.57,159.6,651403.0,157.5802,157.6588,156.8137,156.8432,651403.0
2024-05-24 11:30:00,159.61,160.05,159.08,159.48,621626.0,156.853,157.2854,156.3322,156.7252,621626.0
2024-05-24 12:00:00,159.48,160.2,159.38,159.86,419153.0,156.7252,157.4328,156.627,157.0987,419153.0
2024-05-24 12:30:00,159.84,159.95,159.35,159.4,388440.0,157.079,157.1871,156.5975,156.6466,388440.0
2024-05-24 13:00:00,159.41,159.74,159.2,159.63,352649.0,156.6565,156.9808,156.4501,156.8727,352649.0
2024-05-24 13:30:00,159.63,159.81,159.39,159.78,262174.0,156.8727,157.0495,156.6368,157.0201,262174.0
2024-05-24 14:00:00,159.77,160.05,159.53,159.68,299196.0,157.0102,157.2854,156.7744,156.9218,299196.0
2024-05-24 14:30:00,159.68,159.8,159.49,159.68,213726.0,156.9218,157.0397,156.7351,156.9218,213726.0
2024-05-24 15:00:00,159.67,159.88,159.23,159.76,302109.0,156.912,157.1183,156.4796,157.0004,302109.0
2024-05-24 15:30:00,159.76,160.08,159.61,159.99,782960.0,157.0004,157.3149,156.853,157.2264,782960.0
2024-05-28 09:30:00,159.68,159.95,157.6,158.93,2421767.0,156.9218,157.1871,154.8777,156.1847,2421767.0
2024-05-28 10:00:00,158.92,159.92,158.55,158.97,902782.0,156.1749,157.1576,155.8113,156.2241,902782.0
2024-05-28 10:30:00,158.96,160.27,158.82,160.19,966563.0,156.2142,157.5016,156.0766,157.423,966563.0
2024-05-28 11:00:00,160.19,160.21,158.94,159.79,1045707.0,157.423,157.4426,156.1946,157.0299,1045707.0
2024-05-28 11:30:00,159.79,160.1,159.61,159.78,451759.0,157.0299,157.3345,156.853,157.0201,451759.0
2024-05-28 12:00:00,159.8,159.98,159.58,159.73,340490.0,157.0397,157.2166,156.8235,156.9709,340490.0
2024-05-28 12:30:00,159.73,160.27,159.71,160.01,314443.0,156.9709,157.5016,156.9513,157.2461,314443.0
2024-05-28 13:00:00,160.0,160.22,159.79,160.2,296074.0,157.2363,157.4525,157.0299,157.4328,296074.0
2024-05-28 13:30:00,160.2,160.38,159.31,159.33,348642.0,157.4328,157.6097,156.5582,156.5778,348642.0
2024-05-28 14:00:00,159.33,159.51,158.75,158.8,413689.0,156.5778,156.7547,156.0079,156.057,413689.0
2024-05-28 14:30:00,158.78,158.83,157.85,158.35,894703.0,156.0373,156.0865,155.1234,155.6148,894703.0
2024-05-28 15:00:00,158.33,158.92,158.18,158.63,408939.0,155.5951,156.1749,155.4477,155.8899,408939.0
2024-05-28 15:30:00,158.64,159.66,158.53,159.54,889419.0,155.8998,156.9021,155.7917,156.7842,889419.0
2024-05-29 09:30:00,156.73,156.88,153.21,154.06,3259819.0,154.0227,154.1702,150.5635,151.3989,3259819.0
2024-05-29 10:00:00,154.07,154.93,153.69,154.75,1190960.0,151.4087,152.2538,151.0353,152.0769,1190960.0
2024-05-29 10:30:00,154.77,155.15,154.61,154.82,665329.0,152.0966,152.47,151.9394,152.1457,665329.0
2024-05-29 11:00:00,154.8,154.99,154.28,154.86,532184.0,152.1261,152.3128,151.6151,152.185,532184.0
2024-05-29 11:30:00,154.86,154.94,154.38,154.69,404038.0,152.185,152.2637,151.7133,152.018,404038.0
2024-05-29 12:00:00,154.67,154.81,154.34,154.68,286639.0,151.9983,152.1359,151.674,152.0082,286639.0
2024-05-29 12:30:00,154.69,155.28,154.63,155.12,383071.0,152.018,152.5978,151.959,152.4406,383071.0
2024-05-29 13:00:00,155.12,155.14,154.63,154.84,245646.0,152.4406,152.4602,151.959,152.1654,245646.0
2024-05-29 13:30:00,154.83,155.15,154.59,155.07,272556.0,152.1556,152.47,151.9197,152.3914,272556.0
2024-05-29 14:00:00,155.06,155.18,154.65,154.68,309598.0,152.3816,152.4995,151.9787,152.0082,309598.0
2024-05-29 14:30:00,154.65,154.73,154.32,154.55,465014.0,151.9787,152.0573,151.6544,151.8804,465014.0
2024-05-29 15:00:00,154.55,155.08,154.49,154.95,476559.0,151.8804,152.4012,151.8214,152.2735,476559.0
2024-05-29 15:30:00,154.95,155.09,154.21,154.34,1332455.0,152.2735,152.4111,151.5463,151.674,1332455.0
2024-05-30 09:30:00,153.59,154.05,152.78,153.51,1014605.0,150.937,151.389,150.141,150.8584,1014605.0
2024-05-30 10:00:00,153.55,154.04,153.05,153.68,520914.0,150.8977,151.3792,150.4063,151.0254,520914.0
2024-05-30 10:30:00,153.63,153.79,152.13,152.79,751734.0,150.9763,151.1335,149.5022,150.1508,751734.0
2024-05-30 11:00:00,152.83,152.84,151.89,152.68,536148.0,150.1901,150.1999,149.2663,150.0427,536148.0
2024-05-30 11:30:00,152.65,152.96,152.49,152.72,325665.0,150.0132,150.3179,149.856,150.082,325665.0
2024-05-30 12:00:00,152.73,153.18,152.66,153.03,291216.0,150.0918,150.5341,150.023,150.3867,291216.0
2024-05-30 12:30:00,153.02,153.2,152.88,153.05,257377.0,150.3768,150.5537,150.2392,150.4063,257377.0
2024-05-30 13:00:00,153.04,153.51,153.0,153.42,233267.0,150.3965,150.8584,150.3572,150.7699,233267.0
2024-05-30 13:30:00,153.41,153.59,153.06,153.24,213980.0,150.7601,150.937,150.4161,150.593,213980.0
2024-05-30 14:00:00,153.23,153.59,153.11,153.52,287181.0,150.5832,150.937,150.4653,150.8682,287181.0
2024-05-30 14:30:00,153.54,153.58,153.32,153.55,276007.0,150.8878,150.9272,150.6716,150.8977,276007.0
2024-05-30 15:00:00,153.54,153.63,152.75,153.35,451742.0,150.8878,150.9763,150.1115,150.7011,451742.0
2024-05-30 15:30:00,153.36,153.51,152.8,152.97,1280680.0,150.711,150.8584,150.1606,150.3277,1280680.0
2024-05-31 09:30:00,151.48,152.25,150.31,151.94,1671843.0,148.8634,149.6201,147.7136,149.3155,1671843.0
2024-05-31 10:00:00,151.9,152.5,149.84,150.02,1153878.0,149.2762,149.8658,147.2518,147.4287,1153878.0
2024-05-31 10:30:00,150.02,150.02,148.69,149.28,1220774.0,147.4287,147.4287,146.1216,146.7014,1220774.0
2024-05-31 11:00:00,149.26,149.41,148.56,148.89,551632.0,146.6818,146.8292,145.9939,146.3182,551632.0
2024-05-31 11:30:00,148.87,149.32,148.48,149.27,366468.0,146.2985,146.7407,145.9153,146.6916,366468.0
2024-05-31 12:00:00,149.27,149.29,148.07,148.26,486144.0,146.6916,146.7113,145.5123,145.6991,486144.0
2024-05-31 12:30:00,148.26,149.1,147.81,148.92,505350.0,145.6991,146.5245,145.2568,146.3477,505350.0
2024-05-31 13:00:00,148.89,149.8,148.84,149.65,271980.0,146.3182,147.2125,146.269,147.065,271980.0
2024-05-31 13:30:00,149.66,149.84,149.34,149.37,277528.0,147.0749,147.2518,146.7604,146.7899,277528.0
2024-05-31 14:00:00,149.36,149.49,149.09,149.4,237417.0,146.7801,146.9078,146.5147,146.8194,237417.0
2024-05-31 14:30:00,149.4,149.82,149.27,149.69,275095.0,146.8194,147.2321,146.6916,147.1044,275095.0
2024-05-31 15:00:00,149.68,150.4,149.54,150.24,450908.0,147.0945,147.8021,146.9569,147.6449,450908.0
2024-05-31 15:30:00,150.22,151.32,150.03,151.14,1410008.0,147.6252,148.7062,147.4385,148.5293,1410008.0
2024-06-03 09:30:00,155.12,157.15,153.82,155.17,2559758.0,152.4406,154.4355,151.163,152.4897,2559758.0
2024-06-03 10:00:00,155.22,155.65,153.66,154.92,1242520.0,152.5388,152.9614,151.0058,152.244,1242520.0
2024-06-03 10:30:00,154.89,154.95,152.46,153.18,851553.0,152.2145,152.2735,149.8265,150.5341,851553.0
2024-06-03 11:00:00,153.21,154.1,152.52,154.0,652316.0,150.5635,151.4382,149.8855,151.3399,652316.0
2024-06-03 11:30:00,154.04,154.19,153.51,153.84,443005.0,151.3792,151.5266,150.8584,151.1827,443005.0
2024-06-03 12:00:00,153.84,154.16,152.72,153.15,384824.0,151.1827,151.4971,150.082,150.5046,384824.0
2024-06-03 12:30:00,153.12,153.44,152.8,153.03,240544.0,150.4751,150.7896,150.1606,150.3867,240544.0
2024-06-03 13:00:00,153.0,153.73,152.64,153.68,281323.0,150.3572,151.0746,150.0034,151.0254,281323.0
2024-06-03 13:30:00,153.68,154.16,153.66,154.1,284872.0,151.0254,151.4971,151.0058,151.4382,284872.0
2024-06-03 14:00:00,154.11,154.46,153.76,154.05,390254.0,151.448,151.792,151.104,151.389,390254.0
2024-06-03 14:30:00,154.03,154.58,153.96,154.16,319633.0,151.3694,151.9099,151.3006,151.4971,319633.0
2024-06-03 15:00:00,154.14,154.55,153.73,154.47,526733.0,151.4775,151.8804,151.0746,151.8018,526733.0
2024-06-03 15:30:00,154.49,155.04,153.95,154.99,1167236.0,151.8214,152.3619,151.2908,152.3128,1167236.0
2024-06-04 09:30:00,153.4,153.79,151.94,152.13,1094554.0,150.7503,151.1335,149.3155,149.5022,1094554.0
2024-06-04 10:00:00,152.14,152.95,151.06,151.97,854808.0,149.512,150.308,148.4507,149.345,854808.0
2024-06-04 10:30:00,151.96,153.29,151.76,152.72,883817.0,149.3351,150.6422,149.1386,150.082,883817.0
2024-06-04 11:00:00,152.73,152.81,151.55,151.6,586723.0,150.0918,150.1705,148.9322,148.9814,586723.0
2024-06-04 11:30:00,151.59,151.93,151.37,151.69,320804.0,148.9715,149.3057,148.7553,149.0698,320804.0
2024-06-04 12:00:00,151.69,151.78,151.31,151.77,275745.0,149.0698,149.1582,148.6964,149.1484,275745.0
2024-06-04 12:30:00,151.76,151.85,151.45,151.49,205314.0,149.1386,149.227,148.8339,148.8733,205314.0
2024-06-04 13:00:00,151.49,151.55,151.07,151.26,326435.0,148.8733,148.9322,148.4605,148.6472,326435.0
2024-06-04 13:30:00,151.27,151.31,150.99,151.13,380538.0,148.6571,148.6964,148.3819,148.5195,380538.0
2024-06-04 14:00:00,151.13,152.74,151.01,152.72,494607.0,148.5195,150.1017,148.4016,150.082,494607.0
2024-06-04 14:30:00,152.72,152.78,152.16,152.24,340609.0,150.082,150.141,149.5317,149.6103,340609.0
2024-06-04 15:00:00,152.22,152.26,151.49,151.71,346128.0,149.5906,149.63,148.8733,149.0895,346128.0
2024-06-04 15:30:00,151.7,152.59,151.52,152.41,856149.0,149.0796,149.9543,148.9027,149.7774,856149.0
2024-06-05 09:30:00,158.59,161.96,157.95,160.74,4938785.0,155.8506,159.1624,155.2217,157.9635,4938785.0
2024-06-05 10:00:00,160.7,162.25,159.71,162.23,2059762.0,157.9242,159.4474,156.9513,159.4277,2059762.0
2024-06-05 10:30:00,162.24,163.12,161.67,162.4,1476910.0,159.4376,160.3024,158.8774,159.5948,1476910.0
2024-06-05 11:00:00,162.45,163.42,162.31,162.39,1259215.0,159.6439,160.5972,159.5064,159.585,1259215.0
2024-06-05 11:30:00,162.43,163.22,162.42,162.9,780477.0,159.6243,160.4006,159.6145,160.0862,780477.0
2024-06-05 12:00:00,162.89,163.73,162.79,163.39,744253.0,160.0763,160.9018,159.9781,160.5677,744253.0
2024-06-05 12:30:00,163.35,163.38,162.41,162.82,722437.0,160.5284,160.5579,159.6046,160.0076,722437.0
2024-06-05 13:00:00,162.83,162.83,161.84,162.03,502647.0,160.0174,160.0174,159.0445,159.2312,502647.0
2024-06-05 13:30:00,162.0,162.25,161.55,162.19,485082.0,159.2017,159.4474,158.7595,159.3884,485082.0
2024-06-05 14:00:00,162.23,162.67,162.11,162.63,491294.0,159.4277,159.8601,159.3098,159.8208,491294.0
2024-06-05 14:30:00,162.64,163.12,162.39,163.08,339661.0,159.8307,160.3024,159.585,160.2631,339661.0
2024-06-05 15:00:00,163.07,163.29,162.78,162.96,487412.0,160.2532,160.4694,159.9682,160.1451,487412.0
2024-06-05 15:30:00,162.96,163.14,161.66,162.89,2434717.0,160.1451,160.322,158.8676,160.0763,2434717.0
2024-06-06 09:30:00,164.52,164.7,160.82,161.06,3028487.0,161.6782,161.8551,158.0421,158.278,3028487.0
2024-06-06 10:00:00,161.0,162.04,160.36,161.94,1184044.0,158.219,159.241,157.59,159.1428,1184044.0
2024-06-06 10:30:00,161.94,163.79,161.83,162.94,1022404.0,159.1428,160.9608,159.0347,160.1255,1022404.0
2024-06-06 11:00:00,162.89,163.38,162.59,162.95,487509.0,160.0763,160.5579,159.7815,160.1353,487509.0
2024-06-06 11:30:00,162.91,163.17,162.56,162.99,481023.0,160.096,160.3515,159.752,160.1746,481023.0
2024-06-06 12:00:00,162.97,163.54,162.28,162.42,553111.0,160.155,160.7151,159.4769,159.6145,553111.0
2024-06-06 12:30:00,162.46,162.54,161.69,162.12,363677.0,159.6538,159.7324,158.8971,159.3196,363677.0
2024-06-06 13:00:00,162.13,162.86,161.93,162.67,243756.0,159.3295,160.0469,159.1329,159.8601,243756.0
2024-06-06 13:30:00,162.69,162.98,162.47,162.51,236653.0,159.8798,160.1648,159.6636,159.7029,236653.0
2024-06-06 14:00:00,162.51,162.66,161.82,162.19,504167.0,159.7029,159.8503,159.0248,159.3884,504167.0
2024-06-06 14:30:00,162.19,162.55,161.91,161.97,339264.0,159.3884,159.7422,159.1133,159.1722,339264.0
2024-06-06 15:00:00,161.96,162.56,161.85,162.46,492023.0,159.1624,159.752,159.0543,159.6538,492023.0
2024-06-06 15:30:00,162.46,162.6,161.93,161.99,1076799.0,159.6538,159.7914,159.1329,159.1919,1076799.0
2024-06-07 09:30:00,163.57,165.88,161.96,165.72,2741211.0,160.7446,163.0147,159.1624,162.8575,2741211.0
2024-06-07 10:00:00,165.67,166.12,163.95,164.27,1129946.0,162.8083,163.2505,161.118,161.4325,1129946.0
2024-06-07 10:30:00,164.31,165.79,164.15,165.19,771601.0,161.4718,162.9262,161.3146,162.3366,771601.0
2024-06-07 11:00:00,165.23,165.24,164.0,164.77,710766.0,162.3759,162.3858,161.1672,161.9239,710766.0
2024-06-07 11:30:00,164.75,165.18,164.4,165.01,421958.0,161.9042,162.3268,161.5603,162.1597,421958.0
2024-06-07 12:00:00,165.01,165.58,164.8,165.56,541065.0,162.1597,162.7199,161.9534,162.7002,541065.0
2024-06-07 12:30:00,165.57,165.89,165.28,165.68,495228.0,162.7101,163.0245,162.4251,162.8182,495228.0
2024-06-07 13:00:00,165.7,165.79,164.91,165.02,288924.0,162.8378,162.9262,162.0615,162.1696,288924.0
2024-06-07 13:30:00,165.02,165.2,164.33,164.33,219480.0,162.1696,162.3464,161.4915,161.4915,219480.0
2024-06-07 14:00:00,164.32,164.33,162.67,163.16,554134.0,161.4816,161.4915,159.8601,160.3417,554134.0
2024-06-07 14:30:00,163.14,163.53,162.9,163.45,406479.0,160.322,160.7053,160.0862,160.6267,406479.0
2024-06-07 15:00:00,163.42,163.94,163.17,163.87,382335.0,160.5972,161.1082,160.3515,161.0394,382335.0
2024-06-07 15:30:00,163.87,165.46,163.78,164.35,1386294.0,161.0394,162.602,160.951,161.5111,1386294.0
2024-06-10 09:30:00,164.02,165.48,162.41,164.98,1292459.0,161.1868,162.6216,159.6046,162.1302,1292459.0
2024-06-10 10:00:00,165.03,167.14,164.77,167.02,1032447.0,162.1794,164.2529,161.9239,164.135,1032447.0
2024-06-10 10:30:00,167.02,168.46,166.95,168.43,1149961.0,164.135,165.5501,164.0662,165.5206,1149961.0
2024-06-10 11:00:00,168.42,169.53,167.86,169.47,900181.0,165.5108,166.6016,164.9605,166.5427,900181.0
2024-06-10 11:30:00,169.47,169.84,168.62,169.33,812371.0,166.5427,166.9063,165.7074,166.4051,812371.0
2024-06-10 12:00:00,169.32,169.62,168.06,168.11,671559.0,166.3953,166.6901,165.157,165.2062,671559.0
2024-06-10 12:30:00,168.1,168.8,167.92,168.55,295753.0,165.1963,165.8843,165.0195,165.6386,295753.0
2024-06-10 13:00:00,168.53,168.54,167.7,167.7,330591.0,165.6189,165.6287,164.8033,164.8033,330591.0
2024-06-10 13:30:00,167.68,168.45,167.34,168.07,404234.0,164.7836,165.5403,164.4495,165.1669,404234.0
2024-06-10 14:00:00,168.08,168.11,167.21,167.28,335318.0,165.1767,165.2062,164.3217,164.3905,335318.0
2024-06-10 14:30:00,167.29,168.48,167.09,168.25,363314.0,164.4003,165.5698,164.2038,165.3438,363314.0
2024-06-10 15:00:00,168.23,169.03,168.11,168.83,374781.0,165.3241,166.1103,165.2062,165.9137,374781.0
2024-06-10 15:30:00,168.8,168.82,167.53,168.2,1010871.0,165.8843,165.9039,164.6362,165.2946,1010871.0
2024-06-11 09:30:00,168.3,168.41,163.79,164.19,2439305.0,165.3929,165.501,160.9608,161.3539,2439305.0
2024-06-11 10:00:00,164.17,165.72,163.85,164.97,1068531.0,161.3342,162.8575,161.0198,162.1204,1068531.0
2024-06-11 10:30:00,164.99,166.86,164.75,166.5,616368.0,162.1401,163.9778,161.9042,163.624,616368.0
2024-06-11 11:00:00,166.48,166.53,165.23,165.37,422799.0,163.6043,163.6535,162.3759,162.5135,422799.0
2024-06-11 11:30:00,165.34,165.69,164.27,164.31,509617.0,162.484,162.828,161.4325,161.4718,509617.0
2024-06-11 12:00:00,164.32,165.64,164.27,165.36,349664.0,161.4816,162.7788,161.4325,162.5037,349664.0
2024-06-11 12:30:00,165.38,165.69,165.21,165.43,315889.0,162.5233,162.828,162.3563,162.5725,315889.0
2024-06-11 13:00:00,165.45,166.1,165.45,165.63,276938.0,162.5921,163.2309,162.5921,162.769,276938.0
2024-06-11 13:30:00,165.63,166.0,165.36,165.97,177291.0,162.769,163.1326,162.5037,163.1031,177291.0
2024-06-11 14:00:00,165.96,166.1,165.45,166.09,238404.0,163.0933,163.2309,162.5921,163.2211,238404.0
2024-06-11 14:30:00,166.11,166.29,165.84,165.92,229929.0,163.2407,163.4176,162.9754,163.054,229929.0
2024-06-11 15:00:00,165.94,166.1,165.75,165.86,255695.0,163.0737,163.2309,162.8869,162.995,255695.0
2024-06-11 15:30:00,165.85,165.95,165.58,165.81,946006.0,162.9852,163.0835,162.7199,162.9459,946006.0
2024-06-12 09:30:00,173.36,175.2,171.54,173.99,3920059.0,170.3655,172.1737,168.5769,170.9846,3920059.0
2024-06-12 10:00:00,174.02,176.06,173.83,175.3,1821867.0,171.0141,173.0189,170.8274,172.272,1821867.0
2024-06-12 10:30:00,175.28,175.53,173.51,173.58,868415.0,172.2523,172.498,170.5129,170.5817,868415.0
2024-06-12 11:00:00,173.58,175.18,173.37,175.09,918530.0,170.5817,172.1541,170.3753,172.0656,918530.0
2024-06-12 11:30:00,175.05,175.57,174.81,175.36,713038.0,172.0263,172.5373,171.7904,172.3309,713038.0
2024-06-12 12:00:00,175.33,175.95,175.19,175.49,603111.0,172.3015,172.9108,172.1639,172.4587,603111.0
2024-06-12 12:30:00,175.49,175.76,175.02,175.27,385276.0,172.4587,172.724,171.9968,172.2425,385276.0
2024-06-12 13:00:00,175.28,175.43,175.09,175.31,350900.0,172.2523,172.3997,172.0656,172.2818,350900.0
2024-06-12 13:30:00,175.33,175.37,174.51,174.68,639133.0,172.3015,172.3408,171.4956,171.6627,639133.0
2024-06-12 14:00:00,174.7,174.71,173.39,173.89,764105.0,171.6823,171.6922,170.395,170.8863,764105.0
2024-06-12 14:30:00,173.91,174.12,171.94,172.73,833357.0,170.906,171.1124,168.97,169.7464,833357.0
2024-06-12 15:00:00,172.65,173.55,171.96,171.97,801738.0,169.6678,170.5522,168.9897,168.9995,801738.0
2024-06-12 15:30:00,172.0,173.58,171.53,172.92,1666934.0,169.029,170.5817,168.5671,169.9331,1666934.0
2024-06-13 09:30:00,172.95,173.98,170.51,172.47,3231787.0,170.4976,171.513,168.0922,170.0244,3231787.0
2024-06-13 10:00:00,172.5,173.0,170.87,171.93,1159801.0,170.054,170.5469,168.4471,169.492,1159801.0
2024-06-13 10:30:00,171.89,172.52,171.62,171.83,531945.0,169.4526,170.0737,169.1864,169.3935,531945.0
2024-06-13 11:00:00,171.87,172.36,171.67,172.35,450421.0,169.4329,169.916,169.2357,169.9061,450421.0
2024-06-13 11:30:00,172.33,173.45,172.33,172.84,588251.0,169.8864,170.9905,169.8864,170.3891,588251.0
2024-06-13 12:00:00,172.84,172.84,171.36,171.44,475796.0,170.3891,170.3891,168.9301,169.009,475796.0
2024-06-13 12:30:00,171.46,172.26,171.36,172.14,338289.0,169.0287,169.8174,168.9301,169.6991,338289.0
2024-06-13 13:00:00,172.12,172.59,172.05,172.33,357090.0,169.6794,170.1427,169.6103,169.8864,357090.0
2024-06-13 13:30:00,172.34,172.84,172.15,172.61,303616.0,169.8962,170.3891,169.7089,170.1624,303616.0
2024-06-13 14:00:00,172.63,173.15,172.56,173.13,490168.0,170.1821,170.6947,170.1131,170.675,490168.0
2024-06-13 14:30:00,173.11,173.69,173.11,173.39,338581.0,170.6553,171.2271,170.6553,170.9313,338581.0
2024-06-13 15:00:00,173.38,174.07,173.03,173.11,586871.0,170.9215,171.6017,170.5765,170.6553,586871.0
2024-06-13 15:30:00,173.08,173.48,172.89,172.97,1261787.0,170.6257,171.0201,170.4384,170.5173,1261787.0
2024-06-14 09:30:00,172.0,172.49,170.36,171.74,1701094.0,169.5611,170.0441,167.9443,169.3047,1701094.0
2024-06-14 10:00:00,171.64,173.27,171.12,173.1,952531.0,169.2062,170.813,168.6935,170.6455,952531.0
2024-06-14 10:30:00,173.11,173.25,171.97,172.7,492079.0,170.6553,170.7933,169.5315,170.2511,492079.0
2024-06-14 11:00:00,172.72,172.74,172.04,172.42,282246.0,170.2708,170.2906,169.6005,169.9751,282246.0
2024-06-14 11:30:00,172.43,172.64,171.41,172.01,349758.0,169.985,170.192,168.9794,169.5709,349758.0
2024-06-14 12:00:00,172.02,172.74,171.81,172.22,410871.0,169.5808,170.2906,169.3737,169.7779,410871.0
2024-06-14 12:30:00,172.24,172.99,172.14,172.8,237026.0,169.7977,170.537,169.6991,170.3497,237026.0
2024-06-14 13:00:00,172.81,173.33,172.51,173.11,230559.0,170.3596,170.8722,170.0638,170.6553,230559.0
2024-06-14 13:30:00,173.11,173.64,173.06,173.1,240814.0,170.6553,171.1778,170.606,170.6455,240814.0
2024-06-14 14:00:00,173.08,173.08,172.41,172.61,183978.0,170.6257,170.6257,169.9652,170.1624,183978.0
2024-06-14 14:30:00,172.6,173.0,172.44,172.88,210324.0,170.1525,170.5469,169.9948,170.4286,210324.0
2024-06-14 15:00:00,172.86,172.87,172.34,172.63,224510.0,170.4089,170.4187,169.8962,170.1821,224510.0
2024-06-14 15:30:00,172.61,172.74,172.22,172.52,608431.0,170.1624,170.2906,169.7779,170.0737,608431.0
2024-06-17 09:30:00,177.84,178.33,174.57,175.79,3635012.0,175.3182,175.8013,172.0946,173.2973,3635012.0
2024-06-17 10:00:00,175.85,175.91,173.9,174.33,1193749.0,173.3565,173.4156,171.4341,171.858,1193749.0
2024-06-17 10:30:00,174.33,175.16,173.48,174.05,1042187.0,171.858,172.6762,171.0201,171.582,1042187.0
2024-06-17 11:00:00,174.09,176.89,174.02,176.41,1196294.0,171.6214,174.3817,171.5524,173.9085,1196294.0
2024-06-17 11:30:00,176.41,176.56,174.92,175.33,432534.0,173.9085,174.0564,172.4397,172.8438,432534.0
2024-06-17 12:00:00,175.28,176.76,175.0,176.7,515789.0,172.7945,174.2536,172.5185,174.1944,515789.0
2024-06-17 12:30:00,176.69,176.8,176.17,176.28,372954.0,174.1846,174.293,173.6719,173.7804,372954.0
2024-06-17 13:00:00,176.31,177.0,176.24,176.49,389103.0,173.8099,174.4902,173.7409,173.9874,389103.0
2024-06-17 13:30:00,176.49,177.19,176.45,177.12,521976.0,173.9874,174.6775,173.948,174.6085,521976.0
2024-06-17 14:00:00,177.13,178.67,177.1,178.44,887813.0,174.6183,176.1365,174.5887,175.9097,887813.0
2024-06-17 14:30:00,178.46,178.55,178.0,178.16,421874.0,175.9295,176.0182,175.476,175.6337,421874.0
2024-06-17 15:00:00,178.13,178.28,177.69,178.0,402583.0,175.6041,175.752,175.1704,175.476,402583.0
2024-06-17 15:30:00,178.0,178.07,177.28,177.28,1185662.0,175.476,175.545,174.7662,174.7662,1185662.0
2024-06-18 09:30:00,180.02,182.97,179.47,182.64,3982818.0,177.4673,180.3755,176.9251,180.0502,3982818.0
2024-06-18 10:00:00,182.69,184.3,182.31,183.8,2136340.0,180.0995,181.6866,179.7249,181.1937,2136340.0
2024-06-18 10:30:00,183.83,184.86,183.33,183.58,1820844.0,181.2233,182.2387,180.7304,180.9769,1820844.0
2024-06-18 11:00:00,183.59,184.14,181.2,181.97,1820190.0,180.9867,181.5289,178.6306,179.3897,1820190.0
2024-06-18 11:30:00,181.97,182.56,181.62,181.81,1135364.0,179.3897,179.9713,179.0446,179.232,1135364.0
2024-06-18 12:00:00,181.78,181.92,180.6,180.78,739589.0,179.2024,179.3404,178.0391,178.2166,739589.0
2024-06-18 12:30:00,180.78,181.21,179.86,181.16,983480.0,178.2166,178.6405,177.3096,178.5912,983480.0
2024-06-18 13:00:00,181.13,181.72,180.7,181.27,804323.0,178.5616,179.1432,178.1377,178.6996,804323.0
2024-06-18 13:30:00,181.28,181.66,180.87,180.93,648537.0,178.7095,179.0841,178.3053,178.3644,648537.0
2024-06-18 14:00:00,180.93,181.14,180.13,180.9,717110.0,178.3644,178.5715,177.5758,178.3349,717110.0
2024-06-18 14:30:00,180.9,181.04,180.46,181.0,553313.0,178.3349,178.4729,177.9011,178.4334,553313.0
2024-06-18 15:00:00,180.98,180.98,180.09,180.3,707823.0,178.4137,178.4137,177.5363,177.7434,707823.0
2024-06-18 15:30:00,180.29,180.54,178.99,178.99,2679303.0,177.7335,177.98,176.4519,176.4519,2679303.0
2024-06-20 09:30:00,182.58,183.18,181.06,181.89,3462607.0,179.991,180.5825,178.4926,179.3108,3462607.0
2024-06-20 10:00:00,181.87,182.34,177.78,179.56,2470239.0,179.2911,179.7544,175.2591,177.0139,2470239.0
2024-06-20 10:30:00,179.55,180.54,178.31,179.49,1282288.0,177.004,177.98,175.7816,176.9448,1282288.0
2024-06-20 11:00:00,179.49,179.59,178.16,178.43,807020.0,176.9448,177.0434,175.6337,175.8999,807020.0
2024-06-20 11:30:00,178.4,179.31,177.35,177.37,1048111.0,175.8703,176.7674,174.8352,174.8549,1048111.0
2024-06-20 12:00:00,177.38,177.51,174.86,174.99,1849589.0,174.8648,174.9929,172.3805,172.5087,1849589.0
2024-06-20 12:30:00,174.98,176.22,173.83,176.1,1923049.0,172.4988,173.7212,171.3651,173.6029,1923049.0
2024-06-20 13:00:00,176.11,176.18,174.01,174.26,1073247.0,173.6128,173.6818,171.5426,171.789,1073247.0
2024-06-20 13:30:00,174.32,175.36,173.5,175.32,1018233.0,171.8482,172.8734,171.0398,172.834,1018233.0
2024-06-20 14:00:00,175.34,176.63,175.3,176.47,583689.0,172.8537,174.1254,172.8143,173.9677,583689.0
2024-06-20 14:30:00,176.49,176.67,175.17,175.21,580728.0,173.9874,174.1648,172.6861,172.7255,580728.0
2024-06-20 15:00:00,175.23,175.76,174.97,175.75,734561.0,172.7453,173.2677,172.4889,173.2579,734561.0
2024-06-20 15:30:00,175.75,177.18,175.05,175.16,2540529.0,173.2579,174.6676,172.5678,172.6762,2540529.0
2024-06-21 09:30:00,172.71,175.79,172.21,173.33,3710372.0,170.261,173.2973,169.7681,170.8722,3710372.0
2024-06-21 10:00:00,173.33,175.08,173.32,174.46,1081559.0,170.8722,172.5974,170.8623,171.9862,1081559.0
2024-06-21 10:30:00,174.42,175.35,173.48,175.24,890161.0,171.9467,172.8636,171.0201,172.7551,890161.0
2024-06-21 11:00:00,175.28,176.1,174.92,175.03,712807.0,172.7945,173.6029,172.4397,172.5481,712807.0
2024-06-21 11:30:00,175.03,177.48,174.58,177.37,774104.0,172.5481,174.9633,172.1045,174.8549,774104.0
2024-06-21 12:00:00,177.37,177.39,175.16,175.92,843651.0,174.8549,174.8746,172.6762,173.4255,843651.0
2024-06-21 12:30:00,175.95,176.2,175.25,175.27,516129.0,173.455,173.7015,172.765,172.7847,516129.0
2024-06-21 13:00:00,175.25,175.71,174.95,175.02,339154.0,172.765,173.2184,172.4692,172.5382,339154.0
2024-06-21 13:30:00,175.02,175.19,174.51,174.63,517726.0,172.5382,172.7058,172.0355,172.1538,517726.0
2024-06-21 14:00:00,174.63,175.06,174.53,174.97,379662.0,172.1538,172.5777,172.0552,172.4889,379662.0
2024-06-21 14:30:00,174.94,174.96,174.36,174.37,443011.0,172.4594,172.4791,171.8876,171.8974,443011.0
2024-06-21 15:00:00,174.39,175.1,174.36,174.83,521010.0,171.9172,172.6171,171.8876,172.3509,521010.0
2024-06-21 15:30:00,174.84,174.86,173.46,173.96,2176214.0,172.3608,172.3805,171.0004,171.4933,2176214.0
2024-06-24 09:30:00,170.43,170.92,168.62,170.55,2751583.0,168.0133,168.4964,166.229,168.1316,2751583.0
2024-06-24 10:00:00,170.56,171.42,169.81,169.9,1069362.0,168.1415,168.9893,167.4021,167.4908,1069362.0
2024-06-24 10:30:00,169.92,170.9,167.51,168.0,2196049.0,167.5105,168.4767,165.1347,165.6178,2196049.0
2024-06-24 11:00:00,168.0,169.74,167.37,168.74,1218382.0,165.6178,167.3331,164.9967,166.3473,1218382.0
2024-06-24 11:30:00,168.72,168.95,168.05,168.45,610516.0,166.3276,166.5543,165.6671,166.0614,610516.0
2024-06-24 12:00:00,168.43,168.74,168.03,168.11,685529.0,166.0417,166.3473,165.6473,165.7262,685529.0
2024-06-24 12:30:00,168.09,168.34,167.53,167.62,517331.0,165.7065,165.953,165.1544,165.2432,517331.0
2024-06-24 13:00:00,167.63,167.86,167.38,167.52,510428.0,165.253,165.4798,165.0066,165.1446,510428.0
2024-06-24 13:30:00,167.5,167.75,167.12,167.56,463055.0,165.1249,165.3713,164.7503,165.184,463055.0
2024-06-24 14:00:00,167.55,167.78,167.13,167.78,593716.0,165.1742,165.4009,164.7601,165.4009,593716.0
2024-06-24 14:30:00,167.79,168.19,167.72,168.02,631192.0,165.4108,165.8051,165.3417,165.6375,631192.0
2024-06-24 15:00:00,168.03,168.89,167.95,168.53,592588.0,165.6473,166.4952,165.5685,166.1403,592588.0
2024-06-24 15:30:00,168.51,168.84,167.4,167.75,1827367.0,166.1205,166.4459,165.0263,165.3713,1827367.0
2024-06-25 09:30:00,169.95,170.71,169.01,170.46,2107554.0,167.5401,168.2893,166.6135,168.0429,2107554.0
2024-06-25 10:00:00,170.47,171.34,169.86,170.69,1344192.0,168.0528,168.9104,167.4514,168.2696,1344192.0
2024-06-25 10:30:00,170.68,170.95,169.45,169.92,571151.0,168.2598,168.5259,167.0472,167.5105,571151.0
2024-06-25 11:00:00,169.94,171.77,169.94,171.41,647204.0,167.5303,169.3343,167.5303,168.9794,647204.0
2024-06-25 11:30:00,171.42,171.7,171.05,171.64,482834.0,168.9893,169.2653,168.6245,169.2062,482834.0
2024-06-25 12:00:00,171.64,171.71,170.73,171.27,399542.0,169.2062,169.2752,168.3091,168.8414,399542.0
2024-06-25 12:30:00,171.25,171.32,170.61,170.87,271563.0,168.8217,168.8907,168.1908,168.4471,271563.0
2024-06-25 13:00:00,170.83,171.28,170.61,171.23,291723.0,168.4076,168.8513,168.1908,168.802,291723.0
2024-06-25 13:30:00,171.25,171.65,171.09,171.61,327435.0,168.8217,169.216,168.664,169.1766,327435.0
2024-06-25 14:00:00,171.58,171.88,171.57,171.71,401331.0,169.147,169.4428,169.1372,169.2752,401331.0
2024-06-25 14:30:00,171.7,171.82,171.43,171.61,344721.0,169.2653,169.3836,168.9991,169.1766,344721.0
2024-06-25 15:00:00,171.6,171.77,171.42,171.66,446769.0,169.1667,169.3343,168.9893,169.2259,446769.0
2024-06-25 15:30:00,171.67,172.64,171.47,172.58,1521896.0,169.2357,170.192,169.0386,170.1328,1521896.0
2024-06-26 09:30:00,172.12,173.69,171.92,172.8,1971329.0,169.6794,171.2271,169.4822,170.3497,1971329.0
2024-06-26 10:00:00,172.83,173.2,171.98,172.2,853980.0,170.3793,170.744,169.5413,169.7582,853980.0
2024-06-26 10:30:00,172.2,173.0,171.86,171.9,511300.0,169.7582,170.5469,169.423,169.4625,511300.0
2024-06-26 11:00:00,171.93,172.03,170.2,171.41,523492.0,169.492,169.5906,167.7866,168.9794,523492.0
2024-06-26 11:30:00,171.4,172.25,171.23,172.12,278733.0,168.9696,169.8075,168.802,169.6794,278733.0
2024-06-26 12:00:00,172.1,172.68,171.63,172.48,316475.0,169.6596,170.2314,169.1963,170.0342,316475.0
2024-06-26 12:30:00,172.4,172.55,171.29,171.89,217783.0,169.9554,170.1033,168.8611,169.4526,217783.0
2024-06-26 13:00:00,171.88,172.24,171.63,172.16,174805.0,169.4428,169.7977,169.1963,169.7188,174805.0
2024-06-26 13:30:00,172.1,172.25,171.93,172.06,142968.0,169.6596,169.8075,169.492,169.6202,142968.0
2024-06-26 14:00:00,172.05,172.09,171.51,171.87,260439.0,169.6103,169.6498,169.078,169.4329,260439.0
2024-06-26 14:30:00,171.88,172.03,170.75,170.76,409533.0,169.4428,169.5906,168.3288,168.3386,409533.0
2024-06-26 15:00:00,170.76,171.53,170.67,171.49,292524.0,168.3386,169.0977,168.2499,169.0583,292524.0
2024-06-26 15:30:00,171.52,172.1,171.36,172.0,1049278.0,169.0879,169.6596,168.9301,169.5611,1049278.0
2024-06-27 09:30:00,173.79,175.48,173.21,173.77,1852203.0,171.3257,172.9917,170.7539,171.306,1852203.0
2024-06-27 10:00:00,173.79,174.79,173.37,173.49,907416.0,171.3257,172.3115,170.9116,171.0299,907416.0
2024-06-27 10:30:00,173.46,173.55,172.05,172.46,705269.0,171.0004,171.0891,169.6103,170.0145,705269.0
2024-06-27 11:00:00,172.41,172.54,171.74,171.75,436801.0,169.9652,170.0934,169.3047,169.3146,436801.0
2024-06-27 11:30:00,171.76,171.88,171.17,171.82,613105.0,169.3245,169.4428,168.7428,169.3836,613105.0
2024-06-27 12:00:00,171.8,172.16,171.5,171.97,269172.0,169.3639,169.7188,169.0681,169.5315,269172.0
2024-06-27 12:30:00,171.99,172.54,171.8,172.23,210399.0,169.5512,170.0934,169.3639,169.7878,210399.0
2024-06-27 13:00:00,172.24,172.73,172.24,172.63,172084.0,169.7977,170.2807,169.7977,170.1821,172084.0
2024-06-27 13:30:00,172.65,172.98,172.46,172.59,191366.0,170.2018,170.5272,170.0145,170.1427,191366.0
2024-06-27 14:00:00,172.57,172.58,172.12,172.28,264997.0,170.123,170.1328,169.6794,169.8371,264997.0
2024-06-27 14:30:00,172.29,172.92,172.19,172.83,178102.0,169.8469,170.468,169.7484,170.3793,178102.0
2024-06-27 15:00:00,172.8,172.93,172.51,172.72,220245.0,170.3497,170.4779,170.0638,170.2708,220245.0
2024-06-27 15:30:00,172.72,172.73,171.15,171.69,1062091.0,170.2708,170.2807,168.7231,169.2555,1062091.0
2024-06-28 09:30:00,172.81,175.65,172.81,175.35,1675124.0,170.3596,173.1593,170.3596,172.8636,1675124.0
2024-06-28 10:00:00,175.44,176.82,175.22,176.38,1058712.0,172.9523,174.3127,172.7354,173.8789,1058712.0
2024-06-28 10:30:00,176.37,176.7,174.95,175.27,650296.0,173.8691,174.1944,172.4692,172.7847,650296.0
2024-06-28 11:00:00,175.28,175.4,174.21,175.11,578633.0,172.7945,172.9128,171.7397,172.627,578633.0
2024-06-28 11:30:00,175.11,175.91,174.92,175.19,626049.0,172.627,173.4156,172.4397,172.7058,626049.0
2024-06-28 12:00:00,175.19,175.25,174.0,174.65,414371.0,172.7058,172.765,171.5327,172.1735,414371.0
2024-06-28 12:30:00,174.64,174.68,173.38,174.11,372299.0,172.1636,172.2031,170.9215,171.6411,372299.0
2024-06-28 13:00:00,174.07,174.7,173.66,174.38,306041.0,171.6017,172.2228,171.1975,171.9073,306041.0
2024-06-28 13:30:00,174.36,174.61,173.97,174.07,209214.0,171.8876,172.134,171.5031,171.6017,209214.0
2024-06-28 14:00:00,174.03,174.42,173.36,173.77,288531.0,171.5623,171.9467,170.9018,171.306,288531.0
2024-06-28 14:30:00,173.76,174.06,173.72,174.0,150351.0,171.2961,171.5918,171.2567,171.5327,150351.0
2024-06-28 15:00:00,173.99,174.01,173.65,173.86,307562.0,171.5228,171.5426,171.1877,171.3947,307562.0
2024-06-28 15:30:00,173.85,174.26,172.84,173.84,863873.0,171.3848,171.789,170.3891,171.375,863873.0
2024-07-01 09:30:00,174.24,175.3,170.89,170.94,2087635.0,171.7693,172.8143,168.4668,168.5161,2087635.0
2024-07-01 10:00:00,171.09,172.4,170.45,171.76,914597.0,168.664,169.9554,168.033,169.3245,914597.0
2024-07-01 10:30:00,171.77,172.09,171.11,171.15,476666.0,169.3343,169.6498,168.6837,168.7231,476666.0
2024-07-01 11:00:00,171.14,172.71,170.9,172.63,610596.0,168.7133,170.261,168.4767,170.1821,610596.0
2024-07-01 11:30:00,172.62,173.04,172.35,173.02,482427.0,170.1723,170.5863,169.9061,170.5666,482427.0
2024-07-01 12:00:00,173.02,174.05,172.93,173.39,383675.0,170.5666,171.582,170.4779,170.9313,383675.0
2024-07-01 12:30:00,173.38,173.4,172.7,172.85,340927.0,170.9215,170.9412,170.2511,170.399,340927.0
2024-07-01 13:00:00,172.81,172.85,172.31,172.73,187050.0,170.3596,170.399,169.8667,170.2807,187050.0
2024-07-01 13:30:00,172.7,172.95,172.45,172.52,143664.0,170.2511,170.4976,170.0047,170.0737,143664.0
2024-07-01 14:00:00,172.55,172.74,172.26,172.3,397950.0,170.1033,170.2906,169.8174,169.8568,397950.0
2024-07-01 14:30:00,172.29,172.47,171.85,172.1,514270.0,169.8469,170.0244,169.4132,169.6596,514270.0
2024-07-01 15:00:00,172.1,172.4,171.77,171.94,397770.0,169.6596,169.9554,169.3343,169.5019,397770.0
2024-07-01 15:30:00,171.92,172.64,171.73,172.39,638609.0,169.4822,170.192,169.2949,169.9455,638609.0
2024-07-02 09:30:00,171.13,174.47,171.03,173.81,1522991.0,168.7034,171.996,168.6048,171.3454,1522991.0
2024-07-02 10:00:00,173.83,173.85,172.37,173.23,563408.0,171.3651,171.3848,169.9258,170.7736,563408.0
2024-07-02 10:30:00,173.2,174.07,173.07,173.89,520213.0,170.744,171.6017,170.6159,171.4243,520213.0
2024-07-02 11:00:00,173.91,174.25,173.65,173.96,510186.0,171.444,171.7792,171.1877,171.4933,510186.0
2024-07-02 11:30:00,173.98,174.42,173.85,173.88,364467.0,171.513,171.9467,171.3848,171.4144,364467.0
2024-07-02 12:00:00,173.88,174.11,173.58,173.93,234809.0,171.4144,171.6411,171.1187,171.4637,234809.0
2024-07-02 12:30:00,173.93,174.19,173.86,173.94,269303.0,171.4637,171.72,171.3947,171.4735,269303.0
2024-07-02 13:00:00,173.92,175.09,173.9,174.73,567491.0,171.4538,172.6072,171.4341,172.2523,567491.0
2024-07-02 13:30:00,174.72,174.75,174.44,174.68,254357.0,172.2425,172.2721,171.9665,172.2031,254357.0
2024-07-02 14:00:00,174.67,175.39,174.64,175.35,325212.0,172.1932,172.903,172.1636,172.8636,325212.0
2024-07-02 14:30:00,175.35,176.23,175.04,176.05,464021.0,172.8636,173.7311,172.5579,173.5536,464021.0
2024-07-02 15:00:00,176.05,176.62,176.04,176.51,449357.0,173.5536,174.1155,173.5438,174.0071,449357.0
2024-07-02 15:30:00,176.5,176.71,175.5,175.6,1017603.0,173.9972,174.2043,173.0114,173.11,1017603.0
2024-07-03 09:30:00,177.99,180.83,177.88,178.56,2904616.0,175.4661,178.2658,175.3577,176.028,2904616.0
2024-07-03 10:00:00,178.66,179.63,178.46,178.93,1139365.0,176.1266,177.0829,175.9295,176.3928,1139365.0
2024-07-03 10:30:00,178.95,179.99,178.2,179.72,706929.0,176.4125,177.4378,175.6731,177.1716,706929.0
2024-07-03 11:00:00,179.75,182.1,179.56,181.04,1121781.0,177.2012,179.5178,177.0139,178.4729,1121781.0
2024-07-03 11:30:00,181.04,181.69,180.65,181.25,618209.0,178.4729,179.1137,178.0884,178.6799,618209.0
2024-07-03 12:00:00,181.24,182.46,180.89,182.44,596380.0,178.67,179.8727,178.325,179.853,596380.0
2024-07-03 12:30:00,182.42,182.46,180.81,182.41,1095988.0,179.8333,179.8727,178.2461,179.8234,1095988.0
2024-07-05 09:30:00,184.14,184.79,182.3,183.96,2044613.0,181.5289,182.1697,179.715,181.3515,2044613.0
2024-07-05 10:00:00,183.99,184.33,182.41,183.34,939832.0,181.381,181.7162,179.8234,180.7403,939832.0
2024-07-05 10:30:00,183.41,183.85,182.71,183.56,700567.0,180.8093,181.243,180.1192,180.9571,700567.0
2024-07-05 11:00:00,183.55,184.04,183.45,183.91,515231.0,180.9473,181.4303,180.8487,181.3022,515231.0
2024-07-05 11:30:00,183.9,184.11,183.72,183.89,360500.0,181.2923,181.4993,181.1149,181.2825,360500.0
2024-07-05 12:00:00,183.9,184.84,183.78,184.66,378330.0,181.2923,182.219,181.174,182.0415,378330.0
2024-07-05 12:30:00,184.65,184.71,183.91,184.09,250329.0,182.0317,182.0908,181.3022,181.4796,250329.0
2024-07-05 13:00:00,184.11,184.84,184.06,184.76,311705.0,181.4993,182.219,181.45,182.1401,311705.0
2024-07-05 13:30:00,184.74,185.08,184.16,184.23,456663.0,182.1204,182.4556,181.5486,181.6176,456663.0
2024-07-05 14:00:00,184.22,184.26,183.47,183.47,418128.0,181.6078,181.6472,180.8684,180.8684,418128.0
2024-07-05 14:30:00,183.48,183.81,183.27,183.76,295498.0,180.8783,181.2036,180.6712,181.1543,295498.0
2024-07-05 15:00:00,183.73,183.96,183.6,183.67,318349.0,181.1247,181.3515,180.9966,181.0656,318349.0
2024-07-05 15:30:00,183.66,184.34,183.5,184.0,923439.0,181.0557,181.7261,180.898,181.3909,923439.0
2024-07-08 09:30:00,190.0,192.8,189.77,190.0,5012495.0,187.3058,190.0661,187.0791,187.3058,5012495.0
2024-07-08 10:00:00,189.96,190.77,188.81,189.66,1730482.0,187.2664,188.0649,186.1327,186.9706,1730482.0
2024-07-08 10:30:00,189.67,190.07,188.24,188.63,887225.0,186.9805,187.3748,185.5708,185.9552,887225.0
2024-07-08 11:00:00,188.65,189.15,188.53,188.76,781966.0,185.975,186.4679,185.8567,186.0834,781966.0
2024-07-08 11:30:00,188.78,188.84,187.65,188.03,847666.0,186.1031,186.1623,184.9891,185.3638,847666.0
2024-07-08 12:00:00,188.04,188.04,186.81,186.82,801290.0,185.3736,185.3736,184.1611,184.1709,801290.0
2024-07-08 12:30:00,186.81,187.59,186.57,187.23,582278.0,184.1611,184.93,183.9245,184.5751,582278.0
2024-07-08 13:00:00,187.23,187.64,186.51,186.52,901069.0,184.5751,184.9793,183.8653,183.8752,901069.0
2024-07-08 13:30:00,186.52,186.81,186.5,186.8,1002015.0,183.8752,184.1611,183.8554,184.1512,1002015.0
2024-07-08 14:00:00,186.74,186.95,185.83,186.2,933817.0,184.092,184.2991,183.1949,183.5597,933817.0
2024-07-08 14:30:00,186.18,186.19,185.27,185.34,744222.0,183.54,183.5498,182.6429,182.7119,744222.0
2024-07-08 15:00:00,185.37,185.84,185.13,185.4,915294.0,182.7415,183.2048,182.5049,182.771,915294.0
2024-07-08 15:30:00,185.4,187.28,185.22,186.66,1556267.0,182.771,184.6244,182.5936,184.0132,1556267.0
2024-07-09 09:30:00,188.09,188.44,185.94,185.98,2488978.0,185.4229,185.7679,183.3034,183.3428,2488978.0
2024-07-09 10:00:00,185.98,186.09,184.35,184.92,2214360.0,183.3428,183.4513,181.7359,182.2979,2214360.0
2024-07-09 10:30:00,184.97,185.14,183.92,184.05,1399323.0,182.3471,182.5147,181.312,181.4402,1399323.0
2024-07-09 11:00:00,184.03,184.42,183.01,183.02,1084083.0,181.4205,181.8049,180.4149,180.4248,1084083.0
2024-07-09 11:30:00,183.02,184.72,182.85,184.01,1066067.0,180.4248,182.1007,180.2572,181.4008,1066067.0
2024-07-09 12:00:00,184.0,184.09,183.21,183.28,573552.0,181.3909,181.4796,180.6121,180.6811,573552.0
2024-07-09 12:30:00,183.29,183.5,182.5,183.26,784729.0,180.691,180.898,179.9122,180.6614,784729.0
2024-07-09 13:00:00,183.26,183.52,182.69,182.86,626533.0,180.6614,180.9177,180.0995,180.2671,626533.0
2024-07-09 13:30:00,182.88,184.12,182.85,184.09,706700.0,180.2868,181.5092,180.2572,181.4796,706700.0
2024-07-09 14:00:00,184.09,184.85,183.82,184.4,931480.0,181.4796,182.2288,181.2134,181.7852,931480.0
2024-07-09 14:30:00,184.41,184.8,184.23,184.4,593389.0,181.7951,182.1796,181.6176,181.7852,593389.0
2024-07-09 15:00:00,184.4,184.62,183.92,184.33,647251.0,181.7852,182.0021,181.312,181.7162,647251.0
2024-07-09 15:30:00,184.33,185.01,184.24,184.54,1647814.0,181.7162,182.3866,181.6275,181.9232,1647814.0
2024-07-10 09:30:00,188.28,189.91,186.7,189.15,3384892.0,185.6102,187.2171,184.0526,186.4679,3384892.0
2024-07-10 10:00:00,189.22,190.78,188.8,189.97,2218567.0,186.5369,188.0748,186.1228,187.2762,2218567.0
2024-07-10 10:30:00,189.96,190.01,188.61,188.95,971117.0,187.2664,187.3157,185.9355,186.2707,971117.0
2024-07-10 11:00:00,188.97,189.68,188.34,189.64,651471.0,186.2904,186.9904,185.6694,186.9509,651471.0
2024-07-10 11:30:00,189.65,189.93,189.29,189.58,576801.0,186.9608,187.2368,186.6059,186.8918,576801.0
2024-07-10 12:00:00,189.55,189.88,188.91,189.88,582890.0,186.8622,187.1875,186.2313,187.1875,582890.0
2024-07-10 12:30:00,189.89,190.57,189.65,190.48,800265.0,187.1974,187.8677,186.9608,187.779,800265.0
2024-07-10 13:00:00,190.45,190.51,189.67,189.94,412636.0,187.7494,187.8086,186.9805,187.2467,412636.0
2024-07-10 13:30:00,189.97,190.2,189.62,189.72,301717.0,187.2762,187.503,186.9312,187.0298,301717.0
2024-07-10 14:00:00,189.72,190.74,189.69,190.71,486353.0,187.0298,188.0353,187.0002,188.0057,486353.0
2024-07-10 14:30:00,190.7,191.06,190.04,190.17,660500.0,187.9959,188.3508,187.3453,187.4734,660500.0
2024-07-10 15:00:00,190.15,190.78,189.96,190.65,600824.0,187.4537,188.0748,187.2664,187.9466,600824.0
2024-07-10 15:30:00,190.64,191.42,190.47,191.0,1407269.0,187.9367,188.7057,187.7692,188.2916,1407269.0
2024-07-11 09:30:00,193.09,193.47,188.14,190.04,3038441.0,190.352,190.7266,185.4722,187.3453,3038441.0
2024-07-11 10:00:00,190.03,190.07,186.31,188.24,1873121.0,187.3354,187.3748,183.6681,185.5708,1873121.0
2024-07-11 10:30:00,188.25,188.75,187.15,187.31,1063319.0,185.5806,186.0735,184.4962,184.654,1063319.0
2024-07-11 11:00:00,187.28,187.72,183.61,184.09,1918549.0,184.6244,185.0581,181.0064,181.4796,1918549.0
2024-07-11 11:30:00,184.1,184.65,183.03,183.82,1474776.0,181.4895,182.0317,180.4347,181.2134,1474776.0
2024-07-11 12:00:00,183.8,185.73,183.14,185.31,1009648.0,181.1937,183.0964,180.5431,182.6823,1009648.0
2024-07-11 12:30:00,185.24,185.79,184.07,184.08,631009.0,182.6133,183.1555,181.4599,181.4698,631009.0
2024-07-11 13:00:00,184.14,184.73,183.44,184.67,560677.0,181.5289,182.1105,180.8388,182.0514,560677.0
2024-07-11 13:30:00,184.65,184.7,183.41,183.52,400502.0,182.0317,182.081,180.8093,180.9177,400502.0
2024-07-11 14:00:00,183.53,184.38,183.01,184.14,398755.0,180.9276,181.7655,180.4149,181.5289,398755.0
2024-07-11 14:30:00,184.15,184.6,184.03,184.45,340009.0,181.5388,181.9824,181.4205,181.8345,340009.0
2024-07-11 15:00:00,184.49,185.23,184.38,184.46,568545.0,181.8739,182.6035,181.7655,181.8444,568545.0
2024-07-11 15:30:00,184.45,185.51,184.26,184.42,1223525.0,181.8345,182.8795,181.6472,181.8049,1223525.0
2024-07-12 09:30:00,183.07,187.38,182.75,187.36,3413658.0,180.4741,184.723,180.1586,184.7033,3413658.0
2024-07-12 10:00:00,187.37,188.85,186.95,187.95,1878310.0,184.7131,186.1721,184.2991,185.2849,1878310.0
2024-07-12 10:30:00,187.97,189.76,187.65,188.92,1282812.0,185.3046,187.0692,184.9891,186.2411,1282812.0
2024-07-12 11:00:00,188.9,189.61,187.55,187.91,913496.0,186.2214,186.9213,184.8906,185.2455,913496.0
2024-07-12 11:30:00,187.9,189.17,184.28,188.29,567420.0,185.2356,186.4876,181.6669,185.6201,567420.0
2024-07-12 12:00:00,188.28,188.54,187.21,187.96,612843.0,185.6102,185.8665,184.5554,185.2947,612843.0
2024-07-12 12:30:00,187.98,189.31,187.95,189.19,496782.0,185.3145,186.6256,185.2849,186.5073,496782.0
2024-07-12 13:00:00,189.21,189.7,189.01,189.45,522781.0,186.527,187.0101,186.3299,186.7636,522781.0
2024-07-12 13:30:00,189.47,190.38,189.39,189.81,670492.0,186.7833,187.6804,186.7045,187.1185,670492.0
2024-07-12 14:00:00,189.81,190.11,189.54,189.62,326102.0,187.1185,187.4143,186.8523,186.9312,326102.0
2024-07-12 14:30:00,189.62,190.08,189.47,189.86,285861.0,186.9312,187.3847,186.7833,187.1678,285861.0
2024-07-12 15:00:00,189.86,190.04,188.87,189.05,440879.0,187.1678,187.3453,186.1918,186.3693,440879.0
2024-07-12 15:30:00,189.02,189.03,186.39,187.38,1475164.0,186.3397,186.3496,183.747,184.723,1475164.0
2024-07-15 09:30:00,188.68,190.06,186.82,187.12,2133395.0,186.0045,187.365,184.1709,184.4667,2133395.0
2024-07-15 10:00:00,187.14,188.34,186.36,187.01,1081291.0,184.4864,185.6694,183.7174,184.3582,1081291.0
2024-07-15 10:30:00,187.04,188.22,186.87,187.57,823517.0,184.3878,185.5511,184.2202,184.9103,823517.0
2024-07-15 11:00:00,187.58,188.0,187.21,187.27,683832.0,184.9201,185.3342,184.5554,184.6145,683832.0
2024-07-15 11:30:00,187.27,187.56,186.17,186.53,636038.0,184.6145,184.9004,183.5301,183.885,636038.0
2024-07-15 12:00:00,186.51,186.55,184.3,186.15,1104551.0,183.8653,183.9047,181.6866,183.5104,1104551.0
2024-07-15 12:30:00,186.15,186.25,184.94,185.68,493163.0,183.5104,183.609,182.3176,183.0471,493163.0
2024-07-15 13:00:00,185.66,185.93,184.84,185.43,336941.0,183.0274,183.2935,182.219,182.8006,336941.0
2024-07-15 13:30:00,185.4,185.58,184.75,184.78,290353.0,182.771,182.9485,182.1303,182.1598,290353.0
2024-07-15 14:00:00,184.82,185.17,184.17,185.17,530017.0,182.1993,182.5443,181.5585,182.5443,530017.0
2024-07-15 14:30:00,185.15,185.66,184.65,185.28,437820.0,182.5246,183.0274,182.0317,182.6527,437820.0
2024-07-15 15:00:00,185.28,185.84,185.08,185.47,264660.0,182.6527,183.2048,182.4556,182.8401,264660.0
2024-07-15 15:30:00,185.44,185.89,184.15,185.29,1079507.0,182.8105,183.2541,181.5388,182.6626,1079507.0
2024-07-16 09:30:00,188.27,189.59,186.62,187.02,2096038.0,185.6003,186.9016,183.9737,184.3681,2096038.0
2024-07-16 10:00:00,187.03,188.0,185.02,186.31,1351075.0,184.3779,185.3342,182.3964,183.6681,1351075.0
2024-07-16 10:30:00,186.31,187.14,185.81,186.08,678022.0,183.6681,184.4864,183.1752,183.4414,678022.0
2024-07-16 11:00:00,186.09,187.58,186.01,187.1,535006.0,183.4513,184.9201,183.3724,184.4469,535006.0
2024-07-16 11:30:00,187.09,187.64,186.75,187.13,536911.0,184.4371,184.9793,184.1019,184.4765,536911.0
2024-07-16 12:00:00,187.15,187.42,186.36,186.42,358413.0,184.4962,184.7624,183.7174,183.7766,358413.0
2024-07-16 12:30:00,186.4,186.97,186.12,186.81,403617.0,183.7569,184.3188,183.4808,184.1611,403617.0
2024-07-16 13:00:00,186.81,186.83,185.55,185.69,416272.0,184.1611,184.1808,182.9189,183.0569,416272.0
2024-07-16 13:30:00,185.67,186.05,185.38,185.62,542642.0,183.0372,183.4118,182.7513,182.9879,542642.0
2024-07-16 14:00:00,185.62,185.84,185.26,185.57,507177.0,182.9879,183.2048,182.633,182.9386,507177.0
2024-07-16 14:30:00,185.55,186.03,185.26,186.03,495583.0,182.9189,183.3921,182.633,183.3921,495583.0
2024-07-16 15:00:00,186.03,186.04,185.58,185.72,400649.0,183.3921,183.402,182.9485,183.0865,400649.0
2024-07-16 15:30:00,185.73,186.88,185.71,186.17,1505110.0,183.0964,184.2301,183.0766,183.5301,1505110.0
2024-07-17 09:30:00,175.22,176.06,173.09,174.35,6578064.0,172.7354,173.5635,170.6356,171.8777,6578064.0
2024-07-17 10:00:00,174.4,174.45,171.82,172.78,3179708.0,171.927,171.9763,169.3836,170.33,3179708.0
2024-07-17 10:30:00,172.78,175.82,172.32,174.56,2287971.0,170.33,173.3269,169.8765,172.0848,2287971.0
2024-07-17 11:00:00,174.56,176.58,174.43,175.59,1925980.0,172.0848,174.0761,171.9566,173.1001,1925980.0
2024-07-17 11:30:00,175.56,175.78,173.64,174.49,1629835.0,173.0706,173.2875,171.1778,172.0157,1629835.0
2024-07-17 12:00:00,174.53,174.79,173.35,173.38,1130313.0,172.0552,172.3115,170.8919,170.9215,1130313.0
2024-07-17 12:30:00,173.38,174.2,172.62,174.11,1160112.0,170.9215,171.7299,170.1723,171.6411,1160112.0
2024-07-17 13:00:00,174.09,174.15,172.5,172.79,1172705.0,171.6214,171.6806,170.054,170.3399,1172705.0
2024-07-17 13:30:00,172.79,173.37,172.16,172.46,1654555.0,170.3399,170.9116,169.7188,170.0145,1654555.0
2024-07-17 14:00:00,172.46,172.9,172.01,172.29,1302703.0,170.0145,170.4483,169.5709,169.8469,1302703.0
2024-07-17 14:30:00,172.28,172.37,171.0,171.16,1456554.0,169.8371,169.9258,168.5752,168.733,1456554.0
2024-07-17 15:00:00,171.16,173.08,170.51,173.08,2607135.0,168.733,170.6257,168.0922,170.6257,2607135.0
2024-07-17 15:30:00,173.04,173.47,170.88,171.3,3369744.0,170.5863,171.0102,168.4569,168.871,3369744.0
2024-07-18 09:30:00,175.5,178.69,171.35,173.98,6592863.0,173.0114,176.1562,168.9203,171.513,6592863.0
2024-07-18 10:00:00,174.01,175.22,172.19,172.24,2417329.0,171.5426,172.7354,169.7484,169.7977,2417329.0
2024-07-18 10:30:00,172.2,172.21,165.9,168.85,6652099.0,169.7582,169.7681,163.5476,166.4557,6652099.0
2024-07-18 11:00:00,168.84,170.25,166.38,166.86,3398383.0,166.4459,167.8359,164.0207,164.4939,3398383.0
2024-07-18 11:30:00,166.84,167.23,164.51,166.22,3790855.0,164.4742,164.8587,162.1773,163.863,3790855.0
2024-07-18 12:00:00,166.19,166.93,165.37,166.46,1403449.0,163.8334,164.5629,163.0251,164.0996,1403449.0
2024-07-18 12:30:00,166.4,170.19,165.91,170.05,1885229.0,164.0405,167.7767,163.5574,167.6387,1885229.0
2024-07-18 13:00:00,170.04,171.22,168.76,170.0,1922402.0,167.6288,168.7921,166.367,167.5894,1922402.0
2024-07-18 13:30:00,169.98,170.61,168.74,169.19,1347018.0,167.5697,168.1908,166.3473,166.7909,1347018.0
2024-07-18 14:00:00,169.18,170.52,168.77,169.97,850344.0,166.781,168.102,166.3769,167.5598,850344.0
2024-07-18 14:30:00,169.95,170.2,168.97,169.95,678875.0,167.5401,167.7866,166.574,167.5401,678875.0
2024-07-18 15:00:00,169.94,170.36,168.37,170.11,959577.0,167.5303,167.9443,165.9825,167.6979,959577.0
2024-07-18 15:30:00,170.09,172.94,169.86,171.81,2924674.0,167.6781,170.4877,167.4514,169.3737,2924674.0
2024-07-19 09:30:00,169.17,170.52,168.13,169.05,2166621.0,166.7712,168.102,165.7459,166.6529,2166621.0
2024-07-19 10:00:00,169.05,169.12,166.83,166.88,1629251.0,166.6529,166.7219,164.4644,164.5137,1629251.0
2024-07-19 10:30:00,166.9,167.3,165.32,167.04,1726751.0,164.5334,164.9277,162.9758,164.6714,1726751.0
2024-07-19 11:00:00,167.07,168.46,166.46,166.49,1319266.0,164.701,166.0713,164.0996,164.1292,1319266.0
2024-07-19 11:30:00,166.51,167.64,166.23,167.63,659278.0,164.1489,165.2629,163.8729,165.253,659278.0
2024-07-19 12:00:00,167.6,167.92,166.53,167.0,491715.0,165.2234,165.5389,164.1686,164.632,491715.0
2024-07-19 12:30:00,167.02,167.17,166.13,166.39,534814.0,164.6517,164.7995,163.7743,164.0306,534814.0
2024-07-19 13:00:00,166.37,166.7,165.76,166.7,643756.0,164.0109,164.3362,163.4095,164.3362,643756.0
2024-07-19 13:30:00,166.7,167.24,166.17,166.7,513765.0,164.3362,164.8686,163.8137,164.3362,513765.0
2024-07-19 14:00:00,166.66,167.2,166.43,166.77,412615.0,164.2968,164.8291,164.07,164.4052,412615.0
2024-07-19 14:30:00,166.77,166.79,166.2,166.77,424081.0,164.4052,164.4249,163.8433,164.4052,424081.0
2024-07-19 15:00:00,166.75,167.24,166.43,166.47,750035.0,164.3855,164.8686,164.07,164.1095,750035.0
2024-07-19 15:30:00,166.46,166.48,165.22,165.75,2814008.0,164.0996,164.1193,162.8772,163.3997,2814008.0
2024-07-22 09:30:00,166.31,170.88,166.22,168.49,3467365.0,163.9517,168.4569,163.863,166.1008,3467365.0
2024-07-22 10:00:00,168.46,168.82,166.68,167.8,1599028.0,166.0713,166.4261,164.3165,165.4206,1599028.0
2024-07-22 10:30:00,167.83,168.87,167.17,167.52,1079890.0,165.4502,166.4754,164.7995,165.1446,1079890.0
2024-07-22 11:00:00,167.52,168.34,166.44,166.66,912595.0,165.1446,165.953,164.0799,164.2968,912595.0
2024-07-22 11:30:00,166.65,167.64,166.18,167.49,638476.0,164.2869,165.2629,163.8236,165.115,638476.0
2024-07-22 12:00:00,167.43,167.72,166.84,167.46,313033.0,165.0559,165.3417,164.4742,165.0854,313033.0
2024-07-22 12:30:00,167.46,168.66,167.36,168.25,403391.0,165.0854,166.2684,164.9869,165.8642,403391.0
2024-07-22 13:00:00,168.29,168.81,168.2,168.48,327706.0,165.9037,166.4163,165.8149,166.091,327706.0
2024-07-22 13:30:00,168.49,168.96,168.27,168.84,331254.0,166.1008,166.5642,165.8839,166.4459,331254.0
2024-07-22 14:00:00,168.83,169.59,168.74,169.04,572454.0,166.436,167.1852,166.3473,166.643,572454.0
2024-07-22 14:30:00,169.02,169.48,168.8,168.8,447729.0,166.6233,167.0768,166.4064,166.4064,447729.0
2024-07-22 15:00:00,168.83,169.17,168.48,168.88,733345.0,166.436,166.7712,166.091,166.4853,733345.0
2024-07-22 15:30:00,168.83,169.69,168.76,169.35,1637901.0,166.436,167.2838,166.367,166.9486,1637901.0
2024-07-23 09:30:00,169.42,170.35,168.29,168.93,1365954.0,167.0176,167.9345,165.9037,166.5346,1365954.0
2024-07-23 10:00:00,168.96,169.37,167.96,169.15,838650.0,166.5642,166.9683,165.5783,166.7515,838650.0
2024-07-23 10:30:00,169.16,169.61,168.58,169.06,684508.0,166.7613,167.2049,166.1896,166.6627,684508.0
2024-07-23 11:00:00,169.05,171.54,168.69,170.62,1065139.0,166.6529,169.1076,166.298,168.2006,1065139.0
2024-07-23 11:30:00,170.55,171.01,170.2,170.7,509138.0,168.1316,168.5851,167.7866,168.2795,509138.0
2024-07-23 12:00:00,170.69,171.54,170.29,170.65,417695.0,168.2696,169.1076,167.8753,168.2302,417695.0
2024-07-23 12:30:00,170.64,171.0,170.27,170.84,207575.0,168.2203,168.5752,167.8556,168.4175,207575.0
2024-07-23 13:00:00,170.82,171.11,170.27,170.39,297450.0,168.3978,168.6837,167.8556,167.9739,297450.0
2024-07-23 13:30:00,170.39,170.63,169.97,170.44,335092.0,167.9739,168.2105,167.5598,168.0232,335092.0
2024-07-23 14:00:00,170.42,170.55,169.44,169.66,253368.0,168.0035,168.1316,167.0374,167.2542,253368.0
2024-07-23 14:30:00,169.68,170.48,169.6,170.47,199056.0,167.274,168.0626,167.1951,168.0528,199056.0
2024-07-23 15:00:00,170.45,170.78,170.28,170.37,221874.0,168.033,168.3584,167.8654,167.9542,221874.0
2024-07-23 15:30:00,170.35,170.36,169.4,169.88,677314.0,167.9345,167.9443,166.9979,167.4711,677314.0
2024-07-24 09:30:00,165.09,165.45,162.34,163.41,3032630.0,162.749,163.1039,160.038,161.0929,3032630.0
2024-07-24 10:00:00,163.39,164.57,163.07,164.05,1137746.0,161.0731,162.2364,160.7577,161.7238,1137746.0
2024-07-24 10:30:00,164.05,164.17,162.4,162.87,1134744.0,161.7238,161.8421,160.0972,160.5605,1134744.0
2024-07-24 11:00:00,162.88,163.29,161.56,162.11,1035853.0,160.5704,160.9746,159.2691,159.8113,1035853.0
2024-07-24 11:30:00,162.11,162.47,161.5,161.55,871852.0,159.8113,160.1662,159.2099,159.2592,871852.0
2024-07-24 12:00:00,161.54,162.34,161.14,161.97,769453.0,159.2494,160.038,158.855,159.6733,769453.0
2024-07-24 12:30:00,161.94,162.42,161.56,161.93,390099.0,159.6437,160.1169,159.2691,159.6338,390099.0
2024-07-24 13:00:00,161.93,162.64,161.51,162.15,368254.0,159.6338,160.3338,159.2198,159.8507,368254.0
2024-07-24 13:30:00,162.14,162.69,161.73,161.78,299808.0,159.8409,160.3831,159.4367,159.486,299808.0
2024-07-24 14:00:00,161.77,161.88,161.07,161.1,528177.0,159.4761,159.5846,158.786,158.8156,528177.0
2024-07-24 14:30:00,161.11,161.31,160.32,160.94,746351.0,158.8255,159.0226,158.0467,158.6579,746351.0
2024-07-24 15:00:00,160.91,161.28,160.49,160.53,440016.0,158.6283,158.9931,158.2143,158.2537,440016.0
2024-07-24 15:30:00,160.54,161.81,159.59,159.75,2069875.0,158.2636,159.5155,157.327,157.4848,2069875.0
2024-07-25 09:30:00,158.16,160.14,155.77,156.19,3095474.0,155.9173,157.8692,153.5612,153.9752,3095474.0
2024-07-25 10:00:00,156.19,157.77,152.11,157.61,3053239.0,153.9752,155.5328,149.9531,155.3751,3053239.0
2024-07-25 10:30:00,157.61,161.18,157.31,161.18,2240231.0,155.3751,158.8945,155.0794,158.8945,2240231.0
2024-07-25 11:00:00,161.18,162.04,159.1,160.78,1695315.0,158.8945,159.7423,156.844,158.5002,1695315.0
2024-07-25 11:30:00,160.76,161.38,158.97,161.37,886931.0,158.4804,159.0916,156.7158,159.0818,886931.0
2024-07-25 12:00:00,161.37,162.23,160.18,162.07,864518.0,159.0818,159.9296,157.9087,159.7719,864518.0
2024-07-25 12:30:00,162.11,162.57,161.5,162.31,774823.0,159.8113,160.2648,159.2099,160.0085,774823.0
2024-07-25 13:00:00,162.32,163.4,161.18,161.61,902795.0,160.0183,161.083,158.8945,159.3184,902795.0
2024-07-25 13:30:00,161.61,162.84,161.04,162.76,418063.0,159.3184,160.5309,158.7565,160.4521,418063.0
2024-07-25 14:00:00,162.78,162.92,160.96,161.49,466158.0,160.4718,160.6098,158.6776,159.2001,466158.0
2024-07-25 14:30:00,161.46,161.6,159.69,160.15,757892.0,159.1705,159.3085,157.4256,157.8791,757892.0
2024-07-25 15:00:00,160.15,162.33,160.14,161.71,743093.0,157.8791,160.0282,157.8692,159.417,743093.0
2024-07-25 15:30:00,161.69,161.95,159.66,160.34,1566177.0,159.3973,159.6536,157.396,158.0664,1566177.0
2024-07-26 09:30:00,164.3,164.59,160.46,161.64,2339203.0,161.9702,162.2561,158.1847,159.348,2339203.0
2024-07-26 10:00:00,161.54,163.1,159.19,161.24,1495145.0,159.2494,160.7873,156.9327,158.9536,1495145.0
2024-07-26 10:30:00,161.27,161.42,160.03,161.22,685831.0,158.9832,159.1311,157.7608,158.9339,685831.0
2024-07-26 11:00:00,161.16,161.78,160.85,161.1,377478.0,158.8748,159.486,158.5692,158.8156,377478.0
2024-07-26 11:30:00,161.1,161.94,161.07,161.56,478296.0,158.8156,159.6437,158.786,159.2691,478296.0
2024-07-26 12:00:00,161.58,162.62,161.41,162.3,371710.0,159.2888,160.3141,159.1212,159.9986,371710.0
2024-07-26 12:30:00,162.29,162.68,162.08,162.38,283683.0,159.9887,160.3732,159.7817,160.0775,283683.0
2024-07-26 13:00:00,162.38,162.66,162.01,162.24,265849.0,160.0775,160.3535,159.7127,159.9395,265849.0
2024-07-26 13:30:00,162.23,162.33,160.59,161.92,426325.0,159.9296,160.0282,158.3128,159.624,426325.0
2024-07-26 14:00:00,161.97,162.29,161.32,161.77,306474.0,159.6733,159.9887,159.0325,159.4761,306474.0
2024-07-26 14:30:00,161.78,161.82,160.63,160.77,315002.0,159.486,159.5254,158.3523,158.4903,315002.0
2024-07-26 15:00:00,160.74,161.56,160.48,161.51,373165.0,158.4607,159.2691,158.2044,159.2198,373165.0
2024-07-26 15:30:00,161.48,161.98,160.73,161.95,1131932.0,159.1902,159.6831,158.4509,159.6536,1131932.0
2024-07-29 09:30:00,162.76,163.23,161.31,162.28,1467357.0,160.4521,160.9154,159.0226,159.9789,1467357.0
2024-07-29 10:00:00,162.28,162.6,160.24,161.77,1197922.0,159.9789,160.2943,157.9678,159.4761,1197922.0
2024-07-29 10:30:00,161.77,161.79,160.42,160.47,807833.0,159.4761,159.4958,158.1453,158.1945,807833.0
2024-07-29 11:00:00,160.41,160.53,158.63,160.11,1033042.0,158.1354,158.2537,156.3806,157.8397,1033042.0
2024-07-29 11:30:00,160.11,160.71,158.92,160.45,655811.0,157.8397,158.4311,156.6665,158.1748,655811.0
2024-07-29 12:00:00,160.49,161.29,160.46,160.86,349981.0,158.2143,159.0029,158.1847,158.579,349981.0
2024-07-29 12:30:00,160.84,161.5,160.65,160.73,246310.0,158.5593,159.2099,158.372,158.4509,246310.0
2024-07-29 13:00:00,160.72,161.38,160.25,160.26,173892.0,158.441,159.0916,157.9777,157.9875,173892.0
2024-07-29 13:30:00,160.29,161.01,160.15,160.74,351634.0,158.0171,158.7269,157.8791,158.4607,351634.0
2024-07-29 14:00:00,160.74,160.92,160.17,160.81,335056.0,158.4607,158.6382,157.8988,158.5297,335056.0
2024-07-29 14:30:00,160.79,160.93,160.26,160.83,257164.0,158.51,158.648,157.9875,158.5494,257164.0
2024-07-29 15:00:00,160.79,161.15,160.47,160.81,506379.0,158.51,158.8649,158.1945,158.5297,506379.0
2024-07-29 15:30:00,160.82,160.87,159.81,160.01,1046791.0,158.5396,158.5889,157.5439,157.7411,1046791.0
2024-07-30 09:30:00,160.1,161.15,158.11,158.4,1465642.0,157.8298,158.8649,155.868,156.1539,1465642.0
2024-07-30 10:00:00,158.33,159.23,157.72,158.03,887628.0,156.0849,156.9721,155.4835,155.7891,887628.0
2024-07-30 10:30:00,158.04,158.26,156.19,156.25,1319250.0,155.799,156.0159,153.9752,154.0344,1319250.0
2024-07-30 11:00:00,156.25,156.46,154.71,155.98,1752845.0,154.0344,154.2414,152.5162,153.7682,1752845.0
2024-07-30 11:30:00,155.96,156.07,153.92,154.12,1552024.0,153.7485,153.8569,151.7374,151.9346,1552024.0
2024-07-30 12:00:00,154.12,155.08,153.46,154.14,1278534.0,151.9346,152.881,151.284,151.9543,1278534.0
2024-07-30 12:30:00,154.11,154.26,152.57,152.59,1002102.0,151.9247,152.0726,150.4066,150.4263,1002102.0
2024-07-30 13:00:00,152.65,154.38,152.55,154.2,925179.0,150.4854,152.1909,150.3869,152.0135,925179.0
2024-07-30 13:30:00,154.2,154.58,153.32,153.93,1350632.0,152.0135,152.3881,151.1459,151.7473,1350632.0
2024-07-30 14:00:00,153.93,155.45,153.78,155.18,620528.0,151.7473,153.2457,151.5994,152.9796,620528.0
2024-07-30 14:30:00,155.17,155.73,154.74,155.21,590902.0,152.9697,153.5218,152.5458,153.0091,590902.0
2024-07-30 15:00:00,155.22,155.23,154.32,154.75,548323.0,153.019,153.0289,152.1318,152.5557,548323.0
2024-07-30 15:30:00,154.74,155.62,154.01,154.58,1848709.0,152.5458,153.4133,151.8262,152.3881,1848709.0
2024-07-31 09:30:00,163.77,164.74,162.07,163.29,3182926.0,161.4478,162.404,159.7719,160.9746,3182926.0
2024-07-31 10:00:00,163.29,164.59,162.45,163.7,1342295.0,160.9746,162.2561,160.1465,161.3787,1342295.0
2024-07-31 10:30:00,163.7,164.32,162.49,163.02,1099448.0,161.3787,161.99,160.1859,160.7084,1099448.0
2024-07-31 11:00:00,163.05,163.6,162.47,163.19,933897.0,160.738,161.2802,160.1662,160.876,933897.0
2024-07-31 11:30:00,163.2,163.73,162.96,163.14,524185.0,160.8858,161.4083,160.6492,160.8267,524185.0
2024-07-31 12:00:00,163.14,163.96,163.02,163.76,518525.0,160.8267,161.6351,160.7084,161.4379,518525.0
2024-07-31 12:30:00,163.76,163.95,163.44,163.79,367128.0,161.4379,161.6252,161.1224,161.4675,367128.0
2024-07-31 13:00:00,163.83,164.59,163.81,164.05,388569.0,161.5069,162.2561,161.4872,161.7238,388569.0
2024-07-31 13:30:00,164.04,164.15,163.0,164.09,543432.0,161.7139,161.8224,160.6887,161.7632,543432.0
2024-07-31 14:00:00,164.11,164.8,163.68,164.5,335305.0,161.7829,162.4632,161.359,162.1674,335305.0
2024-07-31 14:30:00,164.53,166.65,164.52,166.27,863432.0,162.197,164.2869,162.1871,163.9123,863432.0
2024-07-31 15:00:00,166.27,166.39,164.23,164.61,870499.0,163.9123,164.0306,161.9012,162.2758,870499.0
2024-07-31 15:30:00,164.61,166.22,164.58,165.82,1498429.0,162.2758,163.863,162.2463,163.4687,1498429.0
2024-08-01 09:30:00,163.48,167.67,163.02,166.69,2774430.0,161.1619,165.2925,160.7084,164.3264,2774430.0
2024-08-01 10:00:00,166.6,166.96,163.04,163.04,1399779.0,164.2376,164.5925,160.7281,160.7281,1399779.0
2024-08-01 10:30:00,163.06,163.51,161.94,162.06,1298112.0,160.7478,161.1914,159.6437,159.762,1298112.0
2024-08-01 11:00:00,162.1,162.74,161.1,162.07,807538.0,159.8014,160.4324,158.8156,159.7719,807538.0
2024-08-01 11:30:00,162.09,162.16,159.58,159.6,1011342.0,159.7916,159.8606,157.3172,157.3369,1011342.0
2024-08-01 12:00:00,159.6,161.02,159.46,159.82,595349.0,157.3369,158.7368,157.1989,157.5538,595349.0
2024-08-01 12:30:00,159.76,159.85,158.46,159.14,855925.0,157.4946,157.5833,156.2131,156.8834,855925.0
2024-08-01 13:00:00,159.07,159.35,156.99,158.2,1044595.0,156.8144,157.0904,154.7639,155.9567,1044595.0
2024-08-01 13:30:00,158.24,159.04,157.1,159.0,709876.0,155.9962,156.7848,154.8723,156.7454,709876.0
2024-08-01 14:00:00,158.98,159.17,157.25,157.59,455393.0,156.7257,156.913,155.0202,155.3554,455393.0
2024-08-01 14:30:00,157.58,158.1,156.84,156.97,561640.0,155.3455,155.8582,154.616,154.7442,561640.0
2024-08-01 15:00:00,156.97,158.68,156.86,158.68,560526.0,154.7442,156.4299,154.6357,156.4299,560526.0
2024-08-01 15:30:00,158.64,159.04,157.69,158.19,1506826.0,156.3905,156.7848,155.454,155.9469,1506826.0
2024-08-02 09:30:00,151.25,152.77,148.88,150.36,4789392.0,149.1053,150.6037,146.7689,148.2279,4789392.0
2024-08-02 10:00:00,150.38,150.6,146.89,150.15,2665966.0,148.2476,148.4645,144.8071,148.0209,2665966.0
2024-08-02 10:30:00,150.14,151.24,148.67,149.4,1514824.0,148.011,149.0954,146.5619,147.2815,1514824.0
2024-08-02 11:00:00,149.42,150.73,149.17,150.35,1038094.0,147.3012,148.5927,147.0548,148.2181,1038094.0
2024-08-02 11:30:00,150.35,153.86,150.22,152.91,1529812.0,148.2181,151.6783,148.0899,150.7418,1529812.0
2024-08-02 12:00:00,152.94,153.33,151.36,151.47,1059508.0,150.7713,151.1558,149.2137,149.3222,1059508.0
2024-08-02 12:30:00,151.45,152.4,149.92,150.0,1127905.0,149.3025,150.239,147.7941,147.873,1127905.0
2024-08-02 13:00:00,150.0,150.78,149.65,149.69,594060.0,147.873,148.642,147.528,147.5674,594060.0
2024-08-02 13:30:00,149.67,150.04,149.25,149.89,578935.0,147.5477,147.9124,147.1336,147.7646,578935.0
2024-08-02 14:00:00,149.87,150.38,149.4,150.37,639032.0,147.7449,148.2476,147.2815,148.2378,639032.0
2024-08-02 14:30:00,150.34,150.71,149.9,149.9,696127.0,148.2082,148.5729,147.7744,147.7744,696127.0
2024-08-02 15:00:00,149.92,150.61,149.81,150.42,1062953.0,147.7941,148.4744,147.6857,148.2871,1062953.0
2024-08-02 15:30:00,150.41,150.67,149.46,149.95,2824691.0,148.2772,148.5335,147.3407,147.8237,2824691.0
2024-08-05 09:30:00,133.86,142.34,133.57,141.75,6406188.0,131.9619,140.3216,131.676,139.74,6406188.0
2024-08-05 10:00:00,141.75,143.82,141.38,141.94,2612001.0,139.74,141.7806,139.3752,139.9273,2612001.0
2024-08-05 10:30:00,141.91,145.14,141.91,144.52,1630475.0,139.8977,143.0819,139.8977,142.4707,1630475.0
2024-08-05 11:00:00,144.51,148.2,143.82,146.44,1827401.0,142.4609,146.0985,141.7806,144.3635,1827401.0
2024-08-05 11:30:00,146.43,148.27,146.31,146.8,1253265.0,144.3536,146.1675,144.2353,144.7184,1253265.0
2024-08-05 12:00:00,146.77,150.0,146.68,149.78,1352981.0,144.6888,147.873,144.6001,147.6561,1352981.0
2024-08-05 12:30:00,149.74,149.76,146.1,146.94,1156933.0,147.6167,147.6364,144.0283,144.8564,1156933.0
2024-08-05 13:00:00,146.88,148.17,146.33,147.41,660804.0,144.7973,146.069,144.2551,145.3197,660804.0
2024-08-05 13:30:00,147.48,148.36,147.43,147.61,561660.0,145.3887,146.2563,145.3395,145.5169,561660.0
2024-08-05 14:00:00,147.56,147.71,146.28,147.15,556768.0,145.4676,145.6155,144.2058,145.0634,556768.0
2024-08-05 14:30:00,147.12,147.59,145.77,146.12,531645.0,145.0339,145.4972,143.703,144.048,531645.0
2024-08-05 15:00:00,146.14,146.93,145.64,146.45,684752.0,144.0677,144.8465,143.5748,144.3734,684752.0
2024-08-05 15:30:00,146.45,147.9,146.23,147.71,2056857.0,144.3734,145.8028,144.1565,145.6155,2056857.0
2024-08-06 09:30:00,150.44,152.5,147.72,151.75,3052514.0,148.3068,150.3376,145.6253,149.5982,3052514.0
2024-08-06 10:00:00,151.74,153.4,151.19,152.31,1683852.0,149.5883,151.2248,149.0461,150.1503,1683852.0
2024-08-06 10:30:00,152.4,155.49,151.88,155.04,1964828.0,150.239,153.2852,149.7264,152.8415,1964828.0
2024-08-06 11:00:00,155.06,155.75,153.45,153.46,1293490.0,152.8613,153.5415,151.2741,151.284,1293490.0
2024-08-06 11:30:00,153.47,154.83,153.38,154.81,720843.0,151.2938,152.6345,151.2051,152.6148,720843.0
2024-08-06 12:00:00,154.82,155.32,154.01,154.76,613585.0,152.6247,153.1176,151.8262,152.5655,613585.0
2024-08-06 12:30:00,154.8,156.13,154.52,155.97,658960.0,152.605,153.9161,152.3289,153.7584,658960.0
2024-08-06 13:00:00,156.0,156.91,155.31,156.25,906207.0,153.7879,154.685,153.1077,154.0344,906207.0
2024-08-06 13:30:00,156.29,156.47,155.76,156.06,389221.0,154.0738,154.2513,153.5513,153.8471,389221.0
2024-08-06 14:00:00,156.09,157.37,155.95,157.26,595529.0,153.8767,155.1385,153.7386,155.0301,595529.0
2024-08-06 14:30:00,157.27,157.71,156.83,156.9,821615.0,155.0399,155.4737,154.6062,154.6752,821615.0
2024-08-06 15:00:00,156.9,157.18,154.72,157.02,1156586.0,154.6752,154.9512,152.5261,154.7935,1156586.0
2024-08-06 15:30:00,157.02,157.32,155.0,155.26,2870343.0,154.7935,155.0892,152.8021,153.0584,2870343.0
2024-08-07 09:30:00,161.55,162.65,159.8,160.52,3858692.0,159.2592,160.3436,157.5341,158.2438,3858692.0
2024-08-07 10:00:00,160.58,160.98,158.76,159.78,1328772.0,158.303,158.6973,156.5088,157.5143,1328772.0
2024-08-07 10:30:00,159.77,161.59,159.36,161.36,1293353.0,157.5045,159.2987,157.1003,159.0719,1293353.0
2024-08-07 11:00:00,161.37,162.45,160.42,160.68,985226.0,159.0818,160.1465,158.1453,158.4016,985226.0
2024-08-07 11:30:00,160.65,161.1,159.6,160.23,636150.0,158.372,158.8156,157.3369,157.958,636150.0
2024-08-07 12:00:00,160.25,160.53,158.72,159.89,591465.0,157.9777,158.2537,156.4694,157.6228,591465.0
2024-08-07 12:30:00,159.89,160.01,158.3,158.94,488300.0,157.6228,157.7411,156.0553,156.6862,488300.0
2024-08-07 13:00:00,158.94,159.15,157.22,158.42,623231.0,156.6862,156.8933,154.9906,156.1736,623231.0
2024-08-07 13:30:00,158.42,159.25,157.12,157.41,719863.0,156.1736,156.9918,154.8921,155.1779,719863.0
2024-08-07 14:00:00,157.41,157.61,155.46,156.09,1155414.0,155.1779,155.3751,153.2556,153.8767,1155414.0
2024-08-07 14:30:00,156.05,156.14,155.32,155.53,767453.0,153.8372,153.9259,153.1176,153.3246,767453.0
2024-08-07 15:00:00,155.57,156.84,155.5,156.01,711860.0,153.364,154.616,153.295,153.7978,711860.0
2024-08-07 15:30:00,155.98,156.21,154.52,155.06,1871360.0,153.7682,153.995,152.3289,152.8613,1871360.0
2024-08-08 09:30:00,159.27,159.41,155.54,158.11,1722029.0,157.0116,157.1496,153.3345,155.868,1722029.0
2024-08-08 10:00:00,158.12,161.43,157.87,161.24,1213304.0,155.8779,159.1409,155.6314,158.9536,1213304.0
2024-08-08 10:30:00,161.28,162.46,160.84,162.1,963405.0,158.9931,160.1563,158.5593,159.8014,963405.0
2024-08-08 11:00:00,162.13,162.66,161.27,162.43,802119.0,159.831,160.3535,158.9832,160.1268,802119.0
2024-08-08 11:30:00,162.48,163.0,162.08,162.46,626300.0,160.176,160.6887,159.7817,160.1563,626300.0
2024-08-08 12:00:00,162.45,163.2,162.33,162.7,496198.0,160.1465,160.8858,160.0282,160.3929,496198.0
2024-08-08 12:30:00,162.68,162.68,161.51,162.02,288744.0,160.3732,160.3732,159.2198,159.7226,288744.0
2024-08-08 13:00:00,162.02,163.36,161.35,163.34,442102.0,159.7226,161.0436,159.0621,161.0239,442102.0
2024-08-08 13:30:00,163.35,164.09,163.18,163.46,456844.0,161.0337,161.7632,160.8661,161.1422,456844.0
2024-08-08 14:00:00,163.44,164.04,163.27,163.44,459243.0,161.1224,161.7139,160.9548,161.1224,459243.0
2024-08-08 14:30:00,163.44,164.25,163.38,163.68,451163.0,161.1224,161.9209,161.0633,161.359,451163.0
2024-08-08 15:00:00,163.69,164.1,163.04,163.28,565990.0,161.3689,161.7731,160.7281,160.9647,565990.0
2024-08-08 15:30:00,163.29,164.75,163.09,164.57,1965434.0,160.9746,162.4139,160.7774,162.2364,1965434.0
2024-08-09 09:30:00,166.32,167.77,163.44,163.56,4191609.0,163.9616,165.391,161.1224,161.2407,4191609.0
2024-08-09 10:00:00,163.58,166.55,163.24,164.9,1604527.0,161.2605,164.1883,160.9253,162.5617,1604527.0
2024-08-09 10:30:00,164.92,166.44,163.93,165.7,1036249.0,162.5814,164.0799,161.6055,163.3504,1036249.0
2024-08-09 11:00:00,165.73,166.46,165.06,165.06,621705.0,163.38,164.0996,162.7195,162.7195,621705.0
2024-08-09 11:30:00,165.11,165.8,164.63,165.18,503471.0,162.7688,163.449,162.2956,162.8378,503471.0
2024-08-09 12:00:00,165.16,165.47,164.21,165.43,543092.0,162.818,163.1237,161.8815,163.0842,543092.0
2024-08-09 12:30:00,165.42,165.85,165.18,165.59,330019.0,163.0744,163.4983,162.8378,163.2419,330019.0
2024-08-09 13:00:00,165.59,167.06,165.38,167.02,714050.0,163.2419,164.6911,163.0349,164.6517,714050.0
2024-08-09 13:30:00,167.06,167.47,166.43,166.83,630329.0,164.6911,165.0953,164.07,164.4644,630329.0
2024-08-09 14:00:00,166.89,167.19,166.26,166.77,291110.0,164.5235,164.8193,163.9024,164.4052,291110.0
2024-08-09 14:30:00,166.75,166.95,166.34,166.89,343124.0,164.3855,164.5827,163.9813,164.5235,343124.0
2024-08-09 15:00:00,166.88,167.69,166.59,167.58,748265.0,164.5137,165.3122,164.2278,165.2037,748265.0
2024-08-09 15:30:00,167.58,167.8,166.19,167.18,1886285.0,165.2037,165.4206,163.8334,164.8094,1886285.0
2024-08-12 09:30:00,166.0,168.25,165.54,166.07,1851405.0,163.6461,165.8642,163.1927,163.7151,1851405.0
2024-08-12 10:00:00,165.96,168.89,165.88,168.07,1243291.0,163.6067,166.4952,163.5278,165.6868,1243291.0
2024-08-12 10:30:00,168.03,169.23,167.96,168.75,999158.0,165.6473,166.8303,165.5783,166.3571,999158.0
2024-08-12 11:00:00,168.72,169.53,167.33,168.39,969109.0,166.3276,167.1261,164.9573,166.0022,969109.0
2024-08-12 11:30:00,168.32,169.19,167.68,168.92,908278.0,165.9332,166.7909,165.3023,166.5247,908278.0
2024-08-12 12:00:00,168.94,168.99,168.07,168.94,375636.0,166.5444,166.5937,165.6868,166.5444,375636.0
2024-08-12 12:30:00,168.91,169.07,167.58,167.58,329265.0,166.5149,166.6726,165.2037,165.2037,329265.0
2024-08-12 13:00:00,167.56,168.61,167.51,168.02,237994.0,165.184,166.2191,165.1347,165.6375,237994.0
2024-08-12 13:30:00,168.03,168.19,167.43,167.73,299011.0,165.6473,165.8051,165.0559,165.3516,299011.0
2024-08-12 14:00:00,167.77,168.24,167.73,167.96,248366.0,165.391,165.8544,165.3516,165.5783,248366.0
2024-08-12 14:30:00,167.95,168.14,167.64,167.87,200580.0,165.5685,165.7558,165.2629,165.4896,200580.0
2024-08-12 15:00:00,167.89,167.93,167.22,167.33,346961.0,165.5093,165.5488,164.8488,164.9573,346961.0
2024-08-12 15:30:00,167.33,167.75,166.76,167.62,1129695.0,164.9573,165.3713,164.3954,165.2432,1129695.0
2024-08-13 09:30:00,168.0,168.99,166.34,168.44,2051523.0,165.6178,166.5937,163.9813,166.0515,2051523.0
2024-08-13 10:00:00,168.45,168.8,167.78,168.63,885870.0,166.0614,166.4064,165.4009,166.2388,885870.0
2024-08-13 10:30:00,168.62,169.19,167.66,169.02,673374.0,166.229,166.7909,165.2826,166.6233,673374.0
2024-08-13 11:00:00,169.06,169.47,168.64,169.39,404258.0,166.6627,167.0669,166.2487,166.9881,404258.0
2024-08-13 11:30:00,169.36,170.08,169.2,169.97,689815.0,166.9585,167.6683,166.8008,167.5598,689815.0
2024-08-13 12:00:00,169.95,170.68,169.76,170.62,540047.0,167.5401,168.2598,167.3528,168.2006,540047.0
2024-08-13 12:30:00,170.61,171.21,170.3,171.21,544349.0,168.1908,168.7823,167.8852,168.7823,544349.0
2024-08-13 13:00:00,171.2,171.31,170.79,171.07,409033.0,168.7724,168.8808,168.3682,168.6442,409033.0
2024-08-13 13:30:00,171.08,171.43,170.22,171.4,631102.0,168.6541,168.9991,167.8063,168.9696,631102.0
2024-08-13 14:00:00,171.41,172.16,171.28,172.07,546913.0,168.9794,169.7188,168.8513,169.6301,546913.0
2024-08-13 14:30:00,172.09,172.24,171.75,172.15,469399.0,169.6498,169.7977,169.3146,169.7089,469399.0
2024-08-13 15:00:00,172.16,172.16,171.47,172.0,721815.0,169.7188,169.7188,169.0386,169.5611,721815.0
2024-08-13 15:30:00,171.98,172.45,171.78,172.34,1389610.0,169.5413,170.0047,169.3442,169.8962,1389610.0
2024-08-14 09:30:00,171.88,172.51,167.19,168.03,2368314.0,169.4428,170.0638,164.8193,165.6473,2368314.0
2024-08-14 10:00:00,168.05,168.92,167.4,168.23,1006086.0,165.6671,166.5247,165.0263,165.8445,1006086.0
2024-08-14 10:30:00,168.23,169.18,167.22,169.0,784402.0,165.8445,166.781,164.8488,166.6036,784402.0
2024-08-14 11:00:00,169.0,169.42,168.72,169.42,469200.0,166.6036,167.0176,166.3276,167.0176,469200.0
2024-08-14 11:30:00,169.42,170.8,169.42,170.59,608298.0,167.0176,168.3781,167.0176,168.171,608298.0
2024-08-14 12:00:00,170.62,170.74,168.7,169.06,398006.0,168.2006,168.3189,166.3078,166.6627,398006.0
2024-08-14 12:30:00,169.02,169.3,168.36,168.76,318284.0,166.6233,166.8993,165.9727,166.367,318284.0
2024-08-14 13:00:00,168.78,169.54,168.6,169.38,223684.0,166.3867,167.1359,166.2093,166.9782,223684.0
2024-08-14 13:30:00,169.38,169.73,168.98,169.28,185601.0,166.9782,167.3232,166.5839,166.8796,185601.0
2024-08-14 14:00:00,169.28,169.53,168.99,169.52,143327.0,166.8796,167.1261,166.5937,167.1162,143327.0
2024-08-14 14:30:00,169.52,170.16,169.26,170.13,192821.0,167.1162,167.7471,166.8599,167.7176,192821.0
2024-08-14 15:00:00,170.1,170.12,169.15,169.44,227665.0,167.688,167.7077,166.7515,167.0374,227665.0
2024-08-14 15:30:00,169.48,170.42,169.18,170.0,625126.0,167.0768,168.0035,166.781,167.5894,625126.0
2024-08-15 09:30:00,172.43,172.72,171.02,171.69,1657044.0,169.985,170.2708,168.595,169.2555,1657044.0
2024-08-15 10:00:00,171.68,172.0,170.82,171.83,1228130.0,169.2456,169.5611,168.3978,169.3935,1228130.0
2024-08-15 10:30:00,171.8,172.43,171.19,172.06,1076954.0,169.3639,169.985,168.7625,169.6202,1076954.0
2024-08-15 11:00:00,172.06,173.3,171.95,173.25,656029.0,169.6202,170.8426,169.5118,170.7933,656029.0
2024-08-15 11:30:00,173.26,174.49,173.0,174.06,747658.0,170.8032,172.0157,170.5469,171.5918,747658.0
2024-08-15 12:00:00,174.08,174.81,173.85,174.79,522061.0,171.6116,172.3312,171.3848,172.3115,522061.0
2024-08-15 12:30:00,174.8,174.8,173.34,173.66,511235.0,172.3214,172.3214,170.8821,171.1975,511235.0
2024-08-15 13:00:00,173.67,174.0,173.46,173.9,299695.0,171.2074,171.5327,171.0004,171.4341,299695.0
2024-08-15 13:30:00,173.89,175.23,173.88,175.21,729768.0,171.4243,172.7453,171.4144,172.7255,729768.0
2024-08-15 14:00:00,175.21,175.44,174.91,175.0,613194.0,172.7255,172.9523,172.4298,172.5185,613194.0
2024-08-15 14:30:00,175.0,175.06,174.35,174.64,422496.0,172.5185,172.5777,171.8777,172.1636,422496.0
2024-08-15 15:00:00,174.62,174.73,174.15,174.48,586788.0,172.1439,172.2523,171.6806,172.0059,586788.0
2024-08-15 15:30:00,174.49,174.89,173.76,173.99,1367778.0,172.0157,172.4101,171.2961,171.5228,1367778.0
2024-08-16 09:30:00,173.39,174.42,172.4,173.2,1037359.0,170.9313,171.9467,169.9554,170.744,1037359.0
2024-08-16 10:00:00,173.25,175.0,173.12,174.36,460751.0,170.7933,172.5185,170.6652,171.8876,460751.0
2024-08-16 10:30:00,174.37,174.8,172.25,172.81,442205.0,171.8974,172.3214,169.8075,170.3596,442205.0
2024-08-16 11:00:00,172.8,173.19,172.39,173.18,239646.0,170.3497,170.7342,169.9455,170.7243,239646.0
2024-08-16 11:30:00,173.17,173.49,172.95,173.26,174822.0,170.7145,171.0299,170.4976,170.8032,174822.0
2024-08-16 12:00:00,173.29,173.97,173.06,173.91,202580.0,170.8328,171.5031,170.606,171.444,202580.0
2024-08-16 12:30:00,173.88,174.48,173.78,174.31,336056.0,171.4144,172.0059,171.3158,171.8383,336056.0
2024-08-16 13:00:00,174.35,174.4,173.79,173.99,431060.0,171.8777,171.927,171.3257,171.5228,431060.0
2024-08-16 13:30:00,173.96,174.23,173.55,173.97,404285.0,171.4933,171.7594,171.0891,171.5031,404285.0
2024-08-16 14:00:00,173.96,174.48,173.72,174.0,508937.0,171.4933,172.0059,171.2567,171.5327,508937.0
2024-08-16 14:30:00,174.0,174.5,173.9,174.41,481014.0,171.5327,172.0256,171.4341,171.9369,481014.0
2024-08-16 15:00:00,174.4,174.63,174.28,174.53,396996.0,171.927,172.1538,171.8087,172.0552,396996.0
2024-08-16 15:30:00,174.52,174.8,173.8,174.6,894071.0,172.0453,172.3214,171.3355,172.1242,894071.0
2024-08-19 09:30:00,174.76,174.95,171.75,171.91,1834530.0,172.2819,172.4692,169.3146,169.4723,1834530.0
2024-08-19 10:00:00,171.95,172.42,171.1,172.23,722585.0,169.5118,169.9751,168.6738,169.7878,722585.0
2024-08-19 10:30:00,172.24,173.1,172.01,172.76,507569.0,169.7977,170.6455,169.5709,170.3103,507569.0
2024-08-19 11:00:00,172.79,173.11,172.26,172.67,469351.0,170.3399,170.6553,169.8174,170.2216,469351.0
2024-08-19 11:30:00,172.7,173.08,172.4,172.66,323135.0,170.2511,170.6257,169.9554,170.2117,323135.0
2024-08-19 12:00:00,172.63,173.05,172.36,172.97,287201.0,170.1821,170.5962,169.916,170.5173,287201.0
2024-08-19 12:30:00,172.95,173.31,172.64,173.17,176563.0,170.4976,170.8525,170.192,170.7145,176563.0
2024-08-19 13:00:00,173.17,173.45,173.08,173.34,173176.0,170.7145,170.9905,170.6257,170.8821,173176.0
2024-08-19 13:30:00,173.33,174.05,173.26,174.02,279992.0,170.8722,171.582,170.8032,171.5524,279992.0
2024-08-19 14:00:00,174.02,174.39,173.71,174.3,368579.0,171.5524,171.9172,171.2468,171.8284,368579.0
2024-08-19 14:30:00,174.31,174.69,174.11,174.33,294231.0,171.8383,172.2129,171.6411,171.858,294231.0
2024-08-19 15:00:00,174.3,174.7,174.1,174.47,349133.0,171.8284,172.2228,171.6313,171.996,349133.0
2024-08-19 15:30:00,174.46,175.43,173.91,175.43,1315434.0,171.9862,172.9424,171.444,172.9424,1315434.0
2024-08-20 09:30:00,175.4,175.4,173.4,174.4,1147868.0,172.9128,172.9128,170.9412,171.927,1147868.0
2024-08-20 10:00:00,174.47,175.06,171.72,172.09,1215478.0,171.996,172.5777,169.285,169.6498,1215478.0
2024-08-20 10:30:00,172.09,172.32,169.85,170.73,1489536.0,169.6498,169.8765,167.4415,168.3091,1489536.0
2024-08-20 11:00:00,170.74,172.03,170.61,171.26,593782.0,168.3189,169.5906,168.1908,168.8315,593782.0
2024-08-20 11:30:00,171.24,171.72,170.71,171.72,500853.0,168.8118,169.285,168.2893,169.285,500853.0
2024-08-20 12:00:00,171.72,171.9,170.8,171.0,371580.0,169.285,169.4625,168.3781,168.5752,371580.0
2024-08-20 12:30:00,170.97,171.01,170.61,170.65,346814.0,168.5457,168.5851,168.1908,168.2302,346814.0
2024-08-20 13:00:00,170.66,171.38,170.46,171.23,311416.0,168.2401,168.9498,168.0429,168.802,311416.0
2024-08-20 13:30:00,171.24,171.98,171.16,171.95,279562.0,168.8118,169.5413,168.733,169.5118,279562.0
2024-08-20 14:00:00,171.9,172.57,171.79,172.33,216218.0,169.4625,170.123,169.354,169.8864,216218.0
2024-08-20 14:30:00,172.35,172.81,172.2,172.56,191144.0,169.9061,170.3596,169.7582,170.1131,191144.0
2024-08-20 15:00:00,172.56,172.61,171.67,171.85,259485.0,170.1131,170.1624,169.2357,169.4132,259485.0
2024-08-20 15:30:00,171.87,172.85,171.46,172.06,1221385.0,169.4329,170.399,169.0287,169.6202,1221385.0
2024-08-21 09:30:00,170.36,172.09,170.32,171.89,954524.0,167.9443,169.6498,167.9049,169.4526,954524.0
2024-08-21 10:00:00,171.92,172.75,171.3,171.81,536238.0,169.4822,170.3004,168.871,169.3737,536238.0
2024-08-21 10:30:00,171.83,173.08,170.88,171.07,599330.0,169.3935,170.6257,168.4569,168.6442,599330.0
2024-08-21 11:00:00,171.05,171.83,170.92,171.68,409653.0,168.6245,169.3935,168.4964,169.2456,409653.0
2024-08-21 11:30:00,171.69,171.69,170.68,170.77,247998.0,169.2555,169.2555,168.2598,168.3485,247998.0
2024-08-21 12:00:00,170.71,170.71,169.91,170.57,431629.0,168.2893,168.2893,167.5007,168.1513,431629.0
2024-08-21 12:30:00,170.53,170.94,170.32,170.9,175564.0,168.1119,168.5161,167.9049,168.4767,175564.0
2024-08-21 13:00:00,170.89,171.02,170.56,170.63,185356.0,168.4668,168.595,168.1415,168.2105,185356.0
2024-08-21 13:30:00,170.68,171.21,170.67,171.15,277965.0,168.2598,168.7823,168.2499,168.7231,277965.0
2024-08-21 14:00:00,171.16,172.0,171.11,171.99,384743.0,168.733,169.5611,168.6837,169.5512,384743.0
2024-08-21 14:30:00,172.0,172.32,171.23,171.47,282227.0,169.5611,169.8765,168.802,169.0386,282227.0
2024-08-21 15:00:00,171.48,171.53,170.67,171.2,370995.0,169.0484,169.0977,168.2499,168.7724,370995.0
2024-08-21 15:30:00,171.19,171.53,170.62,171.44,1038775.0,168.7625,169.0977,168.2006,169.009,1038775.0
2024-08-22 09:30:00,172.0,173.28,171.79,172.1,997158.0,169.5611,170.8229,169.354,169.6596,997158.0
2024-08-22 10:00:00,172.09,172.1,170.49,171.05,657334.0,169.6498,169.6596,168.0725,168.6245,657334.0
2024-08-22 10:30:00,171.04,171.04,169.69,170.07,645978.0,168.6147,168.6147,167.2838,167.6584,645978.0
2024-08-22 11:00:00,170.0,170.84,169.39,169.55,512531.0,167.5894,168.4175,166.9881,167.1458,512531.0
2024-08-22 11:30:00,169.53,169.57,167.32,168.51,697439.0,167.1261,167.1655,164.9474,166.1205,697439.0
2024-08-22 12:00:00,168.49,169.61,168.03,169.55,483083.0,166.1008,167.2049,165.6473,167.1458,483083.0
2024-08-22 12:30:00,169.55,169.95,168.43,168.54,328691.0,167.1458,167.5401,166.0417,166.1501,328691.0
2024-08-22 13:00:00,168.55,168.8,168.12,168.4,424416.0,166.16,166.4064,165.7361,166.0121,424416.0
2024-08-22 13:30:00,168.38,168.52,166.92,167.24,631459.0,165.9924,166.1304,164.5531,164.8686,631459.0
2024-08-22 14:00:00,167.23,167.78,166.82,167.78,651277.0,164.8587,165.4009,164.4545,165.4009,651277.0
2024-08-22 14:30:00,167.75,167.82,167.24,167.3,413828.0,165.3713,165.4403,164.8686,164.9277,413828.0
2024-08-22 15:00:00,167.34,168.05,166.49,166.49,535797.0,164.9671,165.6671,164.1292,164.1292,535797.0
2024-08-22 15:30:00,166.53,167.03,166.06,166.55,1206560.0,164.1686,164.6615,163.7053,164.1883,1206560.0
2024-08-23 09:30:00,169.0,170.02,167.91,169.97,1217148.0,166.6036,167.6091,165.5291,167.5598,1217148.0
2024-08-23 10:00:00,169.99,173.29,169.99,172.74,1422724.0,167.5796,170.8328,167.5796,170.2906,1422724.0
2024-08-23 10:30:00,172.78,172.92,169.97,171.18,963427.0,170.33,170.468,167.5598,168.7527,963427.0
2024-08-23 11:00:00,171.16,171.95,170.32,171.52,417877.0,168.733,169.5118,167.9049,169.0879,417877.0
2024-08-23 11:30:00,171.54,171.82,170.56,170.91,384097.0,169.1076,169.3836,168.1415,168.4865,384097.0
2024-08-23 12:00:00,171.03,171.05,170.08,170.5,232174.0,168.6048,168.6245,167.6683,168.0823,232174.0
2024-08-23 12:30:00,170.49,171.17,169.8,170.83,233483.0,168.0725,168.7428,167.3923,168.4076,233483.0
2024-08-23 13:00:00,170.8,171.16,170.46,171.09,199558.0,168.3781,168.733,168.0429,168.664,199558.0
2024-08-23 13:30:00,171.1,171.67,170.95,171.03,217079.0,168.6738,169.2357,168.5259,168.6048,217079.0
2024-08-23 14:00:00,171.03,171.3,170.85,171.25,217161.0,168.6048,168.871,168.4274,168.8217,217161.0
2024-08-23 14:30:00,171.24,171.44,170.76,170.92,177862.0,168.8118,169.009,168.3386,168.4964,177862.0
2024-08-23 15:00:00,170.91,171.12,170.47,170.95,396937.0,168.4865,168.6935,168.0528,168.5259,396937.0
2024-08-23 15:30:00,170.93,171.49,170.06,171.24,1195252.0,168.5062,169.0583,167.6486,168.8118,1195252.0
2024-08-26 09:30:00,170.38,171.05,169.8,170.55,880588.0,167.964,168.6245,167.3923,168.1316,880588.0
2024-08-26 10:00:00,170.57,170.83,168.72,169.28,728468.0,168.1513,168.4076,166.3276,166.8796,728468.0
2024-08-26 10:30:00,169.29,169.53,167.82,169.44,809200.0,166.8895,167.1261,165.4403,167.0374,809200.0
2024-08-26 11:00:00,169.4,169.86,169.05,169.72,346494.0,166.9979,167.4514,166.6529,167.3134,346494.0
2024-08-26 11:30:00,169.71,169.94,168.87,169.09,435019.0,167.3035,167.5303,166.4754,166.6923,435019.0
2024-08-26 12:00:00,169.07,170.0,168.78,169.75,195349.0,166.6726,167.5894,166.3867,167.343,195349.0
2024-08-26 12:30:00,169.75,169.93,169.37,169.64,222282.0,167.343,167.5204,166.9683,167.2345,222282.0
2024-08-26 13:00:00,169.6,169.65,168.84,169.31,248007.0,167.1951,167.2444,166.4459,166.9092,248007.0
2024-08-26 13:30:00,169.33,169.5,168.5,168.74,283032.0,166.9289,167.0965,166.1107,166.3473,283032.0
2024-08-26 14:00:00,168.76,169.21,168.38,169.12,241740.0,166.367,166.8106,165.9924,166.7219,241740.0
2024-08-26 14:30:00,169.12,169.78,169.01,169.74,265509.0,166.7219,167.3725,166.6135,167.3331,265509.0
2024-08-26 15:00:00,169.74,169.82,169.18,169.22,325905.0,167.3331,167.412,166.781,166.8205,325905.0
2024-08-26 15:30:00,169.2,169.3,168.6,169.13,830034.0,166.8008,166.8993,166.2093,166.7318,830034.0
2024-08-27 09:30:00,166.42,167.87,165.04,167.25,1425318.0,164.0602,165.4896,162.6997,164.8784,1425318.0
2024-08-27 10:00:00,167.28,169.09,167.25,168.83,796905.0,164.908,166.6923,164.8784,166.436,796905.0
2024-08-27 10:30:00,168.83,169.59,168.47,169.41,792310.0,166.436,167.1852,166.0811,167.0078,792310.0
2024-08-27 11:00:00,169.41,169.59,168.54,168.68,357480.0,167.0078,167.1852,166.1501,166.2881,357480.0
2024-08-27 11:30:00,168.66,169.24,168.33,169.18,257479.0,166.2684,166.8402,165.9431,166.781,257479.0
2024-08-27 12:00:00,169.16,169.6,168.98,169.46,374699.0,166.7613,167.1951,166.5839,167.0571,374699.0
2024-08-27 12:30:00,169.44,170.18,169.16,169.58,437940.0,167.0374,167.7669,166.7613,167.1754,437940.0
2024-08-27 13:00:00,169.57,170.13,169.26,170.05,136361.0,167.1655,167.7176,166.8599,167.6387,136361.0
2024-08-27 13:30:00,170.05,170.57,169.75,170.35,246123.0,167.6387,168.1513,167.343,167.9345,246123.0
2024-08-27 14:00:00,170.33,170.42,169.59,169.86,152351.0,167.9147,168.0035,167.1852,167.4514,152351.0
2024-08-27 14:30:00,169.85,170.02,169.63,169.85,129916.0,167.4415,167.6091,167.2247,167.4415,129916.0
2024-08-27 15:00:00,169.87,170.23,169.55,170.08,284737.0,167.4613,167.8162,167.1458,167.6683,284737.0
2024-08-27 15:30:00,170.07,170.58,169.8,170.53,761816.0,167.6584,168.1612,167.3923,168.1119,761816.0
2024-08-28 09:30:00,171.32,172.47,170.42,170.51,948694.0,168.8907,170.0244,168.0035,168.0922,948694.0
2024-08-28 10:00:00,170.58,170.95,169.58,170.43,585514.0,168.1612,168.5259,167.1754,168.0133,585514.0
2024-08-28 10:30:00,170.45,170.62,168.6,168.63,706051.0,168.033,168.2006,166.2093,166.2388,706051.0
2024-08-28 11:00:00,168.6,168.6,166.2,167.26,950047.0,166.2093,166.2093,163.8433,164.8883,950047.0
2024-08-28 11:30:00,167.24,168.55,166.76,168.36,490792.0,164.8686,166.16,164.3954,165.9727,490792.0
2024-08-28 12:00:00,168.31,168.45,167.68,168.17,376551.0,165.9234,166.0614,165.3023,165.7854,376551.0
2024-08-28 12:30:00,168.15,169.35,168.07,169.18,348676.0,165.7656,166.9486,165.6868,166.781,348676.0
2024-08-28 13:00:00,169.15,169.37,168.47,168.7,195356.0,166.7515,166.9683,166.0811,166.3078,195356.0
2024-08-28 13:30:00,168.69,168.94,167.36,167.42,158456.0,166.298,166.5444,164.9869,165.046,158456.0
2024-08-28 14:00:00,167.42,168.26,167.28,168.09,227262.0,165.046,165.8741,164.908,165.7065,227262.0
2024-08-28 14:30:00,168.06,169.43,167.98,169.33,268646.0,165.6769,167.0275,165.5981,166.9289,268646.0
2024-08-28 15:00:00,169.31,170.34,169.27,170.28,572888.0,166.9092,167.9246,166.8698,167.8654,572888.0
2024-08-28 15:30:00,170.27,170.3,169.2,169.22,1035201.0,167.8556,167.8852,166.8008,166.8205,1035201.0
2024-08-29 09:30:00,168.65,175.42,167.51,172.74,2220917.0,166.2586,172.9326,165.1347,170.2906,2220917.0
2024-08-29 10:00:00,172.75,173.34,168.75,172.13,1261710.0,170.3004,170.8821,166.3571,169.6892,1261710.0
2024-08-29 10:30:00,172.1,172.62,171.24,171.95,889999.0,169.6596,170.1723,168.8118,169.5118,889999.0
2024-08-29 11:00:00,171.95,172.53,171.51,172.18,403997.0,169.5118,170.0835,169.078,169.7385,403997.0
2024-08-29 11:30:00,172.19,172.48,171.4,171.71,443043.0,169.7484,170.0342,168.9696,169.2752,443043.0
2024-08-29 12:00:00,171.72,171.81,170.79,171.35,378630.0,169.285,169.3737,168.3682,168.9203,378630.0
2024-08-29 12:30:00,171.34,171.77,170.89,171.43,248535.0,168.9104,169.3343,168.4668,168.9991,248535.0
2024-08-29 13:00:00,171.43,171.6,170.92,170.94,269200.0,168.9991,169.1667,168.4964,168.5161,269200.0
2024-08-29 13:30:00,170.96,171.69,170.89,171.54,227820.0,168.5358,169.2555,168.4668,169.1076,227820.0
2024-08-29 14:00:00,171.53,171.53,170.11,170.32,239862.0,169.0977,169.0977,167.6979,167.9049,239862.0
2024-08-29 14:30:00,170.27,170.28,168.46,168.96,467441.0,167.8556,167.8654,166.0713,166.5642,467441.0
2024-08-29 15:00:00,169.01,169.41,168.15,168.72,349512.0,166.6135,167.0078,165.7656,166.3276,349512.0
2024-08-29 15:30:00,168.72,169.68,168.42,169.28,1159719.0,166.3276,167.274,166.0318,166.8796,1159719.0
2024-08-30 09:30:00,170.06,171.76,169.5,171.74,1365586.0,167.6486,169.3245,167.0965,169.3047,1365586.0
2024-08-30 10:00:00,171.76,172.23,170.4,170.5,536163.0,169.3245,169.7878,167.9837,168.0823,536163.0
2024-08-30 10:30:00,170.5,171.14,169.72,169.76,381715.0,168.0823,168.7133,167.3134,167.3528,381715.0
2024-08-30 11:00:00,169.75,170.41,169.41,169.65,220031.0,167.343,167.9936,167.0078,167.2444,220031.0
2024-08-30 11:30:00,169.62,169.91,169.13,169.62,199399.0,167.2148,167.5007,166.7318,167.2148,199399.0
2024-08-30 12:00:00,169.55,169.87,168.96,169.13,188319.0,167.1458,167.4613,166.5642,166.7318,188319.0
2024-08-30 12:30:00,169.11,169.56,168.75,169.46,289053.0,166.712,167.1557,166.3571,167.0571,289053.0
2024-08-30 13:00:00,169.48,169.78,169.02,169.23,217524.0,167.0768,167.3725,166.6233,166.8303,217524.0
2024-08-30 13:30:00,169.21,169.67,169.12,169.12,116366.0,166.8106,167.2641,166.7219,166.7219,116366.0
2024-08-30 14:00:00,169.19,169.86,169.11,169.69,180567.0,166.7909,167.4514,166.712,167.2838,180567.0
2024-08-30 14:30:00,169.65,170.48,169.6,170.36,124798.0,167.2444,168.0626,167.1951,167.9443,124798.0
2024-08-30 15:00:00,170.34,170.8,169.89,170.78,178579.0,167.9246,168.3781,167.481,168.3584,178579.0
2024-08-30 15:30:00,170.77,171.85,169.41,171.74,1176866.0,168.3485,169.4132,167.0078,169.3047,1176866.0
2024-09-03 09:30:00,168.0,168.68,163.39,164.25,3021181.0,165.6178,166.2881,161.0731,161.9209,3021181.0
2024-09-03 10:00:00,164.24,164.95,162.41,162.55,1446915.0,161.9111,162.611,160.107,160.2451,1446915.0
2024-09-03 10:30:00,162.5,162.62,160.48,161.06,1330295.0,160.1958,160.3141,158.2044,158.7762,1330295.0
2024-09-03 11:00:00,161.08,162.34,160.8,161.87,818490.0,158.7959,160.038,158.5199,159.5747,818490.0
2024-09-03 11:30:00,161.88,162.12,161.3,161.36,453032.0,159.5846,159.8212,159.0128,159.0719,453032.0
2024-09-03 12:00:00,161.36,162.05,161.34,161.78,362607.0,159.0719,159.7521,159.0522,159.486,362607.0
2024-09-03 12:30:00,161.79,162.0,161.53,161.56,221498.0,159.4958,159.7029,159.2395,159.2691,221498.0
2024-09-03 13:00:00,161.51,162.04,161.5,161.96,252111.0,159.2198,159.7423,159.2099,159.6634,252111.0
2024-09-03 13:30:00,161.96,162.0,161.26,161.37,290969.0,159.6634,159.7029,158.9733,159.0818,290969.0
2024-09-03 14:00:00,161.41,161.55,160.58,160.63,420261.0,159.1212,159.2592,158.303,158.3523,420261.0
2024-09-03 14:30:00,160.61,161.25,160.5,161.13,382540.0,158.3326,158.9635,158.2241,158.8452,382540.0
2024-09-03 15:00:00,161.13,161.41,161.03,161.08,374157.0,158.8452,159.1212,158.7466,158.7959,374157.0
2024-09-03 15:30:00,161.12,161.27,159.8,160.43,1763752.0,158.8353,158.9832,157.5341,158.1551,1763752.0
2024-09-04 09:30:00,159.3,162.57,158.95,161.07,1646056.0,157.0411,160.2648,156.6961,158.786,1646056.0
2024-09-04 10:00:00,161.06,162.54,159.53,161.77,992026.0,158.7762,160.2352,157.2679,159.4761,992026.0
2024-09-04 10:30:00,161.77,163.2,161.48,162.91,563434.0,159.4761,160.8858,159.1902,160.6,563434.0
2024-09-04 11:00:00,162.93,163.88,161.93,162.01,580348.0,160.6197,161.5562,159.6338,159.7127,580348.0
2024-09-04 11:30:00,162.0,162.31,161.2,161.43,399975.0,159.7029,160.0085,158.9142,159.1409,399975.0
2024-09-04 12:00:00,161.49,162.4,161.16,162.34,222859.0,159.2001,160.0972,158.8748,160.038,222859.0
2024-09-04 12:30:00,162.34,162.91,162.13,162.71,168019.0,160.038,160.6,159.831,160.4028,168019.0
2024-09-04 13:00:00,162.65,162.65,161.97,162.0,233862.0,160.3436,160.3436,159.6733,159.7029,233862.0
2024-09-04 13:30:00,162.0,162.2,161.52,161.61,222725.0,159.7029,159.9,159.2297,159.3184,222725.0
2024-09-04 14:00:00,161.62,161.81,161.14,161.72,249926.0,159.3282,159.5155,158.855,159.4268,249926.0
2024-09-04 14:30:00,161.71,161.79,160.15,160.25,369177.0,159.417,159.4958,157.8791,157.9777,369177.0
2024-09-04 15:00:00,160.24,160.91,159.93,160.8,341923.0,157.9678,158.6283,157.6622,158.5199,341923.0
2024-09-04 15:30:00,160.84,161.44,160.32,160.83,709988.0,158.5593,159.1508,158.0467,158.5494,709988.0
2024-09-05 09:30:00,161.54,163.33,161.05,162.86,1043951.0,159.2494,161.014,158.7663,160.5507,1043951.0
2024-09-05 10:00:00,162.98,164.59,162.7,163.9,824416.0,160.669,162.2561,160.3929,161.5759,824416.0
2024-09-05 10:30:00,163.96,164.35,163.12,163.52,441693.0,161.6351,162.0195,160.807,161.2013,441693.0
2024-09-05 11:00:00,163.54,164.03,162.77,162.86,385533.0,161.221,161.7041,160.4619,160.5507,385533.0
2024-09-05 11:30:00,162.84,163.58,162.49,163.28,397991.0,160.5309,161.2605,160.1859,160.9647,397991.0
2024-09-05 12:00:00,163.27,164.49,163.2,164.16,335195.0,160.9548,162.1575,160.8858,161.8322,335195.0
2024-09-05 12:30:00,164.16,164.35,163.61,163.8,192554.0,161.8322,162.0195,161.29,161.4773,192554.0
2024-09-05 13:00:00,163.76,163.89,163.0,163.02,176415.0,161.4379,161.5661,160.6887,160.7084,176415.0
2024-09-05 13:30:00,163.0,164.32,162.99,164.14,201769.0,160.6887,161.99,160.6788,161.8125,201769.0
2024-09-05 14:00:00,164.18,164.33,163.55,163.82,226782.0,161.8519,161.9998,161.2309,161.497,226782.0
2024-09-05 14:30:00,163.8,164.29,163.67,163.75,181126.0,161.4773,161.9604,161.3492,161.428,181126.0
2024-09-05 15:00:00,163.79,163.85,163.11,163.74,179756.0,161.4675,161.5266,160.7971,161.4182,179756.0
2024-09-05 15:30:00,163.74,163.81,162.49,163.77,607978.0,161.4182,161.4872,160.1859,161.4478,607978.0
2024-09-06 09:30:00,164.89,165.41,159.22,159.41,1297293.0,162.5519,163.0645,156.9623,157.1496,1297293.0
2024-09-06 10:00:00,159.36,160.53,158.48,158.63,860316.0,157.1003,158.2537,156.2328,156.3806,860316.0
2024-09-06 10:30:00,158.6,159.33,156.53,157.12,993960.0,156.3511,157.0707,154.3104,154.8921,993960.0
2024-09-06 11:00:00,157.13,158.8,156.58,156.76,890284.0,154.9019,156.5482,154.3597,154.5372,890284.0
2024-09-06 11:30:00,156.83,157.25,156.23,156.27,710832.0,154.6062,155.0202,154.0147,154.0541,710832.0
2024-09-06 12:00:00,156.28,156.73,156.01,156.04,500623.0,154.064,154.5076,153.7978,153.8274,500623.0
2024-09-06 12:30:00,156.1,156.84,156.05,156.42,419048.0,153.8865,154.616,153.8372,154.202,419048.0
2024-09-06 13:00:00,156.43,157.5,156.17,156.62,523844.0,154.2118,155.2667,153.9555,154.3991,523844.0
2024-09-06 13:30:00,156.61,156.88,156.05,156.67,337889.0,154.3893,154.6555,153.8372,154.4484,337889.0
2024-09-06 14:00:00,156.67,156.77,156.06,156.19,280406.0,154.4484,154.547,153.8471,153.9752,280406.0
2024-09-06 14:30:00,156.21,156.82,156.11,156.75,247654.0,153.995,154.5963,153.8964,154.5273,247654.0
2024-09-06 15:00:00,156.75,157.86,156.68,157.64,476403.0,154.5273,155.6216,154.4583,155.4047,476403.0
2024-09-06 15:30:00,157.64,157.73,156.54,156.86,1199756.0,155.4047,155.4934,154.3203,154.6357,1199756.0
2024-09-09 09:30:00,160.76,162.29,160.62,162.08,1271368.0,158.4804,159.9887,158.3424,159.7817,1271368.0
2024-09-09 10:00:00,162.09,163.1,161.62,161.77,785161.0,159.7916,160.7873,159.3282,159.4761,785161.0
2024-09-09 10:30:00,161.75,161.8,160.34,160.38,475167.0,159.4564,159.5057,158.0664,158.1058,475167.0
2024-09-09 11:00:00,160.37,161.53,160.25,161.52,276710.0,158.096,159.2395,157.9777,159.2297,276710.0
2024-09-09 11:30:00,161.53,161.84,161.13,161.84,264679.0,159.2395,159.5451,158.8452,159.5451,264679.0
2024-09-09 12:00:00,161.84,162.17,161.37,162.15,263526.0,159.5451,159.8704,159.0818,159.8507,263526.0
2024-09-09 12:30:00,162.15,162.75,162.04,162.55,327756.0,159.8507,160.4422,159.7423,160.2451,327756.0
2024-09-09 13:00:00,162.55,162.7,162.16,162.33,230025.0,160.2451,160.3929,159.8606,160.0282,230025.0
2024-09-09 13:30:00,162.33,162.34,161.49,161.59,240029.0,160.0282,160.038,159.2001,159.2987,240029.0
2024-09-09 14:00:00,161.57,161.77,161.21,161.5,243353.0,159.279,159.4761,158.9241,159.2099,243353.0
2024-09-09 14:30:00,161.49,161.65,161.04,161.59,213630.0,159.2001,159.3578,158.7565,159.2987,213630.0
2024-09-09 15:00:00,161.58,162.52,161.22,162.5,251818.0,159.2888,160.2155,158.9339,160.1958,251818.0
2024-09-09 15:30:00,162.44,162.9,161.97,162.79,1048452.0,160.1366,160.5901,159.6733,160.4817,1048452.0
2024-09-10 09:30:00,162.89,162.89,158.35,159.62,2272092.0,160.5802,160.5802,156.1046,157.3566,2272092.0
2024-09-10 10:00:00,159.59,160.18,158.29,159.53,711375.0,157.327,157.9087,156.0455,157.2679,711375.0
2024-09-10 10:30:00,159.56,159.65,157.69,158.67,677042.0,157.2975,157.3862,155.454,156.4201,677042.0
2024-09-10 11:00:00,158.66,159.85,158.3,159.73,437156.0,156.4102,157.5833,156.0553,157.465,437156.0
2024-09-10 11:30:00,159.74,159.87,158.64,158.71,259714.0,157.4749,157.6031,156.3905,156.4595,259714.0
2024-09-10 12:00:00,158.66,159.61,158.47,159.4,314312.0,156.4102,157.3467,156.2229,157.1397,314312.0
2024-09-10 12:30:00,159.41,160.22,159.29,159.78,255168.0,157.1496,157.9481,157.0313,157.5143,255168.0
2024-09-10 13:00:00,159.74,160.68,159.71,160.47,293033.0,157.4749,158.4016,157.4453,158.1945,293033.0
2024-09-10 13:30:00,160.44,161.11,160.44,160.91,221333.0,158.165,158.8255,158.165,158.6283,221333.0
2024-09-10 14:00:00,160.94,161.8,160.94,161.61,506768.0,158.6579,159.5057,158.6579,159.3184,506768.0
2024-09-10 14:30:00,161.63,161.98,161.46,161.75,410336.0,159.3381,159.6831,159.1705,159.4564,410336.0
2024-09-10 15:00:00,161.73,162.49,161.5,162.46,365470.0,159.4367,160.1859,159.2099,160.1563,365470.0
2024-09-10 15:30:00,162.45,162.73,162.1,162.49,912760.0,160.1465,160.4225,159.8014,160.1859,912760.0
2024-09-11 09:30:00,163.8,166.4,163.11,163.46,1887705.0,161.4773,164.0405,160.7971,161.1422,1887705.0
2024-09-11 10:00:00,163.46,163.94,162.1,162.88,577996.0,161.1422,161.6153,159.8014,160.5704,577996.0
2024-09-11 10:30:00,162.82,162.86,161.42,162.55,439616.0,160.5112,160.5507,159.1311,160.2451,439616.0
2024-09-11 11:00:00,162.48,163.57,162.0,163.28,360926.0,160.176,161.2506,159.7029,160.9647,360926.0
2024-09-11 11:30:00,163.25,164.97,163.19,164.57,409743.0,160.9351,162.6307,160.876,162.2364,409743.0
2024-09-11 12:00:00,164.58,166.6,164.49,166.56,697835.0,162.2463,164.2376,162.1575,164.1982,697835.0
2024-09-11 12:30:00,166.6,166.78,165.86,166.21,502897.0,164.2376,164.4151,163.5081,163.8532,502897.0
2024-09-11 13:00:00,166.23,167.43,166.13,167.39,500630.0,163.8729,165.0559,163.7743,165.0164,500630.0
2024-09-11 13:30:00,167.41,168.26,167.13,167.8,655720.0,165.0361,165.8741,164.7601,165.4206,655720.0
2024-09-11 14:00:00,167.81,169.07,167.74,169.0,491453.0,165.4305,166.6726,165.3615,166.6036,491453.0
2024-09-11 14:30:00,169.06,169.46,168.53,168.84,463819.0,166.6627,167.0571,166.1403,166.4459,463819.0
2024-09-11 15:00:00,168.8,169.43,168.43,169.43,574874.0,166.4064,167.0275,166.0417,167.0275,574874.0
2024-09-11 15:30:00,169.43,170.38,169.0,170.18,1832029.0,167.0275,167.964,166.6036,167.7669,1832029.0
2024-09-12 09:30:00,170.6,171.25,169.0,170.0,2073622.0,168.795,169.4382,167.212,168.2014,2073622.0
2024-09-12 10:00:00,170.01,171.75,169.65,171.48,1206720.0,168.2113,169.9329,167.8551,169.6657,1206720.0
2024-09-12 10:30:00,171.52,172.08,170.31,170.58,582882.0,169.7053,170.2594,168.5081,168.7753,582882.0
2024-09-12 11:00:00,170.55,171.61,170.06,170.18,440259.0,168.7456,169.7944,168.2608,168.3795,440259.0
2024-09-12 11:30:00,170.19,170.48,169.6,170.04,377480.0,168.3894,168.6763,167.8056,168.241,377480.0
2024-09-12 12:00:00,170.02,170.82,169.81,170.68,336089.0,168.2212,169.0127,168.0134,168.8742,336089.0
2024-09-12 12:30:00,170.7,171.04,170.2,170.9,283222.0,168.894,169.2304,168.3993,169.0919,283222.0
2024-09-12 13:00:00,170.89,171.16,170.71,170.97,407050.0,169.082,169.3491,168.9039,169.1611,407050.0
2024-09-12 13:30:00,170.99,172.15,170.72,171.89,554924.0,169.1809,170.3286,168.9138,170.0714,554924.0
2024-09-12 14:00:00,171.87,171.9,171.11,171.52,370295.0,170.0516,170.0813,169.2996,169.7053,370295.0
2024-09-12 14:30:00,171.5,171.6,170.52,171.36,337266.0,169.6855,169.7845,168.7159,169.547,337266.0
2024-09-12 15:00:00,171.35,171.35,170.83,171.07,336092.0,169.5371,169.5371,169.0226,169.2601,336092.0
2024-09-12 15:30:00,171.05,171.52,170.88,171.42,954747.0,169.2403,169.7053,169.0721,169.6064,954747.0
2024-09-13 09:30:00,172.24,174.77,172.21,172.86,1302268.0,170.4177,172.9209,170.388,171.0311,1302268.0
2024-09-13 10:00:00,172.89,173.5,171.94,172.08,541742.0,171.0608,171.6644,170.1209,170.2594,541742.0
2024-09-13 10:30:00,172.09,173.14,171.45,173.0,546158.0,170.2693,171.3082,169.636,171.1696,546158.0
2024-09-13 11:00:00,173.0,173.26,172.76,172.93,388900.0,171.1696,171.4269,170.9322,171.1004,388900.0
2024-09-13 11:30:00,172.97,173.04,172.4,172.86,248997.0,171.14,171.2092,170.576,171.0311,248997.0
2024-09-13 12:00:00,172.86,173.1,172.31,172.85,408580.0,171.0311,171.2686,170.487,171.0212,408580.0
2024-09-13 12:30:00,172.86,173.58,172.67,173.55,301884.0,171.0311,171.7435,170.8431,171.7138,301884.0
2024-09-13 13:00:00,173.56,174.25,173.41,174.25,388101.0,171.7237,172.4064,171.5753,172.4064,388101.0
2024-09-13 13:30:00,174.24,174.44,173.75,173.84,254515.0,172.3965,172.5944,171.9117,172.0008,254515.0
2024-09-13 14:00:00,173.84,173.95,173.13,173.23,281083.0,172.0008,172.1096,171.2983,171.3972,281083.0
2024-09-13 14:30:00,173.19,173.61,173.01,173.18,190464.0,171.3576,171.7732,171.1795,171.3477,190464.0
2024-09-13 15:00:00,173.13,173.13,172.65,172.83,235498.0,171.2983,171.2983,170.8234,171.0014,235498.0
2024-09-13 15:30:00,172.87,173.15,172.46,172.56,680879.0,171.041,171.3181,170.6354,170.7343,680879.0
2024-09-16 09:30:00,169.91,170.56,167.36,169.31,1645024.0,168.1123,168.7555,165.5893,167.5187,1645024.0
2024-09-16 10:00:00,169.31,169.73,167.7,167.88,646770.0,167.5187,167.9342,165.9257,166.1038,646770.0
2024-09-16 10:30:00,167.93,167.97,166.83,167.32,863196.0,166.1533,166.1929,165.0649,165.5497,863196.0
2024-09-16 11:00:00,167.34,168.33,166.77,168.25,621951.0,165.5695,166.5491,165.0056,166.4699,621951.0
2024-09-16 11:30:00,168.25,168.41,167.0,167.11,437001.0,166.4699,166.6282,165.2331,165.342,437001.0
2024-09-16 12:00:00,167.14,167.8,166.83,167.33,319998.0,165.3716,166.0247,165.0649,165.5596,319998.0
2024-09-16 12:30:00,167.31,167.51,166.86,167.47,245725.0,165.5399,165.7377,165.0946,165.6982,245725.0
2024-09-16 13:00:00,167.46,167.75,167.27,167.59,247825.0,165.6883,165.9752,165.5003,165.8169,247825.0
2024-09-16 13:30:00,167.63,168.48,167.45,168.48,283975.0,165.8565,166.6975,165.6784,166.6975,283975.0
2024-09-16 14:00:00,168.5,168.95,168.23,168.87,253965.0,166.7173,167.1625,166.4501,167.0833,253965.0
2024-09-16 14:30:00,168.86,169.07,168.41,169.02,220129.0,167.0735,167.2812,166.6282,167.2318,220129.0
2024-09-16 15:00:00,169.02,169.25,168.7,168.88,298348.0,167.2318,167.4593,166.9151,167.0932,298348.0
2024-09-16 15:30:00,168.87,169.39,168.68,169.08,1102515.0,167.0833,167.5978,166.8954,167.2911,1102515.0
2024-09-17 09:30:00,169.35,170.25,167.77,167.94,1005518.0,167.5583,168.4487,165.995,166.1632,1005518.0
2024-09-17 10:00:00,167.94,169.1,167.5,168.79,690473.0,166.1632,167.3109,165.7278,167.0042,690473.0
2024-09-17 10:30:00,168.76,168.95,168.3,168.83,404604.0,166.9745,167.1625,166.5194,167.0438,404604.0
2024-09-17 11:00:00,168.85,168.9,168.2,168.25,324979.0,167.0636,167.113,166.4204,166.4699,324979.0
2024-09-17 11:30:00,168.26,168.64,168.06,168.4,221844.0,166.4798,166.8558,166.2819,166.6183,221844.0
2024-09-17 12:00:00,168.4,168.46,167.02,167.53,371838.0,166.6183,166.6777,165.2529,165.7575,371838.0
2024-09-17 12:30:00,167.49,167.51,166.39,166.71,482948.0,165.7179,165.7377,164.6296,164.9462,482948.0
2024-09-17 13:00:00,166.69,167.6,166.46,167.37,255837.0,164.9264,165.8268,164.6988,165.5992,255837.0
2024-09-17 13:30:00,167.33,167.53,166.35,167.16,263169.0,165.5596,165.7575,164.59,165.3914,263169.0
2024-09-17 14:00:00,167.15,167.39,166.91,167.14,191272.0,165.3815,165.619,165.1441,165.3716,191272.0
2024-09-17 14:30:00,167.1,167.33,166.44,166.83,198706.0,165.3321,165.5596,164.6791,165.0649,198706.0
2024-09-17 15:00:00,166.83,167.21,166.65,167.02,224218.0,165.0649,165.4409,164.8868,165.2529,224218.0
2024-09-17 15:30:00,167.0,167.6,166.92,167.36,822243.0,165.2331,165.8268,165.154,165.5893,822243.0
2024-09-18 09:30:00,168.46,168.65,167.17,167.9,759050.0,166.6777,166.8657,165.4013,166.1236,759050.0
2024-09-18 10:00:00,167.95,168.27,167.22,168.23,301646.0,166.1731,166.4897,165.4508,166.4501,301646.0
2024-09-18 10:30:00,168.26,168.96,168.02,168.66,415705.0,166.4798,167.1724,166.2423,166.8756,415705.0
2024-09-18 11:00:00,168.67,168.82,168.03,168.46,223006.0,166.8855,167.0339,166.2522,166.6777,223006.0
2024-09-18 11:30:00,168.43,168.46,167.38,167.64,296008.0,166.648,166.6777,165.6091,165.8664,296008.0
2024-09-18 12:00:00,167.61,168.84,167.53,168.78,245149.0,165.8367,167.0537,165.7575,166.9943,245149.0
2024-09-18 12:30:00,168.8,168.86,168.45,168.79,180945.0,167.0141,167.0735,166.6678,167.0042,180945.0
2024-09-18 13:00:00,168.77,168.85,168.32,168.84,143962.0,166.9844,167.0636,166.5392,167.0537,143962.0
2024-09-18 13:30:00,168.86,169.14,168.41,168.8,206294.0,167.0735,167.3505,166.6282,167.0141,206294.0
2024-09-18 14:00:00,168.72,171.08,168.3,170.49,688575.0,166.9349,169.27,166.5194,168.6862,688575.0
2024-09-18 14:30:00,170.53,171.6,169.91,170.14,674923.0,168.7258,169.7845,168.1123,168.3399,674923.0
2024-09-18 15:00:00,170.05,170.1,168.07,169.4,419852.0,168.2509,168.3003,166.2918,167.6077,419852.0
2024-09-18 15:30:00,169.46,169.75,167.0,167.29,979328.0,167.6671,167.954,165.2331,165.5201,979328.0
2024-09-19 09:30:00,174.38,175.22,172.63,173.73,2212131.0,172.535,173.3662,170.8036,171.8919,2212131.0
2024-09-19 10:00:00,173.73,175.04,173.56,174.84,971260.0,171.8919,173.1881,171.7237,172.9902,971260.0
2024-09-19 10:30:00,174.84,175.2,174.08,174.25,595137.0,172.9902,173.3464,172.2382,172.4064,595137.0
2024-09-19 11:00:00,174.28,175.62,174.12,175.57,682671.0,172.4361,173.7619,172.2778,173.7125,682671.0
2024-09-19 11:30:00,175.57,175.83,174.97,175.07,631802.0,173.7125,173.9697,173.1188,173.2177,631802.0
2024-09-19 12:00:00,175.06,176.21,175.0,176.15,588449.0,173.2079,174.3457,173.1485,174.2863,588449.0
2024-09-19 12:30:00,176.15,176.72,176.06,176.46,514300.0,174.2863,174.8503,174.1973,174.593,514300.0
2024-09-19 13:00:00,176.49,176.55,176.01,176.4,319076.0,174.6227,174.6821,174.1478,174.5337,319076.0
2024-09-19 13:30:00,176.41,177.74,176.39,177.58,651692.0,174.5436,175.8595,174.5238,175.7012,651692.0
2024-09-19 14:00:00,177.59,177.78,176.52,177.08,571070.0,175.7111,175.8991,174.6524,175.2065,571070.0
2024-09-19 14:30:00,177.08,177.1,176.5,177.03,363472.0,175.2065,175.2263,174.6326,175.157,363472.0
2024-09-19 15:00:00,177.03,177.06,175.73,176.23,530360.0,175.157,175.1867,173.8708,174.3655,530360.0
2024-09-19 15:30:00,176.22,177.27,175.99,176.23,1318320.0,174.3556,175.3945,174.128,174.3655,1318320.0
2024-09-20 09:30:00,174.87,175.97,174.09,174.11,1068650.0,173.0199,174.1082,172.2481,172.2679,1068650.0
2024-09-20 10:00:00,174.11,175.64,173.86,175.27,672011.0,172.2679,173.7817,172.0206,173.4156,672011.0
2024-09-20 10:30:00,175.29,175.43,174.38,174.41,506526.0,173.4354,173.5739,172.535,172.5647,506526.0
2024-09-20 11:00:00,174.41,174.66,173.65,174.12,718089.0,172.5647,172.8121,171.8128,172.2778,718089.0
2024-09-20 11:30:00,174.12,175.21,173.87,174.82,453046.0,172.2778,173.3563,172.0304,172.9704,453046.0
2024-09-20 12:00:00,174.79,176.02,174.6,175.99,423698.0,172.9407,174.1577,172.7527,174.128,423698.0
2024-09-20 12:30:00,175.99,176.0,175.46,175.64,283383.0,174.128,174.1379,173.6036,173.7817,283383.0
2024-09-20 13:00:00,175.62,175.69,174.9,175.02,198922.0,173.7619,173.8312,173.0495,173.1683,198922.0
2024-09-20 13:30:00,175.05,175.33,174.78,174.9,390484.0,173.198,173.475,172.9308,173.0495,390484.0
2024-09-20 14:00:00,174.93,175.12,174.33,174.97,482567.0,173.0792,173.2672,172.4856,173.1188,482567.0
2024-09-20 14:30:00,174.95,175.6,174.88,175.49,599414.0,173.099,173.7421,173.0298,173.6333,599414.0
2024-09-20 15:00:00,175.5,175.56,174.88,175.44,906685.0,173.6432,173.7026,173.0298,173.5838,906685.0
2024-09-20 15:30:00,175.43,175.43,173.66,174.04,1937695.0,173.5739,173.5739,171.8227,172.1986,1937695.0
2024-09-23 09:30:00,174.84,175.4,173.7,174.2,997631.0,172.9902,173.5443,171.8622,172.357,997631.0
2024-09-23 10:00:00,174.17,175.15,174.0,175.14,366731.0,172.3273,173.2969,172.1591,173.287,366731.0
2024-09-23 10:30:00,175.14,175.22,174.51,174.64,346131.0,173.287,173.3662,172.6637,172.7923,346131.0
2024-09-23 11:00:00,174.64,174.64,174.0,174.61,179106.0,172.7923,172.7923,172.1591,172.7626,179106.0
2024-09-23 11:30:00,174.6,175.14,174.51,174.82,261995.0,172.7527,173.287,172.6637,172.9704,261995.0
2024-09-23 12:00:00,174.84,175.08,174.5,174.86,221460.0,172.9902,173.2276,172.6538,173.01,221460.0
2024-09-23 12:30:00,174.82,175.0,174.57,174.75,113866.0,172.9704,173.1485,172.723,172.9011,113866.0
2024-09-23 13:00:00,174.76,174.83,174.42,174.58,149387.0,172.911,172.9803,172.5746,172.7329,149387.0
2024-09-23 13:30:00,174.58,174.64,174.24,174.59,92844.0,172.7329,172.7923,172.3965,172.7428,92844.0
2024-09-23 14:00:00,174.59,174.75,174.37,174.72,134630.0,172.7428,172.9011,172.5252,172.8715,134630.0
2024-09-23 14:30:00,174.69,174.82,174.49,174.82,76550.0,172.8418,172.9704,172.6439,172.9704,76550.0
2024-09-23 15:00:00,174.8,174.96,174.68,174.82,124346.0,172.9506,173.1089,172.8319,172.9704,124346.0
2024-09-23 15:30:00,174.82,174.95,174.5,174.68,465330.0,172.9704,173.099,172.6538,172.8319,465330.0
2024-09-24 09:30:00,179.45,179.6,177.6,179.34,1475949.0,177.5514,177.6998,175.721,177.4426,1475949.0
2024-09-24 10:00:00,179.32,179.35,177.67,177.75,927452.0,177.4228,177.4525,175.7902,175.8694,927452.0
2024-09-24 10:30:00,177.73,178.4,177.05,178.32,546274.0,175.8496,176.5125,175.1768,176.4334,546274.0
2024-09-24 11:00:00,178.31,178.73,177.93,178.58,319355.0,176.4235,176.839,176.0475,176.6906,319355.0
2024-09-24 11:30:00,178.59,181.05,178.58,180.64,1240082.0,176.7005,179.1345,176.6906,178.7288,1240082.0
2024-09-24 12:00:00,180.69,181.0,179.96,180.3,438242.0,178.7783,179.085,178.056,178.3924,438242.0
2024-09-24 12:30:00,180.31,180.93,180.19,180.53,260599.0,178.4023,179.0158,178.2836,178.62,260599.0
2024-09-24 13:00:00,180.53,181.2,180.42,180.8,305099.0,178.62,179.2829,178.5111,178.8871,305099.0
2024-09-24 13:30:00,180.8,181.09,180.45,180.45,222869.0,178.8871,179.1741,178.5408,178.5408,222869.0
2024-09-24 14:00:00,180.42,180.81,180.32,180.54,198511.0,178.5111,178.897,178.4122,178.6299,198511.0
2024-09-24 14:30:00,180.56,181.34,180.3,181.22,416460.0,178.6497,179.4214,178.3924,179.3027,416460.0
2024-09-24 15:00:00,181.23,181.8,181.17,181.59,693197.0,179.3126,179.8765,179.2532,179.6688,693197.0
2024-09-24 15:30:00,181.59,182.78,181.44,181.98,1808707.0,179.6688,180.8462,179.5204,180.0546,1808707.0
2024-09-25 09:30:00,181.52,183.13,181.25,182.78,1187478.0,179.5995,181.1925,179.3324,180.8462,1187478.0
2024-09-25 10:00:00,182.78,183.82,182.51,183.0,822775.0,180.8462,181.8752,180.579,181.0638,822775.0
2024-09-25 10:30:00,182.97,183.72,182.72,183.45,484248.0,181.0342,181.7762,180.7868,181.5091,484248.0
2024-09-25 11:00:00,183.45,183.8,183.16,183.59,391017.0,181.5091,181.8554,181.2222,181.6476,391017.0
2024-09-25 11:30:00,183.57,183.75,182.16,182.46,439324.0,181.6278,181.8059,180.2327,180.5296,439324.0
2024-09-25 12:00:00,182.45,182.67,181.97,182.3,231148.0,180.5197,180.7373,180.0447,180.3713,231148.0
2024-09-25 12:30:00,182.28,182.29,181.54,181.57,241152.0,180.3515,180.3614,179.6193,179.649,241152.0
2024-09-25 13:00:00,181.63,182.06,181.21,182.01,241819.0,179.7083,180.1338,179.2928,180.0843,241819.0
2024-09-25 13:30:00,182.0,182.25,181.56,182.24,174696.0,180.0744,180.3218,179.6391,180.3119,174696.0
2024-09-25 14:00:00,182.22,182.3,181.59,182.1,169387.0,180.2921,180.3713,179.6688,180.1734,169387.0
2024-09-25 14:30:00,182.11,182.33,181.78,181.93,253945.0,180.1833,180.4009,179.8568,180.0052,253945.0
2024-09-25 15:00:00,181.92,182.07,181.67,182.03,202714.0,179.9953,180.1437,179.7479,180.1041,202714.0
2024-09-25 15:30:00,182.03,182.47,181.64,182.37,518141.0,180.1041,180.5395,179.7182,180.4405,518141.0
2024-09-26 09:30:00,188.5,189.33,186.26,187.09,2992629.0,186.5057,187.3269,184.2894,185.1106,2992629.0
2024-09-26 10:00:00,187.1,187.77,185.77,185.98,1213298.0,185.1205,185.7834,183.8045,184.0123,1213298.0
2024-09-26 10:30:00,186.02,186.52,183.91,184.28,1089431.0,184.0519,184.5466,181.9642,182.3303,1089431.0
2024-09-26 11:00:00,184.25,185.65,183.8,184.98,779131.0,182.3006,183.6858,181.8554,183.0229,779131.0
2024-09-26 11:30:00,184.93,187.02,184.7,186.95,592241.0,182.9734,185.0413,182.7459,184.9721,592241.0
2024-09-26 12:00:00,186.91,186.99,185.97,186.25,424166.0,184.9325,185.0116,184.0024,184.2795,424166.0
2024-09-26 12:30:00,186.24,186.29,185.66,185.77,263736.0,184.2696,184.319,183.6957,183.8045,263736.0
2024-09-26 13:00:00,185.78,185.97,184.94,185.37,317622.0,183.8144,184.0024,182.9833,183.4088,317622.0
2024-09-26 13:30:00,185.36,186.62,185.3,186.31,380575.0,183.3989,184.6455,183.3395,184.3388,380575.0
2024-09-26 14:00:00,186.34,187.58,186.33,187.58,365784.0,184.3685,185.5954,184.3586,185.5954,365784.0
2024-09-26 14:30:00,187.56,187.58,187.06,187.33,242108.0,185.5756,185.5954,185.0809,185.348,242108.0
2024-09-26 15:00:00,187.33,187.91,187.09,187.67,404113.0,185.348,185.9219,185.1106,185.6844,404113.0
2024-09-26 15:30:00,187.66,187.92,186.74,186.77,912450.0,185.6745,185.9318,184.7643,184.794,912450.0
2024-09-27 09:30:00,185.84,185.94,182.16,182.82,1580732.0,183.8738,183.9727,180.2327,180.8858,1580732.0
2024-09-27 10:00:00,182.88,183.13,181.21,181.27,1097438.0,180.9451,181.1925,179.2928,179.3522,1097438.0
2024-09-27 10:30:00,181.28,181.34,178.32,178.98,2430114.0,179.362,179.4214,176.4334,177.0864,2430114.0
2024-09-27 11:00:00,178.93,179.3,177.52,177.93,1396738.0,177.0369,177.403,175.6418,176.0475,1396738.0
2024-09-27 11:30:00,177.93,178.97,177.52,178.73,1059819.0,176.0475,177.0765,175.6418,176.839,1059819.0
2024-09-27 12:00:00,178.75,179.52,178.01,179.03,709683.0,176.8588,177.6207,176.1266,177.1359,709683.0
2024-09-27 12:30:00,178.97,179.63,178.63,179.28,413385.0,177.0765,177.7295,176.7401,177.3832,413385.0
2024-09-27 13:00:00,179.25,179.64,178.35,178.53,439100.0,177.3535,177.7394,176.463,176.6411,439100.0
2024-09-27 13:30:00,178.52,179.45,178.44,179.41,512831.0,176.6312,177.5514,176.5521,177.5118,512831.0
2024-09-27 14:00:00,179.43,179.45,177.49,177.56,518801.0,177.5316,177.5514,175.6121,175.6814,518801.0
2024-09-27 14:30:00,177.52,178.35,177.45,178.19,463945.0,175.6418,176.463,175.5726,176.3047,463945.0
2024-09-27 15:00:00,178.17,178.3,177.4,178.26,656289.0,176.285,176.4136,175.5231,176.374,656289.0
2024-09-27 15:30:00,178.26,178.26,177.52,178.01,1297564.0,176.374,176.374,175.6418,176.1266,1297564.0
2024-09-30 09:30:00,174.27,176.82,173.99,174.87,2064419.0,172.4262,174.9492,172.1492,173.0199,2064419.0
2024-09-30 10:00:00,174.88,175.09,173.35,174.07,808607.0,173.0298,173.2375,171.5159,172.2283,808607.0
2024-09-30 10:30:00,174.1,174.63,173.57,173.75,512731.0,172.258,172.7824,171.7336,171.9117,512731.0
2024-09-30 11:00:00,173.69,174.32,173.56,174.19,466230.0,171.8523,172.4757,171.7237,172.3471,466230.0
2024-09-30 11:30:00,174.19,174.28,173.13,173.47,587014.0,172.3471,172.4361,171.2983,171.6347,587014.0
2024-09-30 12:00:00,173.45,174.22,173.35,173.88,345582.0,171.6149,172.3767,171.5159,172.0403,345582.0
2024-09-30 12:30:00,173.87,174.02,173.66,173.77,237568.0,172.0304,172.1789,171.8227,171.9315,237568.0
2024-09-30 13:00:00,173.77,173.86,173.19,173.4,311682.0,171.9315,172.0206,171.3576,171.5654,311682.0
2024-09-30 13:30:00,173.39,173.82,173.25,173.79,270132.0,171.5555,171.981,171.417,171.9513,270132.0
2024-09-30 14:00:00,173.76,173.82,171.93,172.25,730544.0,171.9216,171.981,170.111,170.4276,730544.0
2024-09-30 14:30:00,172.25,172.88,172.05,172.71,436086.0,170.4276,171.0509,170.2297,170.8827,436086.0
2024-09-30 15:00:00,172.71,172.83,172.25,172.43,388729.0,170.8827,171.0014,170.4276,170.6057,388729.0
2024-09-30 15:30:00,172.42,173.86,172.25,173.64,1256339.0,170.5958,172.0206,170.4276,171.8029,1256339.0
2024-10-01 09:30:00,175.31,175.99,172.33,173.47,1545954.0,173.4552,174.128,170.5067,171.6347,1545954.0
2024-10-01 10:00:00,173.47,174.0,171.35,171.54,893397.0,171.6347,172.1591,169.5371,169.7251,893397.0
2024-10-01 10:30:00,171.53,172.48,171.0,172.39,552202.0,169.7152,170.6552,169.1908,170.5661,552202.0
2024-10-01 11:00:00,172.38,172.65,170.78,172.27,671438.0,170.5562,170.8234,168.9731,170.4474,671438.0
2024-10-01 11:30:00,172.24,172.73,171.88,171.88,321927.0,170.4177,170.9025,170.0615,170.0615,321927.0
2024-10-01 12:00:00,171.82,172.67,171.72,172.06,243375.0,170.0021,170.8431,169.9032,170.2396,243375.0
2024-10-01 12:30:00,172.05,172.38,171.11,172.01,422496.0,170.2297,170.5562,169.2996,170.1901,422496.0
2024-10-01 13:00:00,171.99,171.99,171.07,171.08,319044.0,170.1703,170.1703,169.2601,169.27,319044.0
2024-10-01 13:30:00,171.08,172.91,170.88,172.89,417886.0,169.27,171.0806,169.0721,171.0608,417886.0
2024-10-01 14:00:00,172.91,173.47,172.74,173.41,276023.0,171.0806,171.6347,170.9124,171.5753,276023.0
2024-10-01 14:30:00,173.4,173.85,172.68,172.95,357652.0,171.5654,172.0107,170.853,171.1202,357652.0
2024-10-01 15:00:00,172.95,173.32,172.6,172.75,272501.0,171.1202,171.4863,170.7739,170.9223,272501.0
2024-10-01 15:30:00,172.73,172.73,171.69,172.1,1010183.0,170.9025,170.9025,169.8735,170.2792,1010183.0
2024-10-02 09:30:00,172.96,173.04,170.78,171.3,1222541.0,171.1301,171.2092,168.9731,169.4876,1222541.0
2024-10-02 10:00:00,171.42,174.56,171.25,174.1,817525.0,169.6064,172.7131,169.4382,172.258,817525.0
2024-10-02 10:30:00,174.1,174.1,173.15,173.64,500013.0,172.258,172.258,171.3181,171.8029,500013.0
2024-10-02 11:00:00,173.68,174.95,173.61,174.62,802067.0,171.8425,173.099,171.7732,172.7725,802067.0
2024-10-02 11:30:00,174.61,175.24,174.4,174.89,448912.0,172.7626,173.386,172.5548,173.0397,448912.0
2024-10-02 12:00:00,174.94,175.99,174.85,175.84,400467.0,173.0891,174.128,173.0001,173.9796,400467.0
2024-10-02 12:30:00,175.85,175.86,174.65,174.65,242210.0,173.9895,173.9994,172.8022,172.8022,242210.0
2024-10-02 13:00:00,174.64,175.54,174.63,175.47,243260.0,172.7923,173.6828,172.7824,173.6135,243260.0
2024-10-02 13:30:00,175.47,175.89,174.71,175.82,209448.0,173.6135,174.0291,172.8616,173.9598,209448.0
2024-10-02 14:00:00,175.81,175.99,175.11,175.45,273394.0,173.9499,174.128,173.2573,173.5937,273394.0
2024-10-02 14:30:00,175.48,175.91,175.29,175.88,267009.0,173.6234,174.0489,173.4354,174.0192,267009.0
2024-10-02 15:00:00,175.89,176.7,175.71,176.61,455125.0,174.0291,174.8305,173.851,174.7415,455125.0
2024-10-02 15:30:00,176.61,176.98,175.54,175.77,1291965.0,174.7415,175.1075,173.6828,173.9103,1291965.0
2024-10-03 09:30:00,175.97,178.94,175.12,178.58,1569084.0,174.1082,177.0468,173.2672,176.6906,1569084.0
2024-10-03 10:00:00,178.58,179.66,177.97,178.68,1088527.0,176.6906,177.7592,176.0871,176.7896,1088527.0
2024-10-03 10:30:00,178.66,180.2,178.34,179.23,1644228.0,176.7698,178.2935,176.4532,177.3337,1644228.0
2024-10-03 11:00:00,179.26,180.0,178.95,179.92,583589.0,177.3634,178.0956,177.0567,178.0164,583589.0
2024-10-03 11:30:00,179.92,180.1,179.78,179.92,551370.0,178.0164,178.1945,177.8779,178.0164,551370.0
2024-10-03 12:00:00,179.91,180.79,179.76,180.7,342777.0,178.0065,178.8772,177.8581,178.7882,342777.0
2024-10-03 12:30:00,180.72,180.75,179.12,179.33,388738.0,178.808,178.8377,177.2249,177.4327,388738.0
2024-10-03 13:00:00,179.3,179.66,178.9,179.13,386326.0,177.403,177.7592,177.0072,177.2348,386326.0
2024-10-03 13:30:00,179.11,179.65,178.93,179.24,230736.0,177.215,177.7493,177.0369,177.3436,230736.0
2024-10-03 14:00:00,179.27,179.62,178.93,179.12,188307.0,177.3733,177.7196,177.0369,177.2249,188307.0
2024-10-03 14:30:00,179.12,179.5,178.87,179.31,271146.0,177.2249,177.6009,176.9775,177.4129,271146.0
2024-10-03 15:00:00,179.3,179.45,178.67,179.07,326334.0,177.403,177.5514,176.7797,177.1754,326334.0
2024-10-03 15:30:00,179.08,179.87,178.87,179.44,1402934.0,177.1853,177.967,176.9775,177.5415,1402934.0
2024-10-04 09:30:00,179.7,180.0,178.21,178.61,1522648.0,177.7988,178.0956,176.3245,176.7203,1522648.0
2024-10-04 10:00:00,178.6,179.33,177.55,178.62,665589.0,176.7104,177.4327,175.6715,176.7302,665589.0
2024-10-04 10:30:00,178.62,179.44,178.34,179.3,300268.0,176.7302,177.5415,176.4532,177.403,300268.0
2024-10-04 11:00:00,179.28,179.43,178.18,178.37,267076.0,177.3832,177.5316,176.2948,176.4828,267076.0
2024-10-04 11:30:00,178.37,179.25,178.02,179.25,315610.0,176.4828,177.3535,176.1365,177.3535,315610.0
2024-10-04 12:00:00,179.25,179.34,178.47,178.8,210720.0,177.3535,177.4426,176.5818,176.9083,210720.0
2024-10-04 12:30:00,178.79,179.32,178.71,179.04,229631.0,176.8984,177.4228,176.8192,177.1457,229631.0
2024-10-04 13:00:00,179.06,179.37,178.82,179.31,152356.0,177.1655,177.4723,176.9281,177.4129,152356.0
2024-10-04 13:30:00,179.3,179.51,178.62,179.27,370677.0,177.403,177.6108,176.7302,177.3733,370677.0
2024-10-04 14:00:00,179.28,179.78,179.05,179.6,181878.0,177.3832,177.8779,177.1556,177.6998,181878.0
2024-10-04 14:30:00,179.55,179.55,179.18,179.43,108366.0,177.6504,177.6504,177.2843,177.5316,108366.0
2024-10-04 15:00:00,179.43,180.29,179.22,180.22,529925.0,177.5316,178.3825,177.3238,178.3133,529925.0
2024-10-04 15:30:00,180.22,181.23,180.17,181.15,1290153.0,178.3133,179.3126,178.2638,179.2334,1290153.0
2024-10-07 09:30:00,181.6,184.58,180.93,181.5,2313009.0,179.6787,182.6271,179.0158,179.5797,2313009.0
2024-10-07 10:00:00,181.48,183.1,181.32,183.09,502631.0,179.5599,181.1628,179.4016,181.1529,502631.0
2024-10-07 10:30:00,183.07,183.66,182.62,183.5,400246.0,181.1331,181.7169,180.6879,181.5586,400246.0
2024-10-07 11:00:00,183.47,184.74,182.67,184.53,891767.0,181.5289,182.7854,180.7373,182.5777,891767.0
2024-10-07 11:30:00,184.55,184.9,184.13,184.72,573630.0,182.5975,182.9437,182.1819,182.7657,573630.0
2024-10-07 12:00:00,184.73,184.9,184.14,184.7,403633.0,182.7755,182.9437,182.1918,182.7459,403633.0
2024-10-07 12:30:00,184.71,184.72,184.08,184.29,278371.0,182.7558,182.7657,182.1324,182.3402,278371.0
2024-10-07 13:00:00,184.29,184.68,184.26,184.57,261456.0,182.3402,182.7261,182.3105,182.6172,261456.0
2024-10-07 13:30:00,184.55,185.0,184.39,184.93,380763.0,182.5975,183.0427,182.4391,182.9734,380763.0
2024-10-07 14:00:00,184.92,184.99,184.29,184.75,257252.0,182.9635,183.0328,182.3402,182.7953,257252.0
2024-10-07 14:30:00,184.72,184.72,182.96,182.99,510101.0,182.7657,182.7657,181.0243,181.054,510101.0
2024-10-07 15:00:00,182.96,183.92,182.9,183.57,432265.0,181.0243,181.9741,180.9649,181.6278,432265.0
2024-10-07 15:30:00,183.61,184.51,183.21,184.5,1215884.0,181.6674,182.5579,181.2716,182.548,1215884.0
2024-10-08 09:30:00,184.96,185.48,183.48,184.6,1463559.0,183.0031,183.5176,181.5388,182.6469,1463559.0
2024-10-08 10:00:00,184.62,184.99,184.03,184.25,523431.0,182.6667,183.0328,182.083,182.3006,523431.0
2024-10-08 10:30:00,184.27,185.97,183.79,185.66,590390.0,182.3204,184.0024,181.8455,183.6957,590390.0
2024-10-08 11:00:00,185.66,186.54,185.35,185.82,741070.0,183.6957,184.5664,183.389,183.854,741070.0
2024-10-08 11:30:00,185.86,186.48,185.72,186.25,345057.0,183.8936,184.507,183.7551,184.2795,345057.0
2024-10-08 12:00:00,186.2,186.2,182.03,185.76,358371.0,184.23,184.23,180.1041,183.7946,358371.0
2024-10-08 12:30:00,185.72,185.95,185.51,185.77,141946.0,183.7551,183.9826,183.5473,183.8045,141946.0
2024-10-08 13:00:00,185.75,185.77,185.04,185.47,240370.0,183.7848,183.8045,183.0823,183.5077,240370.0
2024-10-08 13:30:00,185.47,185.69,185.19,185.53,127995.0,183.5077,183.7254,183.2307,183.5671,127995.0
2024-10-08 14:00:00,185.54,185.58,185.19,185.53,164266.0,183.577,183.6166,183.2307,183.5671,164266.0
2024-10-08 14:30:00,185.51,185.82,185.29,185.75,187228.0,183.5473,183.854,183.3296,183.7848,187228.0
2024-10-08 15:00:00,185.74,185.88,185.31,185.6,313103.0,183.7749,183.9134,183.3494,183.6363,313103.0
2024-10-08 15:30:00,185.62,186.32,185.56,186.1,1064023.0,183.6561,184.3487,183.5968,184.1311,1064023.0
2024-10-09 09:30:00,187.8,188.0,182.26,183.17,2212144.0,185.8131,186.0109,180.3317,181.2321,2212144.0
2024-10-09 10:00:00,183.19,184.82,183.16,184.49,767811.0,181.2518,182.8646,181.2222,182.5381,767811.0
2024-10-09 10:30:00,184.47,185.18,184.23,185.16,706226.0,182.5183,183.2208,182.2808,183.201,706226.0
2024-10-09 11:00:00,185.17,185.7,184.75,184.85,429432.0,183.2109,183.7353,182.7953,182.8943,429432.0
2024-10-09 11:30:00,184.86,185.39,184.84,185.33,310809.0,182.9042,183.4286,182.8844,183.3692,310809.0
2024-10-09 12:00:00,185.33,185.35,184.26,184.98,509635.0,183.3692,183.389,182.3105,183.0229,509635.0
2024-10-09 12:30:00,184.97,185.14,184.64,184.97,300069.0,183.013,183.1812,182.6865,183.013,300069.0
2024-10-09 13:00:00,184.98,185.36,184.89,185.08,186621.0,183.0229,183.3989,182.9339,183.1218,186621.0
2024-10-09 13:30:00,185.07,185.28,184.7,185.24,196983.0,183.1119,183.3197,182.7459,183.2801,196983.0
2024-10-09 14:00:00,185.27,185.82,185.07,185.81,239793.0,183.3098,183.854,183.1119,183.8441,239793.0
2024-10-09 14:30:00,185.79,186.28,185.55,186.17,247751.0,183.8243,184.3091,183.5869,184.2003,247751.0
2024-10-09 15:00:00,186.19,186.67,186.08,186.21,408023.0,184.2201,184.695,184.1113,184.2399,408023.0
2024-10-09 15:30:00,186.21,187.29,186.2,187.14,1098693.0,184.2399,185.3085,184.23,185.16,1098693.0
2024-10-10 09:30:00,185.86,186.96,184.4,185.35,955582.0,183.8936,184.982,182.449,183.389,955582.0
2024-10-10 10:00:00,185.35,186.66,185.32,186.28,395080.0,183.389,184.6851,183.3593,184.3091,395080.0
2024-10-10 10:30:00,186.23,186.39,185.43,186.02,302353.0,184.2597,184.418,183.4681,184.0519,302353.0
2024-10-10 11:00:00,186.02,186.88,185.65,186.62,315316.0,184.0519,184.9028,183.6858,184.6455,315316.0
2024-10-10 11:30:00,186.61,187.03,186.38,186.98,203118.0,184.6357,185.0512,184.4081,185.0017,203118.0
2024-10-10 12:00:00,186.96,187.08,186.39,186.51,224658.0,184.982,185.1007,184.418,184.5367,224658.0
2024-10-10 12:30:00,186.55,186.8,186.0,186.25,182366.0,184.5763,184.8236,184.0321,184.2795,182366.0
2024-10-10 13:00:00,186.25,186.43,185.81,186.18,175992.0,184.2795,184.4576,183.8441,184.2102,175992.0
2024-10-10 13:30:00,186.2,186.41,185.5,186.08,188226.0,184.23,184.4378,183.5374,184.1113,188226.0
2024-10-10 14:00:00,186.06,186.13,185.85,185.96,146973.0,184.0915,184.1607,183.8837,183.9925,146973.0
2024-10-10 14:30:00,185.96,186.22,185.42,186.16,197401.0,183.9925,184.2498,183.4582,184.1904,197401.0
2024-10-10 15:00:00,186.15,186.24,185.75,185.83,180314.0,184.1805,184.2696,183.7848,183.8639,180314.0
2024-10-10 15:30:00,185.82,186.2,185.56,185.78,586445.0,183.854,184.23,183.5968,183.8144,586445.0
2024-10-11 09:30:00,188.17,190.98,188.01,189.2,2444534.0,186.1792,188.9594,186.0208,187.1983,2444534.0
2024-10-11 10:00:00,189.15,190.74,188.86,189.49,1080768.0,187.1488,188.722,186.8619,187.4852,1080768.0
2024-10-11 10:30:00,189.5,190.01,189.4,189.72,705986.0,187.4951,187.9997,187.3961,187.7128,705986.0
2024-10-11 11:00:00,189.74,190.06,189.43,189.9,444177.0,187.7325,188.0492,187.4258,187.8908,444177.0
2024-10-11 11:30:00,189.92,190.02,189.58,189.81,278400.0,187.9106,188.0096,187.5742,187.8018,278400.0
2024-10-11 12:00:00,189.8,190.0,189.51,189.56,196255.0,187.7919,187.9898,187.505,187.5544,196255.0
2024-10-11 12:30:00,189.54,189.96,189.14,189.87,290090.0,187.5347,187.9502,187.1389,187.8612,290090.0
2024-10-11 13:00:00,189.89,190.51,189.85,190.47,405642.0,187.881,188.4944,187.8414,188.4548,405642.0
2024-10-11 13:30:00,190.48,190.67,190.4,190.61,208599.0,188.4647,188.6527,188.3856,188.5933,208599.0
2024-10-11 14:00:00,190.58,191.27,190.48,191.05,578032.0,188.5637,189.2464,188.4647,189.0287,578032.0
2024-10-11 14:30:00,191.05,191.49,190.97,191.41,343854.0,189.0287,189.464,188.9495,189.3849,343854.0
2024-10-11 15:00:00,191.37,191.48,190.75,191.07,352856.0,189.3453,189.4541,188.7319,189.0485,352856.0
2024-10-11 15:30:00,191.0,191.17,190.54,190.6,894390.0,188.9792,189.1474,188.5241,188.5834,894390.0
2024-10-14 09:30:00,190.61,194.19,190.5,194.18,2064335.0,188.5933,192.1355,188.4845,192.1256,2064335.0
2024-10-14 10:00:00,194.2,194.25,192.13,192.41,1025932.0,192.1454,192.1948,190.0973,190.3743,1025932.0
2024-10-14 10:30:00,192.36,192.88,191.67,191.7,886382.0,190.3248,190.8393,189.6421,189.6718,886382.0
2024-10-14 11:00:00,191.72,192.69,191.24,191.89,714245.0,189.6916,190.6513,189.2167,189.8598,714245.0
2024-10-14 11:30:00,191.88,192.48,191.56,192.1,498149.0,189.8499,190.4436,189.5333,190.0676,498149.0
2024-10-14 12:00:00,192.06,192.25,191.69,192.01,225137.0,190.028,190.216,189.6619,189.9785,225137.0
2024-10-14 12:30:00,192.0,192.22,191.8,192.02,204889.0,189.9686,190.1863,189.7707,189.9884,204889.0
2024-10-14 13:00:00,192.02,192.39,191.92,192.27,292870.0,189.9884,190.3545,189.8895,190.2358,292870.0
2024-10-14 13:30:00,192.27,192.47,192.15,192.26,197911.0,190.2358,190.4337,190.117,190.2259,197911.0
2024-10-14 14:00:00,192.27,192.87,192.11,192.51,320110.0,190.2358,190.8294,190.0775,190.4732,320110.0
2024-10-14 14:30:00,192.51,193.1,192.5,192.83,368171.0,190.4732,191.057,190.4633,190.7898,368171.0
2024-10-14 15:00:00,192.83,193.14,192.55,192.93,323176.0,190.7898,191.0966,190.5128,190.8888,323176.0
2024-10-14 15:30:00,192.92,193.35,192.16,192.21,797408.0,190.8789,191.3043,190.1269,190.1764,797408.0
2024-10-15 09:30:00,192.96,193.72,190.62,190.87,2383109.0,190.9185,191.6704,188.6032,188.8506,2383109.0
2024-10-15 10:00:00,190.9,191.82,188.34,188.34,1601833.0,188.8803,189.7905,186.3474,186.3474,1601833.0
2024-10-15 10:30:00,188.33,188.61,184.25,187.1,2881739.0,186.3375,186.6145,182.3006,185.1205,2881739.0
2024-10-15 11:00:00,187.03,188.3,186.82,187.69,1100153.0,185.0512,186.3078,184.8434,185.7042,1100153.0
2024-10-15 11:30:00,187.71,188.42,187.1,187.2,773869.0,185.724,186.4265,185.1205,185.2194,773869.0
2024-10-15 12:00:00,187.22,187.75,186.82,187.07,680304.0,185.2392,185.7636,184.8434,185.0908,680304.0
2024-10-15 12:30:00,187.05,187.87,186.97,187.53,542304.0,185.071,185.8823,184.9918,185.5459,542304.0
2024-10-15 13:00:00,187.53,187.79,186.98,187.15,413512.0,185.5459,185.8032,185.0017,185.1699,413512.0
2024-10-15 13:30:00,187.2,187.5,187.0,187.09,426435.0,185.2194,185.5162,185.0215,185.1106,426435.0
2024-10-15 14:00:00,187.11,188.23,187.01,187.78,540456.0,185.1304,186.2385,185.0314,185.7933,540456.0
2024-10-15 14:30:00,187.77,187.97,186.91,186.93,445922.0,185.7834,185.9813,184.9325,184.9523,445922.0
2024-10-15 15:00:00,186.94,187.69,186.6,187.13,709559.0,184.9622,185.7042,184.6258,185.1502,709559.0
2024-10-15 15:30:00,187.14,187.39,186.49,187.17,1210011.0,185.16,185.4074,184.5169,185.1897,1210011.0
2024-10-16 09:30:00,189.67,190.01,187.61,187.7,3159071.0,187.6633,187.9997,185.6251,185.7141,3159071.0
2024-10-16 10:00:00,187.73,190.0,187.29,189.55,1214986.0,185.7438,187.9898,185.3085,187.5445,1214986.0
2024-10-16 10:30:00,189.58,189.8,188.04,188.72,766689.0,187.5742,187.7919,186.0505,186.7233,766689.0
2024-10-16 11:00:00,188.73,189.27,188.3,188.74,610352.0,186.7332,187.2675,186.3078,186.7431,610352.0
2024-10-16 11:30:00,188.71,188.9,188.29,188.49,401480.0,186.7134,186.9014,186.2979,186.4958,401480.0
2024-10-16 12:00:00,188.49,188.73,187.74,187.74,549851.0,186.4958,186.7332,185.7537,185.7537,549851.0
2024-10-16 12:30:00,187.74,188.13,187.13,188.1,727734.0,185.7537,186.1396,185.1502,186.1099,727734.0
2024-10-16 13:00:00,188.11,188.2,187.73,187.82,464086.0,186.1198,186.2088,185.7438,185.8329,464086.0
2024-10-16 13:30:00,187.8,188.04,187.5,187.55,553051.0,185.8131,186.0505,185.5162,185.5657,553051.0
2024-10-16 14:00:00,187.54,188.05,187.28,187.91,460858.0,185.5558,186.0604,185.2986,185.9219,460858.0
2024-10-16 14:30:00,187.89,188.01,187.72,187.91,425707.0,185.9021,186.0208,185.7339,185.9219,425707.0
2024-10-16 15:00:00,187.9,187.91,187.13,187.5,813546.0,185.912,185.9219,185.1502,185.5162,813546.0
2024-10-16 15:30:00,187.5,187.63,186.66,187.53,1605096.0,185.5162,185.6449,184.6851,185.5459,1605096.0
2024-10-17 09:30:00,203.49,209.71,201.97,208.05,13189223.0,201.3371,207.4913,199.8331,205.8488,13189223.0
2024-10-17 10:00:00,208.1,211.5,206.3,211.1,6609812.0,205.8983,209.2623,204.1173,208.8665,6609812.0
2024-10-17 10:30:00,211.09,212.3,210.15,211.82,4749152.0,208.8567,210.0539,207.9266,209.5789,4749152.0
2024-10-17 11:00:00,211.81,212.6,210.3,210.44,3424387.0,209.569,210.3507,208.075,208.2135,3424387.0
2024-10-17 11:30:00,210.43,211.58,209.69,210.84,2572913.0,208.2036,209.3415,207.4715,208.6093,2572913.0
2024-10-17 12:00:00,210.84,210.86,208.71,209.55,2060733.0,208.6093,208.6291,206.5018,207.3329,2060733.0
2024-10-17 12:30:00,209.61,209.7,208.55,208.84,1453925.0,207.3923,207.4814,206.3435,206.6305,1453925.0
2024-10-17 13:00:00,208.81,210.65,208.78,210.18,1694145.0,206.6008,208.4213,206.5711,207.9563,1694145.0
2024-10-17 13:30:00,210.18,210.18,209.18,209.26,955764.0,207.9563,207.9563,206.9669,207.046,955764.0
2024-10-17 14:00:00,209.26,209.38,207.18,207.59,1861007.0,207.046,207.1647,204.988,205.3937,1861007.0
2024-10-17 14:30:00,207.58,208.46,206.95,208.19,1817855.0,205.3838,206.2545,204.7605,205.9873,1817855.0
2024-10-17 15:00:00,208.23,208.5,207.26,207.29,1550138.0,206.0269,206.2941,205.0672,205.0969,1550138.0
2024-10-17 15:30:00,207.3,207.73,205.6,205.84,3554935.0,205.1068,205.5322,203.4247,203.6622,3554935.0
2024-10-18 09:30:00,205.95,205.95,201.68,202.56,4000957.0,203.771,203.771,199.5462,200.4169,4000957.0
2024-10-18 10:00:00,202.58,203.93,202.38,203.49,1272178.0,200.4367,201.7724,200.2388,201.3371,1272178.0
2024-10-18 10:30:00,203.57,203.74,202.78,202.95,743996.0,201.4162,201.5844,200.6346,200.8028,743996.0
2024-10-18 11:00:00,202.92,203.7,202.87,203.63,674502.0,200.7731,201.5448,200.7236,201.4756,674502.0
2024-10-18 11:30:00,203.63,203.67,202.35,202.55,638095.0,201.4756,201.5152,200.2091,200.407,638095.0
2024-10-18 12:00:00,202.56,202.69,201.85,202.24,652081.0,200.4169,200.5455,199.7144,200.1003,652081.0
2024-10-18 12:30:00,202.22,202.45,201.85,201.97,530139.0,200.0805,200.3081,199.7144,199.8331,530139.0
2024-10-18 13:00:00,201.98,202.35,201.7,202.15,506108.0,199.843,200.2091,199.566,200.0112,506108.0
2024-10-18 13:30:00,202.15,202.21,201.75,202.06,373474.0,200.0112,200.0706,199.6155,199.9222,373474.0
2024-10-18 14:00:00,202.04,202.12,201.21,201.78,709235.0,199.9024,199.9816,199.0812,199.6452,709235.0
2024-10-18 14:30:00,201.78,201.78,201.05,201.42,607530.0,199.6452,199.6452,198.9229,199.289,607530.0
2024-10-18 15:00:00,201.4,201.95,201.08,201.86,517402.0,199.2692,199.8134,198.9526,199.7243,517402.0
2024-10-18 15:30:00,201.85,201.86,200.76,200.79,1539700.0,199.7144,199.7243,198.6359,198.6656,1539700.0
2024-10-21 09:30:00,200.74,203.44,200.5,202.97,2660411.0,198.6162,201.2876,198.3787,200.8226,2660411.0
2024-10-21 10:00:00,203.04,203.18,201.53,202.62,940559.0,200.8918,201.0303,199.3978,200.4763,940559.0
2024-10-21 10:30:00,202.63,202.66,200.91,201.87,966340.0,200.4862,200.5158,198.7844,199.7342,966340.0
2024-10-21 11:00:00,201.88,202.0,199.77,200.07,876616.0,199.7441,199.8628,197.6564,197.9532,876616.0
2024-10-21 11:30:00,199.98,200.87,199.86,200.48,507266.0,197.8642,198.7448,197.7455,198.3589,507266.0
2024-10-21 12:00:00,200.48,200.66,199.98,200.12,413328.0,198.3589,198.537,197.8642,198.0027,413328.0
2024-10-21 12:30:00,200.13,200.46,199.66,200.35,425620.0,198.0126,198.3391,197.5476,198.2303,425620.0
2024-10-21 13:00:00,200.32,200.96,200.28,200.44,421244.0,198.2006,198.8338,198.161,198.3193,421244.0
2024-10-21 13:30:00,200.48,201.2,200.48,201.2,423305.0,198.3589,199.0713,198.3589,199.0713,423305.0
2024-10-21 14:00:00,201.21,202.04,201.06,201.63,547845.0,199.0812,199.9024,198.9328,199.4967,547845.0
2024-10-21 14:30:00,201.61,201.64,201.23,201.49,274549.0,199.477,199.5066,199.101,199.3582,274549.0
2024-10-21 15:00:00,201.5,202.01,201.3,201.56,464351.0,199.3681,199.8727,199.1702,199.4275,464351.0
2024-10-21 15:30:00,201.57,201.91,201.21,201.91,1046747.0,199.4374,199.7738,199.0812,199.7738,1046747.0
2024-10-22 09:30:00,199.01,200.17,197.46,199.42,1938089.0,196.9045,198.0522,195.3709,197.3101,1938089.0
2024-10-22 10:00:00,199.45,199.86,198.35,198.43,742336.0,197.3398,197.7455,196.2514,196.3306,742336.0
2024-10-22 10:30:00,198.48,199.3,198.13,199.29,656057.0,196.3801,197.1914,196.0338,197.1815,656057.0
2024-10-22 11:00:00,199.3,199.47,198.0,198.98,655736.0,197.1914,197.3596,195.9051,196.8748,655736.0
2024-10-22 11:30:00,198.98,199.28,198.69,199.0,414436.0,196.8748,197.1716,196.5878,196.8946,414436.0
2024-10-22 12:00:00,199.03,199.05,198.06,198.12,263442.0,196.9243,196.944,195.9645,196.0239,263442.0
2024-10-22 12:30:00,198.11,198.52,197.11,198.45,588544.0,196.014,196.4196,195.0246,196.3504,588544.0
2024-10-22 13:00:00,198.45,198.58,197.95,198.55,239503.0,196.3504,196.479,195.8557,196.4493,239503.0
2024-10-22 13:30:00,198.55,198.99,198.51,198.83,218080.0,196.4493,196.8847,196.4098,196.7264,218080.0
2024-10-22 14:00:00,198.81,198.99,198.22,198.5,215318.0,196.7066,196.8847,196.1228,196.3999,215318.0
2024-10-22 14:30:00,198.51,198.99,198.31,198.8,182550.0,196.4098,196.8847,196.2119,196.6967,182550.0
2024-10-22 15:00:00,198.77,199.11,198.69,199.1,253519.0,196.667,197.0034,196.5878,196.9935,253519.0
2024-10-22 15:30:00,199.09,199.13,198.42,198.49,843872.0,196.9836,197.0232,196.3207,196.39,843872.0
2024-10-23 09:30:00,196.68,200.0,196.23,198.32,1782339.0,194.5991,197.884,194.1539,196.2218,1782339.0
2024-10-23 10:00:00,198.38,199.23,196.51,199.22,1202861.0,196.2811,197.1221,194.4309,197.1122,1202861.0
2024-10-23 10:30:00,199.23,202.3,199.04,202.14,1988259.0,197.1221,200.1597,196.9341,200.0013,1988259.0
2024-10-23 11:00:00,202.11,203.13,201.11,201.23,1656634.0,199.9717,200.9809,198.9822,199.101,1656634.0
2024-10-23 11:30:00,201.24,201.7,200.81,201.38,577789.0,199.1109,199.566,198.6854,199.2494,577789.0
2024-10-23 12:00:00,201.3,201.41,199.9,200.16,571696.0,199.1702,199.2791,197.785,198.0423,571696.0
2024-10-23 12:30:00,200.18,200.63,199.7,200.5,351767.0,198.0621,198.5073,197.5872,198.3787,351767.0
2024-10-23 13:00:00,200.47,200.47,198.82,199.47,597542.0,198.349,198.349,196.7165,197.3596,597542.0
2024-10-23 13:30:00,199.45,199.48,198.28,199.12,564104.0,197.3398,197.3695,196.1822,197.0133,564104.0
2024-10-23 14:00:00,199.12,199.37,198.86,199.18,634947.0,197.0133,197.2607,196.756,197.0727,634947.0
2024-10-23 14:30:00,199.17,199.54,199.06,199.48,460549.0,197.0628,197.4289,196.9539,197.3695,460549.0
2024-10-23 15:00:00,199.47,200.64,199.07,200.43,514783.0,197.3596,198.5172,196.9638,198.3094,514783.0
2024-10-23 15:30:00,200.43,200.8,199.92,200.79,1075533.0,198.3094,198.6755,197.8048,198.6656,1075533.0
2024-10-24 09:30:00,199.74,200.5,198.18,199.0,1557503.0,197.6267,198.3787,196.0832,196.8946,1557503.0
2024-10-24 10:00:00,198.95,199.25,198.02,198.19,755742.0,196.8451,197.1419,195.9249,196.0931,755742.0
2024-10-24 10:30:00,198.22,199.27,197.94,198.28,645384.0,196.1228,197.1617,195.8458,196.1822,645384.0
2024-10-24 11:00:00,198.28,198.91,198.06,198.76,395544.0,196.1822,196.8055,195.9645,196.6571,395544.0
2024-10-24 11:30:00,198.72,198.9,197.74,198.42,440357.0,196.6175,196.7956,195.6479,196.3207,440357.0
2024-10-24 12:00:00,198.42,198.5,197.47,198.35,426522.0,196.3207,196.3999,195.3808,196.2514,426522.0
2024-10-24 12:30:00,198.37,198.55,197.77,197.81,195712.0,196.2712,196.4493,195.6776,195.7172,195712.0
2024-10-24 13:00:00,197.79,198.18,197.71,197.99,273223.0,195.6974,196.0832,195.6182,195.8953,273223.0
2024-10-24 13:30:00,197.99,198.27,197.57,197.59,257753.0,195.8953,196.1723,195.4797,195.4995,257753.0
2024-10-24 14:00:00,197.62,198.27,197.41,198.14,236985.0,195.5292,196.1723,195.3214,196.0437,236985.0
2024-10-24 14:30:00,198.12,198.24,197.86,198.01,221917.0,196.0239,196.1426,195.7666,195.915,221917.0
2024-10-24 15:00:00,197.98,198.96,197.64,198.75,468106.0,195.8854,196.855,195.549,196.6472,468106.0
2024-10-24 15:30:00,198.76,199.0,197.62,197.9,706081.0,196.6571,196.8946,195.5292,195.8062,706081.0
2024-10-25 09:30:00,200.25,203.61,200.0,203.36,2196172.0,198.1313,201.4558,197.884,201.2084,2196172.0
2024-10-25 10:00:00,203.38,204.42,202.8,203.08,997699.0,201.2282,202.2572,200.6544,200.9314,997699.0
2024-10-25 10:30:00,203.12,203.7,202.64,203.4,618709.0,200.971,201.5448,200.4961,201.248,618709.0
2024-10-25 11:00:00,203.44,204.22,203.37,203.99,698719.0,201.2876,202.0593,201.2183,201.8318,698719.0
2024-10-25 11:30:00,204.0,204.88,203.97,204.48,903640.0,201.8417,202.7124,201.812,202.3166,903640.0
2024-10-25 12:00:00,204.44,204.62,203.9,204.62,547743.0,202.277,202.4551,201.7427,202.4551,547743.0
2024-10-25 12:30:00,204.6,205.2,204.2,204.94,788094.0,202.4353,203.029,202.0396,202.7717,788094.0
2024-10-25 13:00:00,204.94,205.11,204.05,204.05,473899.0,202.7717,202.9399,201.8911,201.8911,473899.0
2024-10-25 13:30:00,204.02,204.49,203.2,203.83,482333.0,201.8615,202.3265,201.0501,201.6735,482333.0
2024-10-25 14:00:00,203.84,204.32,202.88,204.19,471112.0,201.6834,202.1583,200.7335,202.0297,471112.0
2024-10-25 14:30:00,204.19,204.45,204.02,204.18,350848.0,202.0297,202.2869,201.8615,202.0198,350848.0
2024-10-25 15:00:00,204.19,204.19,203.61,203.81,379950.0,202.0297,202.0297,201.4558,201.6537,379950.0
2024-10-25 15:30:00,203.81,204.14,203.18,203.26,1023806.0,201.6537,201.9802,201.0303,201.1095,1023806.0
2024-10-28 09:30:00,199.46,199.74,196.01,196.56,3647138.0,197.3497,197.6267,193.9362,194.4804,3647138.0
2024-10-28 10:00:00,196.59,197.51,196.2,196.41,1422472.0,194.5101,195.4203,194.1242,194.332,1422472.0
2024-10-28 10:30:00,196.4,196.61,195.36,196.35,1900269.0,194.3221,194.5299,193.2931,194.2726,1900269.0
2024-10-28 11:00:00,196.33,197.35,195.82,197.17,1024229.0,194.2528,195.262,193.7482,195.0839,1024229.0
2024-10-28 11:30:00,197.18,197.21,196.0,196.37,663000.0,195.0938,195.1235,193.9263,194.2924,663000.0
2024-10-28 12:00:00,196.39,197.02,196.26,196.74,427136.0,194.3122,194.9355,194.1836,194.6585,427136.0
2024-10-28 12:30:00,196.76,196.77,196.0,196.5,474069.0,194.6783,194.6882,193.9263,194.421,474069.0
2024-10-28 13:00:00,196.48,196.74,196.03,196.57,434090.0,194.4012,194.6585,193.956,194.4903,434090.0
2024-10-28 13:30:00,196.58,196.73,196.21,196.24,343590.0,194.5002,194.6486,194.1341,194.1638,343590.0
2024-10-28 14:00:00,196.23,196.31,195.75,195.96,514632.0,194.1539,194.233,193.679,193.8867,514632.0
2024-10-28 14:30:00,195.97,196.44,195.94,195.98,389585.0,193.8966,194.3617,193.8669,193.9065,389585.0
2024-10-28 15:00:00,195.97,196.16,195.63,195.82,464684.0,193.8966,194.0846,193.5602,193.7482,464684.0
2024-10-28 15:30:00,195.84,196.08,194.52,194.72,1860247.0,193.768,194.0055,192.462,192.6599,1860247.0
2024-10-29 09:30:00,194.39,197.29,193.6,196.16,2401173.0,192.3333,195.2027,191.5517,194.0846,2401173.0
2024-10-29 10:00:00,196.2,196.4,195.4,195.62,839840.0,194.1242,194.3221,193.3327,193.5503,839840.0
2024-10-29 10:30:00,195.6,196.13,195.56,196.04,350484.0,193.5305,194.0549,193.491,193.9659,350484.0
2024-10-29 11:00:00,196.04,196.5,195.85,196.04,373543.0,193.9659,194.421,193.7779,193.9659,373543.0
2024-10-29 11:30:00,196.06,196.91,195.85,196.87,376798.0,193.9857,194.8267,193.7779,194.7871,376798.0
2024-10-29 12:00:00,196.87,197.08,196.24,196.39,430490.0,194.7871,194.9949,194.1638,194.3122,430490.0
2024-10-29 12:30:00,196.41,196.98,196.2,196.74,529264.0,194.332,194.8959,194.1242,194.6585,529264.0
2024-10-29 13:00:00,196.75,197.69,196.74,197.35,594698.0,194.6684,195.5984,194.6585,195.262,594698.0
2024-10-29 13:30:00,197.35,197.65,197.22,197.29,362929.0,195.262,195.5589,195.1334,195.2027,362929.0
2024-10-29 14:00:00,197.29,197.6,196.94,197.6,166870.0,195.2027,195.5094,194.8564,195.5094,166870.0
2024-10-29 14:30:00,197.61,197.67,197.49,197.52,226854.0,195.5193,195.5786,195.4005,195.4302,226854.0
2024-10-29 15:00:00,197.51,198.64,197.51,198.44,616502.0,195.4203,196.5384,195.4203,196.3405,616502.0
2024-10-29 15:30:00,198.43,198.79,196.85,197.13,1393619.0,196.3306,196.6868,194.7673,195.0444,1393619.0
2024-10-30 09:30:00,194.38,195.45,192.61,194.21,1669768.0,192.3234,193.3821,190.5722,192.1552,1669768.0
2024-10-30 10:00:00,194.27,194.98,193.2,193.66,677792.0,192.2146,192.9171,191.1559,191.6111,677792.0
2024-10-30 10:30:00,193.68,194.67,193.45,194.17,510988.0,191.6309,192.6104,191.4033,192.1157,510988.0
2024-10-30 11:00:00,194.13,194.88,193.73,194.75,310168.0,192.0761,192.8182,191.6803,192.6895,310168.0
2024-10-30 11:30:00,194.74,195.4,194.17,195.17,380787.0,192.6796,193.3327,192.1157,193.1051,380787.0
2024-10-30 12:00:00,195.16,195.22,194.35,194.75,358646.0,193.0952,193.1546,192.2938,192.6895,358646.0
2024-10-30 12:30:00,194.76,195.18,194.38,195.01,201490.0,192.6994,193.115,192.3234,192.9468,201490.0
2024-10-30 13:00:00,195.0,195.0,194.54,194.58,165899.0,192.9369,192.9369,192.4818,192.5213,165899.0
2024-10-30 13:30:00,194.56,195.03,194.26,194.77,234942.0,192.5015,192.9666,192.2047,192.7093,234942.0
2024-10-30 14:00:00,194.77,195.06,194.71,194.78,274446.0,192.7093,192.9963,192.65,192.7192,274446.0
2024-10-30 14:30:00,194.79,195.44,194.76,194.93,286242.0,192.7291,193.3722,192.6994,192.8676,286242.0
2024-10-30 15:00:00,194.93,194.94,194.48,194.66,291669.0,192.8676,192.8775,192.4224,192.6005,291669.0
2024-10-30 15:30:00,194.63,194.99,194.04,194.42,887486.0,192.5708,192.927,191.987,192.363,887486.0
2024-10-31 09:30:00,192.86,192.86,189.17,189.83,1757926.0,190.8195,190.8195,187.1686,187.8216,1757926.0
2024-10-31 10:00:00,189.76,190.38,188.52,189.24,730368.0,187.7523,188.3658,186.5254,187.2378,730368.0
2024-10-31 10:30:00,189.3,189.72,187.66,188.29,831756.0,187.2972,187.7128,185.6745,186.2979,831756.0
2024-10-31 11:00:00,188.26,188.94,187.8,188.87,529672.0,186.2682,186.941,185.8131,186.8717,529672.0
2024-10-31 11:30:00,188.83,188.93,187.85,188.75,539152.0,186.8322,186.9311,185.8625,186.753,539152.0
2024-10-31 12:00:00,188.75,189.38,188.43,189.31,422779.0,186.753,187.3763,186.4364,187.3071,422779.0
2024-10-31 12:30:00,189.32,189.59,189.03,189.35,314138.0,187.317,187.5841,187.0301,187.3467,314138.0
2024-10-31 13:00:00,189.37,190.0,189.3,189.6,393099.0,187.3665,187.9898,187.2972,187.594,393099.0
2024-10-31 13:30:00,189.6,189.76,189.26,189.37,321495.0,187.594,187.7523,187.2576,187.3665,321495.0
2024-10-31 14:00:00,189.36,189.56,189.08,189.45,351371.0,187.3566,187.5544,187.0795,187.4456,351371.0
2024-10-31 14:30:00,189.45,190.21,189.31,190.21,386809.0,187.4456,188.1976,187.3071,188.1976,386809.0
2024-10-31 15:00:00,190.21,190.89,189.96,190.01,451165.0,188.1976,188.8704,187.9502,187.9997,451165.0
2024-10-31 15:30:00,190.01,191.13,189.66,190.58,1150842.0,187.9997,189.1078,187.6534,188.5637,1150842.0
2024-11-01 09:30:00,194.2,198.17,193.7,197.42,2871352.0,192.1454,196.0733,191.6506,195.3313,2871352.0
2024-11-01 10:00:00,197.42,197.69,195.35,195.73,1165239.0,195.3313,195.5984,193.2832,193.6592,1165239.0
2024-11-01 10:30:00,195.68,196.07,194.94,195.75,491845.0,193.6097,193.9956,192.8775,193.679,491845.0
2024-11-01 11:00:00,195.77,196.74,195.7,196.73,519170.0,193.6987,194.6585,193.6295,194.6486,519170.0
2024-11-01 11:30:00,196.74,196.75,195.6,196.16,392303.0,194.6585,194.6684,193.5305,194.0846,392303.0
2024-11-01 12:00:00,196.16,196.84,196.11,196.32,291254.0,194.0846,194.7574,194.0351,194.2429,291254.0
2024-11-01 12:30:00,196.32,196.42,195.7,195.98,249652.0,194.2429,194.3419,193.6295,193.9065,249652.0
2024-11-01 13:00:00,196.0,196.15,195.62,196.03,233606.0,193.9263,194.0747,193.5503,193.956,233606.0
2024-11-01 13:30:00,196.03,196.03,195.0,195.06,338594.0,193.956,193.956,192.9369,192.9963,338594.0
2024-11-01 14:00:00,195.02,195.5,194.51,194.55,303537.0,192.9567,193.4316,192.4521,192.4916,303537.0
2024-11-01 14:30:00,194.55,194.58,194.07,194.24,294450.0,192.4916,192.5213,192.0167,192.1849,294450.0
2024-11-01 15:00:00,194.25,194.97,194.13,194.3,250027.0,192.1948,192.9072,192.0761,192.2443,250027.0
2024-11-01 15:30:00,194.28,194.43,192.55,193.01,1196763.0,192.2245,192.3729,190.5128,190.9679,1196763.0
2024-11-04 09:30:00,193.94,194.36,192.11,192.57,1506230.0,191.8881,192.3037,190.0775,190.5326,1506230.0
2024-11-04 10:00:00,192.63,193.2,191.97,192.64,804647.0,190.592,191.1559,189.9389,190.6019,804647.0
2024-11-04 10:30:00,192.64,192.64,191.81,192.5,631504.0,190.6019,190.6019,189.7806,190.4633,631504.0
2024-11-04 11:00:00,192.51,192.86,191.56,191.59,381799.0,190.4732,190.8195,189.5333,189.563,381799.0
2024-11-04 11:30:00,191.55,191.59,190.7,191.09,571911.0,189.5234,189.563,188.6824,189.0683,571911.0
2024-11-04 12:00:00,191.14,191.56,190.6,191.54,456088.0,189.1177,189.5333,188.5834,189.5135,456088.0
2024-11-04 12:30:00,191.51,191.83,191.23,191.36,377972.0,189.4838,189.8004,189.2068,189.3354,377972.0
2024-11-04 13:00:00,191.36,191.75,190.93,191.36,331097.0,189.3354,189.7213,188.9099,189.3354,331097.0
2024-11-04 13:30:00,191.36,191.88,191.22,191.65,142646.0,189.3354,189.8499,189.1969,189.6223,142646.0
2024-11-04 14:00:00,191.67,191.85,191.52,191.72,149859.0,189.6421,189.8202,189.4937,189.6916,149859.0
2024-11-04 14:30:00,191.65,192.05,191.56,191.93,195922.0,189.6223,190.0181,189.5333,189.8994,195922.0
2024-11-04 15:00:00,191.93,192.12,191.65,191.69,198539.0,189.8994,190.0874,189.6223,189.6619,198539.0
2024-11-04 15:30:00,191.7,191.84,191.28,191.59,716693.0,189.6718,189.8103,189.2562,189.563,716693.0
2024-11-05 09:30:00,193.58,197.6,193.49,196.96,1517303.0,191.5319,195.5094,191.4429,194.8762,1517303.0
2024-11-05 10:00:00,196.93,197.27,196.32,196.52,588356.0,194.8465,195.1829,194.2429,194.4408,588356.0
2024-11-05 10:30:00,196.53,197.2,196.44,196.74,348845.0,194.4507,195.1136,194.3617,194.6585,348845.0
2024-11-05 11:00:00,196.72,197.9,196.52,197.85,439315.0,194.6387,195.8062,194.4408,195.7567,439315.0
2024-11-05 11:30:00,197.86,198.34,197.64,198.09,591330.0,195.7666,196.2416,195.549,195.9942,591330.0
2024-11-05 12:00:00,198.08,198.16,197.2,197.2,387711.0,195.9843,196.0635,195.1136,195.1136,387711.0
2024-11-05 12:30:00,197.19,197.22,196.16,196.3,387576.0,195.1037,195.1334,194.0846,194.2231,387576.0
2024-11-05 13:00:00,196.27,196.51,195.77,195.87,279710.0,194.1935,194.4309,193.6987,193.7977,279710.0
2024-11-05 13:30:00,195.85,195.97,194.86,194.9,362527.0,193.7779,193.8966,192.7984,192.8379,362527.0
2024-11-05 14:00:00,194.9,195.74,194.9,195.46,251514.0,192.8379,193.6691,192.8379,193.392,251514.0
2024-11-05 14:30:00,195.49,195.54,194.41,194.54,271679.0,193.4217,193.4712,192.3531,192.4818,271679.0
2024-11-05 15:00:00,194.51,195.56,194.33,195.55,389614.0,192.4521,193.491,192.274,193.4811,389614.0
2024-11-05 15:30:00,195.54,195.89,195.07,195.7,670779.0,193.4712,193.8175,193.0061,193.6295,670779.0
2024-11-06 09:30:00,192.04,193.78,188.5,189.21,3872081.0,190.0082,191.7298,186.5057,187.2081,3872081.0
2024-11-06 10:00:00,189.25,191.0,188.64,189.86,1619102.0,187.2477,188.9792,186.6442,187.8513,1619102.0
2024-11-06 10:30:00,189.84,190.84,189.37,190.08,914685.0,187.8315,188.8209,187.3665,188.0689,914685.0
2024-11-06 11:00:00,190.13,190.72,189.38,190.17,610276.0,188.1184,188.7022,187.3763,188.158,610276.0
2024-11-06 11:30:00,190.21,190.32,189.28,189.72,541652.0,188.1976,188.3064,187.2774,187.7128,541652.0
2024-11-06 12:00:00,189.61,190.57,189.59,190.33,467373.0,187.6039,188.5538,187.5841,188.3163,467373.0
2024-11-06 12:30:00,190.31,191.2,189.96,191.01,483295.0,188.2965,189.1771,187.9502,188.9891,483295.0
2024-11-06 13:00:00,191.01,193.72,191.0,193.7,961629.0,188.9891,191.6704,188.9792,191.6506,961629.0
2024-11-06 13:30:00,193.72,193.78,193.06,193.39,404613.0,191.6704,191.7298,191.0174,191.3439,404613.0
2024-11-06 14:00:00,193.4,193.5,192.47,193.25,586294.0,191.3538,191.4528,190.4337,191.2054,586294.0
2024-11-06 14:30:00,193.22,193.57,193.06,193.27,312197.0,191.1757,191.522,191.0174,191.2252,312197.0
2024-11-06 15:00:00,193.26,193.94,193.05,193.66,447829.0,191.2153,191.8881,191.0075,191.6111,447829.0
2024-11-06 15:30:00,193.67,194.26,193.06,193.39,1300230.0,191.621,192.2047,191.0174,191.3439,1300230.0
2024-11-07 09:30:00,196.31,199.95,196.25,199.95,2544528.0,194.233,197.8345,194.1737,197.8345,2544528.0
2024-11-07 10:00:00,199.92,201.75,199.63,200.9,1799985.0,197.8048,199.6155,197.5179,198.7745,1799985.0
2024-11-07 10:30:00,200.92,201.28,199.68,200.78,951480.0,198.7943,199.1504,197.5674,198.6557,951480.0
2024-11-07 11:00:00,200.76,201.67,199.94,201.23,692874.0,198.6359,199.5363,197.8246,199.101,692874.0
2024-11-07 11:30:00,201.27,201.94,200.74,201.9,421862.0,199.1406,199.8035,198.6162,199.7639,421862.0
2024-11-07 12:00:00,201.9,202.01,201.02,201.63,483219.0,199.7639,199.8727,198.8932,199.4967,483219.0
2024-11-07 12:30:00,201.62,201.96,201.32,201.91,300179.0,199.4868,199.8233,199.19,199.7738,300179.0
2024-11-07 13:00:00,201.92,201.92,200.68,201.0,329860.0,199.7837,199.7837,198.5568,198.8734,329860.0
2024-11-07 13:30:00,201.0,201.19,200.67,200.9,251617.0,198.8734,199.0614,198.5469,198.7745,251617.0
2024-11-07 14:00:00,200.87,201.54,200.67,200.9,335385.0,198.7448,199.4077,198.5469,198.7745,335385.0
2024-11-07 14:30:00,200.91,201.46,200.55,201.06,441235.0,198.7844,199.3285,198.4282,198.9328,441235.0
2024-11-07 15:00:00,201.06,201.32,200.77,200.83,524656.0,198.9328,199.19,198.6458,198.7052,524656.0
2024-11-07 15:30:00,200.82,201.65,200.8,201.18,1098165.0,198.6953,199.5165,198.6755,199.0515,1098165.0
2024-11-08 09:30:00,203.89,206.61,202.22,202.87,2958605.0,201.7328,204.4241,200.0805,200.7236,2958605.0
2024-11-08 10:00:00,202.84,203.13,200.02,201.17,1419383.0,200.6939,200.9809,197.9038,199.0416,1419383.0
2024-11-08 10:30:00,201.18,201.99,200.65,201.84,685034.0,199.0515,199.8529,198.5271,199.7045,685034.0
2024-11-08 11:00:00,201.84,202.14,201.19,201.43,500308.0,199.7045,200.0013,199.0614,199.2989,500308.0
2024-11-08 11:30:00,201.48,201.87,200.98,201.47,416812.0,199.3483,199.7342,198.8536,199.3384,416812.0
2024-11-08 12:00:00,201.46,201.65,200.59,200.82,319215.0,199.3285,199.5165,198.4677,198.6953,319215.0
2024-11-08 12:30:00,200.84,201.18,200.73,200.91,238930.0,198.7151,199.0515,198.6063,198.7844,238930.0
2024-11-08 13:00:00,200.92,201.41,200.85,201.07,265549.0,198.7943,199.2791,198.725,198.9427,265549.0
2024-11-08 13:30:00,201.04,201.69,201.0,201.68,324493.0,198.913,199.5561,198.8734,199.5462,324493.0
2024-11-08 14:00:00,201.65,201.81,201.03,201.79,301846.0,199.5165,199.6748,198.9031,199.655,301846.0
2024-11-08 14:30:00,201.78,202.22,201.68,201.74,385242.0,199.6452,200.0805,199.5462,199.6056,385242.0
2024-11-08 15:00:00,201.76,201.9,201.33,201.57,335105.0,199.6254,199.7639,199.1999,199.4374,335105.0
2024-11-08 15:30:00,201.59,201.74,201.19,201.2,778915.0,199.4572,199.6056,199.0614,199.0713,778915.0
2024-11-11 09:30:00,197.96,198.2,192.94,192.96,3164965.0,195.8656,196.103,190.8987,190.9185,3164965.0
2024-11-11 10:00:00,193.03,194.81,192.45,193.93,1414575.0,190.9877,192.7489,190.4139,191.8782,1414575.0
2024-11-11 10:30:00,193.96,194.98,193.88,194.68,695445.0,191.9079,192.9171,191.8287,192.6203,695445.0
2024-11-11 11:00:00,194.66,194.68,193.3,193.4,639630.0,192.6005,192.6203,191.2549,191.3538,639630.0
2024-11-11 11:30:00,193.41,193.9,193.14,193.28,593685.0,191.3637,191.8485,191.0966,191.2351,593685.0
2024-11-11 12:00:00,193.25,193.32,192.35,192.36,650150.0,191.2054,191.2747,190.3149,190.3248,650150.0
2024-11-11 12:30:00,192.37,192.82,192.05,192.14,641230.0,190.3347,190.78,190.0181,190.1071,641230.0
2024-11-11 13:00:00,192.14,192.28,191.49,192.0,633375.0,190.1071,190.2457,189.464,189.9686,633375.0
2024-11-11 13:30:00,191.97,192.61,191.89,192.49,418309.0,189.9389,190.5722,189.8598,190.4534,418309.0
2024-11-11 14:00:00,192.49,192.83,192.22,192.35,373947.0,190.4534,190.7898,190.1863,190.3149,373947.0
2024-11-11 14:30:00,192.36,193.42,192.27,193.39,337222.0,190.3248,191.3736,190.2358,191.3439,337222.0
2024-11-11 15:00:00,193.39,194.04,193.35,193.56,399269.0,191.3439,191.987,191.3043,191.5121,399269.0
2024-11-11 15:30:00,193.58,194.2,193.3,194.05,951754.0,191.5319,192.1454,191.2549,191.9969,951754.0
2024-11-12 09:30:00,193.83,194.0,190.57,193.12,1922795.0,191.7793,191.9475,188.5538,191.0768,1922795.0
2024-11-12 10:00:00,193.12,193.28,191.73,191.94,754628.0,191.0768,191.2351,189.7015,189.9093,754628.0
2024-11-12 10:30:00,191.94,192.09,190.1,190.13,807966.0,189.9093,190.0577,188.0887,188.1184,807966.0
2024-11-12 11:00:00,190.15,190.84,189.72,190.65,829138.0,188.1382,188.8209,187.7128,188.6329,829138.0
2024-11-12 11:30:00,190.63,191.26,190.23,190.31,308665.0,188.6131,189.2365,188.2174,188.2965,308665.0
2024-11-12 12:00:00,190.29,191.04,190.11,191.03,253150.0,188.2767,189.0188,188.0986,189.0089,253150.0
2024-11-12 12:30:00,191.03,191.24,189.88,190.02,308099.0,189.0089,189.2167,187.8711,188.0096,308099.0
2024-11-12 13:00:00,190.0,190.86,189.84,190.53,260844.0,187.9898,188.8407,187.8315,188.5142,260844.0
2024-11-12 13:30:00,190.53,190.92,190.34,190.68,229798.0,188.5142,188.9001,188.3262,188.6626,229798.0
2024-11-12 14:00:00,190.67,191.06,190.66,190.87,275532.0,188.6527,189.0386,188.6428,188.8506,275532.0
2024-11-12 14:30:00,190.88,191.36,190.85,191.12,264424.0,188.8605,189.3354,188.8308,189.0979,264424.0
2024-11-12 15:00:00,191.13,191.45,190.98,191.19,231536.0,189.1078,189.4244,188.9594,189.1672,231536.0
2024-11-12 15:30:00,191.15,191.87,191.0,191.69,697906.0,189.1276,189.84,188.9792,189.6619,697906.0
2024-11-13 09:30:00,192.44,192.48,189.39,189.46,1466947.0,190.404,190.4436,187.3862,187.4555,1466947.0
2024-11-13 10:00:00,189.4,189.51,187.69,187.74,1509337.0,187.3961,187.505,185.7042,185.7537,1509337.0
2024-11-13 10:30:00,187.75,188.3,187.19,187.44,1064747.0,185.7636,186.3078,185.2095,185.4569,1064747.0
2024-11-13 11:00:00,187.44,188.13,186.83,187.98,925493.0,185.4569,186.1396,184.8533,185.9912,925493.0
2024-11-13 11:30:00,187.95,188.36,187.27,188.0,544117.0,185.9615,186.3671,185.2887,186.0109,544117.0
2024-11-13 12:00:00,187.99,188.47,187.6,187.88,474822.0,186.0011,186.476,185.6152,185.8922,474822.0
2024-11-13 12:30:00,187.85,188.1,187.47,188.06,365840.0,185.8625,186.1099,185.4866,186.0703,365840.0
2024-11-13 13:00:00,188.08,188.18,187.75,188.0,272710.0,186.0901,186.189,185.7636,186.0109,272710.0
2024-11-13 13:30:00,188.01,188.26,187.8,187.98,382466.0,186.0208,186.2682,185.8131,185.9912,382466.0
2024-11-13 14:00:00,187.99,188.04,187.33,187.51,385668.0,186.0011,186.0505,185.348,185.5261,385668.0
2024-11-13 14:30:00,187.5,187.52,186.71,187.12,452099.0,185.5162,185.536,184.7346,185.1403,452099.0
2024-11-13 15:00:00,187.12,187.49,186.76,187.43,413656.0,185.1403,185.5063,184.7841,185.447,413656.0
2024-11-13 15:30:00,187.44,187.7,186.5,186.78,1180694.0,185.4569,185.7141,184.5268,184.8039,1180694.0
2024-11-14 09:30:00,188.86,191.14,188.07,190.96,1917442.0,186.8619,189.1177,186.0802,188.9396,1917442.0
2024-11-14 10:00:00,190.99,192.66,190.43,191.33,1353072.0,188.9693,190.6216,188.4152,189.3057,1353072.0
2024-11-14 10:30:00,191.3,191.3,189.84,189.98,509663.0,189.276,189.276,187.8315,187.97,509663.0
2024-11-14 11:00:00,189.95,190.64,189.68,189.75,450916.0,187.9403,188.623,187.6732,187.7424,450916.0
2024-11-14 11:30:00,189.75,189.82,188.95,189.01,672291.0,187.7424,187.8117,186.9509,187.0103,672291.0
2024-11-14 12:00:00,189.0,189.43,188.05,188.18,414668.0,187.0004,187.4258,186.0604,186.189,414668.0
2024-11-14 12:30:00,188.19,189.27,187.73,188.97,736235.0,186.1989,187.2675,185.7438,186.9707,736235.0
2024-11-14 13:00:00,188.96,189.01,188.51,188.53,252515.0,186.9608,187.0103,186.5156,186.5353,252515.0
2024-11-14 13:30:00,188.54,188.58,187.8,188.07,219625.0,186.5452,186.5848,185.8131,186.0802,219625.0
2024-11-14 14:00:00,188.07,188.79,188.07,188.36,262699.0,186.0802,186.7926,186.0802,186.3671,262699.0
2024-11-14 14:30:00,188.38,188.76,188.32,188.64,190528.0,186.3869,186.7629,186.3276,186.6442,190528.0
2024-11-14 15:00:00,188.65,188.66,187.53,187.98,428140.0,186.6541,186.664,185.5459,185.9912,428140.0
2024-11-14 15:30:00,188.0,188.68,187.76,188.52,730772.0,186.0109,186.6838,185.7735,186.5254,730772.0
2024-11-15 09:30:00,188.18,188.8,186.87,187.0,1175068.0,186.189,186.8025,184.8929,185.0215,1175068.0
2024-11-15 10:00:00,186.99,187.59,186.03,186.42,763414.0,185.0116,185.6053,184.0618,184.4477,763414.0
2024-11-15 10:30:00,186.44,186.86,185.59,186.18,559517.0,184.4675,184.883,183.6264,184.2102,559517.0
2024-11-15 11:00:00,186.19,186.37,185.8,185.96,243007.0,184.2201,184.3982,183.8342,183.9925,243007.0
2024-11-15 11:30:00,185.93,186.73,185.87,185.97,581653.0,183.9628,184.7544,183.9035,184.0024,581653.0
2024-11-15 12:00:00,185.94,186.46,185.9,186.35,167617.0,183.9727,184.4872,183.9332,184.3784,167617.0
2024-11-15 12:30:00,186.32,186.72,186.04,186.14,215529.0,184.3487,184.7445,184.0717,184.1706,215529.0
2024-11-15 13:00:00,186.12,186.14,185.32,185.46,278623.0,184.1508,184.1706,183.3593,183.4978,278623.0
2024-11-15 13:30:00,185.47,185.64,184.82,184.99,301156.0,183.5077,183.6759,182.8646,183.0328,301156.0
2024-11-15 14:00:00,184.99,185.64,184.96,185.26,259134.0,183.0328,183.6759,183.0031,183.2999,259134.0
2024-11-15 14:30:00,185.25,186.14,185.22,185.86,215491.0,183.29,184.1706,183.2604,183.8936,215491.0
2024-11-15 15:00:00,185.85,186.06,185.57,185.84,247655.0,183.8837,184.0915,183.6067,183.8738,247655.0
2024-11-15 15:30:00,185.85,186.36,185.2,186.08,835165.0,183.8837,184.3883,183.2406,184.1113,835165.0
2024-11-18 09:30:00,184.35,185.05,183.49,184.49,1013072.0,182.3996,183.0922,181.5487,182.5381,1013072.0
2024-11-18 10:00:00,184.5,186.49,184.43,186.32,758208.0,182.548,184.5169,182.4787,184.3487,758208.0
2024-11-18 10:30:00,186.3,186.98,186.25,186.72,564354.0,184.3289,185.0017,184.2795,184.7445,564354.0
2024-11-18 11:00:00,186.72,186.86,186.25,186.77,438554.0,184.7445,184.883,184.2795,184.794,438554.0
2024-11-18 11:30:00,186.78,187.35,186.19,186.3,391894.0,184.8039,185.3678,184.2201,184.3289,391894.0
2024-11-18 12:00:00,186.3,186.72,185.9,186.5,325853.0,184.3289,184.7445,183.9332,184.5268,325853.0
2024-11-18 12:30:00,186.5,186.86,186.31,186.84,209920.0,184.5268,184.883,184.3388,184.8632,209920.0
2024-11-18 13:00:00,186.83,187.33,186.64,187.27,296114.0,184.8533,185.348,184.6653,185.2887,296114.0
2024-11-18 13:30:00,187.27,187.31,186.62,187.03,243862.0,185.2887,185.3282,184.6455,185.0512,243862.0
2024-11-18 14:00:00,187.0,187.08,186.34,186.66,177505.0,185.0215,185.1007,184.3685,184.6851,177505.0
2024-11-18 14:30:00,186.67,186.72,186.34,186.65,172197.0,184.695,184.7445,184.3685,184.6752,172197.0
2024-11-18 15:00:00,186.65,187.34,186.62,187.33,244549.0,184.6752,185.3579,184.6455,185.348,244549.0
2024-11-18 15:30:00,187.31,188.0,186.89,187.4,893381.0,185.3282,186.0109,184.9127,185.4173,893381.0
2024-11-19 09:30:00,189.13,190.0,188.14,188.51,1214999.0,187.129,187.9898,186.1495,186.5156,1214999.0
2024-11-19 10:00:00,188.5,189.02,188.02,188.92,474383.0,186.5057,187.0202,186.0307,186.9212,474383.0
2024-11-19 10:30:00,188.93,189.71,188.7,189.25,357787.0,186.9311,187.7029,186.7035,187.2477,357787.0
2024-11-19 11:00:00,189.27,190.0,189.25,189.91,340440.0,187.2675,187.9898,187.2477,187.9007,340440.0
2024-11-19 11:30:00,189.9,190.02,188.8,188.99,526300.0,187.8908,188.0096,186.8025,186.9905,526300.0
2024-11-19 12:00:00,189.0,189.25,188.33,188.69,261605.0,187.0004,187.2477,186.3375,186.6936,261605.0
2024-11-19 12:30:00,188.68,188.79,188.43,188.73,253943.0,186.6838,186.7926,186.4364,186.7332,253943.0
2024-11-19 13:00:00,188.73,189.22,188.61,189.17,170768.0,186.7332,187.218,186.6145,187.1686,170768.0
2024-11-19 13:30:00,189.19,189.79,189.0,189.72,227737.0,187.1884,187.782,187.0004,187.7128,227737.0
2024-11-19 14:00:00,189.73,189.98,189.6,189.62,219524.0,187.7226,187.97,187.594,187.6138,219524.0
2024-11-19 14:30:00,189.62,189.84,189.39,189.58,224931.0,187.6138,187.8315,187.3862,187.5742,224931.0
2024-11-19 15:00:00,189.56,189.95,189.55,189.87,197236.0,187.5544,187.9403,187.5445,187.8612,197236.0
2024-11-19 15:30:00,189.84,190.0,189.39,189.72,1352187.0,187.8315,187.9898,187.3862,187.7128,1352187.0
2024-11-20 09:30:00,188.85,188.85,185.71,185.74,1510381.0,186.852,186.852,183.7452,183.7749,1510381.0
2024-11-20 10:00:00,185.75,185.97,184.06,184.98,1072214.0,183.7848,184.0024,182.1126,183.0229,1072214.0
2024-11-20 10:30:00,184.97,186.94,184.91,186.44,502162.0,183.013,184.9622,182.9536,184.4675,502162.0
2024-11-20 11:00:00,186.44,186.95,185.86,185.99,336836.0,184.4675,184.9721,183.8936,184.0222,336836.0
2024-11-20 11:30:00,185.99,187.27,185.82,187.1,232208.0,184.0222,185.2887,183.854,185.1205,232208.0
2024-11-20 12:00:00,187.1,187.28,186.54,186.7,197208.0,185.1205,185.2986,184.5664,184.7247,197208.0
2024-11-20 12:30:00,186.66,187.26,186.4,186.64,242474.0,184.6851,185.2788,184.4279,184.6653,242474.0
2024-11-20 13:00:00,186.64,187.03,186.51,186.69,256018.0,184.6653,185.0512,184.5367,184.7148,256018.0
2024-11-20 13:30:00,186.69,186.8,185.8,185.83,341383.0,184.7148,184.8236,183.8342,183.8639,341383.0
2024-11-20 14:00:00,185.83,185.96,185.45,185.67,284206.0,183.8639,183.9925,183.4879,183.7056,284206.0
2024-11-20 14:30:00,185.63,186.22,185.51,186.04,330747.0,183.666,184.2498,183.5473,184.0717,330747.0
2024-11-20 15:00:00,186.04,186.69,186.02,186.49,271339.0,184.0717,184.7148,184.0519,184.5169,271339.0
2024-11-20 15:30:00,186.5,188.44,186.44,188.41,994425.0,184.5268,186.4463,184.4675,186.4166,994425.0
2024-11-21 09:30:00,189.41,192.3,188.02,189.46,2876378.0,187.406,190.2655,186.0307,187.4555,2876378.0
2024-11-21 10:00:00,189.49,190.69,187.56,187.68,1108644.0,187.4852,188.6725,185.5756,185.6943,1108644.0
2024-11-21 10:30:00,187.62,188.74,186.74,188.69,784143.0,185.635,186.7431,184.7643,186.6936,784143.0
2024-11-21 11:00:00,188.71,190.2,188.5,190.2,539455.0,186.7134,188.1877,186.5057,188.1877,539455.0
2024-11-21 11:30:00,190.19,190.74,189.46,189.86,489337.0,188.1778,188.722,187.4555,187.8513,489337.0
2024-11-21 12:00:00,189.87,190.81,189.51,190.58,328936.0,187.8612,188.7912,187.505,188.5637,328936.0
2024-11-21 12:30:00,190.61,191.52,190.5,191.44,408826.0,188.5933,189.4937,188.4845,189.4146,408826.0
2024-11-21 13:00:00,191.43,192.04,191.11,191.54,451357.0,189.4047,190.0082,189.088,189.5135,451357.0
2024-11-21 13:30:00,191.58,192.0,191.14,191.86,271782.0,189.5531,189.9686,189.1177,189.8301,271782.0
2024-11-21 14:00:00,191.84,191.9,190.31,190.77,408707.0,189.8103,189.8697,188.2965,188.7516,408707.0
2024-11-21 14:30:00,190.79,191.11,190.51,190.85,230046.0,188.7714,189.088,188.4944,188.8308,230046.0
2024-11-21 15:00:00,190.82,191.54,190.75,191.37,298905.0,188.8011,189.5135,188.7319,189.3453,298905.0
2024-11-21 15:30:00,191.35,191.47,190.43,191.24,916734.0,189.3255,189.4442,188.4152,189.2167,916734.0
2024-11-22 09:30:00,192.95,193.0,190.44,191.8,1303416.0,190.9086,190.958,188.4251,189.7707,1303416.0
2024-11-22 10:00:00,191.78,191.81,190.16,190.57,365251.0,189.751,189.7806,188.1481,188.5538,365251.0
2024-11-22 10:30:00,190.57,191.28,190.51,191.05,253315.0,188.5538,189.2562,188.4944,189.0287,253315.0
2024-11-22 11:00:00,191.06,191.26,189.89,190.58,431786.0,189.0386,189.2365,187.881,188.5637,431786.0
2024-11-22 11:30:00,190.62,190.78,190.12,190.59,249219.0,188.6032,188.7615,188.1085,188.5735,249219.0
2024-11-22 12:00:00,190.58,191.0,190.34,190.91,152233.0,188.5637,188.9792,188.3262,188.8902,152233.0
2024-11-22 12:30:00,190.91,190.93,190.44,190.69,164575.0,188.8902,188.9099,188.4251,188.6725,164575.0
2024-11-22 13:00:00,190.65,190.68,190.32,190.37,175286.0,188.6329,188.6626,188.3064,188.3559,175286.0
2024-11-22 13:30:00,190.35,190.41,189.98,190.15,135400.0,188.3361,188.3955,187.97,188.1382,135400.0
2024-11-22 14:00:00,190.14,190.16,189.43,189.68,198050.0,188.1283,188.1481,187.4258,187.6732,198050.0
2024-11-22 14:30:00,189.69,190.0,189.64,189.98,193711.0,187.6831,187.9898,187.6336,187.97,193711.0
2024-11-22 15:00:00,189.94,189.99,189.58,189.89,186489.0,187.9304,187.9799,187.5742,187.881,186489.0
2024-11-22 15:30:00,189.87,190.25,189.76,190.04,669492.0,187.8612,188.2371,187.7523,188.0294,669492.0
2024-11-25 09:30:00,188.09,188.25,184.75,184.91,2216777.0,186.1,186.2583,182.7953,182.9536,2216777.0
2024-11-25 10:00:00,184.92,184.92,183.71,184.66,1400314.0,182.9635,182.9635,181.7663,182.7063,1400314.0
2024-11-25 10:30:00,184.63,184.92,183.96,184.47,627348.0,182.6766,182.9635,182.0137,182.5183,627348.0
2024-11-25 11:00:00,184.46,185.46,184.27,185.46,392950.0,182.5084,183.4978,182.3204,183.4978,392950.0
2024-11-25 11:30:00,185.45,185.78,184.72,185.02,366770.0,183.4879,183.8144,182.7657,183.0625,366770.0
2024-11-25 12:00:00,184.98,185.05,183.73,184.01,676906.0,183.0229,183.0922,181.7861,182.0632,676906.0
2024-11-25 12:30:00,184.0,184.39,183.76,184.04,466170.0,182.0533,182.4391,181.8158,182.0928,466170.0
2024-11-25 13:00:00,184.06,185.39,184.05,185.03,392412.0,182.1126,183.4286,182.1027,183.0724,392412.0
2024-11-25 13:30:00,185.01,185.28,184.9,184.94,226458.0,183.0526,183.3197,182.9437,182.9833,226458.0
2024-11-25 14:00:00,184.96,185.02,184.6,184.84,218396.0,183.0031,183.0625,182.6469,182.8844,218396.0
2024-11-25 14:30:00,184.84,185.12,184.63,184.87,261595.0,182.8844,183.1614,182.6766,182.9141,261595.0
2024-11-25 15:00:00,184.88,184.89,184.2,184.5,499768.0,182.924,182.9339,182.2512,182.548,499768.0
2024-11-25 15:30:00,184.49,185.33,184.37,185.03,1232533.0,182.5381,183.3692,182.4194,183.0724,1232533.0
2024-11-26 09:30:00,185.52,185.9,184.1,184.25,1103419.0,183.5572,183.9332,182.1522,182.3006,1103419.0
2024-11-26 10:00:00,184.28,184.75,183.86,184.17,590949.0,182.3303,182.7953,181.9148,182.2215,590949.0
2024-11-26 10:30:00,184.13,185.0,183.96,184.66,419240.0,182.1819,183.0427,182.0137,182.7063,419240.0
2024-11-26 11:00:00,184.65,184.93,183.86,184.16,376082.0,182.6964,182.9734,181.9148,182.2116,376082.0
2024-11-26 11:30:00,184.15,184.28,182.9,183.27,721368.0,182.2017,182.3303,180.9649,181.331,721368.0
2024-11-26 12:00:00,183.22,183.41,182.33,183.15,440517.0,181.2815,181.4695,180.4009,181.2123,440517.0
2024-11-26 12:30:00,183.14,183.57,183.02,183.05,271373.0,181.2024,181.6278,181.0836,181.1133,271373.0
2024-11-26 13:00:00,183.03,183.08,182.59,183.04,296515.0,181.0935,181.143,180.6582,181.1034,296515.0
2024-11-26 13:30:00,183.06,183.21,182.75,183.01,223479.0,181.1232,181.2716,180.8165,181.0737,223479.0
2024-11-26 14:00:00,183.0,183.18,182.61,182.8,301518.0,181.0638,181.2419,180.678,180.866,301518.0
2024-11-26 14:30:00,182.8,183.17,182.61,183.15,260658.0,180.866,181.2321,180.678,181.2123,260658.0
2024-11-26 15:00:00,183.14,183.28,182.68,183.15,322845.0,181.2024,181.3409,180.7472,181.2123,322845.0
2024-11-26 15:30:00,183.14,183.96,182.88,183.84,719298.0,181.2024,182.0137,180.9451,181.895,719298.0
2024-11-27 09:30:00,182.0,182.45,180.49,181.3,1150815.0,180.0744,180.5197,178.5804,179.3818,1150815.0
2024-11-27 10:00:00,181.26,181.39,179.31,179.33,951156.0,179.3423,179.4709,177.4129,177.4327,951156.0
2024-11-27 10:30:00,179.34,179.67,178.82,179.21,505963.0,177.4426,177.7691,176.9281,177.3139,505963.0
2024-11-27 11:00:00,179.19,179.43,178.85,179.09,391820.0,177.2942,177.5316,176.9578,177.1952,391820.0
2024-11-27 11:30:00,179.01,179.49,178.41,178.49,440720.0,177.1161,177.591,176.5224,176.6016,440720.0
2024-11-27 12:00:00,178.48,178.84,178.05,178.61,344705.0,176.5917,176.9479,176.1662,176.7203,344705.0
2024-11-27 12:30:00,178.62,179.34,178.37,179.3,295662.0,176.7302,177.4426,176.4828,177.403,295662.0
2024-11-27 13:00:00,179.29,180.08,179.17,179.96,350364.0,177.3931,178.1747,177.2744,178.056,350364.0
2024-11-27 13:30:00,179.96,180.89,179.95,180.67,273632.0,178.056,178.9762,178.0461,178.7585,273632.0
2024-11-27 14:00:00,180.66,180.78,180.11,180.2,257872.0,178.7486,178.8673,178.2044,178.2935,257872.0
2024-11-27 14:30:00,180.16,180.63,179.92,180.58,200339.0,178.2539,178.7189,178.0164,178.6695,200339.0
2024-11-27 15:00:00,180.57,180.94,180.48,180.64,213180.0,178.6596,179.0256,178.5705,178.7288,213180.0
2024-11-27 15:30:00,180.66,181.32,180.36,181.17,615684.0,178.7486,179.4016,178.4518,179.2532,615684.0
2024-11-29 09:30:00,181.51,184.68,181.18,184.68,1164043.0,179.5896,182.7261,179.2631,182.7261,1164043.0
2024-11-29 10:00:00,184.65,186.66,184.47,185.66,1209488.0,182.6964,184.6851,182.5183,183.6957,1209488.0
2024-11-29 10:30:00,185.66,186.25,185.52,185.97,618317.0,183.6957,184.2795,183.5572,184.0024,618317.0
2024-11-29 11:00:00,185.97,186.95,185.95,186.36,587199.0,184.0024,184.9721,183.9826,184.3883,587199.0
2024-11-29 11:30:00,186.34,186.35,185.59,185.74,514525.0,184.3685,184.3784,183.6264,183.7749,514525.0
2024-11-29 12:00:00,185.72,185.84,184.97,185.0,415845.0,183.7551,183.8738,183.013,183.0427,415845.0
2024-11-29 12:30:00,185.01,185.41,184.52,184.78,939116.0,183.0526,183.4484,182.5678,182.825,939116.0
2024-12-02 09:30:00,189.34,192.58,188.94,191.93,2539018.0,187.3368,190.5425,186.941,189.8994,2539018.0
2024-12-02 10:00:00,191.93,193.8,191.93,193.41,1388230.0,189.8994,191.7496,189.8994,191.3637,1388230.0
2024-12-02 10:30:00,193.41,193.65,192.81,193.31,587578.0,191.3637,191.6012,190.7701,191.2648,587578.0
2024-12-02 11:00:00,193.32,194.94,193.04,194.92,989548.0,191.2747,192.8775,190.9976,192.8577,989548.0
2024-12-02 11:30:00,194.92,194.94,193.51,193.69,626774.0,192.8577,192.8775,191.4627,191.6407,626774.0
2024-12-02 12:00:00,193.68,194.36,193.59,194.02,608637.0,191.6309,192.3037,191.5418,191.9673,608637.0
2024-12-02 12:30:00,194.05,194.3,193.86,194.08,335789.0,191.9969,192.2443,191.8089,192.0266,335789.0
2024-12-02 13:00:00,194.1,194.42,193.57,193.86,298145.0,192.0464,192.363,191.522,191.8089,298145.0
2024-12-02 13:30:00,193.86,194.14,193.43,193.99,297155.0,191.8089,192.086,191.3835,191.9376,297155.0
2024-12-02 14:00:00,193.99,194.36,193.18,193.96,374851.0,191.9376,192.3037,191.1361,191.9079,374851.0
2024-12-02 14:30:00,193.96,194.92,193.95,194.87,472659.0,191.9079,192.8577,191.898,192.8083,472659.0
2024-12-02 15:00:00,194.85,194.9,194.2,194.82,550333.0,192.7885,192.8379,192.1454,192.7588,550333.0
2024-12-02 15:30:00,194.82,195.29,194.11,194.44,1564027.0,192.7588,193.2238,192.0563,192.3828,1564027.0
2024-12-03 09:30:00,193.85,196.2,192.6,195.39,1438900.0,191.7991,194.1242,190.5623,193.3228,1438900.0
2024-12-03 10:00:00,195.35,195.35,193.72,193.84,623316.0,193.2832,193.2832,191.6704,191.7892,623316.0
2024-12-03 10:30:00,193.8,194.73,193.71,194.46,410921.0,191.7496,192.6697,191.6605,192.4026,410921.0
2024-12-03 11:00:00,194.46,195.68,194.34,195.62,289059.0,192.4026,193.6097,192.2839,193.5503,289059.0
2024-12-03 11:30:00,195.63,195.75,194.94,195.27,277217.0,193.5602,193.679,192.8775,193.204,277217.0
2024-12-03 12:00:00,195.26,195.99,195.26,195.62,209438.0,193.1941,193.9164,193.1941,193.5503,209438.0
2024-12-03 12:30:00,195.6,196.73,195.36,196.66,304249.0,193.5305,194.6486,193.2931,194.5793,304249.0
2024-12-03 13:00:00,196.66,197.77,196.61,197.18,448671.0,194.5793,195.6776,194.5299,195.0938,448671.0
2024-12-03 13:30:00,197.18,197.67,196.68,197.13,345104.0,195.0938,195.5786,194.5991,195.0444,345104.0
2024-12-03 14:00:00,197.12,197.28,196.77,197.21,257512.0,195.0345,195.1928,194.6882,195.1235,257512.0
2024-12-03 14:30:00,197.21,197.48,196.97,197.09,234251.0,195.1235,195.3907,194.886,195.0048,234251.0
2024-12-03 15:00:00,197.09,198.35,196.93,198.17,486292.0,195.0048,196.2514,194.8465,196.0733,486292.0
2024-12-03 15:30:00,198.17,199.0,197.75,198.88,1087844.0,196.0733,196.8946,195.6578,196.7758,1087844.0
2024-12-04 09:30:00,199.85,200.21,198.27,198.8,1525973.0,197.7356,198.0918,196.1723,196.6967,1525973.0
2024-12-04 10:00:00,198.75,200.09,198.42,199.61,735780.0,196.6472,197.973,196.3207,197.4981,735780.0
2024-12-04 10:30:00,199.63,201.37,199.62,201.09,940635.0,197.5179,199.2395,197.508,198.9625,940635.0
2024-12-04 11:00:00,201.11,202.6,200.85,202.55,1092078.0,198.9822,200.4565,198.725,200.407,1092078.0
2024-12-04 11:30:00,202.45,202.56,201.08,201.45,492789.0,200.3081,200.4169,198.9526,199.3186,492789.0
2024-12-04 12:00:00,201.44,201.9,201.36,201.47,250693.0,199.3088,199.7639,199.2296,199.3384,250693.0
2024-12-04 12:30:00,201.47,201.96,201.16,201.75,325682.0,199.3384,199.8233,199.0317,199.6155,325682.0
2024-12-04 13:00:00,201.73,202.5,201.22,201.43,506825.0,199.5957,200.3575,199.0911,199.2989,506825.0
2024-12-04 13:30:00,201.42,202.01,201.13,201.66,266385.0,199.289,199.8727,199.002,199.5264,266385.0
2024-12-04 14:00:00,201.65,202.17,201.58,201.83,269347.0,199.5165,200.031,199.4473,199.6946,269347.0
2024-12-04 14:30:00,201.83,202.0,201.51,201.57,227932.0,199.6946,199.8628,199.378,199.4374,227932.0
2024-12-04 15:00:00,201.56,201.73,200.48,200.92,450644.0,199.4275,199.5957,198.3589,198.7943,450644.0
2024-12-04 15:30:00,200.94,201.4,200.41,200.67,1007427.0,198.814,199.2692,198.2897,198.5469,1007427.0
2024-12-05 09:30:00,201.25,203.0,200.75,200.85,1420592.0,199.1208,200.8522,198.6261,198.725,1420592.0
2024-12-05 10:00:00,200.86,202.03,200.8,201.8,552477.0,198.7349,199.8925,198.6755,199.6649,552477.0
2024-12-05 10:30:00,201.83,203.0,201.73,202.87,609033.0,199.6946,200.8522,199.5957,200.7236,609033.0
2024-12-05 11:00:00,202.88,204.26,202.81,204.23,623228.0,200.7335,202.0989,200.6643,202.0692,623228.0
2024-12-05 11:30:00,204.26,204.96,203.95,204.96,686393.0,202.0989,202.7915,201.7922,202.7915,686393.0
2024-12-05 12:00:00,204.94,205.63,204.59,205.21,596461.0,202.7717,203.4544,202.4254,203.0389,596461.0
2024-12-05 12:30:00,205.22,205.55,204.68,205.0,320624.0,203.0488,203.3753,202.5145,202.8311,320624.0
2024-12-05 13:00:00,204.99,205.04,203.74,203.98,361339.0,202.8212,202.8707,201.5844,201.8219,361339.0
2024-12-05 13:30:00,204.0,204.34,203.58,203.72,279858.0,201.8417,202.1781,201.4261,201.5646,279858.0
2024-12-05 14:00:00,203.76,204.91,203.59,204.64,313737.0,201.6042,202.742,201.436,202.4749,313737.0
2024-12-05 14:30:00,204.61,204.74,204.24,204.31,310745.0,202.4452,202.5738,202.0791,202.1484,310745.0
2024-12-05 15:00:00,204.32,204.43,203.8,203.9,304131.0,202.1583,202.2671,201.6438,201.7427,304131.0
2024-12-05 15:30:00,203.91,204.36,203.4,204.31,1057232.0,201.7526,202.1979,201.248,202.1484,1057232.0
2024-12-06 09:30:00,202.0,202.55,200.64,201.25,1287481.0,199.8628,200.407,198.5172,199.1208,1287481.0
2024-12-06 10:00:00,201.3,202.3,201.08,202.1,513276.0,199.1702,200.1597,198.9526,199.9618,513276.0
2024-12-06 10:30:00,202.04,202.65,201.46,201.71,263938.0,199.9024,200.506,199.3285,199.5759,263938.0
2024-12-06 11:00:00,201.69,201.69,200.1,200.56,374543.0,199.5561,199.5561,197.9829,198.4381,374543.0
2024-12-06 11:30:00,200.57,200.97,199.93,200.48,504000.0,198.448,198.8437,197.8147,198.3589,504000.0
2024-12-06 12:00:00,200.48,201.14,200.27,200.97,319040.0,198.3589,199.0119,198.1511,198.8437,319040.0
2024-12-06 12:30:00,200.97,201.13,200.53,201.0,372170.0,198.8437,199.002,198.4084,198.8734,372170.0
2024-12-06 13:00:00,201.0,201.8,200.96,201.09,309662.0,198.8734,199.6649,198.8338,198.9625,309662.0
2024-12-06 13:30:00,201.1,201.76,200.7,201.71,259574.0,198.9724,199.6254,198.5766,199.5759,259574.0
2024-12-06 14:00:00,201.7,201.78,201.1,201.74,197186.0,199.566,199.6452,198.9724,199.6056,197186.0
2024-12-06 14:30:00,201.73,202.15,201.61,202.01,270262.0,199.5957,200.0112,199.477,199.8727,270262.0
2024-12-06 15:00:00,201.95,202.48,201.76,202.23,292882.0,199.8134,200.3377,199.6254,200.0904,292882.0
2024-12-06 15:30:00,202.23,203.19,202.11,202.97,790386.0,200.0904,201.0402,199.9717,200.8226,790386.0
2024-12-09 09:30:00,200.93,202.62,199.16,202.39,1236892.0,198.8041,200.4763,197.0529,200.2487,1236892.0
2024-12-09 10:00:00,202.33,203.13,201.2,201.31,526811.0,200.1893,200.9809,199.0713,199.1801,526811.0
2024-12-09 10:30:00,201.27,201.7,200.16,200.33,434109.0,199.1406,199.566,198.0423,198.2105,434109.0
2024-12-09 11:00:00,200.36,200.83,199.35,200.24,445896.0,198.2402,198.7052,197.2409,198.1214,445896.0
2024-12-09 11:30:00,200.24,200.82,200.02,200.81,209098.0,198.1214,198.6953,197.9038,198.6854,209098.0
2024-12-09 12:00:00,200.81,201.48,200.75,201.48,217425.0,198.6854,199.3483,198.6261,199.3483,217425.0
2024-12-09 12:30:00,201.47,201.99,201.32,201.41,281250.0,199.3384,199.8529,199.19,199.2791,281250.0
2024-12-09 13:00:00,201.36,201.36,200.81,201.23,190184.0,199.2296,199.2296,198.6854,199.101,190184.0
2024-12-09 13:30:00,201.22,201.72,201.18,201.45,124649.0,199.0911,199.5858,199.0515,199.3186,124649.0
2024-12-09 14:00:00,201.46,201.5,200.74,200.83,126177.0,199.3285,199.3681,198.6162,198.7052,126177.0
2024-12-09 14:30:00,200.81,201.0,200.21,200.59,179872.0,198.6854,198.8734,198.0918,198.4677,179872.0
2024-12-09 15:00:00,200.59,200.59,199.72,199.72,237524.0,198.4677,198.4677,197.607,197.607,237524.0
2024-12-09 15:30:00,199.75,200.04,198.98,199.17,847785.0,197.6366,197.9236,196.8748,197.0628,847785.0
2024-12-10 09:30:00,199.1,199.91,196.88,197.11,1319366.0,196.9935,197.7949,194.797,195.0246,1319366.0
2024-12-10 10:00:00,197.18,198.25,196.59,196.64,567842.0,195.0938,196.1525,194.5101,194.5595,567842.0
2024-12-10 10:30:00,196.64,197.39,195.83,195.97,498368.0,194.5595,195.3016,193.7581,193.8966,498368.0
2024-12-10 11:00:00,195.98,196.13,194.38,194.64,890947.0,193.9065,194.0549,192.3234,192.5807,890947.0
2024-12-10 11:30:00,194.59,194.59,193.16,194.28,652627.0,192.5312,192.5312,191.1164,192.2245,652627.0
2024-12-10 12:00:00,194.21,194.26,192.47,193.27,582851.0,192.1552,192.2047,190.4337,191.2252,582851.0
2024-12-10 12:30:00,193.24,193.49,192.55,192.67,493417.0,191.1955,191.4429,190.5128,190.6315,493417.0
2024-12-10 13:00:00,192.66,192.8,191.82,192.31,505812.0,190.6216,190.7602,189.7905,190.2753,505812.0
2024-12-10 13:30:00,192.31,192.66,191.56,191.69,435524.0,190.2753,190.6216,189.5333,189.6619,435524.0
2024-12-10 14:00:00,191.7,192.61,191.42,192.06,541450.0,189.6718,190.5722,189.3948,190.028,541450.0
2024-12-10 14:30:00,192.08,192.1,190.66,190.87,538875.0,190.0478,190.0676,188.6428,188.8506,538875.0
2024-12-10 15:00:00,190.88,191.15,190.74,190.91,498605.0,188.8605,189.1276,188.722,188.8902,498605.0
2024-12-10 15:30:00,190.93,192.07,190.37,192.01,1187105.0,188.9099,190.0379,188.3559,189.9785,1187105.0
2024-12-11 09:30:00,194.67,196.0,193.3,195.46,1773262.0,192.6104,193.9263,191.2549,193.392,1773262.0
2024-12-11 10:00:00,195.49,195.6,193.94,194.19,504042.0,193.4217,193.5305,191.8881,192.1355,504042.0
2024-12-11 10:30:00,194.22,194.54,193.26,193.59,339021.0,192.1651,192.4818,191.2153,191.5418,339021.0
2024-12-11 11:00:00,193.56,194.99,193.54,194.61,250217.0,191.5121,192.927,191.4923,192.551,250217.0
2024-12-11 11:30:00,194.62,194.83,194.12,194.69,300273.0,192.5609,192.7687,192.0662,192.6302,300273.0
2024-12-11 12:00:00,194.68,194.77,193.94,194.28,262393.0,192.6203,192.7093,191.8881,192.2245,262393.0
2024-12-11 12:30:00,194.28,194.57,194.01,194.24,161711.0,192.2245,192.5114,191.9574,192.1849,161711.0
2024-12-11 13:00:00,194.26,195.0,194.26,194.95,190035.0,192.2047,192.9369,192.2047,192.8874,190035.0
2024-12-11 13:30:00,194.96,195.09,194.62,194.94,220538.0,192.8973,193.0259,192.5609,192.8775,220538.0
2024-12-11 14:00:00,194.92,195.02,194.36,194.61,135080.0,192.8577,192.9567,192.3037,192.551,135080.0
2024-12-11 14:30:00,194.59,194.92,194.47,194.62,193080.0,192.5312,192.8577,192.4125,192.5609,193080.0
2024-12-11 15:00:00,194.62,195.37,194.46,195.26,302075.0,192.5609,193.303,192.4026,193.1941,302075.0
2024-12-11 15:30:00,195.25,195.51,194.56,194.61,795377.0,193.1842,193.4415,192.5015,192.551,795377.0
2024-12-12 09:30:00,194.63,195.42,193.26,193.28,961412.0,193.19,193.9741,191.8301,191.85,961412.0
2024-12-12 10:00:00,193.29,193.39,192.21,193.06,603314.0,191.8599,191.9591,190.7879,191.6316,603314.0
2024-12-12 10:30:00,193.04,193.54,192.83,193.37,258047.0,191.6117,192.108,191.4033,191.9393,258047.0
2024-12-12 11:00:00,193.39,194.05,193.16,193.58,205419.0,191.9591,192.6143,191.7308,192.1477,205419.0
2024-12-12 11:30:00,193.58,193.68,192.34,192.42,221714.0,192.1477,192.247,190.9169,190.9963,221714.0
2024-12-12 12:00:00,192.43,193.22,192.29,193.02,182941.0,191.0062,191.7904,190.8673,191.5919,182941.0
2024-12-12 12:30:00,193.02,193.06,192.25,192.86,165692.0,191.5919,191.6316,190.8276,191.4331,165692.0
2024-12-12 13:00:00,192.84,193.13,192.46,192.7,130546.0,191.4132,191.7011,191.036,191.2742,130546.0
2024-12-12 13:30:00,192.67,192.87,192.53,192.56,117829.0,191.2445,191.443,191.1055,191.1353,117829.0
2024-12-12 14:00:00,192.56,192.57,191.95,192.01,271823.0,191.1353,191.1452,190.5298,190.5894,271823.0
2024-12-12 14:30:00,192.0,192.35,191.95,192.34,185483.0,190.5794,190.9268,190.5298,190.9169,185483.0
2024-12-12 15:00:00,192.32,192.46,191.8,191.85,241826.0,190.8971,191.036,190.3809,190.4305,241826.0
2024-12-12 15:30:00,191.85,192.09,191.29,191.47,944825.0,190.4305,190.6688,189.8747,190.0533,944825.0
2024-12-13 09:30:00,198.51,200.87,197.27,200.16,4147549.0,197.0413,199.3838,195.8104,198.6791,4147549.0
2024-12-13 10:00:00,200.2,202.54,199.08,200.83,2133146.0,198.7188,201.0414,197.607,199.3441,2133146.0
2024-12-13 10:30:00,200.84,201.1,197.88,197.95,1158163.0,199.354,199.6121,196.4159,196.4854,1158163.0
2024-12-13 11:00:00,198.0,199.39,197.67,198.26,639797.0,196.535,197.9147,196.2075,196.7931,639797.0
2024-12-13 11:30:00,198.24,199.36,198.23,198.87,456897.0,196.7733,197.885,196.7633,197.3986,456897.0
2024-12-13 12:00:00,198.83,199.75,198.74,199.36,401040.0,197.3589,198.2721,197.2696,197.885,401040.0
2024-12-13 12:30:00,199.37,199.72,198.76,199.05,403782.0,197.8949,198.2423,197.2894,197.5773,403782.0
2024-12-13 13:00:00,199.04,200.2,198.97,199.88,420440.0,197.5673,198.7188,197.4979,198.4011,420440.0
2024-12-13 13:30:00,199.9,200.56,199.52,200.48,382817.0,198.421,199.0761,198.0438,198.9967,382817.0
2024-12-13 14:00:00,200.48,201.15,200.33,201.03,483245.0,198.9967,199.6617,198.8478,199.5426,483245.0
2024-12-13 14:30:00,201.02,201.21,200.22,200.37,343443.0,199.5327,199.7213,198.7386,198.8875,343443.0
2024-12-13 15:00:00,200.41,201.19,200.4,201.05,534229.0,198.9272,199.7014,198.9173,199.5625,534229.0
2024-12-13 15:30:00,201.05,201.29,200.46,201.03,1204895.0,199.5625,199.8007,198.9768,199.5426,1204895.0
2024-12-16 09:30:00,203.2,205.5,203.01,204.31,2606859.0,201.6966,203.9795,201.508,202.7983,2606859.0
2024-12-16 10:00:00,204.37,204.98,202.28,203.02,913401.0,202.8579,203.4634,200.7834,201.5179,913401.0
2024-12-16 10:30:00,203.0,203.07,200.87,201.12,928746.0,201.498,201.5675,199.3838,199.6319,928746.0
2024-12-16 11:00:00,201.08,202.09,201.07,201.91,447484.0,199.5922,200.5948,199.5823,200.4161,447484.0
2024-12-16 11:30:00,201.89,202.89,201.46,202.81,297938.0,200.3963,201.3889,199.9694,201.3094,297938.0
2024-12-16 12:00:00,202.79,203.59,202.73,203.55,524099.0,201.2896,202.0837,201.23,202.044,524099.0
2024-12-16 12:30:00,203.54,204.02,203.45,203.87,336864.0,202.034,202.5105,201.9447,202.3616,336864.0
2024-12-16 13:00:00,203.87,204.79,203.85,204.76,337003.0,202.3616,203.2748,202.3418,203.245,337003.0
2024-12-16 13:30:00,204.76,204.83,204.07,204.12,378134.0,203.245,203.3145,202.5601,202.6098,378134.0
2024-12-16 14:00:00,204.06,204.64,203.95,204.05,198240.0,202.5502,203.1259,202.441,202.5403,198240.0
2024-12-16 14:30:00,204.03,204.07,203.24,203.24,352876.0,202.5204,202.5601,201.7363,201.7363,352876.0
2024-12-16 15:00:00,203.27,204.16,203.24,203.33,335261.0,201.766,202.6495,201.7363,201.8256,335261.0
2024-12-16 15:30:00,203.36,203.76,202.21,202.33,1314499.0,201.8554,202.2524,200.7139,200.833,1314499.0
2024-12-17 09:30:00,201.0,202.4,198.32,198.58,1699404.0,199.5128,200.9025,196.8527,197.1107,1699404.0
2024-12-17 10:00:00,198.62,198.89,197.47,198.14,913684.0,197.1504,197.4184,196.009,196.674,913684.0
2024-12-17 10:30:00,198.15,199.47,198.07,198.74,705331.0,196.6839,197.9942,196.6045,197.2696,705331.0
2024-12-17 11:00:00,198.69,199.6,198.37,199.39,380956.0,197.2199,198.1232,196.9023,197.9147,380956.0
2024-12-17 11:30:00,199.39,200.14,199.23,199.56,427748.0,197.9147,198.6592,197.7559,198.0835,427748.0
2024-12-17 12:00:00,199.56,200.2,199.47,200.2,219502.0,198.0835,198.7188,197.9942,198.7188,219502.0
2024-12-17 12:30:00,200.17,200.61,199.96,200.32,247497.0,198.689,199.1257,198.4805,198.8379,247497.0
2024-12-17 13:00:00,200.31,200.94,199.87,200.71,494235.0,198.8279,199.4533,198.3912,199.225,494235.0
2024-12-17 13:30:00,200.73,200.98,200.01,200.2,231522.0,199.2448,199.493,198.5302,198.7188,231522.0
2024-12-17 14:00:00,200.19,200.27,199.8,200.13,211285.0,198.7088,198.7882,198.3217,198.6493,211285.0
2024-12-17 14:30:00,200.14,200.51,199.96,200.27,206565.0,198.6592,199.0265,198.4805,198.7882,206565.0
2024-12-17 15:00:00,200.28,200.43,199.69,199.93,234948.0,198.7982,198.9471,198.2125,198.4508,234948.0
2024-12-17 15:30:00,199.89,200.79,199.71,200.67,792876.0,198.411,199.3044,198.2324,199.1853,792876.0
2024-12-18 09:30:00,203.0,204.18,201.21,203.57,1544833.0,201.498,202.6693,199.7213,202.0638,1544833.0
2024-12-18 10:00:00,203.55,204.74,202.84,203.31,1013174.0,202.044,203.2252,201.3392,201.8057,1013174.0
2024-12-18 10:30:00,203.28,205.24,203.03,204.42,839622.0,201.776,203.7215,201.5278,202.9075,839622.0
2024-12-18 11:00:00,204.43,205.18,203.75,204.47,537304.0,202.9175,203.6619,202.2425,202.9572,537304.0
2024-12-18 11:30:00,204.47,204.8,203.64,204.57,319353.0,202.9572,203.2847,202.1333,203.0564,319353.0
2024-12-18 12:00:00,204.57,204.79,203.82,203.86,269159.0,203.0564,203.2748,202.312,202.3517,269159.0
2024-12-18 12:30:00,203.84,204.04,203.47,203.72,249119.0,202.3318,202.5303,201.9646,202.2127,249119.0
2024-12-18 13:00:00,203.72,204.38,203.68,203.89,244095.0,202.2127,202.8678,202.173,202.3815,244095.0
2024-12-18 13:30:00,203.85,204.16,203.75,204.02,208792.0,202.3418,202.6495,202.2425,202.5105,208792.0
2024-12-18 14:00:00,203.98,203.98,200.6,200.67,712756.0,202.4708,202.4708,199.1158,199.1853,712756.0
2024-12-18 14:30:00,200.76,201.48,198.38,198.67,743695.0,199.2746,199.9893,196.9122,197.2001,743695.0
2024-12-18 15:00:00,198.7,198.91,196.42,196.7,858774.0,197.2299,197.4383,194.9667,195.2447,858774.0
2024-12-18 15:30:00,196.78,197.25,193.96,195.58,1960351.0,195.3241,195.7906,192.5249,194.1329,1960351.0
2024-12-19 09:30:00,198.4,198.57,195.44,195.78,1182176.0,196.9321,197.1008,193.994,194.3315,1182176.0
2024-12-19 10:00:00,195.78,196.48,194.5,194.58,620214.0,194.3315,195.0263,193.0609,193.1403,620214.0
2024-12-19 10:30:00,194.56,195.6,193.95,195.19,816021.0,193.1205,194.1528,192.515,193.7458,816021.0
2024-12-19 11:00:00,195.1,196.05,194.27,195.26,407708.0,193.6565,194.5995,192.8326,193.8153,407708.0
2024-12-19 11:30:00,195.31,195.93,194.94,195.5,375345.0,193.8649,194.4803,193.4977,194.0535,375345.0
2024-12-19 12:00:00,195.46,195.83,194.37,194.5,340858.0,194.0138,194.3811,192.9319,193.0609,340858.0
2024-12-19 12:30:00,194.5,195.26,194.16,195.18,243008.0,193.0609,193.8153,192.7234,193.7359,243008.0
2024-12-19 13:00:00,195.18,195.19,194.33,194.45,216661.0,193.7359,193.7458,192.8922,193.0113,216661.0
2024-12-19 13:30:00,194.42,196.19,194.29,196.15,271983.0,192.9815,194.7384,192.8525,194.6987,271983.0
2024-12-19 14:00:00,196.1,196.15,195.29,195.4,227153.0,194.6491,194.6987,193.8451,193.9543,227153.0
2024-12-19 14:30:00,195.41,195.42,194.79,194.95,262517.0,193.9642,193.9741,193.3488,193.5076,262517.0
2024-12-19 15:00:00,194.98,195.54,194.59,195.07,309698.0,193.5374,194.0932,193.1503,193.6267,309698.0
2024-12-19 15:30:00,195.06,195.46,194.46,194.66,811318.0,193.6168,194.0138,193.0212,193.2197,811318.0
2024-12-20 09:30:00,192.6,193.84,191.98,192.47,1207626.0,191.175,192.4058,190.5596,191.0459,1207626.0
2024-12-20 10:00:00,192.49,194.84,192.11,194.77,765805.0,191.0658,193.3984,190.6886,193.3289,765805.0
2024-12-20 10:30:00,194.83,196.26,194.76,195.34,706717.0,193.3885,194.8079,193.319,193.8947,706717.0
2024-12-20 11:00:00,195.38,196.26,195.25,195.96,481621.0,193.9344,194.8079,193.8054,194.5101,481621.0
2024-12-20 11:30:00,195.96,196.94,195.65,196.04,459771.0,194.5101,195.4829,194.2024,194.5895,459771.0
2024-12-20 12:00:00,196.01,196.72,195.77,196.68,277996.0,194.5598,195.2645,194.3215,195.2248,277996.0
2024-12-20 12:30:00,196.66,196.76,195.87,196.06,278617.0,195.2049,195.3042,194.4208,194.6094,278617.0
2024-12-20 13:00:00,196.06,196.5,195.82,196.1,354355.0,194.6094,195.0461,194.3712,194.6491,354355.0
2024-12-20 13:30:00,196.14,197.07,196.09,196.82,303234.0,194.6888,195.6119,194.6392,195.3638,303234.0
2024-12-20 14:00:00,196.8,197.95,196.74,197.94,443807.0,195.3439,196.4854,195.2844,196.4755,443807.0
2024-12-20 14:30:00,197.9,198.08,197.57,197.88,380989.0,196.4358,196.6144,196.1082,196.4159,380989.0
2024-12-20 15:00:00,197.88,197.98,197.04,197.09,316091.0,196.4159,196.5152,195.5821,195.6318,316091.0
2024-12-20 15:30:00,197.11,197.41,196.17,197.13,1240420.0,195.6516,195.9494,194.7186,195.6715,1240420.0
2024-12-23 09:30:00,201.0,204.28,200.9,203.6,1966013.0,199.5128,202.7686,199.4136,202.0936,1966013.0
2024-12-23 10:00:00,203.6,203.7,201.62,203.3,722807.0,202.0936,202.1929,200.1282,201.7958,722807.0
2024-12-23 10:30:00,203.25,204.6,202.92,203.92,705399.0,201.7462,203.0862,201.4186,202.4112,705399.0
2024-12-23 11:00:00,203.9,204.87,203.89,204.63,739850.0,202.3914,203.3542,202.3815,203.116,739850.0
2024-12-23 11:30:00,204.67,207.1,204.37,206.98,1287053.0,203.1557,205.5677,202.8579,205.4486,1287053.0
2024-12-23 12:00:00,207.01,207.51,206.06,207.15,697200.0,205.4784,205.9747,204.5354,205.6173,697200.0
2024-12-23 12:30:00,207.17,208.0,207.08,207.59,692180.0,205.6372,206.461,205.5479,206.0541,692180.0
2024-12-23 13:00:00,207.59,208.0,206.45,207.07,584466.0,206.0541,206.461,204.9225,205.5379,584466.0
2024-12-23 13:30:00,207.18,208.05,207.07,207.64,691493.0,205.6471,206.5107,205.5379,206.1037,691493.0
2024-12-23 14:00:00,207.61,207.94,207.29,207.83,393088.0,206.0739,206.4015,205.7563,206.2923,393088.0
2024-12-23 14:30:00,207.76,207.81,206.9,206.97,321355.0,206.2228,206.2725,205.3692,205.4387,321355.0
2024-12-23 15:00:00,206.99,207.5,206.76,207.5,451546.0,205.4585,205.9647,205.2302,205.9647,451546.0
2024-12-23 15:30:00,207.5,207.96,207.36,207.48,1381533.0,205.9647,206.4213,205.8258,205.9449,1381533.0
2024-12-24 09:30:00,205.92,206.75,204.55,206.51,1761020.0,204.3964,205.2203,203.0366,204.9821,1761020.0
2024-12-24 10:00:00,206.47,207.2,205.75,206.38,738375.0,204.9424,205.667,204.2277,204.853,738375.0
2024-12-24 10:30:00,206.36,206.6,204.68,205.23,634418.0,204.8332,205.0714,203.1656,203.7115,634418.0
2024-12-24 11:00:00,205.23,205.89,204.95,205.81,378885.0,203.7115,204.3667,203.4336,204.2872,378885.0
2024-12-24 11:30:00,205.78,205.88,205.32,205.46,335020.0,204.2575,204.3567,203.8009,203.9398,335020.0
2024-12-24 12:00:00,205.44,206.2,205.44,205.98,357416.0,203.92,204.6744,203.92,204.456,357416.0
2024-12-24 12:30:00,205.96,206.5,205.16,206.35,553614.0,204.4361,204.9721,203.6421,204.8233,553614.0
2024-12-26 09:30:00,205.5,208.16,203.7,204.92,1180429.0,203.9795,206.6199,202.1929,203.4038,1180429.0
2024-12-26 10:00:00,204.92,205.8,204.44,205.14,434302.0,203.4038,204.2773,202.9274,203.6222,434302.0
2024-12-26 10:30:00,205.13,205.69,204.79,205.22,313687.0,203.6123,204.1681,203.2748,203.7016,313687.0
2024-12-26 11:00:00,205.21,205.24,204.53,204.67,177486.0,203.6917,203.7215,203.0167,203.1557,177486.0
2024-12-26 11:30:00,204.71,204.85,203.9,204.29,347331.0,203.1954,203.3344,202.3914,202.7785,347331.0
2024-12-26 12:00:00,204.33,204.78,204.06,204.12,246448.0,202.8182,203.2649,202.5502,202.6098,246448.0
2024-12-26 12:30:00,204.12,204.31,203.25,203.48,290068.0,202.6098,202.7983,201.7462,201.9745,290068.0
2024-12-26 13:00:00,203.51,204.23,203.42,204.11,157018.0,202.0043,202.7189,201.9149,202.5998,157018.0
2024-12-26 13:30:00,204.1,204.45,204.0,204.05,147878.0,202.5899,202.9373,202.4906,202.5403,147878.0
2024-12-26 14:00:00,204.03,204.24,203.63,204.03,159545.0,202.5204,202.7289,202.1234,202.5204,159545.0
2024-12-26 14:30:00,204.03,204.39,203.82,204.15,131583.0,202.5204,202.8778,202.312,202.6395,131583.0
2024-12-26 15:00:00,204.16,204.59,203.94,203.97,175544.0,202.6495,203.0763,202.4311,202.4609,175544.0
2024-12-26 15:30:00,203.94,203.99,202.89,203.08,583693.0,202.4311,202.4807,201.3889,201.5774,583693.0
2024-12-27 09:30:00,204.5,204.5,200.59,201.03,1167136.0,202.9869,202.9869,199.1059,199.5426,1167136.0
2024-12-27 10:00:00,201.06,201.42,199.05,200.42,1024816.0,199.5724,199.9297,197.5773,198.9371,1024816.0
2024-12-27 10:30:00,200.42,201.92,199.56,201.25,816795.0,198.9371,200.426,198.0835,199.761,816795.0
2024-12-27 11:00:00,201.18,201.38,199.95,201.18,583269.0,199.6915,199.89,198.4706,199.6915,583269.0
2024-12-27 11:30:00,201.13,201.2,199.94,200.39,333685.0,199.6419,199.7114,198.4607,198.9074,333685.0
2024-12-27 12:00:00,200.39,200.77,200.22,200.3,272762.0,198.9074,199.2845,198.7386,198.818,272762.0
2024-12-27 12:30:00,200.31,200.93,200.15,200.87,359910.0,198.8279,199.4434,198.6691,199.3838,359910.0
2024-12-27 13:00:00,200.85,201.33,200.77,200.93,269256.0,199.3639,199.8404,199.2845,199.4434,269256.0
2024-12-27 13:30:00,200.89,201.69,200.82,201.55,296745.0,199.4037,200.1977,199.3342,200.0588,296745.0
2024-12-27 14:00:00,201.53,202.17,201.41,201.66,226268.0,200.0389,200.6742,199.9198,200.168,226268.0
2024-12-27 14:30:00,201.67,202.13,201.52,201.94,245853.0,200.1779,200.6345,200.029,200.4459,245853.0
2024-12-27 15:00:00,201.94,201.94,200.93,201.53,357818.0,200.4459,200.4459,199.4434,200.0389,357818.0
2024-12-27 15:30:00,201.46,201.77,200.76,201.58,854342.0,199.9694,200.2771,199.2746,200.0885,854342.0
2024-12-30 09:30:00,199.84,200.53,198.48,199.47,847154.0,198.3614,199.0463,197.0115,197.9942,847154.0
2024-12-30 10:00:00,199.34,200.23,198.71,198.8,493738.0,197.8651,198.7485,197.2398,197.3291,493738.0
2024-12-30 10:30:00,198.82,200.39,198.7,200.32,362572.0,197.349,198.9074,197.2299,198.8379,362572.0
2024-12-30 11:00:00,200.32,200.32,199.23,199.82,438224.0,198.8379,198.8379,197.7559,198.3416,438224.0
2024-12-30 11:30:00,199.88,200.44,199.75,200.08,333923.0,198.4011,198.957,198.2721,198.5996,333923.0
2024-12-30 12:00:00,200.07,201.39,199.91,201.21,258395.0,198.5897,199.9,198.4309,199.7213,258395.0
2024-12-30 12:30:00,201.25,201.97,200.9,201.54,339142.0,199.761,200.4757,199.4136,200.0488,339142.0
2024-12-30 13:00:00,201.49,201.58,200.66,201.12,235904.0,199.9992,200.0885,199.1754,199.6319,235904.0
2024-12-30 13:30:00,201.08,201.26,200.66,200.82,150328.0,199.5922,199.7709,199.1754,199.3342,150328.0
2024-12-30 14:00:00,200.8,201.27,200.48,200.67,131790.0,199.3143,199.7808,198.9967,199.1853,131790.0
2024-12-30 14:30:00,200.62,201.03,200.6,200.78,124068.0,199.1356,199.5426,199.1158,199.2945,124068.0
2024-12-30 15:00:00,200.78,200.84,200.1,200.22,183632.0,199.2945,199.354,198.6195,198.7386,183632.0
2024-12-30 15:30:00,200.2,200.89,200.16,200.35,586253.0,198.7188,199.4037,198.6791,198.8676,586253.0
2024-12-31 09:30:00,200.79,201.78,199.52,199.67,621542.0,199.3044,200.2871,198.0438,198.1927,621542.0
2024-12-31 10:00:00,199.61,200.34,198.75,199.75,455668.0,198.1331,198.8577,197.2795,198.2721,455668.0
2024-12-31 10:30:00,199.78,200.12,198.93,199.14,184524.0,198.3019,198.6393,197.4582,197.6666,184524.0
2024-12-31 11:00:00,199.13,199.3,198.5,198.78,164155.0,197.6567,197.8254,197.0313,197.3093,164155.0
2024-12-31 11:30:00,198.78,199.69,198.63,199.27,136989.0,197.3093,198.2125,197.1604,197.7956,136989.0
2024-12-31 12:00:00,199.2,199.51,198.01,198.06,163082.0,197.7262,198.0339,196.545,196.5946,163082.0
2024-12-31 12:30:00,198.07,198.89,197.68,198.89,244298.0,196.6045,197.4184,196.2174,197.4184,244298.0
2024-12-31 13:00:00,198.85,198.93,197.71,197.75,107148.0,197.3787,197.4582,196.2472,196.2869,107148.0
2024-12-31 13:30:00,197.73,198.25,197.42,198.12,175988.0,196.267,196.7832,195.9593,196.6541,175988.0
2024-12-31 14:00:00,198.08,198.33,197.45,197.46,135892.0,196.6144,196.8626,195.9891,195.999,135892.0
2024-12-31 14:30:00,197.48,198.19,197.36,198.11,176454.0,196.0189,196.7236,195.8998,196.6442,176454.0
2024-12-31 15:00:00,198.11,198.74,197.79,198.74,169554.0,196.6442,197.2696,196.3266,197.2696,169554.0
2024-12-31 15:30:00,198.73,198.78,197.53,197.57,661080.0,197.2596,197.3093,196.0685,196.1082,661080.0
2025-01-02 09:30:00,197.21,202.99,196.69,202.34,1875579.0,195.7509,201.4881,195.2347,200.8429,1875579.0
2025-01-02 10:00:00,202.36,203.26,201.54,201.91,1196957.0,200.8628,201.7561,200.0488,200.4161,1196957.0
2025-01-02 10:30:00,201.88,202.88,201.44,202.34,549770.0,200.3863,201.3789,199.9496,200.8429,549770.0
2025-01-02 11:00:00,202.37,202.78,200.96,202.72,355294.0,200.8727,201.2797,199.4731,201.2201,355294.0
2025-01-02 11:30:00,202.66,203.77,202.25,203.0,479648.0,201.1606,202.2623,200.7536,201.498,479648.0
2025-01-02 12:00:00,203.0,203.35,201.16,201.16,277173.0,201.498,201.8455,199.6717,199.6717,277173.0
2025-01-02 12:30:00,201.16,201.16,199.24,200.52,432516.0,199.6717,199.6717,197.7659,199.0364,432516.0
2025-01-02 13:00:00,200.43,200.49,199.34,199.87,203945.0,198.9471,199.0066,197.8651,198.3912,203945.0
2025-01-02 13:30:00,199.83,200.15,199.33,199.81,246837.0,198.3515,198.6691,197.8552,198.3316,246837.0
2025-01-02 14:00:00,199.78,200.66,199.59,200.49,187194.0,198.3019,199.1754,198.1133,199.0066,187194.0
2025-01-02 14:30:00,200.5,200.79,199.78,200.47,237137.0,199.0165,199.3044,198.3019,198.9868,237137.0
2025-01-02 15:00:00,200.47,201.19,200.45,201.07,226307.0,198.9868,199.7014,198.9669,199.5823,226307.0
2025-01-02 15:30:00,201.03,201.6,200.45,201.56,927600.0,199.5426,200.1084,198.9669,200.0687,927600.0
2025-01-03 09:30:00,204.1,206.39,203.7,206.03,1647116.0,202.5899,204.863,202.1929,204.5056,1647116.0
2025-01-03 10:00:00,206.03,206.64,204.8,205.57,615025.0,204.5056,205.1111,203.2847,204.049,615025.0
2025-01-03 10:30:00,205.5,206.9,205.14,206.26,472132.0,203.9795,205.3692,203.6222,204.7339,472132.0
2025-01-03 11:00:00,206.2,207.41,206.06,207.24,670363.0,204.6744,205.8754,204.5354,205.7067,670363.0
2025-01-03 11:30:00,207.25,207.62,206.9,207.45,457345.0,205.7166,206.0839,205.3692,205.9151,457345.0
2025-01-03 12:00:00,207.51,207.72,206.82,206.82,270793.0,205.9747,206.1831,205.2898,205.2898,270793.0
2025-01-03 12:30:00,206.86,207.72,206.81,207.49,193621.0,205.3295,206.1831,205.2799,205.9548,193621.0
2025-01-03 13:00:00,207.52,207.9,207.38,207.86,210396.0,205.9846,206.3618,205.8456,206.3221,210396.0
2025-01-03 13:30:00,207.88,208.44,207.72,208.18,378393.0,206.3419,206.8978,206.1831,206.6397,378393.0
2025-01-03 14:00:00,208.19,208.54,208.01,208.36,346122.0,206.6496,206.9971,206.471,206.8184,346122.0
2025-01-03 14:30:00,208.34,208.6,208.01,208.28,332050.0,206.7985,207.0566,206.471,206.739,332050.0
2025-01-03 15:00:00,208.26,208.4,207.87,208.08,259527.0,206.7191,206.8581,206.332,206.5405,259527.0
2025-01-03 15:30:00,208.07,208.8,207.91,208.59,1044280.0,206.5305,207.2551,206.3717,207.0467,1044280.0
2025-01-06 09:30:00,218.77,221.84,215.69,217.8,4813121.0,217.1514,220.1986,214.0941,216.1885,4813121.0
2025-01-06 10:00:00,217.84,220.38,217.12,220.35,1725336.0,216.2282,218.7494,215.5136,218.7197,1725336.0
2025-01-06 10:30:00,220.36,220.45,218.82,220.2,1081568.0,218.7296,218.8189,217.201,218.5708,1081568.0
2025-01-06 11:00:00,220.29,220.6,219.56,220.22,987396.0,218.6601,218.9678,217.9355,218.5906,987396.0
2025-01-06 11:30:00,220.2,220.27,219.08,219.64,874203.0,218.5708,218.6403,217.4591,218.0149,874203.0
2025-01-06 12:00:00,219.56,219.9,218.97,219.85,538217.0,217.9355,218.273,217.3499,218.2234,538217.0
2025-01-06 12:30:00,219.89,220.71,219.45,220.69,659226.0,218.2631,219.077,217.8263,219.0572,659226.0
2025-01-06 13:00:00,220.7,221.0,219.96,220.86,617420.0,219.0671,219.3649,218.3326,219.2259,617420.0
2025-01-06 13:30:00,220.86,220.96,219.96,219.99,364520.0,219.2259,219.3252,218.3326,218.3623,364520.0
2025-01-06 14:00:00,219.99,221.04,219.77,220.53,725156.0,218.3623,219.4046,218.144,218.8983,725156.0
2025-01-06 14:30:00,220.52,222.2,220.32,221.14,874437.0,218.8884,220.556,218.6899,219.5038,874437.0
2025-01-06 15:00:00,221.12,221.87,220.38,221.12,769482.0,219.484,220.2284,218.7494,219.484,769482.0
2025-01-06 15:30:00,221.14,221.44,219.13,220.07,1773652.0,219.5038,219.8016,217.5087,218.4417,1773652.0
2025-01-07 09:30:00,221.24,221.48,215.12,215.23,3190422.0,219.6031,219.8413,213.5284,213.6376,3190422.0
2025-01-07 10:00:00,215.16,215.53,213.06,213.33,1870996.0,213.5681,213.9353,211.4836,211.7516,1870996.0
2025-01-07 10:30:00,213.31,214.23,211.65,213.96,1617733.0,211.7318,212.645,210.084,212.3769,1617733.0
2025-01-07 11:00:00,213.9,215.49,213.45,215.49,704715.0,212.3174,213.8956,211.8707,213.8956,704715.0
2025-01-07 11:30:00,215.48,215.61,212.83,213.04,552684.0,213.8857,214.0147,211.2553,211.4638,552684.0
2025-01-07 12:00:00,213.06,213.53,212.26,212.42,372950.0,211.4836,211.9501,210.6895,210.8483,372950.0
2025-01-07 12:30:00,212.31,212.8,212.16,212.68,303804.0,210.7392,211.2255,210.5903,211.1064,303804.0
2025-01-07 13:00:00,212.63,213.99,212.63,213.67,187775.0,211.0568,212.4067,211.0568,212.0891,187775.0
2025-01-07 13:30:00,213.63,213.63,212.72,213.14,210571.0,212.0494,212.0494,211.1461,211.563,210571.0
2025-01-07 14:00:00,213.14,213.56,212.98,213.29,250513.0,211.563,211.9799,211.4042,211.7119,250513.0
2025-01-07 14:30:00,213.27,213.39,212.74,212.8,209708.0,211.6921,211.8112,211.166,211.2255,209708.0
2025-01-07 15:00:00,212.82,212.85,211.34,211.76,525813.0,211.2454,211.2752,209.7763,210.1932,525813.0
2025-01-07 15:30:00,211.76,212.38,211.32,211.46,1439897.0,210.1932,210.8086,209.7565,209.8954,1439897.0
2025-01-08 09:30:00,209.97,210.3,205.92,208.7,2715956.0,208.4165,208.744,204.3964,207.1559,2715956.0
2025-01-08 10:00:00,208.64,209.2,206.8,207.18,1257231.0,207.0963,207.6522,205.2699,205.6471,1257231.0
2025-01-08 10:30:00,207.22,208.48,207.01,207.71,441992.0,205.6868,206.9375,205.4784,206.1732,441992.0
2025-01-08 11:00:00,207.73,208.21,207.14,207.88,411243.0,206.193,206.6695,205.6074,206.3419,411243.0
2025-01-08 11:30:00,207.85,208.59,207.82,208.16,306152.0,206.3122,207.0467,206.2824,206.6199,306152.0
2025-01-08 12:00:00,208.11,208.13,206.41,206.46,283469.0,206.5702,206.5901,204.8828,204.9324,283469.0
2025-01-08 12:30:00,206.49,207.5,206.31,207.28,327528.0,204.9622,205.9647,204.7835,205.7464,327528.0
2025-01-08 13:00:00,207.25,208.37,207.18,208.03,252239.0,205.7166,206.8283,205.6471,206.4908,252239.0
2025-01-08 13:30:00,207.97,208.02,206.84,207.19,239576.0,206.4313,206.4809,205.3096,205.657,239576.0
2025-01-08 14:00:00,207.09,208.21,206.85,207.99,263865.0,205.5578,206.6695,205.3196,206.4511,263865.0
2025-01-08 14:30:00,207.97,207.97,207.12,207.26,229602.0,206.4313,206.4313,205.5876,205.7265,229602.0
2025-01-08 15:00:00,207.28,207.47,206.47,206.59,340251.0,205.7464,205.935,204.9424,205.0615,340251.0
2025-01-08 15:30:00,206.57,207.87,206.53,207.2,1167088.0,205.0416,206.332,205.0019,205.667,1167088.0
2025-01-10 09:30:00,207.6,207.6,203.23,206.11,2281587.0,206.064,206.064,201.7263,204.585,2281587.0
2025-01-10 10:00:00,205.93,207.66,203.89,207.52,1256603.0,204.4064,206.1236,202.3815,205.9846,1256603.0
2025-01-10 10:30:00,207.52,209.87,207.35,207.41,1113086.0,205.9846,208.3172,205.8159,205.8754,1113086.0
2025-01-10 11:00:00,207.41,208.22,206.6,207.93,641973.0,205.8754,206.6794,205.0714,206.3916,641973.0
2025-01-10 11:30:00,207.93,208.78,206.86,206.97,663957.0,206.3916,207.2353,205.3295,205.4387,663957.0
2025-01-10 12:00:00,207.02,207.98,206.79,207.78,311663.0,205.4883,206.4412,205.26,206.2427,311663.0
2025-01-10 12:30:00,207.81,208.82,207.76,208.79,326927.0,206.2725,207.275,206.2228,207.2452,326927.0
2025-01-10 13:00:00,208.76,209.65,208.13,209.41,414052.0,207.2154,208.0988,206.5901,207.8606,414052.0
2025-01-10 13:30:00,209.48,209.97,208.53,209.89,347531.0,207.9301,208.4165,206.9871,208.3371,347531.0
2025-01-10 14:00:00,209.97,209.98,208.25,209.03,373534.0,208.4165,208.4264,206.7092,207.4834,373534.0
2025-01-10 14:30:00,209.05,209.4,208.62,209.18,174212.0,207.5033,207.8507,207.0765,207.6323,174212.0
2025-01-10 15:00:00,209.18,209.25,207.98,208.28,378145.0,207.6323,207.7018,206.4412,206.739,378145.0
2025-01-10 15:30:00,208.2,209.02,207.95,208.45,1159987.0,206.6596,207.4735,206.4114,206.9077,1159987.0
2025-01-13 09:30:00,200.52,203.54,200.05,202.6,3347966.0,199.0364,202.034,198.5699,201.101,3347966.0
2025-01-13 10:00:00,202.56,203.59,201.15,201.21,1260274.0,201.0613,202.0837,199.6617,199.7213,1260274.0
2025-01-13 10:30:00,201.18,203.42,201.18,201.55,796487.0,199.6915,201.9149,199.6915,200.0588,796487.0
2025-01-13 11:00:00,201.59,201.77,201.11,201.71,426381.0,200.0985,200.2771,199.622,200.2176,426381.0
2025-01-13 11:30:00,201.68,202.16,200.92,201.35,410131.0,200.1878,200.6643,199.4334,199.8602,410131.0
2025-01-13 12:00:00,201.37,201.5,200.88,201.37,580738.0,199.8801,200.0091,199.3937,199.8801,580738.0
2025-01-13 12:30:00,201.35,202.12,200.98,202.12,530478.0,199.8602,200.6246,199.493,200.6246,530478.0
2025-01-13 13:00:00,202.09,202.12,201.06,201.48,450970.0,200.5948,200.6246,199.5724,199.9893,450970.0
2025-01-13 13:30:00,201.49,201.65,200.54,200.58,287982.0,199.9992,200.158,199.0562,199.0959,287982.0
2025-01-13 14:00:00,200.56,200.86,200.08,200.76,474179.0,199.0761,199.3739,198.5996,199.2746,474179.0
2025-01-13 14:30:00,200.76,201.47,200.65,201.28,395200.0,199.2746,199.9794,199.1654,199.7908,395200.0
2025-01-13 15:00:00,201.28,201.78,201.0,201.28,390526.0,199.7908,200.2871,199.5128,199.7908,390526.0
2025-01-13 15:30:00,201.32,201.77,200.98,201.39,1155808.0,199.8305,200.2771,199.493,199.9,1155808.0
2025-01-14 09:30:00,205.19,206.26,202.8,203.01,1934446.0,203.6718,204.7339,201.2995,201.508,1934446.0
2025-01-14 10:00:00,203.0,204.69,202.8,202.98,863826.0,201.498,203.1755,201.2995,201.4782,863826.0
2025-01-14 10:30:00,203.01,203.49,200.8,200.8,849492.0,201.508,201.9844,199.3143,199.3143,849492.0
2025-01-14 11:00:00,200.84,201.18,200.05,200.76,657057.0,199.354,199.6915,198.5699,199.2746,657057.0
2025-01-14 11:30:00,200.78,200.91,199.58,199.59,677555.0,199.2945,199.4235,198.1033,198.1133,677555.0
2025-01-14 12:00:00,199.59,199.76,198.5,199.25,753527.0,198.1133,198.282,197.0313,197.7758,753527.0
2025-01-14 12:30:00,199.24,199.49,198.91,199.31,440177.0,197.7659,198.014,197.4383,197.8353,440177.0
2025-01-14 13:00:00,199.25,200.16,199.16,199.99,304329.0,197.7758,198.6791,197.6865,198.5103,304329.0
2025-01-14 13:30:00,199.99,200.81,199.89,200.81,215294.0,198.5103,199.3242,198.411,199.3242,215294.0
2025-01-14 14:00:00,200.81,201.56,200.64,201.16,371951.0,199.3242,200.0687,199.1555,199.6717,371951.0
2025-01-14 14:30:00,201.16,201.38,200.41,200.51,382611.0,199.6717,199.89,198.9272,199.0265,382611.0
2025-01-14 15:00:00,200.55,200.95,199.92,200.88,614691.0,199.0662,199.4632,198.4408,199.3937,614691.0
2025-01-14 15:30:00,200.9,201.78,200.69,201.53,1323734.0,199.4136,200.2871,199.2051,200.0389,1323734.0
2025-01-15 09:30:00,202.49,204.89,199.35,203.96,2805578.0,200.9918,203.3741,197.875,202.4509,2805578.0
2025-01-15 10:00:00,204.0,209.04,203.58,205.1,909790.0,202.4906,207.4934,202.0737,203.5825,909790.0
2025-01-15 10:30:00,205.1,205.65,204.8,205.33,908228.0,203.5825,204.1284,203.2847,203.8108,908228.0
2025-01-15 11:00:00,205.31,206.1,204.99,205.3,483412.0,203.7909,204.5751,203.4733,203.781,483412.0
2025-01-15 11:30:00,205.29,205.29,204.2,204.54,401360.0,203.7711,203.7711,202.6892,203.0266,401360.0
2025-01-15 12:00:00,204.52,205.07,204.37,204.68,370296.0,203.0068,203.5527,202.8579,203.1656,370296.0
2025-01-15 12:30:00,204.7,205.5,204.7,205.08,409407.0,203.1855,203.9795,203.1855,203.5627,409407.0
2025-01-15 13:00:00,205.09,205.57,205.06,205.45,288467.0,203.5726,204.049,203.5428,203.9299,288467.0
2025-01-15 13:30:00,205.44,205.46,204.84,205.19,389500.0,203.92,203.9398,203.3244,203.6718,389500.0
2025-01-15 14:00:00,205.22,206.32,205.19,206.29,478931.0,203.7016,204.7935,203.6718,204.7637,478931.0
2025-01-15 14:30:00,206.3,206.57,205.99,206.13,694624.0,204.7736,205.0416,204.4659,204.6049,694624.0
2025-01-15 15:00:00,206.13,206.98,205.94,206.9,722925.0,204.6049,205.4486,204.4163,205.3692,722925.0
2025-01-15 15:30:00,206.89,207.58,206.25,206.87,1725596.0,205.3593,206.0442,204.724,205.3394,1725596.0
2025-01-16 09:30:00,218.89,221.95,213.17,216.77,10247150.0,217.2705,220.3078,211.5928,215.1662,10247150.0
2025-01-16 10:00:00,216.76,219.2,215.52,218.43,3072513.0,215.1562,217.5782,213.9254,216.8139,3072513.0
2025-01-16 10:30:00,218.43,218.68,215.51,217.65,2384011.0,216.8139,217.062,213.9155,216.0396,2384011.0
2025-01-16 11:00:00,217.49,218.69,217.1,218.29,1203976.0,215.8808,217.072,215.4937,216.6749,1203976.0
2025-01-16 11:30:00,218.3,218.33,215.9,217.07,1122733.0,216.6848,216.7146,214.3026,215.4639,1122733.0
2025-01-16 12:00:00,217.05,218.26,216.66,217.98,927993.0,215.4441,216.6451,215.057,216.3672,927993.0
2025-01-16 12:30:00,218.0,218.0,216.6,217.08,635349.0,216.3871,216.3871,214.9974,215.4739,635349.0
2025-01-16 13:00:00,217.01,217.75,216.23,216.32,518273.0,215.4044,216.1389,214.6302,214.7195,518273.0
2025-01-16 13:30:00,216.33,216.65,215.0,215.97,901276.0,214.7294,215.047,213.4093,214.3721,901276.0
2025-01-16 14:00:00,215.94,217.3,215.66,217.06,737228.0,214.3423,215.6922,214.0644,215.454,737228.0
2025-01-16 14:30:00,217.1,217.17,216.57,216.93,606521.0,215.4937,215.5632,214.9676,215.325,606521.0
2025-01-16 15:00:00,216.94,217.08,216.23,216.83,797129.0,215.3349,215.4739,214.6302,215.2257,797129.0
2025-01-16 15:30:00,216.84,216.95,214.74,214.79,1864479.0,215.2356,215.3448,213.1512,213.2008,1864479.0
2025-01-17 09:30:00,215.17,215.39,211.19,214.91,3200206.0,213.578,213.7964,209.6274,213.3199,3200206.0
2025-01-17 10:00:00,214.86,215.68,212.4,213.61,1447994.0,213.2703,214.0842,210.8285,212.0295,1447994.0
2025-01-17 10:30:00,213.6,214.03,213.13,214.0,543300.0,212.0196,212.4464,211.5531,212.4167,543300.0
2025-01-17 11:00:00,213.97,214.09,212.51,213.4,1003591.0,212.3869,212.506,210.9377,211.8211,1003591.0
2025-01-17 11:30:00,213.4,213.68,212.82,213.25,893187.0,211.8211,212.099,211.2454,211.6722,893187.0
2025-01-17 12:00:00,213.25,214.0,212.93,213.82,430432.0,211.6722,212.4167,211.3546,212.238,430432.0
2025-01-17 12:30:00,213.82,213.83,212.68,212.94,507252.0,212.238,212.2479,211.1064,211.3645,507252.0
2025-01-17 13:00:00,212.95,213.55,212.81,213.01,529827.0,211.3744,211.97,211.2355,211.434,529827.0
2025-01-17 13:30:00,212.98,213.46,212.79,213.14,551219.0,211.4042,211.8806,211.2156,211.563,551219.0
2025-01-17 14:00:00,213.12,213.36,212.61,213.13,677120.0,211.5432,211.7814,211.0369,211.5531,677120.0
2025-01-17 14:30:00,213.15,213.22,212.65,212.81,412079.0,211.5729,211.6424,211.0766,211.2355,412079.0
2025-01-17 15:00:00,212.81,212.89,211.94,212.85,880702.0,211.2355,211.3149,210.3719,211.2752,880702.0
2025-01-17 15:30:00,212.85,212.88,211.06,211.63,1711728.0,211.2752,211.3049,209.4984,210.0642,1711728.0
2025-01-21 09:30:00,214.46,216.5,212.05,214.01,2581910.0,212.8732,214.8982,210.4811,212.4266,2581910.0
2025-01-21 10:00:00,213.89,214.2,212.8,214.11,1542643.0,212.3075,212.6152,211.2255,212.5258,1542643.0
2025-01-21 10:30:00,214.1,216.28,213.8,215.74,1066624.0,212.5159,214.6798,212.2181,214.1438,1066624.0
2025-01-21 11:00:00,215.67,217.78,215.25,217.7,748988.0,214.0743,216.1687,213.6574,216.0893,748988.0
2025-01-21 11:30:00,217.7,220.1,217.49,219.03,1850610.0,216.0893,218.4715,215.8808,217.4094,1850610.0
2025-01-21 12:00:00,219.1,220.08,218.52,219.77,819852.0,217.4789,218.4517,216.9032,218.144,819852.0
2025-01-21 12:30:00,219.73,220.15,219.62,219.95,584218.0,218.1043,218.5211,217.9951,218.3226,584218.0
2025-01-21 13:00:00,219.93,220.15,219.28,219.38,767139.0,218.3028,218.5211,217.6576,217.7568,767139.0
2025-01-21 13:30:00,219.39,219.58,218.8,219.39,291005.0,217.7668,217.9554,217.1811,217.7668,291005.0
2025-01-21 14:00:00,219.39,220.04,219.3,219.87,333560.0,217.7668,218.412,217.6774,218.2432,333560.0
2025-01-21 14:30:00,219.87,219.97,219.29,219.72,262281.0,218.2432,218.3425,217.6675,218.0943,262281.0
2025-01-21 15:00:00,219.72,220.08,219.62,220.01,565189.0,218.0943,218.4517,217.9951,218.3822,565189.0
2025-01-21 15:30:00,220.03,220.05,218.51,218.81,1363698.0,218.402,218.4219,216.8933,217.1911,1363698.0
2025-01-22 09:30:00,221.95,223.36,219.31,221.05,3158765.0,220.3078,221.7074,217.6874,219.4145,3158765.0
2025-01-22 10:00:00,221.08,224.08,220.77,223.51,1780405.0,219.4443,222.4221,219.1366,221.8563,1780405.0
2025-01-22 10:30:00,223.51,224.0,222.98,223.74,987091.0,221.8563,222.3427,221.3302,222.0846,987091.0
2025-01-22 11:00:00,223.71,224.64,223.01,224.28,1022088.0,222.0548,222.9779,221.36,222.6206,1022088.0
2025-01-22 11:30:00,224.27,224.96,223.99,224.69,625549.0,222.6107,223.2956,222.3327,223.0276,625549.0
2025-01-22 12:00:00,224.74,225.43,224.7,224.97,725150.0,223.0772,223.7621,223.0375,223.3055,725150.0
2025-01-22 12:30:00,224.96,225.08,223.59,223.69,435355.0,223.2956,223.4147,221.9357,222.035,435355.0
2025-01-22 13:00:00,223.74,224.5,223.36,223.86,444627.0,222.0846,222.839,221.7074,222.2037,444627.0
2025-01-22 13:30:00,223.86,224.82,223.8,224.43,386250.0,222.2037,223.1566,222.1441,222.7695,386250.0
2025-01-22 14:00:00,224.45,224.71,224.26,224.33,298601.0,222.7893,223.0474,222.6007,222.6702,298601.0
2025-01-22 14:30:00,224.34,224.39,223.73,224.38,466589.0,222.6801,222.7298,222.0747,222.7199,466589.0
2025-01-22 15:00:00,224.32,224.4,223.11,223.13,438208.0,222.6603,222.7397,221.4592,221.4791,438208.0
2025-01-22 15:30:00,223.15,223.47,222.86,223.14,804465.0,221.499,221.8166,221.2111,221.489,804465.0
2025-01-23 09:30:00,220.1,222.77,219.41,222.75,1540696.0,218.4715,221.1218,217.7866,221.1019,1540696.0
2025-01-23 10:00:00,222.74,224.38,222.3,223.41,1183857.0,221.092,222.7199,220.6552,221.757,1183857.0
2025-01-23 10:30:00,223.41,223.65,222.9,223.38,591221.0,221.757,221.9953,221.2508,221.7273,591221.0
2025-01-23 11:00:00,223.39,224.03,222.73,224.03,535490.0,221.7372,222.3724,221.0821,222.3724,535490.0
2025-01-23 11:30:00,224.01,224.7,223.42,223.77,413198.0,222.3526,223.0375,221.767,222.1144,413198.0
2025-01-23 12:00:00,223.74,223.76,222.9,223.12,251573.0,222.0846,222.1044,221.2508,221.4692,251573.0
2025-01-23 12:30:00,223.13,223.28,222.75,222.77,218735.0,221.4791,221.628,221.1019,221.1218,218735.0
2025-01-23 13:00:00,222.8,223.57,222.71,223.29,203425.0,221.1515,221.9158,221.0622,221.6379,203425.0
2025-01-23 13:30:00,223.36,223.77,223.28,223.51,165940.0,221.7074,222.1144,221.628,221.8563,165940.0
2025-01-23 14:00:00,223.51,223.6,223.0,223.49,237014.0,221.8563,221.9456,221.3501,221.8364,237014.0
2025-01-23 14:30:00,223.5,223.98,222.95,223.17,209797.0,221.8464,222.3228,221.3004,221.5188,209797.0
2025-01-23 15:00:00,223.18,224.17,223.03,223.91,251534.0,221.5287,222.5114,221.3798,222.2533,251534.0
2025-01-23 15:30:00,223.93,224.67,223.51,224.61,608428.0,222.2732,223.0077,221.8563,222.9482,608428.0
2025-01-24 09:30:00,226.22,226.4,221.28,223.25,2547100.0,224.5462,224.7249,219.6428,221.5982,2547100.0
2025-01-24 10:00:00,223.25,223.6,222.09,222.1,868904.0,221.5982,221.9456,220.4468,220.4567,868904.0
2025-01-24 10:30:00,222.11,222.79,221.87,222.14,1102121.0,220.4666,221.1416,220.2284,220.4964,1102121.0
2025-01-24 11:00:00,222.12,225.24,222.03,224.96,1158902.0,220.4766,223.5735,220.3872,223.2956,1158902.0
2025-01-24 11:30:00,225.0,225.07,223.03,223.09,482196.0,223.3353,223.4047,221.3798,221.4394,482196.0
2025-01-24 12:00:00,223.08,223.56,222.91,223.08,347774.0,221.4295,221.9059,221.2607,221.4295,347774.0
2025-01-24 12:30:00,223.07,223.6,222.59,222.69,292999.0,221.4195,221.9456,220.9431,221.0424,292999.0
2025-01-24 13:00:00,222.68,222.85,222.1,222.8,397897.0,221.0324,221.2012,220.4567,221.1515,397897.0
2025-01-24 13:30:00,222.8,223.3,222.13,222.22,377904.0,221.1515,221.6478,220.4865,220.5758,377904.0
2025-01-24 14:00:00,222.24,222.54,221.73,222.31,610010.0,220.5957,220.8935,220.0895,220.6652,610010.0
2025-01-24 14:30:00,222.35,222.63,222.05,222.28,297209.0,220.7049,220.9828,220.4071,220.6354,297209.0
2025-01-24 15:00:00,222.28,222.5,221.82,221.84,300934.0,220.6354,220.8538,220.1788,220.1986,300934.0
2025-01-24 15:30:00,221.84,222.05,220.96,221.78,1122062.0,220.1986,220.4071,219.3252,220.1391,1122062.0
2025-01-27 09:30:00,197.04,207.0,196.97,200.58,9729253.0,195.5821,205.4684,195.5127,199.0959,9729253.0
2025-01-27 10:00:00,200.55,200.64,195.84,196.5,4735279.0,199.0662,199.1555,194.391,195.0461,4735279.0
2025-01-27 10:30:00,196.48,198.5,193.2,193.57,4411425.0,195.0263,197.0313,191.7705,192.1378,4411425.0
2025-01-27 11:00:00,193.59,194.79,189.5,190.21,3821162.0,192.1577,193.3488,188.0979,188.8027,3821162.0
2025-01-27 11:30:00,190.21,193.0,188.88,192.12,3687968.0,188.8027,191.572,187.4825,190.6985,3687968.0
2025-01-27 12:00:00,192.16,192.98,189.63,190.89,2301448.0,190.7382,191.5522,188.227,189.4776,2301448.0
2025-01-27 12:30:00,190.91,192.46,189.68,189.69,2371554.0,189.4975,191.036,188.2766,188.2865,2371554.0
2025-01-27 13:00:00,189.7,190.39,187.71,187.93,1945791.0,188.2964,188.9813,186.3212,186.5395,1945791.0
2025-01-27 13:30:00,188.01,189.75,187.66,188.15,1800882.0,186.6189,188.3461,186.2715,186.7579,1800882.0
2025-01-27 14:00:00,188.15,191.33,188.1,190.98,1552664.0,186.7579,189.9144,186.7083,189.567,1552664.0
2025-01-27 14:30:00,190.99,191.43,189.29,190.09,1937026.0,189.5769,190.0136,187.8895,188.6836,1937026.0
2025-01-27 15:00:00,190.09,191.86,189.79,191.09,2042781.0,188.6836,190.4405,188.3858,189.6762,2042781.0
2025-01-27 15:30:00,191.09,192.86,190.12,192.52,3911051.0,189.6762,191.4331,188.7133,191.0956,3911051.0
2025-01-28 09:30:00,195.65,196.0,192.46,194.61,5663482.0,194.2024,194.5498,191.036,193.1701,5663482.0
2025-01-28 10:00:00,194.58,198.0,194.5,196.67,3103372.0,193.1403,196.535,193.0609,195.2149,3103372.0
2025-01-28 10:30:00,196.69,196.72,195.0,195.46,1576583.0,195.2347,195.2645,193.5572,194.0138,1576583.0
2025-01-28 11:00:00,195.4,197.0,195.06,196.11,1420609.0,193.9543,195.5424,193.6168,194.659,1420609.0
2025-01-28 11:30:00,196.12,197.07,195.07,197.07,1163459.0,194.6689,195.6119,193.6267,195.6119,1163459.0
2025-01-28 12:00:00,197.06,199.47,196.96,198.53,1899494.0,195.602,197.9942,195.5027,197.0611,1899494.0
2025-01-28 12:30:00,198.5,198.94,197.71,198.7,743448.0,197.0313,197.4681,196.2472,197.2299,743448.0
2025-01-28 13:00:00,198.68,201.0,198.65,199.75,1672663.0,197.21,199.5128,197.1802,198.2721,1672663.0
2025-01-28 13:30:00,199.75,200.19,199.23,200.06,562459.0,198.2721,198.7088,197.7559,198.5798,562459.0
2025-01-28 14:00:00,200.05,200.73,199.62,200.56,648592.0,198.5699,199.2448,198.143,199.0761,648592.0
2025-01-28 14:30:00,200.56,201.97,200.55,201.29,925312.0,199.0761,200.4757,199.0662,199.8007,925312.0
2025-01-28 15:00:00,201.28,201.98,200.73,201.69,774012.0,199.7908,200.4856,199.2448,200.1977,774012.0
2025-01-28 15:30:00,201.69,202.84,201.04,201.74,2231262.0,200.1977,201.3392,199.5525,200.2474,2231262.0
2025-01-29 09:30:00,204.4,205.44,202.25,205.4,2004284.0,202.8877,203.92,200.7536,203.8803,2004284.0
2025-01-29 10:00:00,205.43,206.45,204.0,204.88,1268984.0,203.9101,204.9225,202.4906,203.3641,1268984.0
2025-01-29 10:30:00,204.93,205.39,202.93,203.82,879612.0,203.4138,203.8704,201.4286,202.312,879612.0
2025-01-29 11:00:00,203.8,204.33,201.56,201.61,825795.0,202.2921,202.8182,200.0687,200.1183,825795.0
2025-01-29 11:30:00,201.57,201.67,199.75,200.27,779291.0,200.0786,200.1779,198.2721,198.7882,779291.0
2025-01-29 12:00:00,200.27,201.79,200.21,201.61,426140.0,198.7882,200.297,198.7287,200.1183,426140.0
2025-01-29 12:30:00,201.76,202.37,201.68,201.94,319121.0,200.2672,200.8727,200.1878,200.4459,319121.0
2025-01-29 13:00:00,201.95,202.04,199.91,201.81,592834.0,200.4558,200.5451,198.4309,200.3168,592834.0
2025-01-29 13:30:00,201.88,202.44,201.33,201.49,369495.0,200.3863,200.9422,199.8404,199.9992,369495.0
2025-01-29 14:00:00,201.38,201.66,200.34,200.96,303772.0,199.89,200.168,198.8577,199.4731,303772.0
2025-01-29 14:30:00,200.84,202.88,200.81,202.66,495847.0,199.354,201.3789,199.3242,201.1606,495847.0
2025-01-29 15:00:00,202.64,203.17,201.71,203.09,464735.0,201.1407,201.6668,200.2176,201.5874,464735.0
2025-01-29 15:30:00,203.11,203.53,201.72,202.41,1305506.0,201.6072,202.0241,200.2275,200.9124,1305506.0
2025-01-30 09:30:00,206.57,209.62,205.81,207.8,2866767.0,205.0416,208.0691,204.2872,206.2625,2866767.0
2025-01-30 10:00:00,207.68,208.0,206.17,206.49,996878.0,206.1434,206.461,204.6446,204.9622,996878.0
2025-01-30 10:30:00,206.45,207.7,205.72,206.08,617111.0,204.9225,206.1633,204.1979,204.5553,617111.0
2025-01-30 11:00:00,206.13,206.97,205.41,206.77,591710.0,204.6049,205.4387,203.8902,205.2401,591710.0
2025-01-30 11:30:00,206.77,208.81,206.68,207.93,489678.0,205.2401,207.2651,205.1508,206.3916,489678.0
2025-01-30 12:00:00,207.93,207.93,206.37,206.6,325686.0,206.3916,206.3916,204.8431,205.0714,325686.0
2025-01-30 12:30:00,206.6,207.28,206.4,207.0,271528.0,205.0714,205.7464,204.8729,205.4684,271528.0
2025-01-30 13:00:00,207.03,207.23,206.41,206.99,238293.0,205.4982,205.6967,204.8828,205.4585,238293.0
2025-01-30 13:30:00,207.06,207.75,207.06,207.48,197135.0,205.528,206.2129,205.528,205.9449,197135.0
2025-01-30 14:00:00,207.49,208.45,207.45,208.31,221964.0,205.9548,206.9077,205.9151,206.7688,221964.0
2025-01-30 14:30:00,208.34,208.69,207.85,208.6,245940.0,206.7985,207.1459,206.3122,207.0566,245940.0
2025-01-30 15:00:00,208.57,208.83,208.14,208.51,499831.0,207.0268,207.2849,206.6,206.9673,499831.0
2025-01-30 15:30:00,208.51,208.74,206.81,208.26,1041897.0,206.9673,207.1956,205.2799,206.7191,1041897.0
2025-01-31 09:30:00,209.93,211.23,208.2,211.08,1281224.0,208.3768,209.6671,206.6596,209.5183,1281224.0
2025-01-31 10:00:00,211.12,211.66,210.11,211.43,738515.0,209.558,210.094,208.5554,209.8657,738515.0
2025-01-31 10:30:00,211.42,213.51,210.86,212.99,883502.0,209.8557,211.9303,209.2999,211.4141,883502.0
2025-01-31 11:00:00,213.0,214.94,212.84,214.46,1057649.0,211.4241,213.3497,211.2652,212.8732,1057649.0
2025-01-31 11:30:00,214.4,214.74,212.64,213.56,806217.0,212.8137,213.1512,211.0667,211.9799,806217.0
2025-01-31 12:00:00,213.56,214.73,213.52,214.7,569606.0,211.9799,213.1413,211.9402,213.1115,569606.0
2025-01-31 12:30:00,214.68,215.0,214.36,214.94,443000.0,213.0916,213.4093,212.774,213.3497,443000.0
2025-01-31 13:00:00,214.94,214.98,212.68,212.96,438374.0,213.3497,213.3894,211.1064,211.3843,438374.0
2025-01-31 13:30:00,212.96,213.23,211.84,212.54,452431.0,211.3843,211.6523,210.2726,210.9675,452431.0
2025-01-31 14:00:00,212.53,212.94,211.14,211.58,535925.0,210.9575,211.3645,209.5778,210.0146,535925.0
2025-01-31 14:30:00,211.59,211.78,209.71,210.42,584261.0,210.0245,210.2131,208.1584,208.8631,584261.0
2025-01-31 15:00:00,210.4,210.4,208.34,208.59,707539.0,208.8433,208.8433,206.7985,207.0467,707539.0
2025-01-31 15:30:00,208.59,209.76,208.36,209.17,1775317.0,207.0467,208.208,206.8184,207.6224,1775317.0
2025-02-03 09:30:00,199.63,201.49,197.98,201.42,3981902.0,198.153,199.9992,196.5152,199.9297,3981902.0
2025-02-03 10:00:00,201.33,202.39,199.56,202.39,1315460.0,199.8404,200.8926,198.0835,200.8926,1315460.0
2025-02-03 10:30:00,202.32,204.99,201.72,203.6,1165069.0,200.8231,203.4733,200.2275,202.0936,1165069.0
2025-02-03 11:00:00,203.61,204.05,202.8,202.95,556280.0,202.1035,202.5403,201.2995,201.4484,556280.0
2025-02-03 11:30:00,202.92,203.32,202.01,202.53,587622.0,201.4186,201.8157,200.5154,201.0315,587622.0
2025-02-03 12:00:00,202.53,203.33,202.21,202.23,402670.0,201.0315,201.8256,200.7139,200.7337,402670.0
2025-02-03 12:30:00,202.24,202.27,201.1,201.8,502967.0,200.7437,200.7734,199.6121,200.3069,502967.0
2025-02-03 13:00:00,201.79,202.27,201.4,201.75,307344.0,200.297,200.7734,199.9099,200.2573,307344.0
2025-02-03 13:30:00,201.76,202.5,201.27,202.38,438391.0,200.2672,201.0017,199.7808,200.8826,438391.0
2025-02-03 14:00:00,202.38,203.84,202.34,202.52,536793.0,200.8826,202.3318,200.8429,201.0216,536793.0
2025-02-03 14:30:00,202.56,202.85,202.15,202.27,244663.0,201.0613,201.3491,200.6543,200.7734,244663.0
2025-02-03 15:00:00,202.26,202.6,201.35,201.39,455336.0,200.7635,201.101,199.8602,199.9,455336.0
2025-02-03 15:30:00,201.39,201.46,199.78,199.8,1399550.0,199.9,199.9694,198.3019,198.3217,1399550.0
2025-02-04 09:30:00,204.07,204.58,202.08,204.28,2110079.0,202.5601,203.0663,200.5848,202.7686,2110079.0
2025-02-04 10:00:00,204.28,205.75,203.97,204.5,1116883.0,202.7686,204.2277,202.4609,202.9869,1116883.0
2025-02-04 10:30:00,204.5,204.51,203.0,203.31,636318.0,202.9869,202.9969,201.498,201.8057,636318.0
2025-02-04 11:00:00,203.31,204.27,203.31,204.0,437269.0,201.8057,202.7586,201.8057,202.4906,437269.0
2025-02-04 11:30:00,204.0,204.91,203.77,204.5,474560.0,202.4906,203.3939,202.2623,202.9869,474560.0
2025-02-04 12:00:00,204.47,204.86,203.41,203.45,440351.0,202.9572,203.3443,201.905,201.9447,440351.0
2025-02-04 12:30:00,203.47,204.17,203.28,203.62,387167.0,201.9646,202.6594,201.776,202.1135,387167.0
2025-02-04 13:00:00,203.57,204.68,203.43,204.19,300421.0,202.0638,203.1656,201.9249,202.6792,300421.0
2025-02-04 13:30:00,204.19,204.57,203.87,203.93,223456.0,202.6792,203.0564,202.3616,202.4212,223456.0
2025-02-04 14:00:00,203.94,204.39,203.77,204.26,261197.0,202.4311,202.8778,202.2623,202.7487,261197.0
2025-02-04 14:30:00,204.29,204.49,203.74,204.04,343347.0,202.7785,202.977,202.2326,202.5303,343347.0
2025-02-04 15:00:00,204.0,204.7,203.71,204.24,354352.0,202.4906,203.1855,202.2028,202.7289,354352.0
2025-02-04 15:30:00,204.22,204.78,204.04,204.18,1103316.0,202.709,203.2649,202.5303,202.6693,1103316.0
2025-02-05 09:30:00,205.6,206.46,203.83,206.39,1576913.0,204.0788,204.9324,202.3219,204.863,1576913.0
2025-02-05 10:00:00,206.48,207.11,205.45,206.55,609780.0,204.9523,205.5776,203.9299,205.0218,609780.0
2025-02-05 10:30:00,206.55,207.69,206.19,207.66,381782.0,205.0218,206.1533,204.6644,206.1236,381782.0
2025-02-05 11:00:00,207.64,208.38,207.43,208.16,439472.0,206.1037,206.8382,205.8953,206.6199,439472.0
2025-02-05 11:30:00,208.12,209.86,207.8,209.8,576174.0,206.5802,208.3073,206.2625,208.2477,576174.0
2025-02-05 12:00:00,209.82,210.48,209.28,209.39,487993.0,208.2676,208.9227,207.7316,207.8408,487993.0
2025-02-05 12:30:00,209.36,209.72,209.16,209.57,305620.0,207.811,208.1683,207.6125,208.0194,305620.0
2025-02-05 13:00:00,209.63,209.8,208.9,209.23,429048.0,208.079,208.2477,207.3544,207.6819,429048.0
2025-02-05 13:30:00,209.2,209.38,208.36,208.93,322733.0,207.6522,207.8308,206.8184,207.3842,322733.0
2025-02-05 14:00:00,208.95,209.2,208.62,208.95,260815.0,207.404,207.6522,207.0765,207.404,260815.0
2025-02-05 14:30:00,208.92,209.2,208.54,208.96,312479.0,207.3742,207.6522,206.9971,207.4139,312479.0
2025-02-05 15:00:00,209.0,209.27,208.59,209.19,316996.0,207.4536,207.7216,207.0467,207.6422,316996.0
2025-02-05 15:30:00,209.16,209.17,207.74,208.57,899663.0,207.6125,207.6224,206.203,207.0268,899663.0
2025-02-06 09:30:00,210.06,211.18,207.3,207.95,1543823.0,208.5058,209.6175,205.7662,206.4114,1543823.0
2025-02-06 10:00:00,207.91,209.52,207.51,207.88,569190.0,206.3717,207.9698,205.9747,206.3419,569190.0
2025-02-06 10:30:00,207.89,208.7,207.0,208.36,635389.0,206.3519,207.1559,205.4684,206.8184,635389.0
2025-02-06 11:00:00,208.33,209.26,208.26,208.81,343045.0,206.7886,207.7117,206.7191,207.2651,343045.0
2025-02-06 11:30:00,208.82,209.25,208.39,208.86,246987.0,207.275,207.7018,206.8482,207.3147,246987.0
2025-02-06 12:00:00,208.89,209.1,208.4,208.79,189724.0,207.3445,207.5529,206.8581,207.2452,189724.0
2025-02-06 12:30:00,208.77,209.48,208.64,209.28,195935.0,207.2253,207.9301,207.0963,207.7316,195935.0
2025-02-06 13:00:00,209.28,209.85,209.17,209.75,218896.0,207.7316,208.2974,207.6224,208.1981,218896.0
2025-02-06 13:30:00,209.73,209.91,209.33,209.61,221664.0,208.1782,208.3569,207.7812,208.0591,221664.0
2025-02-06 14:00:00,209.58,209.96,209.12,209.34,185176.0,208.0294,208.4065,207.5728,207.7911,185176.0
2025-02-06 14:30:00,209.34,209.38,208.65,208.85,171747.0,207.7911,207.8308,207.1062,207.3048,171747.0
2025-02-06 15:00:00,208.83,209.71,208.82,209.55,156900.0,207.2849,208.1584,207.275,207.9996,156900.0
2025-02-06 15:30:00,209.54,210.52,209.37,210.52,726796.0,207.9897,208.9624,207.8209,208.9624,726796.0
2025-02-07 09:30:00,213.01,213.18,210.25,210.5,1732967.0,211.434,211.6027,208.6944,208.9425,1732967.0
2025-02-07 10:00:00,210.5,210.51,206.92,208.74,1741867.0,208.9425,208.9525,205.389,207.1956,1741867.0
2025-02-07 10:30:00,208.74,209.59,207.1,207.79,664740.0,207.1956,208.0393,205.5677,206.2526,664740.0
2025-02-07 11:00:00,207.84,208.5,206.11,207.05,731372.0,206.3022,206.9573,204.585,205.5181,731372.0
2025-02-07 11:30:00,207.04,207.66,205.92,206.16,370369.0,205.5081,206.1236,204.3964,204.6347,370369.0
2025-02-07 12:00:00,206.15,206.88,205.72,206.65,305557.0,204.6247,205.3493,204.1979,205.121,305557.0
2025-02-07 12:30:00,206.52,207.16,206.34,206.73,187632.0,204.992,205.6273,204.8133,205.2004,187632.0
2025-02-07 13:00:00,206.76,207.92,206.7,207.88,226429.0,205.2302,206.3816,205.1707,206.3419,226429.0
2025-02-07 13:30:00,207.86,208.17,206.85,206.95,260778.0,206.3221,206.6298,205.3196,205.4188,260778.0
2025-02-07 14:00:00,206.92,207.23,206.3,206.33,263934.0,205.389,205.6967,204.7736,204.8034,263934.0
2025-02-07 14:30:00,206.33,207.25,206.24,207.03,231557.0,204.8034,205.7166,204.7141,205.4982,231557.0
2025-02-07 15:00:00,207.01,207.01,206.3,206.31,180376.0,205.4784,205.4784,204.7736,204.7835,180376.0
2025-02-07 15:30:00,206.3,207.38,206.1,206.1,737173.0,204.7736,205.8456,204.5751,204.5751,737173.0
2025-02-10 09:30:00,208.03,209.98,207.0,208.5,1669842.0,206.4908,208.4264,205.4684,206.9573,1669842.0
2025-02-10 10:00:00,208.52,208.91,207.17,207.61,803052.0,206.9772,207.3643,205.6372,206.0739,803052.0
2025-02-10 10:30:00,207.64,208.53,207.07,207.31,436285.0,206.1037,206.9871,205.5379,205.7762,436285.0
2025-02-10 11:00:00,207.31,207.79,206.8,206.97,303331.0,205.7762,206.2526,205.2699,205.4387,303331.0
2025-02-10 11:30:00,206.95,207.36,206.53,207.32,306358.0,205.4188,205.8258,205.0019,205.7861,306358.0
2025-02-10 12:00:00,207.31,207.64,206.98,207.38,246375.0,205.7762,206.1037,205.4486,205.8456,246375.0
2025-02-10 12:30:00,207.34,207.93,207.03,207.8,204269.0,205.8059,206.3916,205.4982,206.2625,204269.0
2025-02-10 13:00:00,207.75,207.84,207.45,207.62,136704.0,206.2129,206.3022,205.9151,206.0839,136704.0
2025-02-10 13:30:00,207.66,207.87,207.56,207.78,151346.0,206.1236,206.332,206.0243,206.2427,151346.0
2025-02-10 14:00:00,207.74,208.0,207.25,207.29,216904.0,206.203,206.461,205.7166,205.7563,216904.0
2025-02-10 14:30:00,207.31,207.46,206.96,207.34,156549.0,205.7762,205.925,205.4287,205.8059,156549.0
2025-02-10 15:00:00,207.34,207.79,207.12,207.56,219499.0,205.8059,206.2526,205.5876,206.0243,219499.0
2025-02-10 15:30:00,207.54,208.05,206.53,207.81,1014237.0,206.0044,206.5107,205.0019,206.2725,1014237.0
2025-02-11 09:30:00,205.13,208.0,201.0,207.17,1354956.0,203.6123,206.461,199.5128,205.6372,1354956.0
2025-02-11 10:00:00,207.17,208.0,206.58,207.82,585539.0,205.6372,206.461,205.0516,206.2824,585539.0
2025-02-11 10:30:00,207.79,207.98,207.1,207.76,328782.0,206.2526,206.4412,205.5677,206.2228,328782.0
2025-02-11 11:00:00,207.84,208.52,207.59,207.73,371546.0,206.3022,206.9772,206.0541,206.193,371546.0
2025-02-11 11:30:00,207.73,208.5,207.61,208.39,292510.0,206.193,206.9573,206.0739,206.8482,292510.0
2025-02-11 12:00:00,208.39,209.37,207.36,209.12,461159.0,206.8482,207.8209,205.8258,207.5728,461159.0
2025-02-11 12:30:00,209.12,209.37,208.51,208.61,196215.0,207.5728,207.8209,206.9673,207.0665,196215.0
2025-02-11 13:00:00,208.61,208.86,208.22,208.78,130313.0,207.0665,207.3147,206.6794,207.2353,130313.0
2025-02-11 13:30:00,208.78,209.46,208.74,209.0,144381.0,207.2353,207.9102,207.1956,207.4536,144381.0
2025-02-11 14:00:00,208.96,209.23,208.89,209.1,156095.0,207.4139,207.6819,207.3445,207.5529,156095.0
2025-02-11 14:30:00,209.1,209.57,208.95,209.49,217510.0,207.5529,208.0194,207.404,207.94,217510.0
2025-02-11 15:00:00,209.53,209.84,209.53,209.61,247576.0,207.9797,208.2874,207.9797,208.0591,247576.0
2025-02-11 15:30:00,209.65,209.82,208.8,208.8,1110338.0,208.0988,208.2676,207.2551,207.2551,1110338.0
2025-02-12 09:30:00,205.0,205.91,203.01,205.86,1229632.0,203.4832,204.3865,201.508,204.3369,1229632.0
2025-02-12 10:00:00,205.89,206.24,204.87,205.66,536820.0,204.3667,204.7141,203.3542,204.1384,536820.0
2025-02-12 10:30:00,205.64,206.1,205.2,205.28,287261.0,204.1185,204.5751,203.6818,203.7612,287261.0
2025-02-12 11:00:00,205.31,205.64,203.88,204.17,476967.0,203.7909,204.1185,202.3715,202.6594,476967.0
2025-02-12 11:30:00,204.16,205.6,204.06,205.52,303386.0,202.6495,204.0788,202.5502,203.9994,303386.0
2025-02-12 12:00:00,205.56,206.32,205.52,206.23,262860.0,204.0391,204.7935,203.9994,204.7041,262860.0
2025-02-12 12:30:00,206.23,206.94,205.8,206.74,339360.0,204.7041,205.4089,204.2773,205.2104,339360.0
2025-02-12 13:00:00,206.74,207.07,206.27,206.62,223038.0,205.2104,205.5379,204.7438,205.0913,223038.0
2025-02-12 13:30:00,206.63,206.76,206.14,206.3,108105.0,205.1012,205.2302,204.6148,204.7736,108105.0
2025-02-12 14:00:00,206.29,206.37,205.8,206.11,204287.0,204.7637,204.8431,204.2773,204.585,204287.0
2025-02-12 14:30:00,206.17,206.3,206.03,206.17,118248.0,204.6446,204.7736,204.5056,204.6446,118248.0
2025-02-12 15:00:00,206.2,206.7,206.0,206.31,301379.0,204.6744,205.1707,204.4758,204.7835,301379.0
2025-02-12 15:30:00,206.29,206.61,205.95,206.34,406341.0,204.7637,205.0813,204.4262,204.8133,406341.0
2025-02-13 09:30:00,201.88,202.3,199.23,201.11,3454259.0,200.3863,200.8032,197.7559,199.622,3454259.0
2025-02-13 10:00:00,201.19,201.84,200.36,201.23,1113029.0,199.7014,200.3466,198.8776,199.7411,1113029.0
2025-02-13 10:30:00,201.23,202.0,200.8,201.77,730817.0,199.7411,200.5054,199.3143,200.2771,730817.0
2025-02-13 11:00:00,201.8,202.03,200.95,201.75,582114.0,200.3069,200.5352,199.4632,200.2573,582114.0
2025-02-13 11:30:00,201.73,202.0,201.3,201.87,380991.0,200.2374,200.5054,199.8106,200.3764,380991.0
2025-02-13 12:00:00,201.87,202.0,201.67,201.8,344101.0,200.3764,200.5054,200.1779,200.3069,344101.0
2025-02-13 12:30:00,201.8,202.14,201.08,201.44,377943.0,200.3069,200.6444,199.5922,199.9496,377943.0
2025-02-13 13:00:00,201.44,201.47,200.5,201.28,360202.0,199.9496,199.9794,199.0165,199.7908,360202.0
2025-02-13 13:30:00,201.3,201.98,201.06,201.85,331015.0,199.8106,200.4856,199.5724,200.3565,331015.0
2025-02-13 14:00:00,201.85,202.16,200.53,200.78,752697.0,200.3565,200.6643,199.0463,199.2945,752697.0
2025-02-13 14:30:00,200.78,201.56,200.53,201.35,576685.0,199.2945,200.0687,199.0463,199.8602,576685.0
2025-02-13 15:00:00,201.33,202.01,201.24,201.84,468732.0,199.8404,200.5154,199.7511,200.3466,468732.0
2025-02-13 15:30:00,201.84,202.03,201.03,201.78,1016472.0,200.3466,200.5352,199.5426,200.2871,1016472.0
2025-02-14 09:30:00,199.95,199.99,197.46,198.47,2723187.0,198.4706,198.5103,195.999,197.0016,2723187.0
2025-02-14 10:00:00,198.45,199.55,198.15,198.68,1246386.0,196.9817,198.0736,196.6839,197.21,1246386.0
2025-02-14 10:30:00,198.68,199.83,198.52,199.39,902619.0,197.21,198.3515,197.0512,197.9147,902619.0
2025-02-14 11:00:00,199.41,199.95,198.92,199.35,657480.0,197.9346,198.4706,197.4482,197.875,657480.0
2025-02-14 11:30:00,199.31,199.43,198.75,198.98,322220.0,197.8353,197.9545,197.2795,197.5078,322220.0
2025-02-14 12:00:00,198.97,199.4,198.65,198.67,267493.0,197.4979,197.9247,197.1802,197.2001,267493.0
2025-02-14 12:30:00,198.65,199.24,198.44,199.01,349538.0,197.1802,197.7659,196.9718,197.5376,349538.0
2025-02-14 13:00:00,199.02,199.27,198.45,198.59,344768.0,197.5475,197.7956,196.9817,197.1207,344768.0
2025-02-14 13:30:00,198.59,199.48,198.02,198.98,734269.0,197.1207,198.0041,196.5549,197.5078,734269.0
2025-02-14 14:00:00,199.01,206.25,198.74,204.63,4385642.0,197.5376,204.724,197.2696,203.116,4385642.0
2025-02-14 14:30:00,204.6,204.86,202.37,203.69,1543483.0,203.0862,203.3443,200.8727,202.1829,1543483.0
2025-02-14 15:00:00,203.66,204.71,203.21,203.85,962488.0,202.1532,203.1954,201.7065,202.3418,962488.0
2025-02-14 15:30:00,203.87,204.4,203.17,203.88,1992752.0,202.3616,202.8877,201.6668,202.3715,1992752.0
2025-02-18 09:30:00,204.59,205.85,203.44,203.54,2475909.0,203.0763,204.327,201.9348,202.034,2475909.0
2025-02-18 10:00:00,203.49,203.57,201.83,202.54,1064444.0,201.9844,202.0638,200.3367,201.0414,1064444.0
2025-02-18 10:30:00,202.45,202.6,200.52,201.18,727248.0,200.9521,201.101,199.0364,199.6915,727248.0
2025-02-18 11:00:00,201.16,203.29,200.93,203.29,639692.0,199.6717,201.7859,199.4434,201.7859,639692.0
2025-02-18 11:30:00,203.26,203.28,202.06,202.12,455925.0,201.7561,201.776,200.565,200.6246,455925.0
2025-02-18 12:00:00,202.14,202.42,201.6,201.79,347253.0,200.6444,200.9223,200.1084,200.297,347253.0
2025-02-18 12:30:00,201.78,202.47,201.76,202.18,211011.0,200.2871,200.972,200.2672,200.6841,211011.0
2025-02-18 13:00:00,202.13,202.48,201.86,201.87,218724.0,200.6345,200.9819,200.3665,200.3764,218724.0
2025-02-18 13:30:00,201.87,202.46,201.67,202.23,284497.0,200.3764,200.962,200.1779,200.7337,284497.0
2025-02-18 14:00:00,202.21,202.49,201.8,202.05,311016.0,200.7139,200.9918,200.3069,200.5551,311016.0
2025-02-18 14:30:00,202.05,202.82,202.0,202.78,290461.0,200.5551,201.3194,200.5054,201.2797,290461.0
2025-02-18 15:00:00,202.77,203.12,202.44,202.59,405222.0,201.2697,201.6172,200.9422,201.0911,405222.0
2025-02-18 15:30:00,202.58,203.1,201.96,202.69,1230834.0,201.0811,201.5973,200.4657,201.1903,1230834.0
2025-02-19 09:30:00,202.16,202.6,200.65,201.05,1485557.0,200.6643,201.101,199.1654,199.5625,1485557.0
2025-02-19 10:00:00,201.05,201.23,200.02,201.05,813184.0,199.5625,199.7411,198.5401,199.5625,813184.0
2025-02-19 10:30:00,201.05,201.66,200.73,200.88,414093.0,199.5625,200.168,199.2448,199.3937,414093.0
2025-02-19 11:00:00,200.86,201.35,200.72,200.92,427122.0,199.3739,199.8602,199.2349,199.4334,427122.0
2025-02-19 11:30:00,200.92,201.07,200.6,200.9,330882.0,199.4334,199.5823,199.1158,199.4136,330882.0
2025-02-19 12:00:00,200.89,201.25,200.79,200.89,247948.0,199.4037,199.761,199.3044,199.4037,247948.0
2025-02-19 12:30:00,200.89,200.97,200.41,200.82,355007.0,199.4037,199.4831,198.9272,199.3342,355007.0
2025-02-19 13:00:00,200.84,200.85,200.26,200.65,314943.0,199.354,199.3639,198.7783,199.1654,314943.0
2025-02-19 13:30:00,200.67,201.02,200.59,200.84,256094.0,199.1853,199.5327,199.1059,199.354,256094.0
2025-02-19 14:00:00,200.87,201.38,200.79,200.98,384586.0,199.3838,199.89,199.3044,199.493,384586.0
2025-02-19 14:30:00,200.93,201.53,200.7,201.06,421813.0,199.4434,200.0389,199.2151,199.5724,421813.0
2025-02-19 15:00:00,201.03,201.39,200.36,200.61,422123.0,199.5426,199.9,198.8776,199.1257,422123.0
2025-02-19 15:30:00,200.62,201.22,200.57,200.94,1025086.0,199.1356,199.7312,199.086,199.4533,1025086.0
2025-02-20 09:30:00,200.28,200.28,197.8,198.37,2111883.0,198.7982,198.7982,196.3365,196.9023,2111883.0
2025-02-20 10:00:00,198.39,199.27,197.8,198.83,848029.0,196.9221,197.7956,196.3365,197.3589,848029.0
2025-02-20 10:30:00,198.82,199.24,197.61,197.67,644759.0,197.349,197.7659,196.1479,196.2075,644759.0
2025-02-20 11:00:00,197.67,198.74,197.64,198.63,414339.0,196.2075,197.2696,196.1777,197.1604,414339.0
2025-02-20 11:30:00,198.65,199.0,198.41,198.96,273427.0,197.1802,197.5276,196.942,197.4879,273427.0
2025-02-20 12:00:00,198.96,200.22,198.93,199.87,368232.0,197.4879,198.7386,197.4582,198.3912,368232.0
2025-02-20 12:30:00,199.87,200.24,199.79,199.79,175443.0,198.3912,198.7585,198.3118,198.3118,175443.0
2025-02-20 13:00:00,199.78,200.06,199.31,199.42,191053.0,198.3019,198.5798,197.8353,197.9445,191053.0
2025-02-20 13:30:00,199.36,199.53,199.04,199.34,222384.0,197.885,198.0537,197.5673,197.8651,222384.0
2025-02-20 14:00:00,199.35,199.88,199.2,199.72,184637.0,197.875,198.4011,197.7262,198.2423,184637.0
2025-02-20 14:30:00,199.72,200.18,199.62,200.02,176940.0,198.2423,198.6989,198.143,198.5401,176940.0
2025-02-20 15:00:00,200.02,200.03,199.57,199.89,222418.0,198.5401,198.55,198.0934,198.411,222418.0
2025-02-20 15:30:00,199.88,200.34,199.67,200.05,841993.0,198.4011,198.8577,198.1927,198.5699,841993.0
2025-02-21 09:30:00,201.33,202.34,201.14,202.21,1095263.0,199.8404,200.8429,199.6518,200.7139,1095263.0
2025-02-21 10:00:00,202.08,202.69,200.71,201.26,685925.0,200.5848,201.1903,199.225,199.7709,685925.0
2025-02-21 10:30:00,201.26,201.36,200.31,201.03,364913.0,199.7709,199.8702,198.8279,199.5426,364913.0
2025-02-21 11:00:00,201.07,201.19,199.82,200.06,366365.0,199.5823,199.7014,198.3416,198.5798,366365.0
2025-02-21 11:30:00,200.06,200.75,199.95,200.25,395976.0,198.5798,199.2647,198.4706,198.7684,395976.0
2025-02-21 12:00:00,200.31,200.35,199.05,199.14,350212.0,198.8279,198.8676,197.5773,197.6666,350212.0
2025-02-21 12:30:00,199.13,199.27,198.43,198.63,385287.0,197.6567,197.7956,196.9619,197.1604,385287.0
2025-02-21 13:00:00,198.63,198.63,197.73,197.92,408589.0,197.1604,197.1604,196.267,196.4556,408589.0
2025-02-21 13:30:00,197.92,198.4,197.82,198.08,354265.0,196.4556,196.9321,196.3564,196.6144,354265.0
2025-02-21 14:00:00,198.1,198.14,196.46,196.53,621971.0,196.6343,196.674,195.0064,195.0759,621971.0
2025-02-21 14:30:00,196.53,197.39,196.01,196.71,643219.0,195.0759,195.9295,194.5598,195.2546,643219.0
2025-02-21 15:00:00,196.7,197.45,196.3,197.41,540336.0,195.2447,195.9891,194.8476,195.9494,540336.0
2025-02-21 15:30:00,197.46,198.64,197.36,198.19,1363636.0,195.999,197.1703,195.8998,196.7236,1363636.0
2025-02-24 09:30:00,196.88,198.79,195.2,195.33,1588633.0,195.4233,197.3192,193.7558,193.8848,1588633.0
2025-02-24 10:00:00,195.33,195.69,192.66,193.44,1918432.0,193.8848,194.2421,191.2345,192.0088,1918432.0
2025-02-24 10:30:00,193.47,193.96,191.82,192.7,1233759.0,192.0386,192.5249,190.4008,191.2742,1233759.0
2025-02-24 11:00:00,192.7,195.24,192.46,194.78,964004.0,191.2742,193.7955,191.036,193.3389,964004.0
2025-02-24 11:30:00,194.8,194.9,193.68,193.83,369208.0,193.3587,193.458,192.247,192.3959,369208.0
2025-02-24 12:00:00,193.77,194.6,193.65,194.45,368702.0,192.3363,193.1602,192.2172,193.0113,368702.0
2025-02-24 12:30:00,194.48,194.9,194.28,194.38,221088.0,193.0411,193.458,192.8426,192.9418,221088.0
2025-02-24 13:00:00,194.36,194.71,194.04,194.23,179560.0,192.922,193.2694,192.6043,192.7929,179560.0
2025-02-24 13:30:00,194.25,194.42,193.47,193.6,205579.0,192.8128,192.9815,192.0386,192.1676,205579.0
2025-02-24 14:00:00,193.62,193.8,193.14,193.15,336749.0,192.1874,192.3661,191.711,191.7209,336749.0
2025-02-24 14:30:00,193.14,193.42,192.72,192.79,306333.0,191.711,191.9889,191.2941,191.3636,306333.0
2025-02-24 15:00:00,192.82,193.0,192.39,192.42,311239.0,191.3934,191.572,190.9665,190.9963,311239.0
2025-02-24 15:30:00,192.43,192.95,191.46,191.68,1352375.0,191.0062,191.5224,190.0434,190.2618,1352375.0
2025-02-25 09:30:00,190.65,193.53,190.1,190.47,1948407.0,189.2394,192.0981,188.6935,189.0607,1948407.0
2025-02-25 10:00:00,190.48,190.57,187.82,187.93,1742286.0,189.0707,189.16,186.4304,186.5395,1742286.0
2025-02-25 10:30:00,187.97,189.94,187.8,189.28,978593.0,186.5792,188.5347,186.4105,187.8796,978593.0
2025-02-25 11:00:00,189.3,189.33,187.71,187.96,786108.0,187.8994,187.9292,186.3212,186.5693,786108.0
2025-02-25 11:30:00,187.93,189.5,187.46,188.96,1060641.0,186.5395,188.0979,186.073,187.5619,1060641.0
2025-02-25 12:00:00,188.95,189.19,187.9,188.65,465543.0,187.552,187.7902,186.5098,187.2542,465543.0
2025-02-25 12:30:00,188.67,189.68,188.46,189.59,820694.0,187.2741,188.2766,187.0656,188.1873,820694.0
2025-02-25 13:00:00,189.62,190.32,189.28,189.31,587988.0,188.217,188.9119,187.8796,187.9093,587988.0
2025-02-25 13:30:00,189.28,189.76,189.2,189.33,389805.0,187.8796,188.356,187.8001,187.9292,389805.0
2025-02-25 14:00:00,189.33,189.81,188.79,188.9,451948.0,187.9292,188.4056,187.3932,187.5024,451948.0
2025-02-25 14:30:00,188.88,189.13,188.59,188.64,470336.0,187.4825,187.7307,187.1947,187.2443,470336.0
2025-02-25 15:00:00,188.64,189.99,188.5,189.68,740759.0,187.2443,188.5843,187.1053,188.2766,740759.0
2025-02-25 15:30:00,189.7,189.73,188.33,189.35,1409966.0,188.2964,188.3262,186.9366,187.949,1409966.0
2025-02-26 09:30:00,191.09,194.96,191.09,194.8,1885148.0,189.6762,193.5175,189.6762,193.3587,1885148.0
2025-02-26 10:00:00,194.83,195.44,193.92,193.92,1172103.0,193.3885,193.994,192.4852,192.4852,1172103.0
2025-02-26 10:30:00,193.93,195.11,193.56,195.08,751593.0,192.4951,193.6664,192.1279,193.6366,751593.0
2025-02-26 11:00:00,195.1,196.08,195.05,195.15,688751.0,193.6565,194.6292,193.6069,193.7061,688751.0
2025-02-26 11:30:00,195.13,195.5,194.71,194.84,519367.0,193.6863,194.0535,193.2694,193.3984,519367.0
2025-02-26 12:00:00,194.88,195.5,194.51,194.84,434753.0,193.4381,194.0535,193.0709,193.3984,434753.0
2025-02-26 12:30:00,194.87,195.02,193.82,193.97,426621.0,193.4282,193.5771,192.386,192.5349,426621.0
2025-02-26 13:00:00,193.95,194.17,193.16,193.18,398643.0,192.515,192.7334,191.7308,191.7507,398643.0
2025-02-26 13:30:00,193.17,193.71,192.71,193.01,287870.0,191.7408,192.2768,191.2842,191.582,287870.0
2025-02-26 14:00:00,193.02,193.69,192.64,193.38,368596.0,191.5919,192.2569,191.2147,191.9492,368596.0
2025-02-26 14:30:00,193.36,194.15,193.15,193.22,363468.0,191.9294,192.7135,191.7209,191.7904,363468.0
2025-02-26 15:00:00,193.26,194.18,193.08,194.05,406838.0,191.8301,192.7433,191.6514,192.6143,406838.0
2025-02-26 15:30:00,194.04,195.25,193.8,194.66,1202298.0,192.6043,193.8054,192.3661,193.2197,1202298.0
2025-02-27 09:30:00,194.69,194.77,186.65,186.78,2376032.0,193.2495,193.3289,185.269,185.398,2376032.0
2025-02-27 10:00:00,186.7,189.23,185.11,188.06,1930143.0,185.3186,187.8299,183.7404,186.6686,1930143.0
2025-02-27 10:30:00,187.96,188.08,186.06,186.1,1184179.0,186.5693,186.6884,184.6834,184.7231,1184179.0
2025-02-27 11:00:00,186.12,187.2,185.77,186.27,1195347.0,184.7429,185.8149,184.3955,184.8918,1195347.0
2025-02-27 11:30:00,186.31,187.31,186.28,186.99,630021.0,184.9315,185.9241,184.9017,185.6065,630021.0
2025-02-27 12:00:00,187.02,187.34,186.71,187.31,714442.0,185.6363,185.9539,185.3286,185.9241,714442.0
2025-02-27 12:30:00,187.3,187.45,186.6,187.05,480073.0,185.9142,186.0631,185.2194,185.6661,480073.0
2025-02-27 13:00:00,187.02,188.06,186.91,187.85,644689.0,185.6363,186.6686,185.5271,186.4601,644689.0
2025-02-27 13:30:00,187.89,187.96,187.34,187.41,405334.0,186.4998,186.5693,185.9539,186.0234,405334.0
2025-02-27 14:00:00,187.41,187.44,184.86,184.95,792063.0,186.0234,186.0532,183.4923,183.5816,792063.0
2025-02-27 14:30:00,185.0,185.0,183.5,184.48,1098135.0,183.6312,183.6312,182.1423,183.1151,1098135.0
2025-02-27 15:00:00,184.53,184.63,182.32,182.51,1413092.0,183.1647,183.264,180.971,181.1596,1413092.0
2025-02-27 15:30:00,182.49,183.05,181.08,181.09,2404966.0,181.1398,181.6956,179.7402,179.7501,2404966.0
2025-02-28 09:30:00,179.31,179.7,175.52,178.72,4613312.0,177.9833,178.3704,174.2214,177.3977,4613312.0
2025-02-28 10:00:00,178.75,182.0,178.59,181.78,1880465.0,177.4275,180.6534,177.2686,180.435,1880465.0
2025-02-28 10:30:00,181.8,182.16,180.14,181.22,1316746.0,180.4549,180.8122,178.8072,179.8792,1316746.0
2025-02-28 11:00:00,181.13,181.39,179.56,179.76,1009078.0,179.7899,180.0479,178.2315,178.43,1009078.0
2025-02-28 11:30:00,179.72,180.68,179.47,180.24,761181.0,178.3903,179.3432,178.1421,178.9064,761181.0
2025-02-28 12:00:00,180.24,180.92,179.91,180.51,570460.0,178.9064,179.5814,178.5789,179.1744,570460.0
2025-02-28 12:30:00,180.46,180.71,178.73,178.74,584374.0,179.1248,179.373,177.4076,177.4175,584374.0
2025-02-28 13:00:00,178.75,179.4,177.94,179.08,803239.0,177.4275,178.0727,176.6235,177.755,803239.0
2025-02-28 13:30:00,179.08,179.82,178.12,178.13,702449.0,177.755,178.4895,176.8021,176.812,702449.0
2025-02-28 14:00:00,178.12,178.72,177.5,178.36,995249.0,176.8021,177.3977,176.1867,177.0403,995249.0
2025-02-28 14:30:00,178.38,179.62,178.12,179.3,1168598.0,177.0602,178.291,176.8021,177.9734,1168598.0
2025-02-28 15:00:00,179.33,180.04,178.4,178.68,1232538.0,178.0032,178.7079,177.0801,177.358,1232538.0
2025-02-28 15:30:00,178.7,180.58,177.87,180.58,3452848.0,177.3778,179.2439,176.554,179.2439,3452848.0
2025-03-03 09:30:00,181.15,181.57,174.92,175.78,4492017.0,179.8097,180.2266,173.6258,174.4794,4492017.0
2025-03-03 10:00:00,175.78,179.0,173.61,178.9,3941161.0,174.4794,177.6756,172.3255,177.5764,3941161.0
2025-03-03 10:30:00,178.9,180.06,177.47,178.39,1923972.0,177.5764,178.7278,176.1569,177.0701,1923972.0
2025-03-03 11:00:00,178.42,179.09,177.55,178.01,813431.0,177.0999,177.7649,176.2363,176.6929,813431.0
2025-03-03 11:30:00,178.06,178.13,176.52,177.0,1230249.0,176.7426,176.812,175.214,175.6904,1230249.0
2025-03-03 12:00:00,176.94,177.9,176.93,177.22,1002211.0,175.6309,176.5837,175.6209,175.9088,1002211.0
2025-03-03 12:30:00,177.23,177.38,175.6,175.7,841237.0,175.9187,176.0676,174.3008,174.4,841237.0
2025-03-03 13:00:00,175.68,175.74,173.65,173.67,1495226.0,174.3802,174.4397,172.3652,172.385,1495226.0
2025-03-03 13:30:00,173.7,174.6,173.31,174.05,1844517.0,172.4148,173.3082,172.0277,172.7622,1844517.0
2025-03-03 14:00:00,174.02,174.82,173.52,173.62,983409.0,172.7325,173.5265,172.2362,172.3354,983409.0
2025-03-03 14:30:00,173.68,176.81,173.26,173.48,2873991.0,172.395,175.5018,171.9781,172.1965,2873991.0
2025-03-03 15:00:00,173.57,173.67,171.07,171.52,2139576.0,172.2858,172.385,169.8043,170.251,2139576.0
2025-03-03 15:30:00,171.52,173.45,171.47,173.1,3187276.0,170.251,172.1667,170.2013,171.8193,3187276.0
2025-03-04 09:30:00,175.39,180.72,174.81,177.8,5907105.0,174.0923,179.3829,173.5166,176.4845,5907105.0
2025-03-04 10:00:00,177.8,177.88,174.18,176.34,2540007.0,176.4845,176.5639,172.8913,175.0353,2540007.0
2025-03-04 10:30:00,176.32,178.37,175.46,177.22,1307615.0,175.0154,177.0503,174.1618,175.9088,1307615.0
2025-03-04 11:00:00,177.16,177.48,175.13,175.48,918394.0,175.8492,176.1669,173.8342,174.1817,918394.0
2025-03-04 11:30:00,175.49,178.36,175.46,177.62,1131348.0,174.1916,177.0403,174.1618,176.3058,1131348.0
2025-03-04 12:00:00,177.61,180.47,177.32,179.92,1017653.0,176.2959,179.1347,176.008,178.5888,1017653.0
2025-03-04 12:30:00,179.88,180.15,178.96,179.54,808149.0,178.5491,178.8171,177.6359,178.2116,808149.0
2025-03-04 13:00:00,179.5,181.01,179.35,179.75,779242.0,178.1719,179.6707,178.023,178.4201,779242.0
2025-03-04 13:30:00,179.8,181.15,179.39,180.92,579405.0,178.4697,179.8097,178.0627,179.5814,579405.0
2025-03-04 14:00:00,180.88,182.08,180.8,181.34,839276.0,179.5417,180.7328,179.4623,179.9983,839276.0
2025-03-04 14:30:00,181.36,182.48,181.2,182.24,508389.0,180.0182,181.1299,179.8593,180.8916,508389.0
2025-03-04 15:00:00,182.23,183.6,182.19,182.88,1103368.0,180.8817,182.2416,180.842,181.5269,1103368.0
2025-03-04 15:30:00,182.85,182.93,179.21,179.96,2566957.0,181.4971,181.5765,177.8841,178.6285,2566957.0
2025-03-05 09:30:00,183.0,183.78,180.72,181.6,2121038.0,181.646,182.4202,179.3829,180.2564,2121038.0
2025-03-05 10:00:00,181.73,183.74,181.57,182.51,1236726.0,180.3854,182.3805,180.2266,181.1596,1236726.0
2025-03-05 10:30:00,182.53,183.74,182.29,183.0,794685.0,181.1795,182.3805,180.9413,181.646,794685.0
2025-03-05 11:00:00,182.96,183.02,181.42,182.58,857156.0,181.6063,181.6659,180.0777,181.2291,857156.0
2025-03-05 11:30:00,182.53,183.48,181.42,183.2,546057.0,181.1795,182.1225,180.0777,181.8445,546057.0
2025-03-05 12:00:00,183.15,183.67,182.67,183.62,522360.0,181.7949,182.3111,181.3185,182.2614,522360.0
2025-03-05 12:30:00,183.62,184.43,183.07,184.26,625120.0,182.2614,183.0654,181.7155,182.8967,625120.0
2025-03-05 13:00:00,184.25,184.35,182.83,183.43,594606.0,182.8868,182.986,181.4773,182.0728,594606.0
2025-03-05 13:30:00,183.44,183.86,182.94,183.68,451633.0,182.0828,182.4997,181.5865,182.321,451633.0
2025-03-05 14:00:00,183.67,184.74,183.41,184.14,610431.0,182.3111,183.3731,182.053,182.7776,610431.0
2025-03-05 14:30:00,184.17,184.53,183.69,183.89,552775.0,182.8074,183.1647,182.3309,182.5294,552775.0
2025-03-05 15:00:00,183.89,184.56,183.0,183.89,669103.0,182.5294,183.1945,181.646,182.5294,669103.0
2025-03-05 15:30:00,183.82,184.56,183.49,184.24,1137307.0,182.4599,183.1945,182.1324,182.8768,1137307.0
2025-03-06 09:30:00,178.58,180.97,176.66,180.64,2719732.0,177.2587,179.631,175.3529,179.3035,2719732.0
2025-03-06 10:00:00,180.64,181.23,179.84,180.8,1632013.0,179.3035,179.8891,178.5094,179.4623,1632013.0
2025-03-06 10:30:00,180.87,181.55,179.45,179.8,795467.0,179.5318,180.2067,178.1223,178.4697,795467.0
2025-03-06 11:00:00,179.83,180.54,179.07,179.58,658922.0,178.4995,179.2042,177.7451,178.2513,658922.0
2025-03-06 11:30:00,179.58,180.19,178.18,178.26,699967.0,178.2513,178.8568,176.8617,176.9411,699967.0
2025-03-06 12:00:00,178.19,178.36,177.11,177.58,668657.0,176.8716,177.0403,175.7996,176.2661,668657.0
2025-03-06 12:30:00,177.58,178.06,176.76,177.83,502237.0,176.2661,176.7426,175.4522,176.5143,502237.0
2025-03-06 13:00:00,177.87,178.53,177.31,177.79,400595.0,176.554,177.2091,175.9981,176.4746,400595.0
2025-03-06 13:30:00,177.8,178.19,176.7,177.7,487971.0,176.4845,176.8716,175.3926,176.3852,487971.0
2025-03-06 14:00:00,177.7,177.76,176.44,176.78,485797.0,176.3852,176.4448,175.1346,175.472,485797.0
2025-03-06 14:30:00,176.73,178.16,176.5,176.68,715363.0,175.4224,176.8418,175.1941,175.3728,715363.0
2025-03-06 15:00:00,176.65,177.55,175.81,176.64,1008021.0,175.343,176.2363,174.5092,175.3331,1008021.0
2025-03-06 15:30:00,176.62,177.1,175.79,175.87,1583063.0,175.3132,175.7897,174.4894,174.5688,1583063.0
2025-03-07 09:30:00,175.79,178.47,174.88,177.65,1696538.0,174.4894,177.1495,173.5861,176.3356,1696538.0
2025-03-07 10:00:00,177.62,177.87,175.9,176.07,571330.0,176.3058,176.554,174.5985,174.7673,571330.0
2025-03-07 10:30:00,176.04,176.04,173.7,174.55,1289779.0,174.7375,174.7375,172.4148,173.2585,1289779.0
2025-03-07 11:00:00,174.51,175.06,172.82,173.02,808886.0,173.2188,173.7648,171.5413,171.7399,808886.0
2025-03-07 11:30:00,173.05,173.13,171.5,171.75,1029813.0,171.7696,171.849,170.2311,170.4793,1029813.0
2025-03-07 12:00:00,171.81,172.45,171.02,172.22,949308.0,170.5388,171.1741,169.7547,170.9458,949308.0
2025-03-07 12:30:00,172.25,174.41,171.92,173.18,786619.0,170.9756,173.1196,170.648,171.8987,786619.0
2025-03-07 13:00:00,173.16,174.51,173.15,173.54,439390.0,171.8788,173.2188,171.8689,172.256,439390.0
2025-03-07 13:30:00,173.58,175.18,173.44,175.12,569478.0,172.2957,173.8839,172.1567,173.8243,569478.0
2025-03-07 14:00:00,175.12,176.22,174.46,175.75,459292.0,173.8243,174.9162,173.1692,174.4497,459292.0
2025-03-07 14:30:00,175.72,176.1,175.09,175.27,480443.0,174.4199,174.7971,173.7945,173.9732,480443.0
2025-03-07 15:00:00,175.26,176.65,175.08,176.31,651434.0,173.9633,175.343,173.7846,175.0055,651434.0
2025-03-07 15:30:00,176.31,177.12,175.47,177.11,1235793.0,175.0055,175.8095,174.1717,175.7996,1235793.0
2025-03-10 09:30:00,172.47,174.89,172.0,173.13,1769203.0,171.1939,173.596,170.7274,171.849,1769203.0
2025-03-10 10:00:00,173.03,173.06,171.26,171.3,961351.0,171.7498,171.7796,169.9929,170.0326,961351.0
2025-03-10 10:30:00,171.3,171.72,169.04,169.14,1434937.0,170.0326,170.4495,167.7893,167.8886,1434937.0
2025-03-10 11:00:00,169.16,170.76,169.15,170.72,918075.0,167.9084,169.4966,167.8985,169.4569,918075.0
2025-03-10 11:30:00,170.72,171.66,169.91,170.1,806979.0,169.4569,170.3899,168.6529,168.8415,806979.0
2025-03-10 12:00:00,170.1,170.99,170.06,170.88,711560.0,168.8415,169.7249,168.8018,169.6157,711560.0
2025-03-10 12:30:00,170.91,171.05,169.71,170.16,556610.0,169.6455,169.7844,168.4543,168.901,556610.0
2025-03-10 13:00:00,170.19,170.26,169.3,169.71,523927.0,168.9308,169.0003,168.0474,168.4543,523927.0
2025-03-10 13:30:00,169.7,169.81,168.7,168.79,642991.0,168.4444,168.5536,167.4518,167.5412,642991.0
2025-03-10 14:00:00,168.77,169.41,168.32,168.87,515949.0,167.5213,168.1566,167.0746,167.6206,515949.0
2025-03-10 14:30:00,168.9,169.28,167.99,168.05,595022.0,167.6503,168.0275,166.7471,166.8066,595022.0
2025-03-10 15:00:00,168.05,170.26,167.91,169.62,841389.0,166.8066,169.0003,166.6677,168.365,841389.0
2025-03-10 15:30:00,169.58,170.75,169.24,170.56,1536155.0,168.3253,169.4867,167.9878,169.2981,1536155.0
2025-03-11 09:30:00,170.65,172.97,169.76,172.13,1508044.0,169.3874,171.6902,168.504,170.8564,1508044.0
2025-03-11 10:00:00,172.13,173.05,168.84,168.94,1173166.0,170.8564,171.7696,167.5908,167.69,1173166.0
2025-03-11 10:30:00,168.9,170.2,168.1,169.2,666751.0,167.6503,168.9407,166.8563,167.9481,666751.0
2025-03-11 11:00:00,169.17,170.79,168.85,170.09,601025.0,167.9183,169.5264,167.6007,168.8315,601025.0
2025-03-11 11:30:00,170.08,171.6,169.93,170.23,494839.0,168.8216,170.3304,168.6727,168.9705,494839.0
2025-03-11 12:00:00,170.21,170.8,169.6,169.8,366002.0,168.9506,169.5363,168.3452,168.5437,366002.0
2025-03-11 12:30:00,169.8,170.5,169.18,169.42,400367.0,168.5437,169.2385,167.9283,168.1665,400367.0
2025-03-11 13:00:00,169.38,169.83,168.9,169.09,340716.0,168.1268,168.5735,167.6503,167.8389,340716.0
2025-03-11 13:30:00,169.08,170.85,169.01,170.42,379877.0,167.829,169.5859,167.7595,169.1591,379877.0
2025-03-11 14:00:00,170.44,172.43,170.37,172.24,546100.0,169.1789,171.1542,169.1095,170.9656,546100.0
2025-03-11 14:30:00,172.24,173.34,171.7,172.82,562865.0,170.9656,172.0575,170.4296,171.5413,562865.0
2025-03-11 15:00:00,172.84,173.26,171.8,172.12,631782.0,171.5612,171.9781,170.5289,170.8465,631782.0
2025-03-11 15:30:00,172.14,172.56,170.96,170.97,1150183.0,170.8664,171.2833,169.6951,169.705,1150183.0
2025-03-12 09:30:00,175.6,177.31,175.38,176.88,2160136.0,174.3008,175.9981,174.0824,175.5713,2160136.0
2025-03-12 10:00:00,176.85,178.13,176.04,176.72,1105746.0,175.5415,176.812,174.7375,175.4125,1105746.0
2025-03-12 10:30:00,176.72,176.98,175.36,175.96,903779.0,175.4125,175.6706,174.0625,174.6581,903779.0
2025-03-12 11:00:00,175.97,176.38,174.76,176.07,482759.0,174.668,175.075,173.467,174.7673,482759.0
2025-03-12 11:30:00,176.17,177.56,176.08,177.5,450195.0,174.8665,176.2463,174.7772,176.1867,450195.0
2025-03-12 12:00:00,177.48,177.76,176.6,177.3,535255.0,176.1669,176.4448,175.2934,175.9882,535255.0
2025-03-12 12:30:00,177.34,178.0,176.68,177.01,400959.0,176.0279,176.683,175.3728,175.7003,400959.0
2025-03-12 13:00:00,177.06,177.43,176.78,177.23,275361.0,175.75,176.1172,175.472,175.9187,275361.0
2025-03-12 13:30:00,177.22,177.58,175.92,175.96,375231.0,175.9088,176.2661,174.6184,174.6581,375231.0
2025-03-12 14:00:00,175.98,177.45,175.92,177.38,261225.0,174.678,176.1371,174.6184,176.0676,261225.0
2025-03-12 14:30:00,177.44,177.87,177.19,177.35,293203.0,176.1272,176.554,175.879,176.0378,293203.0
2025-03-12 15:00:00,177.35,177.35,176.56,176.66,392609.0,176.0378,176.0378,175.2537,175.3529,392609.0
2025-03-12 15:30:00,176.66,177.21,176.05,177.21,1057835.0,175.3529,175.8989,174.7474,175.8989,1057835.0
2025-03-13 09:30:00,173.89,173.89,170.63,171.25,1997702.0,172.6034,172.6034,169.3675,169.983,1997702.0
2025-03-13 10:00:00,171.29,173.61,170.8,172.36,1130731.0,170.0227,172.3255,169.5363,171.0847,1130731.0
2025-03-13 10:30:00,172.35,173.0,171.45,172.12,570241.0,171.0748,171.72,170.1815,170.8465,570241.0
2025-03-13 11:00:00,172.16,172.6,171.06,171.09,559342.0,170.8862,171.323,169.7944,169.8241,559342.0
2025-03-13 11:30:00,171.11,171.59,170.5,170.93,784942.0,169.844,170.3204,169.2385,169.6653,784942.0
2025-03-13 12:00:00,170.96,171.97,170.74,171.6,451609.0,169.6951,170.6976,169.4767,170.3304,451609.0
2025-03-13 12:30:00,171.57,172.5,171.13,171.45,501160.0,170.3006,171.2237,169.8638,170.1815,501160.0
2025-03-13 13:00:00,171.39,171.63,170.5,170.93,391291.0,170.1219,170.3601,169.2385,169.6653,391291.0
2025-03-13 13:30:00,170.88,171.49,170.5,171.05,304356.0,169.6157,170.2212,169.2385,169.7844,304356.0
2025-03-13 14:00:00,171.06,172.4,171.06,172.07,394279.0,169.7944,171.1244,169.7944,170.7969,394279.0
2025-03-13 14:30:00,172.05,172.58,171.8,172.49,242215.0,170.777,171.3031,170.5289,171.2138,242215.0
2025-03-13 15:00:00,172.45,172.86,171.25,171.49,423963.0,171.1741,171.581,169.983,170.2212,423963.0
2025-03-13 15:30:00,171.5,171.77,170.72,171.59,1223743.0,170.2311,170.4991,169.4569,170.3204,1223743.0
2025-03-14 09:30:00,172.65,174.14,172.4,172.84,1338236.0,171.3726,172.8516,171.1244,171.5612,1338236.0
2025-03-14 10:00:00,172.75,173.61,171.93,172.16,798181.0,171.4719,172.3255,170.6579,170.8862,798181.0
2025-03-14 10:30:00,172.15,173.3,172.14,173.09,447581.0,170.8763,172.0178,170.8664,171.8093,447581.0
2025-03-14 11:00:00,173.06,174.17,172.95,174.03,701351.0,171.7796,172.8813,171.6704,172.7424,701351.0
2025-03-14 11:30:00,174.02,174.37,173.35,173.55,450602.0,172.7325,173.0799,172.0674,172.2659,450602.0
2025-03-14 12:00:00,173.58,173.62,172.93,173.09,382018.0,172.2957,172.3354,171.6505,171.8093,382018.0
2025-03-14 12:30:00,173.09,174.05,173.06,173.9,447580.0,171.8093,172.7622,171.7796,172.6133,447580.0
2025-03-14 13:00:00,173.85,174.11,173.3,173.37,262940.0,172.5637,172.8218,172.0178,172.0873,262940.0
2025-03-14 13:30:00,173.37,173.66,173.25,173.36,230118.0,172.0873,172.3751,171.9682,172.0773,230118.0
2025-03-14 14:00:00,173.37,173.51,173.1,173.25,233174.0,172.0873,172.2262,171.8193,171.9682,233174.0
2025-03-14 14:30:00,173.27,173.75,173.26,173.53,248805.0,171.988,172.4645,171.9781,172.2461,248805.0
2025-03-14 15:00:00,173.49,173.81,173.1,173.11,289173.0,172.2064,172.524,171.8193,171.8292,289173.0
2025-03-14 15:30:00,173.12,174.28,173.03,174.06,948592.0,171.8391,172.9905,171.7498,172.7722,948592.0
2025-03-17 09:30:00,173.95,176.6,173.82,175.18,1394599.0,172.663,175.2934,172.5339,173.8839,1394599.0
2025-03-17 10:00:00,175.22,175.69,174.46,174.5,533111.0,173.9236,174.3901,173.1692,173.2089,533111.0
2025-03-17 10:30:00,174.49,175.05,174.02,174.13,468327.0,173.199,173.7548,172.7325,172.8416,468327.0
2025-03-17 11:00:00,174.2,175.21,173.9,174.78,420693.0,172.9111,173.9137,172.6133,173.4868,420693.0
2025-03-17 11:30:00,174.74,175.13,174.51,174.87,223957.0,173.4471,173.8342,173.2188,173.5762,223957.0
2025-03-17 12:00:00,174.82,175.6,174.46,174.51,237150.0,173.5265,174.3008,173.1692,173.2188,237150.0
2025-03-17 12:30:00,174.5,175.03,174.47,174.83,222169.0,173.2089,173.735,173.1791,173.5365,222169.0
2025-03-17 13:00:00,174.82,175.45,174.6,175.31,213373.0,173.5265,174.1519,173.3082,174.0129,213373.0
2025-03-17 13:30:00,175.37,175.95,175.18,175.72,220795.0,174.0725,174.6482,173.8839,174.4199,220795.0
2025-03-17 14:00:00,175.72,176.57,175.64,176.52,300390.0,174.4199,175.2636,174.3405,175.214,300390.0
2025-03-17 14:30:00,176.46,177.16,176.4,176.96,326471.0,175.1544,175.8492,175.0948,175.6507,326471.0
2025-03-17 15:00:00,176.93,177.03,176.42,176.54,386432.0,175.6209,175.7202,175.1147,175.2338,386432.0
2025-03-17 15:30:00,176.52,176.63,175.88,176.18,899372.0,175.214,175.3231,174.5787,174.8765,899372.0
2025-03-18 09:30:00,174.38,174.58,170.76,170.99,1482522.0,173.7734,173.9727,170.166,170.3952,1482522.0
2025-03-18 10:00:00,170.93,171.77,170.43,171.68,850573.0,170.3354,171.1725,169.8372,171.0828,850573.0
2025-03-18 10:30:00,171.65,172.41,171.55,172.16,454804.0,171.0529,171.8103,170.9533,171.5611,454804.0
2025-03-18 11:00:00,172.21,172.4,171.49,172.0,294079.0,171.611,171.8003,170.8935,171.4017,294079.0
2025-03-18 11:30:00,171.99,172.4,171.85,172.24,314837.0,171.3917,171.8003,171.2522,171.6409,314837.0
2025-03-18 12:00:00,172.22,173.08,172.11,172.99,427841.0,171.6209,172.4779,171.5113,172.3883,427841.0
2025-03-18 12:30:00,172.95,173.99,172.74,173.8,301142.0,172.3484,173.3848,172.1391,173.1954,301142.0
2025-03-18 13:00:00,173.8,174.21,172.95,173.06,327223.0,173.1954,173.604,172.3484,172.458,327223.0
2025-03-18 13:30:00,173.03,173.61,172.77,173.31,156619.0,172.4281,173.0061,172.169,172.7071,156619.0
2025-03-18 14:00:00,173.31,173.31,172.27,172.94,215043.0,172.7071,172.7071,171.6708,172.3384,215043.0
2025-03-18 14:30:00,172.97,173.91,172.9,173.56,176016.0,172.3683,173.3051,172.2986,172.9563,176016.0
2025-03-18 15:00:00,173.53,173.83,173.07,173.19,204294.0,172.9264,173.2253,172.468,172.5876,204294.0
2025-03-18 15:30:00,173.19,173.66,172.73,173.15,764101.0,172.5876,173.0559,172.1292,172.5477,764101.0
2025-03-19 09:30:00,173.0,173.33,171.74,172.75,999135.0,172.3982,172.7271,171.1426,172.1491,999135.0
2025-03-19 10:00:00,172.75,173.41,172.63,172.81,618110.0,172.1491,172.8068,172.0295,172.2089,618110.0
2025-03-19 10:30:00,172.78,173.19,172.36,172.36,318414.0,172.179,172.5876,171.7605,171.7605,318414.0
2025-03-19 11:00:00,172.27,173.43,172.27,172.96,232281.0,171.6708,172.8267,171.6708,172.3584,232281.0
2025-03-19 11:30:00,172.96,173.71,172.77,173.65,241923.0,172.3584,173.1058,172.169,173.046,241923.0
2025-03-19 12:00:00,173.63,173.86,173.4,173.75,291582.0,173.026,173.2552,172.7968,173.1456,291582.0
2025-03-19 12:30:00,173.73,173.79,172.85,173.02,440752.0,173.1257,173.1855,172.2487,172.4182,440752.0
2025-03-19 13:00:00,173.02,173.2,172.46,172.58,241979.0,172.4182,172.5975,171.8601,171.9797,241979.0
2025-03-19 13:30:00,172.61,172.89,172.42,172.58,310233.0,172.0096,172.2886,171.8202,171.9797,310233.0
2025-03-19 14:00:00,172.53,173.59,172.2,173.03,481814.0,171.9299,172.9862,171.601,172.4281,481814.0
2025-03-19 14:30:00,173.03,174.34,173.03,174.19,407802.0,172.4281,173.7336,172.4281,173.5841,407802.0
2025-03-19 15:00:00,174.19,175.73,173.46,173.67,641840.0,173.5841,175.1187,172.8566,173.0659,641840.0
2025-03-19 15:30:00,173.63,174.73,173.6,173.71,883745.0,173.026,174.1222,172.9961,173.1058,883745.0
2025-03-20 09:30:00,174.85,176.63,174.55,175.94,1204647.0,174.2418,176.0156,173.9428,175.328,1204647.0
2025-03-20 10:00:00,175.94,176.95,175.78,176.57,599716.0,175.328,176.3345,175.1686,175.9558,599716.0
2025-03-20 10:30:00,176.55,177.1,176.15,177.03,734676.0,175.9359,176.484,175.5373,176.4142,734676.0
2025-03-20 11:00:00,177.05,178.28,176.9,178.17,831213.0,176.4341,177.6599,176.2847,177.5502,831213.0
2025-03-20 11:30:00,178.18,178.67,177.78,177.88,612877.0,177.5602,178.0485,177.1616,177.2612,612877.0
2025-03-20 12:00:00,177.86,178.52,177.31,177.35,513917.0,177.2413,177.899,176.6932,176.7331,513917.0
2025-03-20 12:30:00,177.38,177.82,177.0,177.31,336926.0,176.763,177.2015,176.3843,176.6932,336926.0
2025-03-20 13:00:00,177.3,177.93,177.07,177.1,252475.0,176.6833,177.3111,176.4541,176.484,252475.0
2025-03-20 13:30:00,177.1,177.85,177.07,177.48,229052.0,176.484,177.2314,176.4541,176.8626,229052.0
2025-03-20 14:00:00,177.5,177.97,177.04,177.08,216955.0,176.8826,177.3509,176.4242,176.464,216955.0
2025-03-20 14:30:00,177.09,177.56,177.0,177.08,204358.0,176.474,176.9424,176.3843,176.464,204358.0
2025-03-20 15:00:00,177.06,177.85,177.04,177.24,283813.0,176.4441,177.2314,176.4242,176.6235,283813.0
2025-03-20 15:30:00,177.24,177.96,177.16,177.46,793989.0,176.6235,177.341,176.5438,176.8427,793989.0
2025-03-21 09:30:00,174.91,175.78,173.79,174.75,864625.0,174.3016,175.1686,173.1855,174.1421,864625.0
2025-03-21 10:00:00,174.77,176.39,174.51,176.04,435569.0,174.1621,175.7764,173.903,175.4276,435569.0
2025-03-21 10:30:00,176.08,176.39,175.59,176.09,355635.0,175.4675,175.7764,174.9792,175.4775,355635.0
2025-03-21 11:00:00,176.1,176.34,175.21,175.29,236199.0,175.4874,175.7266,174.6005,174.6803,236199.0
2025-03-21 11:30:00,175.35,175.86,175.22,175.47,164811.0,174.74,175.2483,174.6105,174.8596,164811.0
2025-03-21 12:00:00,175.46,176.73,175.21,176.53,317261.0,174.8497,176.1152,174.6005,175.9159,317261.0
2025-03-21 12:30:00,176.53,177.2,176.32,177.18,180306.0,175.9159,176.5836,175.7067,176.5637,180306.0
2025-03-21 13:00:00,177.17,177.2,176.6,176.69,159459.0,176.5537,176.5836,175.9857,176.0754,159459.0
2025-03-21 13:30:00,176.65,176.99,176.39,176.55,157783.0,176.0355,176.3743,175.7764,175.9359,157783.0
2025-03-21 14:00:00,176.54,176.91,176.52,176.61,170470.0,175.9259,176.2946,175.906,175.9957,170470.0
2025-03-21 14:30:00,176.61,177.04,176.56,176.78,188164.0,175.9957,176.4242,175.9458,176.1651,188164.0
2025-03-21 15:00:00,176.81,177.01,176.34,176.55,277458.0,176.195,176.3943,175.7266,175.9359,277458.0
2025-03-21 15:30:00,176.53,176.82,176.08,176.8,706917.0,175.9159,176.2049,175.4675,176.185,706917.0
2025-03-24 09:30:00,179.99,181.36,179.67,180.96,1570647.0,179.3639,180.7291,179.045,180.3305,1570647.0
2025-03-24 10:00:00,180.96,181.66,180.28,181.39,698405.0,180.3305,181.0281,179.6529,180.759,698405.0
2025-03-24 10:30:00,181.4,181.97,181.21,181.71,530898.0,180.769,181.337,180.5797,181.0779,530898.0
2025-03-24 11:00:00,181.7,182.93,181.52,182.7,704371.0,181.068,182.2937,180.8886,182.0645,704371.0
2025-03-24 11:30:00,182.67,182.87,182.1,182.24,532552.0,182.0346,182.2339,181.4666,181.6061,532552.0
2025-03-24 12:00:00,182.22,182.61,182.04,182.18,433300.0,181.5862,181.9748,181.4068,181.5463,433300.0
2025-03-24 12:30:00,182.19,182.32,181.7,181.85,228906.0,181.5563,181.6858,181.068,181.2174,228906.0
2025-03-24 13:00:00,181.83,181.99,181.62,181.76,239521.0,181.1975,181.357,180.9882,181.1278,239521.0
2025-03-24 13:30:00,181.76,181.76,181.36,181.54,212435.0,181.1278,181.1278,180.7291,180.9085,212435.0
2025-03-24 14:00:00,181.51,181.54,181.15,181.41,191653.0,180.8786,180.9085,180.5199,180.779,191653.0
2025-03-24 14:30:00,181.42,182.07,181.33,181.75,342230.0,180.7889,181.4367,180.6992,181.1178,342230.0
2025-03-24 15:00:00,181.73,182.19,181.46,181.48,370163.0,181.0979,181.5563,180.8288,180.8487,370163.0
2025-03-24 15:30:00,181.5,182.13,181.1,181.21,898183.0,180.8687,181.4965,180.47,180.5797,898183.0
2025-03-25 09:30:00,182.47,182.51,179.83,180.49,1263267.0,181.8353,181.8751,179.2045,179.8622,1263267.0
2025-03-25 10:00:00,180.51,180.66,179.9,180.14,550389.0,179.8821,180.0316,179.2742,179.5134,550389.0
2025-03-25 10:30:00,180.14,180.9,179.8,180.77,295415.0,179.5134,180.2707,179.1746,180.1412,295415.0
2025-03-25 11:00:00,180.74,181.0,180.15,180.49,354173.0,180.1113,180.3704,179.5234,179.8622,354173.0
2025-03-25 11:30:00,180.5,180.79,180.21,180.37,242397.0,179.8721,180.1611,179.5831,179.7426,242397.0
2025-03-25 12:00:00,180.37,180.76,180.05,180.43,250302.0,179.7426,180.1312,179.4237,179.8024,250302.0
2025-03-25 12:30:00,180.44,180.94,180.21,180.64,184385.0,179.8123,180.3106,179.5831,180.0116,184385.0
2025-03-25 13:00:00,180.66,180.81,180.0,180.06,245150.0,180.0316,180.1811,179.3739,179.4337,245150.0
2025-03-25 13:30:00,180.06,180.29,179.96,180.15,162968.0,179.4337,179.6629,179.334,179.5234,162968.0
2025-03-25 14:00:00,180.13,180.56,180.0,180.37,220712.0,179.5034,179.9319,179.3739,179.7426,220712.0
2025-03-25 14:30:00,180.38,180.74,180.3,180.66,226274.0,179.7526,180.1113,179.6728,180.0316,226274.0
2025-03-25 15:00:00,180.66,181.04,180.66,180.91,222216.0,180.0316,180.4103,180.0316,180.2807,222216.0
2025-03-25 15:30:00,180.9,181.28,180.81,180.98,563448.0,180.2707,180.6494,180.1811,180.3505,563448.0
2025-03-26 09:30:00,179.23,179.55,176.27,176.53,1506475.0,178.6066,178.9254,175.6568,175.9159,1506475.0
2025-03-26 10:00:00,176.51,177.15,174.51,175.65,1313630.0,175.896,176.5338,173.903,175.039,1313630.0
2025-03-26 10:30:00,175.67,176.2,175.0,175.15,655495.0,175.0589,175.5871,174.3913,174.5407,655495.0
2025-03-26 11:00:00,175.11,175.51,174.43,174.92,514596.0,174.5009,174.8995,173.8233,174.3115,514596.0
2025-03-26 11:30:00,174.94,175.24,173.6,173.76,563643.0,174.3315,174.6304,172.9961,173.1556,563643.0
2025-03-26 12:00:00,173.75,173.84,172.37,172.66,1173745.0,173.1456,173.2353,171.7704,172.0594,1173745.0
2025-03-26 12:30:00,172.68,172.98,171.89,172.16,572311.0,172.0793,172.3783,171.2921,171.5611,572311.0
2025-03-26 13:00:00,172.14,172.43,172.01,172.12,385227.0,171.5412,171.8302,171.4117,171.5213,385227.0
2025-03-26 13:30:00,172.11,172.16,171.46,171.82,452611.0,171.5113,171.5611,170.8636,171.2223,452611.0
2025-03-26 14:00:00,171.85,172.69,171.77,172.52,322684.0,171.2522,172.0893,171.1725,171.9199,322684.0
2025-03-26 14:30:00,172.52,172.68,171.6,171.63,347441.0,171.9199,172.0793,171.0031,171.033,347441.0
2025-03-26 15:00:00,171.63,172.29,171.53,171.93,495373.0,171.033,171.6907,170.9333,171.3319,495373.0
2025-03-26 15:30:00,171.92,173.61,171.91,173.47,1207336.0,171.322,173.0061,171.312,172.8666,1207336.0
2025-03-27 09:30:00,171.39,171.61,169.5,170.65,2513321.0,170.7938,171.0131,168.9104,170.0564,2513321.0
2025-03-27 10:00:00,170.58,171.15,169.86,170.14,843958.0,169.9866,170.5547,169.2691,169.5482,843958.0
2025-03-27 10:30:00,170.12,171.5,169.96,170.94,845169.0,169.5282,170.9034,169.3688,170.3454,845169.0
2025-03-27 11:00:00,170.94,171.07,169.9,169.9,554881.0,170.3454,170.4749,169.309,169.309,554881.0
2025-03-27 11:30:00,169.9,169.9,168.36,168.58,961908.0,169.309,169.309,167.7744,167.9936,961908.0
2025-03-27 12:00:00,168.55,169.0,168.4,168.89,1036846.0,167.9637,168.4121,167.8142,168.3025,1036846.0
2025-03-27 12:30:00,168.89,168.9,167.57,167.59,962398.0,168.3025,168.3125,166.9871,167.007,962398.0
2025-03-27 13:00:00,167.6,168.59,167.58,167.89,494869.0,167.017,168.0036,166.9971,167.306,494869.0
2025-03-27 13:30:00,167.87,168.4,167.55,167.92,358817.0,167.2861,167.8142,166.9672,167.3359,358817.0
2025-03-27 14:00:00,167.9,168.95,167.89,168.87,299937.0,167.316,168.3623,167.306,168.2826,299937.0
2025-03-27 14:30:00,168.85,169.24,168.44,168.45,279833.0,168.2627,168.6513,167.8541,167.8641,279833.0
2025-03-27 15:00:00,168.43,169.26,168.43,168.94,408571.0,167.8441,168.6712,167.8441,168.3523,408571.0
2025-03-27 15:30:00,168.94,169.21,168.17,168.24,1504687.0,168.3523,168.6214,167.585,167.6548,1504687.0
2025-03-28 09:30:00,168.04,168.63,167.27,167.77,1104814.0,167.4555,168.0434,166.6882,167.1864,1104814.0
2025-03-28 10:00:00,167.78,168.2,165.72,165.75,1007950.0,167.1964,167.6149,165.1435,165.1734,1007950.0
2025-03-28 10:30:00,165.75,166.45,165.4,165.7,655086.0,165.1734,165.871,164.8247,165.1236,655086.0
2025-03-28 11:00:00,165.72,165.78,164.89,165.46,733547.0,165.1435,165.2033,164.3164,164.8845,733547.0
2025-03-28 11:30:00,165.46,165.74,165.01,165.03,528660.0,164.8845,165.1635,164.436,164.4559,528660.0
2025-03-28 12:00:00,165.05,165.44,164.55,164.78,409690.0,164.4759,164.8645,163.9776,164.2068,409690.0
2025-03-28 12:30:00,164.75,165.02,164.42,164.42,364715.0,164.1769,164.446,163.8481,163.8481,364715.0
2025-03-28 13:00:00,164.42,164.91,164.06,164.21,408180.0,163.8481,164.3364,163.4893,163.6388,408180.0
2025-03-28 13:30:00,164.2,164.72,164.18,164.48,491998.0,163.6288,164.147,163.6089,163.9079,491998.0
2025-03-28 14:00:00,164.47,165.5,164.45,165.11,531786.0,163.8979,164.9243,163.878,164.5357,531786.0
2025-03-28 14:30:00,165.1,165.81,164.97,165.8,343347.0,164.5257,165.2332,164.3962,165.2233,343347.0
2025-03-28 15:00:00,165.79,166.26,165.51,165.6,434676.0,165.2133,165.6817,164.9343,165.024,434676.0
2025-03-28 15:30:00,165.6,166.14,164.89,165.25,1514607.0,165.024,165.5621,164.3164,164.6752,1514607.0
2025-03-31 09:30:00,160.36,161.92,159.73,161.36,2561963.0,159.8022,161.3568,159.1744,160.7987,2561963.0
2025-03-31 10:00:00,161.35,163.42,161.34,161.87,1475422.0,160.7887,162.8515,160.7788,161.3069,1475422.0
2025-03-31 10:30:00,161.85,163.42,161.8,163.2,1150013.0,161.287,162.8515,161.2372,162.6323,1150013.0
2025-03-31 11:00:00,163.2,163.83,162.6,163.57,678646.0,162.6323,163.2601,162.0344,163.001,678646.0
2025-03-31 11:30:00,163.57,164.84,163.53,163.76,1009992.0,163.001,164.2666,162.9612,163.1904,1009992.0
2025-03-31 12:00:00,163.77,164.77,163.72,164.64,553563.0,163.2003,164.1969,163.1505,164.0673,553563.0
2025-03-31 12:30:00,164.61,164.97,163.94,163.96,707577.0,164.0374,164.3962,163.3697,163.3897,707577.0
2025-03-31 13:00:00,163.96,165.01,163.9,164.45,503388.0,163.3897,164.436,163.3299,163.878,503388.0
2025-03-31 13:30:00,164.43,164.8,164.08,164.7,453552.0,163.858,164.2267,163.5093,164.1271,453552.0
2025-03-31 14:00:00,164.7,165.41,164.68,165.28,486493.0,164.1271,164.8346,164.1072,164.7051,486493.0
2025-03-31 14:30:00,165.24,165.73,165.0,165.0,459052.0,164.6652,165.1535,164.4261,164.4261,459052.0
2025-03-31 15:00:00,164.98,165.83,164.94,165.02,565863.0,164.4061,165.2532,164.3663,164.446,565863.0
2025-03-31 15:30:00,165.03,166.13,164.94,165.99,1468065.0,164.4559,165.5521,164.3663,165.4126,1468065.0
2025-04-01 09:30:00,166.39,167.38,165.06,166.71,937136.0,165.8112,166.7978,164.4858,166.1301,937136.0
2025-04-01 10:00:00,166.84,166.88,165.11,166.07,500794.0,166.2597,166.2995,164.5357,165.4923,500794.0
2025-04-01 10:30:00,166.01,167.57,166.0,167.49,376397.0,165.4325,166.9871,165.4226,166.9074,376397.0
2025-04-01 11:00:00,167.48,168.87,167.36,168.25,523644.0,166.8974,168.2826,166.7778,167.6647,523644.0
2025-04-01 11:30:00,168.26,168.63,167.64,168.6,306059.0,167.6747,168.0434,167.0569,168.0135,306059.0
2025-04-01 12:00:00,168.59,168.86,167.91,168.05,320196.0,168.0036,168.2726,167.3259,167.4654,320196.0
2025-04-01 12:30:00,168.06,168.46,167.41,168.22,264706.0,167.4754,167.874,166.8277,167.6349,264706.0
2025-04-01 13:00:00,168.24,168.55,168.06,168.44,289733.0,167.6548,167.9637,167.4754,167.8541,289733.0
2025-04-01 13:30:00,168.45,168.83,167.89,167.9,430132.0,167.8641,168.2427,167.306,167.316,430132.0
2025-04-01 14:00:00,167.94,167.97,166.45,166.8,466527.0,167.3558,167.3857,165.871,166.2198,466527.0
2025-04-01 14:30:00,166.79,167.6,166.78,167.41,310111.0,166.2098,167.017,166.1999,166.8277,310111.0
2025-04-01 15:00:00,167.38,167.83,167.14,167.44,209443.0,166.7978,167.2462,166.5586,166.8576,209443.0
2025-04-01 15:30:00,167.41,168.7,167.37,168.58,862697.0,166.8277,168.1132,166.7878,167.9936,862697.0
2025-04-02 09:30:00,166.85,168.54,166.34,167.88,743927.0,166.2696,167.9537,165.7614,167.296,743927.0
2025-04-02 10:00:00,167.72,169.21,167.62,168.4,333854.0,167.1366,168.6214,167.0369,167.8142,333854.0
2025-04-02 10:30:00,168.44,168.57,167.8,168.3,227754.0,167.8541,167.9836,167.2163,167.7146,227754.0
2025-04-02 11:00:00,168.27,169.44,167.85,169.3,396719.0,167.6847,168.8506,167.2661,168.7111,396719.0
2025-04-02 11:30:00,169.32,169.76,169.02,169.32,379333.0,168.731,169.1695,168.4321,168.731,379333.0
2025-04-02 12:00:00,169.3,170.81,169.22,170.81,502862.0,168.7111,170.2158,168.6314,170.2158,502862.0
2025-04-02 12:30:00,170.8,171.02,170.42,170.72,525787.0,170.2059,170.4251,169.8272,170.1262,525787.0
2025-04-02 13:00:00,170.74,171.75,170.71,170.79,354376.0,170.1461,171.1526,170.1162,170.1959,354376.0
2025-04-02 13:30:00,170.78,170.83,169.84,169.95,335495.0,170.1859,170.2358,169.2492,169.3588,335495.0
2025-04-02 14:00:00,169.93,170.04,169.05,169.06,238083.0,169.3389,169.4485,168.462,168.4719,238083.0
2025-04-02 14:30:00,169.0,169.98,168.91,169.27,358997.0,168.4121,169.3887,168.3225,168.6812,358997.0
2025-04-02 15:00:00,169.27,169.98,169.09,169.95,337978.0,168.6812,169.3887,168.5018,169.3588,337978.0
2025-04-02 15:30:00,169.92,171.0,169.69,170.46,1009442.0,169.3289,170.4052,169.0997,169.8671,1009442.0
2025-04-03 09:30:00,160.06,161.8,159.54,161.45,3267554.0,159.5032,161.2372,158.985,160.8884,3267554.0
2025-04-03 10:00:00,161.38,161.68,159.84,160.55,2144542.0,160.8186,161.1176,159.284,159.9915,2144542.0
2025-04-03 10:30:00,160.54,160.76,159.04,159.39,1380607.0,159.9816,160.2008,158.4868,158.8356,1380607.0
2025-04-03 11:00:00,159.37,160.3,158.17,160.07,1287904.0,158.8156,159.7424,157.6198,159.5132,1287904.0
2025-04-03 11:30:00,160.04,161.5,159.71,159.82,903237.0,159.4833,160.9382,159.1545,159.2641,903237.0
2025-04-03 12:00:00,159.8,161.16,159.72,161.06,721633.0,159.2441,160.5994,159.1644,160.4998,721633.0
2025-04-03 12:30:00,161.1,161.24,159.24,159.32,542315.0,160.5396,160.6791,158.6861,158.7658,542315.0
2025-04-03 13:00:00,159.37,159.88,158.84,159.12,689858.0,158.8156,159.3239,158.2875,158.5665,689858.0
2025-04-03 13:30:00,159.13,159.73,159.06,159.08,745011.0,158.5765,159.1744,158.5067,158.5266,745011.0
2025-04-03 14:00:00,159.08,159.36,158.67,159.09,735635.0,158.5266,158.8057,158.1181,158.5366,735635.0
2025-04-03 14:30:00,159.09,161.37,158.96,160.31,1494521.0,158.5366,160.8087,158.4071,159.7524,1494521.0
2025-04-03 15:00:00,160.32,160.32,158.2,158.34,1555456.0,159.7623,159.7623,157.6497,157.7892,1555456.0
2025-04-03 15:30:00,158.34,158.81,157.21,157.39,2723215.0,157.7892,158.2576,156.6631,156.8425,2723215.0
2025-04-04 09:30:00,150.89,151.31,147.47,150.87,4526411.0,150.3651,150.7837,146.957,150.3452,4526411.0
2025-04-04 10:00:00,150.95,151.25,148.34,148.34,1762446.0,150.4249,150.7239,147.824,147.824,1762446.0
2025-04-04 10:30:00,148.32,148.82,144.84,146.46,2862757.0,147.8041,148.3023,144.3362,145.9505,2862757.0
2025-04-04 11:00:00,146.44,150.08,146.14,147.78,2189996.0,145.9306,149.558,145.6317,147.266,2189996.0
2025-04-04 11:30:00,147.78,149.08,146.93,147.82,1608206.0,147.266,148.5614,146.4189,147.3058,1608206.0
2025-04-04 12:00:00,147.79,148.59,145.7,145.93,1253701.0,147.2759,148.0731,145.1932,145.4224,1253701.0
2025-04-04 12:30:00,145.91,146.57,145.2,146.33,1644060.0,145.4025,146.0602,144.6949,145.821,1644060.0
2025-04-04 13:00:00,146.35,147.0,144.96,145.87,889848.0,145.8409,146.4887,144.4558,145.3626,889848.0
2025-04-04 13:30:00,145.8,147.46,145.32,147.4,759459.0,145.2928,146.9471,144.8145,146.8873,759459.0
2025-04-04 14:00:00,147.45,147.83,145.5,145.54,947394.0,146.9371,147.3158,144.9939,145.0337,947394.0
2025-04-04 14:30:00,145.5,146.62,145.17,145.92,863837.0,144.9939,146.11,144.665,145.4124,863837.0
2025-04-04 15:00:00,145.96,147.34,145.51,146.71,1031331.0,145.4523,146.8275,145.0038,146.1997,1031331.0
2025-04-04 15:30:00,146.63,148.65,146.47,146.67,2801451.0,146.12,148.1329,145.9605,146.1598,2801451.0
2025-04-07 09:30:00,134.51,142.2,134.25,142.02,7208146.0,134.0421,141.7054,133.783,141.526,7208146.0
2025-04-07 10:00:00,141.99,153.75,141.44,143.18,4899884.0,141.4961,153.2152,140.948,142.682,4899884.0
2025-04-07 10:30:00,143.15,146.23,140.27,145.77,2264162.0,142.6521,145.7213,139.7821,145.2629,2264162.0
2025-04-07 11:00:00,145.71,147.69,142.32,142.44,1553327.0,145.2032,147.1763,141.8249,141.9445,1553327.0
2025-04-07 11:30:00,142.55,145.46,142.5,143.33,827744.0,142.0541,144.954,142.0043,142.8314,827744.0
2025-04-07 12:00:00,143.25,143.29,140.8,143.05,1021886.0,142.7517,142.7916,140.3102,142.5524,1021886.0
2025-04-07 12:30:00,143.06,144.1,142.02,142.34,823100.0,142.5624,143.5988,141.526,141.8449,823100.0
2025-04-07 13:00:00,142.34,146.02,142.34,145.88,1107298.0,141.8449,145.5121,141.8449,145.3726,1107298.0
2025-04-07 13:30:00,145.88,147.0,144.67,146.28,1043000.0,145.3726,146.4887,144.1668,145.7712,1043000.0
2025-04-07 14:00:00,146.29,146.7,144.11,144.28,1243907.0,145.7811,146.1897,143.6087,143.7781,1243907.0
2025-04-07 14:30:00,144.28,146.09,143.35,143.57,966785.0,143.7781,145.5818,142.8514,143.0706,966785.0
2025-04-07 15:00:00,143.56,144.55,142.81,143.64,1094589.0,143.0606,144.0472,142.3132,143.1404,1094589.0
2025-04-07 15:30:00,143.65,146.8,143.64,146.12,2855273.0,143.1503,146.2894,143.1404,145.6117,2855273.0
2025-04-08 09:30:00,151.98,151.98,149.18,150.79,3163649.0,151.4513,151.4513,148.6611,150.2655,3163649.0
2025-04-08 10:00:00,150.82,152.61,150.49,152.21,2157072.0,150.2954,152.0792,149.9665,151.6805,2157072.0
2025-04-08 10:30:00,152.18,152.37,149.76,149.76,1278996.0,151.6506,151.84,149.2391,149.2391,1278996.0
2025-04-08 11:00:00,149.74,150.88,148.95,149.0,1016747.0,149.2191,150.3552,148.4319,148.4817,1016747.0
2025-04-08 11:30:00,149.08,150.69,147.73,149.34,1536051.0,148.5614,150.1658,147.2161,148.8205,1536051.0
2025-04-08 12:00:00,149.33,149.58,147.17,147.75,858598.0,148.8106,149.0597,146.6581,147.2361,858598.0
2025-04-08 12:30:00,147.75,148.09,145.17,145.58,1107683.0,147.2361,147.5749,144.665,145.0736,1107683.0
2025-04-08 13:00:00,145.59,145.89,142.88,143.44,1605190.0,145.0836,145.3825,142.383,142.941,1605190.0
2025-04-08 13:30:00,143.47,146.19,143.29,145.18,719368.0,142.9709,145.6815,142.7916,144.675,719368.0
2025-04-08 14:00:00,145.17,145.42,144.11,144.17,569563.0,144.665,144.9142,143.6087,143.6685,569563.0
2025-04-08 14:30:00,144.19,146.0,143.2,143.37,963894.0,143.6884,145.4921,142.7019,142.8713,963894.0
2025-04-08 15:00:00,143.4,143.72,140.32,141.46,1480000.0,142.9012,143.2201,139.8319,140.9679,1480000.0
2025-04-08 15:30:00,141.43,141.71,138.98,141.31,3606888.0,140.938,141.2171,138.4966,140.8185,3606888.0
2025-04-09 09:30:00,140.09,141.66,138.68,140.17,3807117.0,139.6027,141.1672,138.1976,139.6824,3807117.0
2025-04-09 10:00:00,140.11,141.59,139.75,140.79,1790548.0,139.6226,141.0975,139.2639,140.3003,1790548.0
2025-04-09 10:30:00,140.8,141.72,138.02,138.06,1432340.0,140.3102,141.227,137.5399,137.5798,1432340.0
2025-04-09 11:00:00,138.06,140.57,137.9,139.6,1161289.0,137.5798,140.081,137.4203,139.1144,1161289.0
2025-04-09 11:30:00,139.62,140.16,138.48,139.23,858621.0,139.1343,139.6725,137.9983,138.7457,858621.0
2025-04-09 12:00:00,139.23,140.27,138.87,139.53,688301.0,138.7457,139.7821,138.3869,139.0446,688301.0
2025-04-09 12:30:00,139.53,140.6,139.15,139.85,777633.0,139.0446,140.1109,138.666,139.3635,777633.0
2025-04-09 13:00:00,139.85,151.85,139.41,147.84,3494260.0,139.3635,151.3218,138.9251,147.3257,3494260.0
2025-04-09 13:30:00,147.88,154.82,147.08,154.81,4777351.0,147.3656,154.2815,146.5684,154.2715,4777351.0
2025-04-09 14:00:00,154.75,159.74,153.75,158.09,3663830.0,154.2117,159.1843,153.2152,157.5401,3663830.0
2025-04-09 14:30:00,158.09,158.89,153.84,154.11,2957254.0,157.5401,158.3373,153.3049,153.5739,2957254.0
2025-04-09 15:00:00,154.1,158.96,153.79,157.92,2419077.0,153.564,158.4071,153.255,157.3707,2419077.0
2025-04-09 15:30:00,157.9,160.62,157.55,158.66,4392976.0,157.3507,160.0613,157.002,158.1081,4392976.0
2025-04-10 09:30:00,155.5,156.0,151.34,151.41,3023046.0,154.9591,155.4574,150.8136,150.8833,3023046.0
2025-04-10 10:00:00,151.37,153.99,150.69,152.89,1478211.0,150.8435,153.4544,150.1658,152.3582,1478211.0
2025-04-10 10:30:00,152.92,154.21,151.87,151.91,1009331.0,152.3881,153.6736,151.3417,151.3816,1009331.0
2025-04-10 11:00:00,151.89,152.59,150.18,150.19,931629.0,151.3617,152.0592,149.6576,149.6676,931629.0
2025-04-10 11:30:00,150.18,150.46,148.56,148.86,1349300.0,149.6576,149.9366,148.0432,148.3422,1349300.0
2025-04-10 12:00:00,148.85,149.45,146.91,147.68,1279253.0,148.3322,148.9301,146.399,147.1663,1279253.0
2025-04-10 12:30:00,147.68,150.67,147.61,150.58,974573.0,147.1663,150.1459,147.0965,150.0562,974573.0
2025-04-10 13:00:00,150.58,151.64,147.59,149.84,961239.0,150.0562,151.1125,147.0766,149.3188,961239.0
2025-04-10 13:30:00,149.77,151.27,149.41,150.79,859328.0,149.249,150.7438,148.8903,150.2655,859328.0
2025-04-10 14:00:00,150.78,152.51,149.63,152.16,933081.0,150.2555,151.9795,149.1095,151.6307,933081.0
2025-04-10 14:30:00,152.16,152.26,150.46,151.5,795946.0,151.6307,151.7304,149.9366,150.973,795946.0
2025-04-10 15:00:00,151.5,152.32,150.09,150.17,876374.0,150.973,151.7902,149.5679,149.6476,876374.0
2025-04-10 15:30:00,150.15,151.65,148.91,151.17,2211103.0,149.6277,151.1225,148.392,150.6442,2211103.0
2025-04-11 09:30:00,155.97,158.01,154.02,156.36,2810933.0,155.4275,157.4604,153.4842,155.8161,2810933.0
2025-04-11 10:00:00,156.35,157.0,153.25,153.75,1377198.0,155.8061,156.4539,152.7169,153.2152,1377198.0
2025-04-11 10:30:00,153.78,156.24,153.5,154.74,721536.0,153.2451,155.6965,152.9661,154.2017,721536.0
2025-04-11 11:00:00,154.7,156.37,154.12,155.17,558042.0,154.1619,155.8261,153.5839,154.6302,558042.0
2025-04-11 11:30:00,155.11,155.93,154.83,155.81,513490.0,154.5705,155.3876,154.2914,155.268,513490.0
2025-04-11 12:00:00,155.86,156.34,154.92,155.39,376508.0,155.3178,155.7962,154.3811,154.8495,376508.0
2025-04-11 12:30:00,155.41,157.0,155.41,156.28,609092.0,154.8694,156.4539,154.8694,155.7364,609092.0
2025-04-11 13:00:00,156.31,156.7,155.47,155.56,410556.0,155.7663,156.1549,154.9292,155.0189,410556.0
2025-04-11 13:30:00,155.59,157.6,155.23,157.17,663850.0,155.0488,157.0518,154.69,156.6233,663850.0
2025-04-11 14:00:00,157.17,157.38,156.15,156.71,419858.0,156.6233,156.8326,155.6068,156.1649,419858.0
2025-04-11 14:30:00,156.72,157.46,156.44,156.73,377406.0,156.1749,156.9123,155.8958,156.1848,377406.0
2025-04-11 15:00:00,156.76,157.99,156.73,157.62,494278.0,156.2147,157.4404,156.1848,157.0717,494278.0
2025-04-11 15:30:00,157.62,157.91,156.75,157.12,1657588.0,157.0717,157.3607,156.2047,156.5735,1657588.0
2025-04-14 09:30:00,158.3,158.59,155.46,155.9,2869602.0,157.7494,158.0383,154.9192,155.3577,2869602.0
2025-04-14 10:00:00,155.92,157.54,155.92,157.22,1305329.0,155.3776,156.992,155.3776,156.6731,1305329.0
2025-04-14 10:30:00,157.25,157.86,156.94,157.14,922641.0,156.703,157.3109,156.3941,156.5934,922641.0
2025-04-14 11:00:00,157.18,157.41,156.06,156.12,672324.0,156.6333,156.8625,155.5171,155.5769,672324.0
2025-04-14 11:30:00,156.12,156.42,154.03,154.79,813102.0,155.5769,155.8759,153.4942,154.2516,813102.0
2025-04-14 12:00:00,154.79,155.8,154.08,155.15,599207.0,154.2516,155.2581,153.544,154.6103,599207.0
2025-04-14 12:30:00,155.15,155.75,154.85,154.96,393523.0,154.6103,155.2082,154.3114,154.421,393523.0
2025-04-14 13:00:00,154.95,156.09,154.83,155.53,536753.0,154.411,155.547,154.2914,154.989,536753.0
2025-04-14 13:30:00,155.54,155.77,154.63,155.3,436283.0,154.999,155.2282,154.0921,154.7598,436283.0
2025-04-14 14:00:00,155.3,155.89,155.18,155.56,375039.0,154.7598,155.3477,154.6402,155.0189,375039.0
2025-04-14 14:30:00,155.56,155.99,155.45,155.69,348617.0,155.0189,155.4474,154.9093,155.1484,348617.0
2025-04-14 15:00:00,155.69,156.48,155.62,155.69,418067.0,155.1484,155.9357,155.0787,155.1484,418067.0
2025-04-14 15:30:00,155.69,155.91,155.01,155.75,1399139.0,155.1484,155.3677,154.4708,155.2082,1399139.0
2025-04-15 09:30:00,156.49,158.04,156.36,157.52,1474105.0,155.9457,157.4903,155.8161,156.9721,1474105.0
2025-04-15 10:00:00,157.5,158.25,156.05,156.87,1036521.0,156.9521,157.6995,155.5072,156.3243,1036521.0
2025-04-15 10:30:00,156.9,157.5,156.6,156.93,709102.0,156.3542,156.9521,156.0553,156.3841,709102.0
2025-04-15 11:00:00,156.93,158.2,156.88,157.41,854127.0,156.3841,157.6497,156.3343,156.8625,854127.0
2025-04-15 11:30:00,157.41,157.91,157.08,157.74,622937.0,156.8625,157.3607,156.5336,157.1913,622937.0
2025-04-15 12:00:00,157.71,158.16,157.52,157.88,454966.0,157.1614,157.6098,156.9721,157.3308,454966.0
2025-04-15 12:30:00,157.86,158.24,156.7,157.04,659892.0,157.3109,157.6896,156.1549,156.4937,659892.0
2025-04-15 13:00:00,157.0,157.48,156.6,156.85,284366.0,156.4539,156.9322,156.0553,156.3044,284366.0
2025-04-15 13:30:00,156.85,157.45,156.85,157.18,187425.0,156.3044,156.9023,156.3044,156.6333,187425.0
2025-04-15 14:00:00,157.19,157.36,156.5,156.6,298318.0,156.6432,156.8126,155.9556,156.0553,298318.0
2025-04-15 14:30:00,156.6,157.18,156.57,156.93,319819.0,156.0553,156.6333,156.0254,156.3841,319819.0
2025-04-15 15:00:00,156.94,157.62,156.81,157.29,355957.0,156.3941,157.0717,156.2645,156.7429,355957.0
2025-04-15 15:30:00,157.34,157.75,157.17,157.33,995071.0,156.7927,157.2013,156.6233,156.7827,995071.0
2025-04-16 09:30:00,150.6,152.23,148.49,150.77,3043814.0,150.0761,151.7005,147.9735,150.2456,3043814.0
2025-04-16 10:00:00,150.73,153.04,150.5,152.52,1249519.0,150.2057,152.5077,149.9765,151.9895,1249519.0
2025-04-16 10:30:00,152.55,152.6,151.71,152.17,855549.0,152.0194,152.0692,151.1823,151.6407,855549.0
2025-04-16 11:00:00,152.18,153.54,151.66,153.34,775686.0,151.6506,153.0059,151.1325,152.8066,775686.0
2025-04-16 11:30:00,153.34,153.39,152.02,152.09,544102.0,152.8066,152.8564,151.4912,151.561,544102.0
2025-04-16 12:00:00,152.12,152.49,151.66,152.29,511625.0,151.5909,151.9596,151.1325,151.7603,511625.0
2025-04-16 12:30:00,152.31,152.54,151.81,151.91,583232.0,151.7802,152.0094,151.2819,151.3816,583232.0
2025-04-16 13:00:00,151.88,152.61,151.66,152.46,465761.0,151.3517,152.0792,151.1325,151.9297,465761.0
2025-04-16 13:30:00,152.46,152.53,149.67,149.7,901839.0,151.9297,151.9994,149.1494,149.1793,901839.0
2025-04-16 14:00:00,149.7,150.71,149.67,150.47,990608.0,149.1793,150.1858,149.1494,149.9466,990608.0
2025-04-16 14:30:00,150.47,150.51,149.15,149.21,785396.0,149.9466,149.9865,148.6312,148.691,785396.0
2025-04-16 15:00:00,149.23,149.44,148.52,148.88,1051532.0,148.7109,148.9202,148.0034,148.3621,1051532.0
2025-04-16 15:30:00,148.9,151.98,148.9,151.76,3170868.0,148.3821,151.4513,148.3821,151.2321,3170868.0
2025-04-17 09:30:00,156.05,157.5,153.18,154.2,5287433.0,155.5072,156.9521,152.6472,153.6636,5287433.0
2025-04-17 10:00:00,154.22,154.3,151.98,152.2,1928428.0,153.6836,153.7633,151.4513,151.6706,1928428.0
2025-04-17 10:30:00,152.2,153.44,151.44,152.32,1619332.0,151.6706,152.9063,150.9132,151.7902,1619332.0
2025-04-17 11:00:00,152.34,153.43,152.11,152.37,862608.0,151.8101,152.8963,151.5809,151.84,862608.0
2025-04-17 11:30:00,152.4,152.87,151.45,151.76,1024394.0,151.8699,152.3382,150.9232,151.2321,1024394.0
2025-04-17 12:00:00,151.81,152.97,151.77,152.41,732987.0,151.2819,152.4379,151.2421,151.8798,732987.0
2025-04-17 12:30:00,152.42,153.26,151.88,153.07,733352.0,151.8898,152.7269,151.3517,152.5376,733352.0
2025-04-17 13:00:00,153.08,153.67,152.56,152.59,507916.0,152.5475,153.1355,152.0293,152.0592,507916.0
2025-04-17 13:30:00,152.63,153.48,152.56,153.17,398678.0,152.0991,152.9461,152.0293,152.6372,398678.0
2025-04-17 14:00:00,153.18,153.84,152.92,153.44,534620.0,152.6472,153.3049,152.3881,152.9063,534620.0
2025-04-17 14:30:00,153.49,153.76,152.64,152.7,597554.0,152.9561,153.2252,152.109,152.1688,597554.0
2025-04-17 15:00:00,152.69,152.98,152.42,152.59,622340.0,152.1589,152.4479,151.8898,152.0592,622340.0
2025-04-17 15:30:00,152.59,152.92,151.57,151.57,1977506.0,152.0592,152.3881,151.0428,151.0428,1977506.0
2025-04-21 09:30:00,149.99,150.28,147.6,147.69,1630207.0,149.4683,149.7573,147.0866,147.1763,1630207.0
2025-04-21 10:00:00,147.65,147.82,146.23,146.44,1329327.0,147.1364,147.3058,145.7213,145.9306,1329327.0
2025-04-21 10:30:00,146.43,147.72,146.28,147.6,577423.0,145.9206,147.2062,145.7712,147.0866,577423.0
2025-04-21 11:00:00,147.65,147.72,146.58,146.72,360428.0,147.1364,147.2062,146.0701,146.2096,360428.0
2025-04-21 11:30:00,146.72,146.79,145.84,146.16,523360.0,146.2096,146.2794,145.3327,145.6516,523360.0
2025-04-21 12:00:00,146.17,146.97,146.17,146.73,316671.0,145.6616,146.4588,145.6616,146.2196,316671.0
2025-04-21 12:30:00,146.73,147.55,146.69,146.94,446906.0,146.2196,147.0368,146.1797,146.4289,446906.0
2025-04-21 13:00:00,146.92,147.21,146.65,146.84,423424.0,146.4089,146.6979,146.1399,146.3292,423424.0
2025-04-21 13:30:00,146.87,146.99,146.39,146.48,362605.0,146.3591,146.4787,145.8808,145.9705,362605.0
2025-04-21 14:00:00,146.48,147.3,146.44,147.27,358103.0,145.9705,146.7876,145.9306,146.7577,358103.0
2025-04-21 14:30:00,147.28,147.57,147.07,147.38,398809.0,146.7677,147.0567,146.5584,146.8673,398809.0
2025-04-21 15:00:00,147.35,148.08,147.31,147.51,597540.0,146.8374,147.5649,146.7976,146.9969,597540.0
2025-04-21 15:30:00,147.53,148.36,147.53,147.85,1646248.0,147.0168,147.8439,147.0168,147.3357,1646248.0
2025-04-22 09:30:00,147.98,150.31,147.44,149.98,1343814.0,147.4653,149.7872,146.9271,149.4583,1343814.0
2025-04-22 10:00:00,150.03,150.94,149.77,150.5,799952.0,149.5081,150.415,149.249,149.9765,799952.0
2025-04-22 10:30:00,150.52,150.73,149.86,150.7,550498.0,149.9964,150.2057,149.3387,150.1758,550498.0
2025-04-22 11:00:00,150.65,151.3,150.64,151.04,486424.0,150.126,150.7737,150.116,150.5146,486424.0
2025-04-22 11:30:00,151.05,151.05,150.32,150.84,337570.0,150.5246,150.5246,149.7971,150.3153,337570.0
2025-04-22 12:00:00,150.86,152.6,150.85,152.37,809533.0,150.3352,152.0692,150.3253,151.84,809533.0
2025-04-22 12:30:00,152.38,152.55,151.87,152.15,390600.0,151.85,152.0194,151.3417,151.6208,390600.0
2025-04-22 13:00:00,152.16,152.46,150.88,151.01,409655.0,151.6307,151.9297,150.3552,150.4847,409655.0
2025-04-22 13:30:00,151.01,151.5,150.6,150.71,259450.0,150.4847,150.973,150.0761,150.1858,259450.0
2025-04-22 14:00:00,150.71,151.64,150.63,151.57,261968.0,150.1858,151.1125,150.106,151.0428,261968.0
2025-04-22 14:30:00,151.58,151.84,151.53,151.71,197202.0,151.0527,151.3118,151.0029,151.1823,197202.0
2025-04-22 15:00:00,151.69,151.99,150.54,150.6,348145.0,151.1624,151.4613,150.0164,150.0761,348145.0
2025-04-22 15:30:00,150.6,151.54,150.24,151.54,1022777.0,150.0761,151.0129,149.7174,151.0129,1022777.0
2025-04-23 09:30:00,159.37,160.38,156.83,157.47,2587315.0,158.8156,159.8221,156.2845,156.9222,2587315.0
2025-04-23 10:00:00,157.51,158.89,156.63,158.74,1627111.0,156.9621,158.3373,156.0852,158.1878,1627111.0
2025-04-23 10:30:00,158.69,159.81,158.5,159.79,1249216.0,158.138,159.2541,157.9487,159.2342,1249216.0
2025-04-23 11:00:00,159.74,159.79,157.36,157.56,906618.0,159.1843,159.2342,156.8126,157.0119,906618.0
2025-04-23 11:30:00,157.56,157.98,156.31,157.2,533809.0,157.0119,157.4305,155.7663,156.6532,533809.0
2025-04-23 12:00:00,157.23,157.25,156.0,156.77,623035.0,156.6831,156.703,155.4574,156.2247,623035.0
2025-04-23 12:30:00,156.78,158.01,156.61,157.78,435016.0,156.2346,157.4604,156.0652,157.2312,435016.0
2025-04-23 13:00:00,157.8,158.14,157.04,157.37,450743.0,157.2511,157.5899,156.4937,156.8226,450743.0
2025-04-23 13:30:00,157.4,158.32,156.94,157.93,327355.0,156.8525,157.7693,156.3941,157.3806,327355.0
2025-04-23 14:00:00,157.93,158.12,157.53,157.68,223736.0,157.3806,157.57,156.982,157.1315,223736.0
2025-04-23 14:30:00,157.67,157.9,157.32,157.6,253520.0,157.1215,157.3507,156.7728,157.0518,253520.0
2025-04-23 15:00:00,157.59,157.81,156.55,156.65,451493.0,157.0418,157.2611,156.0054,156.1051,451493.0
2025-04-23 15:30:00,156.65,157.86,156.4,157.73,1763276.0,156.1051,157.3109,155.856,157.1813,1763276.0
2025-04-24 09:30:00,157.78,161.67,157.39,161.45,1969237.0,157.2312,161.1076,156.8425,160.8884,1969237.0
2025-04-24 10:00:00,161.44,161.64,160.28,161.5,1035094.0,160.8784,161.0777,159.7225,160.9382,1035094.0
2025-04-24 10:30:00,161.48,161.66,160.52,160.98,762529.0,160.9183,161.0977,159.9616,160.42,762529.0
2025-04-24 11:00:00,160.98,162.39,160.98,161.84,927008.0,160.42,161.8251,160.42,161.277,927008.0
2025-04-24 11:30:00,161.85,162.5,161.46,162.4,641914.0,161.287,161.9347,160.8984,161.8351,641914.0
2025-04-24 12:00:00,162.4,163.01,162.05,162.96,637957.0,161.8351,162.443,161.4863,162.3931,637957.0
2025-04-24 12:30:00,162.92,163.91,162.9,163.8,903156.0,162.3533,163.3398,162.3334,163.2302,903156.0
2025-04-24 13:00:00,163.8,164.09,163.27,163.73,577163.0,163.2302,163.5192,162.7021,163.1605,577163.0
2025-04-24 13:30:00,163.74,164.05,163.56,163.94,420456.0,163.1704,163.4794,162.9911,163.3697,420456.0
2025-04-24 14:00:00,163.94,164.44,163.63,164.29,487718.0,163.3697,163.868,163.0608,163.7185,487718.0
2025-04-24 14:30:00,164.29,164.55,163.73,163.91,695756.0,163.7185,163.9776,163.1605,163.3398,695756.0
2025-04-24 15:00:00,163.91,163.91,162.85,162.97,1030854.0,163.3398,163.3398,162.2835,162.4031,1030854.0
2025-04-24 15:30:00,162.97,164.19,162.92,164.09,1881633.0,162.4031,163.6189,162.3533,163.5192,1881633.0
2025-04-25 09:30:00,163.93,164.02,161.16,161.91,1752673.0,163.3598,163.4495,160.5994,161.3468,1752673.0
2025-04-25 10:00:00,161.91,162.99,161.55,161.93,821450.0,161.3468,162.423,160.9881,161.3667,821450.0
2025-04-25 10:30:00,161.95,163.03,161.65,162.4,600227.0,161.3867,162.4629,161.0877,161.8351,600227.0
2025-04-25 11:00:00,162.42,163.29,162.2,162.87,889421.0,161.855,162.722,161.6358,162.3035,889421.0
2025-04-25 11:30:00,162.88,163.99,162.8,163.67,618239.0,162.3134,163.4196,162.2337,163.1007,618239.0
2025-04-25 12:00:00,163.64,164.26,163.58,164.11,485355.0,163.0708,163.6886,163.011,163.5391,485355.0
2025-04-25 12:30:00,164.1,165.1,164.03,164.85,566044.0,163.5292,164.5257,163.4594,164.2766,566044.0
2025-04-25 13:00:00,164.85,165.89,164.8,165.88,549685.0,164.2766,165.313,164.2267,165.303,549685.0
2025-04-25 13:30:00,165.88,165.91,164.13,164.84,684474.0,165.303,165.3329,163.5591,164.2666,684474.0
2025-04-25 14:00:00,164.82,165.27,164.74,164.98,350130.0,164.2467,164.6951,164.167,164.4061,350130.0
2025-04-25 14:30:00,164.98,165.58,164.96,165.24,560048.0,164.4061,165.004,164.3862,164.6652,560048.0
2025-04-25 15:00:00,165.21,165.37,164.82,164.86,440226.0,164.6353,164.7948,164.2467,164.2865,440226.0
2025-04-25 15:30:00,164.83,165.45,164.34,165.02,1575986.0,164.2566,164.8745,163.7683,164.446,1575986.0
2025-04-28 09:30:00,165.0,165.32,163.28,163.61,1097205.0,164.4261,164.7449,162.712,163.0409,1097205.0
2025-04-28 10:00:00,163.65,164.34,163.16,163.81,639689.0,163.0807,163.7683,162.5925,163.2402,639689.0
2025-04-28 10:30:00,163.83,164.35,162.95,162.95,469509.0,163.2601,163.7783,162.3832,162.3832,469509.0
2025-04-28 11:00:00,162.96,163.18,160.5,160.65,989088.0,162.3931,162.6124,159.9417,160.0912,989088.0
2025-04-28 11:30:00,160.69,162.41,160.61,161.71,508119.0,160.131,161.8451,160.0513,161.1475,508119.0
2025-04-28 12:00:00,161.67,161.95,160.81,161.01,629404.0,161.1076,161.3867,160.2506,160.4499,629404.0
2025-04-28 12:30:00,161.03,161.73,160.95,161.11,260432.0,160.4699,161.1674,160.3901,160.5496,260432.0
2025-04-28 13:00:00,161.09,161.24,160.52,160.69,260577.0,160.5297,160.6791,159.9616,160.131,260577.0
2025-04-28 13:30:00,160.68,161.61,160.53,161.46,241176.0,160.1211,161.0478,159.9716,160.8984,241176.0
2025-04-28 14:00:00,161.49,161.92,161.25,161.78,167918.0,160.9283,161.3568,160.6891,161.2173,167918.0
2025-04-28 14:30:00,161.79,162.5,161.67,162.43,269599.0,161.2272,161.9347,161.1076,161.865,269599.0
2025-04-28 15:00:00,162.43,162.92,162.3,162.7,258638.0,161.865,162.3533,161.7354,162.1341,258638.0
2025-04-28 15:30:00,162.63,163.36,162.46,163.3,955898.0,162.0643,162.7918,161.8949,162.732,955898.0
2025-04-29 09:30:00,164.38,165.09,163.5,164.72,833144.0,163.8082,164.5157,162.9313,164.147,833144.0
2025-04-29 10:00:00,164.72,165.75,164.53,164.84,623283.0,164.147,165.1734,163.9577,164.2666,623283.0
2025-04-29 10:30:00,164.84,165.63,164.77,165.18,362697.0,164.2666,165.0539,164.1969,164.6054,362697.0
2025-04-29 11:00:00,165.14,165.27,164.48,164.67,345647.0,164.5656,164.6951,163.9079,164.0972,345647.0
2025-04-29 11:30:00,164.68,164.98,164.1,164.63,218644.0,164.1072,164.4061,163.5292,164.0573,218644.0
2025-04-29 12:00:00,164.67,165.06,164.57,164.72,243419.0,164.0972,164.4858,163.9975,164.147,243419.0
2025-04-29 12:30:00,164.72,164.96,164.18,164.43,203603.0,164.147,164.3862,163.6089,163.858,203603.0
2025-04-29 13:00:00,164.42,165.07,164.32,164.86,208089.0,163.8481,164.4958,163.7484,164.2865,208089.0
2025-04-29 13:30:00,164.81,165.76,164.78,165.43,407294.0,164.2367,165.1834,164.2068,164.8546,407294.0
2025-04-29 14:00:00,165.42,166.0,165.35,165.75,323261.0,164.8446,165.4226,164.7748,165.1734,323261.0
2025-04-29 14:30:00,165.74,165.86,165.31,165.46,263731.0,165.1635,165.2831,164.735,164.8845,263731.0
2025-04-29 15:00:00,165.45,165.97,165.1,165.19,415041.0,164.8745,165.3927,164.5257,164.6154,415041.0
2025-04-29 15:30:00,165.21,165.34,164.25,164.48,983365.0,164.6353,164.7649,163.6787,163.9079,983365.0
2025-04-30 09:30:00,163.54,163.59,161.75,162.51,1223367.0,162.9711,163.021,161.1874,161.9447,1223367.0
2025-04-30 10:00:00,162.6,165.0,162.54,164.87,588695.0,162.0344,164.4261,161.9746,164.2965,588695.0
2025-04-30 10:30:00,164.86,165.19,164.03,164.33,692273.0,164.2865,164.6154,163.4594,163.7584,692273.0
2025-04-30 11:00:00,164.33,165.51,164.32,165.18,367275.0,163.7584,164.9343,163.7484,164.6054,367275.0
2025-04-30 11:30:00,165.15,165.39,164.6,164.86,324181.0,164.5755,164.8147,164.0274,164.2865,324181.0
2025-04-30 12:00:00,164.82,165.2,164.43,164.5,172796.0,164.2467,164.6254,163.858,163.9278,172796.0
2025-04-30 12:30:00,164.52,165.09,164.4,164.73,161558.0,163.9477,164.5157,163.8281,164.157,161558.0
2025-04-30 13:00:00,164.72,164.85,163.86,164.77,208744.0,164.147,164.2766,163.29,164.1969,208744.0
2025-04-30 13:30:00,164.72,165.25,164.65,165.11,176700.0,164.147,164.6752,164.0773,164.5357,176700.0
2025-04-30 14:00:00,165.13,166.18,164.9,165.77,396292.0,164.5556,165.6019,164.3264,165.1934,396292.0
2025-04-30 14:30:00,165.74,166.45,165.43,165.78,248314.0,165.1635,165.871,164.8546,165.2033,248314.0
2025-04-30 15:00:00,165.8,166.27,165.21,165.32,286482.0,165.2233,165.6916,164.6353,164.7449,286482.0
2025-04-30 15:30:00,165.28,166.92,165.25,166.62,1095587.0,164.7051,166.3394,164.6752,166.0404,1095587.0
2025-05-01 09:30:00,172.8,173.88,170.95,171.86,3736295.0,172.1989,173.2752,170.3554,171.2622,3736295.0
2025-05-01 10:00:00,171.89,173.24,171.57,173.19,1608697.0,171.2921,172.6374,170.9732,172.5876,1608697.0
2025-05-01 10:30:00,173.19,173.67,172.07,172.86,1454375.0,172.5876,173.0659,171.4715,172.2587,1454375.0
2025-05-01 11:00:00,172.87,174.35,172.57,173.38,1382352.0,172.2687,173.7435,171.9697,172.7769,1382352.0
2025-05-01 11:30:00,173.37,174.11,172.85,173.17,1185982.0,172.7669,173.5044,172.2487,172.5676,1185982.0
2025-05-01 12:00:00,173.15,173.78,172.46,173.64,750875.0,172.5477,173.1755,171.8601,173.036,750875.0
2025-05-01 12:30:00,173.68,173.99,173.28,173.76,588833.0,173.0759,173.3848,172.6773,173.1556,588833.0
2025-05-01 13:00:00,173.75,174.58,173.69,173.82,572988.0,173.1456,173.9727,173.0858,173.2154,572988.0
2025-05-01 13:30:00,173.83,173.94,173.13,173.54,339563.0,173.2253,173.335,172.5278,172.9363,339563.0
2025-05-01 14:00:00,173.5,174.47,173.44,173.77,553914.0,172.8965,173.8631,172.8367,173.1655,553914.0
2025-05-01 14:30:00,173.77,174.42,173.7,174.13,350023.0,173.1655,173.8133,173.0958,173.5243,350023.0
2025-05-01 15:00:00,174.12,174.57,174.04,174.4,692739.0,173.5143,173.9628,173.4346,173.7934,692739.0
2025-05-01 15:30:00,174.45,174.78,172.53,172.68,2599694.0,173.8432,174.172,171.9299,172.0793,2599694.0
2025-05-02 09:30:00,179.8,180.58,177.14,178.76,3177744.0,179.1746,179.9519,176.5238,178.1382,3177744.0
2025-05-02 10:00:00,178.76,180.15,178.02,178.41,1207771.0,178.1382,179.5234,177.4008,177.7894,1207771.0
2025-05-02 10:30:00,178.4,179.07,178.06,178.97,704267.0,177.7794,178.4471,177.4406,178.3475,704267.0
2025-05-02 11:00:00,178.99,179.33,178.61,178.82,626449.0,178.3674,178.7062,177.9887,178.198,626449.0
2025-05-02 11:30:00,178.85,179.94,178.74,179.82,639684.0,178.2279,179.3141,178.1183,179.1945,639684.0
2025-05-02 12:00:00,179.85,180.65,179.71,179.95,856140.0,179.2244,180.0216,179.0849,179.324,856140.0
2025-05-02 12:30:00,179.95,180.31,179.72,179.99,482691.0,179.324,179.6828,179.0948,179.3639,482691.0
2025-05-02 13:00:00,179.99,180.07,178.95,179.21,650532.0,179.3639,179.4436,178.3275,178.5866,650532.0
2025-05-02 13:30:00,179.21,179.36,177.63,178.38,1102536.0,178.5866,178.7361,177.0121,177.7595,1102536.0
2025-05-02 14:00:00,178.36,179.07,178.2,178.97,828492.0,177.7396,178.4471,177.5801,178.3475,828492.0
2025-05-02 14:30:00,178.98,179.25,178.22,178.53,692268.0,178.3574,178.6265,177.6001,177.909,692268.0
2025-05-02 15:00:00,178.53,179.35,178.43,179.18,510635.0,177.909,178.7261,177.8093,178.5567,510635.0
2025-05-02 15:30:00,179.17,179.4,178.43,179.28,1982174.0,178.5468,178.776,177.8093,178.6564,1982174.0
2025-05-05 09:30:00,179.0,180.08,177.8,178.72,2490398.0,178.3774,179.4536,177.1815,178.0983,2490398.0
2025-05-05 10:00:00,178.72,179.23,176.55,177.14,1268507.0,178.0983,178.6066,175.9359,176.5238,1268507.0
2025-05-05 10:30:00,177.14,177.93,176.38,177.73,725242.0,176.5238,177.3111,175.7665,177.1118,725242.0
2025-05-05 11:00:00,177.74,178.19,177.33,177.9,447258.0,177.1217,177.5702,176.7132,177.2812,447258.0
2025-05-05 11:30:00,177.9,177.9,177.31,177.55,390747.0,177.2812,177.2812,176.6932,176.9324,390747.0
2025-05-05 12:00:00,177.55,177.95,177.34,177.76,283445.0,176.9324,177.331,176.7231,177.1417,283445.0
2025-05-05 12:30:00,177.77,177.84,177.17,177.41,580036.0,177.1516,177.2214,176.5537,176.7929,580036.0
2025-05-05 13:00:00,177.36,177.75,177.1,177.49,274068.0,176.7431,177.1317,176.484,176.8726,274068.0
2025-05-05 13:30:00,177.46,177.71,177.38,177.56,272911.0,176.8427,177.0918,176.763,176.9424,272911.0
2025-05-05 14:00:00,177.57,177.88,177.47,177.63,187883.0,176.9523,177.2612,176.8527,177.0121,187883.0
2025-05-05 14:30:00,177.63,177.89,177.19,177.19,215082.0,177.0121,177.2712,176.5736,176.5736,215082.0
2025-05-05 15:00:00,177.18,177.27,176.76,176.8,371613.0,176.5637,176.6534,176.1451,176.185,371613.0
2025-05-05 15:30:00,176.79,177.5,176.25,176.36,1226564.0,176.175,176.8826,175.6369,175.7465,1226564.0
2025-05-06 09:30:00,172.6,174.1,170.58,171.56,2282984.0,171.9996,173.4944,169.9866,170.9632,2282984.0
2025-05-06 10:00:00,171.61,173.3,171.57,172.93,834482.0,171.0131,172.6972,170.9732,172.3285,834482.0
2025-05-06 10:30:00,172.93,174.04,172.7,173.48,431281.0,172.3285,173.4346,172.0993,172.8766,431281.0
2025-05-06 11:00:00,173.49,173.82,173.01,173.8,367646.0,172.8865,173.2154,172.4082,173.1954,367646.0
2025-05-06 11:30:00,173.78,174.2,173.51,173.71,316224.0,173.1755,173.5941,172.9065,173.1058,316224.0
2025-05-06 12:00:00,173.73,174.74,173.53,173.78,277993.0,173.1257,174.1322,172.9264,173.1755,277993.0
2025-05-06 12:30:00,173.78,173.94,172.83,172.85,399224.0,173.1755,173.335,172.2288,172.2487,399224.0
2025-05-06 13:00:00,172.87,173.27,172.65,173.01,359338.0,172.2687,172.6673,172.0494,172.4082,359338.0
2025-05-06 13:30:00,173.02,173.34,172.8,172.9,356987.0,172.4182,172.737,172.1989,172.2986,356987.0
2025-05-06 14:00:00,172.86,173.33,172.7,173.15,391587.0,172.2587,172.7271,172.0993,172.5477,391587.0
2025-05-06 14:30:00,173.13,173.27,172.94,173.16,289773.0,172.5278,172.6673,172.3384,172.5577,289773.0
2025-05-06 15:00:00,173.16,173.16,172.61,172.83,618080.0,172.5577,172.5577,172.0096,172.2288,618080.0
2025-05-06 15:30:00,172.83,173.15,172.2,172.22,1718039.0,172.2288,172.5477,171.601,171.6209,1718039.0
2025-05-07 09:30:00,174.1,174.1,172.64,173.6,1062173.0,173.4944,173.4944,172.0395,172.9961,1062173.0
2025-05-07 10:00:00,173.53,173.94,173.22,173.81,386744.0,172.9264,173.335,172.6175,173.2054,386744.0
2025-05-07 10:30:00,173.75,174.05,173.08,173.22,363976.0,173.1456,173.4446,172.4779,172.6175,363976.0
2025-05-07 11:00:00,173.2,173.23,172.39,172.5,343644.0,172.5975,172.6274,171.7903,171.9,343644.0
2025-05-07 11:30:00,172.5,173.18,172.31,173.09,258880.0,171.9,172.5776,171.7106,172.4879,258880.0
2025-05-07 12:00:00,173.0,173.15,172.62,172.69,98294.0,172.3982,172.5477,172.0195,172.0893,98294.0
2025-05-07 12:30:00,172.71,173.23,172.56,173.07,131943.0,172.1092,172.6274,171.9598,172.468,131943.0
2025-05-07 13:00:00,173.03,173.23,172.64,172.74,112380.0,172.4281,172.6274,172.0395,172.1391,112380.0
2025-05-07 13:30:00,172.72,172.82,172.08,172.28,200494.0,172.1192,172.2189,171.4814,171.6807,200494.0
2025-05-07 14:00:00,172.28,172.83,171.37,172.38,354783.0,171.6807,172.2288,170.7739,171.7804,354783.0
2025-05-07 14:30:00,172.37,172.97,171.82,172.89,203936.0,171.7704,172.3683,171.2223,172.2886,203936.0
2025-05-07 15:00:00,172.9,172.9,172.02,172.14,242747.0,172.2986,172.2986,171.4216,171.5412,242747.0
2025-05-07 15:30:00,172.15,175.98,172.08,174.43,2416354.0,171.5512,175.3679,171.4814,173.8233,2416354.0
2025-05-08 09:30:00,175.34,175.41,173.66,175.37,1231328.0,174.7301,174.7998,173.0559,174.76,1231328.0
2025-05-08 10:00:00,175.37,175.65,174.82,174.98,381479.0,174.76,175.039,174.2119,174.3713,381479.0
2025-05-08 10:30:00,175.0,175.26,173.9,174.18,469581.0,174.3913,174.6504,173.2951,173.5741,469581.0
2025-05-08 11:00:00,174.15,176.26,174.05,175.83,548776.0,173.5442,175.6469,173.4446,175.2184,548776.0
2025-05-08 11:30:00,175.82,176.8,175.52,175.71,787032.0,175.2084,176.185,174.9095,175.0988,787032.0
2025-05-08 12:00:00,175.71,176.43,175.53,176.22,300168.0,175.0988,175.8163,174.9194,175.607,300168.0
2025-05-08 12:30:00,176.24,177.29,176.21,177.19,377133.0,175.627,176.6733,175.5971,176.5736,377133.0
2025-05-08 13:00:00,177.2,177.45,177.03,177.17,336349.0,176.5836,176.8327,176.4142,176.5537,336349.0
2025-05-08 13:30:00,177.15,177.26,176.32,176.39,300147.0,176.5338,176.6434,175.7067,175.7764,300147.0
2025-05-08 14:00:00,176.38,176.83,176.22,176.56,247131.0,175.7665,176.2149,175.607,175.9458,247131.0
2025-05-08 14:30:00,176.56,177.0,176.38,176.44,211515.0,175.9458,176.3843,175.7665,175.8263,211515.0
2025-05-08 15:00:00,176.42,176.86,176.24,176.68,281169.0,175.8063,176.2448,175.627,176.0654,281169.0
2025-05-08 15:30:00,176.7,176.75,175.2,175.28,1001396.0,176.0854,176.1352,174.5906,174.6703,1001396.0
2025-05-09 09:30:00,179.72,180.46,178.39,178.54,1589154.0,179.0948,179.8323,177.7695,177.919,1589154.0
2025-05-09 10:00:00,178.53,178.92,177.47,177.78,558172.0,177.909,178.2976,176.8527,177.1616,558172.0
2025-05-09 10:30:00,177.77,178.38,176.93,178.27,551074.0,177.1516,177.7595,176.3146,177.6499,551074.0
2025-05-09 11:00:00,178.25,178.87,178.04,178.28,450269.0,177.63,178.2478,177.4207,177.6599,450269.0
2025-05-09 11:30:00,178.26,178.63,178.05,178.59,387254.0,177.6399,178.0086,177.4307,177.9688,387254.0
2025-05-09 12:00:00,178.6,178.6,177.12,177.6,374560.0,177.9787,177.9787,176.5039,176.9822,374560.0
2025-05-09 12:30:00,177.61,178.0,177.38,177.57,229651.0,176.9922,177.3808,176.763,176.9523,229651.0
2025-05-09 13:00:00,177.55,178.0,177.4,177.93,245207.0,176.9324,177.3808,176.7829,177.3111,245207.0
2025-05-09 13:30:00,177.88,177.95,177.35,177.6,234874.0,177.2612,177.331,176.7331,176.9822,234874.0
2025-05-09 14:00:00,177.56,177.6,176.96,177.13,309837.0,176.9424,176.9822,176.3444,176.5139,309837.0
2025-05-09 14:30:00,177.09,177.35,177.06,177.26,343014.0,176.474,176.7331,176.4441,176.6434,343014.0
2025-05-09 15:00:00,177.24,177.42,176.85,176.95,424365.0,176.6235,176.8028,176.2348,176.3345,424365.0
2025-05-09 15:30:00,176.95,177.03,176.47,176.5,1184167.0,176.3345,176.4142,175.8562,175.886,1184167.0
2025-05-12 09:30:00,187.28,189.13,184.61,185.35,3740673.0,186.6286,188.4721,183.9678,184.7053,3740673.0
2025-05-12 10:00:00,185.35,187.48,184.88,185.91,2176043.0,184.7053,186.8279,184.2369,185.2633,2176043.0
2025-05-12 10:30:00,185.91,186.55,185.2,185.91,824705.0,185.2633,185.9011,184.5558,185.2633,824705.0
2025-05-12 11:00:00,185.95,187.85,185.82,186.97,1088774.0,185.3032,187.1966,185.1736,186.3196,1088774.0
2025-05-12 11:30:00,186.97,187.72,186.88,187.48,661655.0,186.3196,187.067,186.2299,186.8279,661655.0
2025-05-12 12:00:00,187.48,187.93,187.34,187.78,466465.0,186.8279,187.2763,186.6883,187.1268,466465.0
2025-05-12 12:30:00,187.77,188.63,187.76,188.5,704970.0,187.1168,187.9739,187.1069,187.8443,704970.0
2025-05-12 13:00:00,188.47,189.17,188.11,188.11,676227.0,187.8144,188.512,187.4557,187.4557,676227.0
2025-05-12 13:30:00,188.14,188.29,187.93,188.04,493307.0,187.4856,187.635,187.2763,187.3859,493307.0
2025-05-12 14:00:00,188.05,188.45,187.77,187.84,388718.0,187.3959,187.7945,187.1168,187.1866,388718.0
2025-05-12 14:30:00,187.8,187.92,187.23,187.29,396137.0,187.1467,187.2663,186.5787,186.6385,396137.0
2025-05-12 15:00:00,187.28,187.7,186.86,186.95,527434.0,186.6286,187.0471,186.21,186.2997,527434.0
2025-05-12 15:30:00,186.95,187.02,186.07,186.93,1589492.0,186.2997,186.3695,185.4228,186.2798,1589492.0
2025-05-13 09:30:00,187.72,191.54,187.72,191.11,2661148.0,187.067,190.8737,187.067,190.4452,2661148.0
2025-05-13 10:00:00,191.11,191.8,190.64,191.53,1380141.0,190.4452,191.1328,189.9769,190.8638,1380141.0
2025-05-13 10:30:00,191.53,193.23,191.32,193.1,1386228.0,190.8638,192.5579,190.6545,192.4283,1386228.0
2025-05-13 11:00:00,193.13,193.29,192.3,192.66,623426.0,192.4582,192.6176,191.6311,191.9898,623426.0
2025-05-13 11:30:00,192.66,193.59,192.64,193.46,964146.0,191.9898,192.9166,191.9699,192.7871,964146.0
2025-05-13 12:00:00,193.43,193.45,192.47,193.22,594739.0,192.7572,192.7771,191.8005,192.5479,594739.0
2025-05-13 12:30:00,193.23,193.42,192.92,193.08,336088.0,192.5579,192.7472,192.2489,192.4084,336088.0
2025-05-13 13:00:00,193.07,193.59,192.85,193.5,518178.0,192.3984,192.9166,192.1792,192.8269,518178.0
2025-05-13 13:30:00,193.5,193.66,192.4,192.51,540329.0,192.8269,192.9864,191.7307,191.8404,540329.0
2025-05-13 14:00:00,192.52,193.23,192.2,193.19,378926.0,191.8503,192.5579,191.5314,192.518,378926.0
2025-05-13 14:30:00,193.19,193.29,192.72,193.22,570544.0,192.518,192.6176,192.0496,192.5479,570544.0
2025-05-13 15:00:00,193.21,193.92,192.98,193.88,712110.0,192.5379,193.2455,192.3087,193.2056,712110.0
2025-05-13 15:30:00,193.86,194.28,193.45,193.99,1766572.0,193.1857,193.6042,192.7771,193.3152,1766572.0
2025-05-14 09:30:00,195.28,196.22,193.91,194.87,2265909.0,194.6007,195.5375,193.2355,194.1922,2265909.0
2025-05-14 10:00:00,194.89,195.56,194.06,195.12,691281.0,194.2121,194.8797,193.385,194.4413,691281.0
2025-05-14 10:30:00,195.14,195.44,194.52,194.99,537421.0,194.4612,194.7602,193.8434,194.3117,537421.0
2025-05-14 11:00:00,195.0,195.2,194.45,194.83,506592.0,194.3217,194.521,193.7736,194.1523,506592.0
2025-05-14 11:30:00,194.8,195.13,194.48,195.04,393082.0,194.1224,194.4512,193.8035,194.3616,393082.0
2025-05-14 12:00:00,195.04,195.43,194.93,194.98,375749.0,194.3616,194.7502,194.2519,194.3018,375749.0
2025-05-14 12:30:00,194.98,195.47,194.74,194.81,340918.0,194.3018,194.7901,194.0626,194.1324,340918.0
2025-05-14 13:00:00,194.83,194.84,193.23,193.79,603961.0,194.1523,194.1623,192.5579,193.1159,603961.0
2025-05-14 13:30:00,193.79,194.22,193.71,194.17,218072.0,193.1159,193.5444,193.0362,193.4946,218072.0
2025-05-14 14:00:00,194.2,194.21,193.76,193.84,242245.0,193.5245,193.5344,193.086,193.1657,242245.0
2025-05-14 14:30:00,193.84,194.8,193.84,194.47,335024.0,193.1657,194.1224,193.1657,193.7935,335024.0
2025-05-14 15:00:00,194.48,194.57,194.02,194.28,191311.0,193.8035,193.8932,193.3451,193.6042,191311.0
2025-05-14 15:30:00,194.28,194.81,194.1,194.72,888570.0,193.6042,194.1324,193.4248,194.0427,888570.0
2025-05-15 09:30:00,193.1,194.32,191.63,192.13,1415983.0,192.4283,193.6441,190.9634,191.4617,1415983.0
2025-05-15 10:00:00,192.13,193.2,192.02,192.67,661627.0,191.4617,192.528,191.3521,191.9998,661627.0
2025-05-15 10:30:00,192.68,192.83,191.72,192.51,468471.0,192.0098,192.1592,191.0531,191.8404,468471.0
2025-05-15 11:00:00,192.48,193.05,192.09,192.97,383720.0,191.8105,192.3785,191.4218,192.2988,383720.0
2025-05-15 11:30:00,192.99,193.66,192.8,193.4,367574.0,192.3187,192.9864,192.1294,192.7273,367574.0
2025-05-15 12:00:00,193.4,193.89,193.2,193.82,326782.0,192.7273,193.2156,192.528,193.1458,326782.0
2025-05-15 12:30:00,193.81,194.28,193.51,193.78,342663.0,193.1358,193.6042,192.8369,193.1059,342663.0
2025-05-15 13:00:00,193.74,194.49,193.71,194.36,308382.0,193.0661,193.8135,193.0362,193.6839,308382.0
2025-05-15 13:30:00,194.35,194.41,193.81,193.91,264617.0,193.674,193.7338,193.1358,193.2355,264617.0
2025-05-15 14:00:00,193.91,194.11,193.22,193.56,235537.0,193.2355,193.4348,192.5479,192.8867,235537.0
2025-05-15 14:30:00,193.54,193.99,193.36,193.39,179709.0,192.8668,193.3152,192.6874,192.7173,179709.0
2025-05-15 15:00:00,193.38,193.7,192.79,192.93,279922.0,192.7073,193.0262,192.1194,192.2589,279922.0
2025-05-15 15:30:00,192.96,194.33,192.96,194.27,891121.0,192.2888,193.654,192.2888,193.5942,891121.0
2025-05-16 09:30:00,194.54,195.08,193.55,194.8,670606.0,193.8633,194.4014,192.8767,194.1224,670606.0
2025-05-16 10:00:00,194.75,194.98,193.82,193.89,439815.0,194.0726,194.3018,193.1458,193.2156,439815.0
2025-05-16 10:30:00,193.89,193.97,192.57,192.91,506998.0,193.2156,193.2953,191.9002,192.239,506998.0
2025-05-16 11:00:00,192.95,193.32,192.72,193.24,235315.0,192.2788,192.6475,192.0496,192.5678,235315.0
2025-05-16 11:30:00,193.28,193.67,192.95,192.98,255368.0,192.6077,192.9963,192.2788,192.3087,255368.0
2025-05-16 12:00:00,192.95,193.54,192.91,193.11,235620.0,192.2788,192.8668,192.239,192.4383,235620.0
2025-05-16 12:30:00,193.09,193.37,192.9,193.16,151076.0,192.4183,192.6974,192.229,192.4881,151076.0
2025-05-16 13:00:00,193.12,193.97,193.07,193.91,214437.0,192.4482,193.2953,192.3984,193.2355,214437.0
2025-05-16 13:30:00,193.92,194.09,193.52,193.56,203615.0,193.2455,193.4149,192.8468,192.8867,203615.0
2025-05-16 14:00:00,193.55,193.85,193.37,193.71,128762.0,192.8767,193.1757,192.6974,193.0362,128762.0
2025-05-16 14:30:00,193.69,194.22,193.64,193.8,182314.0,193.0163,193.5444,192.9664,193.1259,182314.0
2025-05-16 15:00:00,193.82,194.26,193.79,194.16,212816.0,193.1458,193.5843,193.1159,193.4846,212816.0
2025-05-16 15:30:00,194.15,194.19,193.73,194.17,662276.0,193.4747,193.5145,193.0561,193.4946,662276.0
2025-05-19 09:30:00,189.0,191.44,188.81,190.88,1981752.0,188.3426,190.7741,188.1532,190.216,1981752.0
2025-05-19 10:00:00,190.83,192.28,190.74,191.53,629143.0,190.1662,191.6112,190.0765,190.8638,629143.0
2025-05-19 10:30:00,191.56,191.7,190.84,191.36,375628.0,190.8937,191.0332,190.1762,190.6944,375628.0
2025-05-19 11:00:00,191.37,191.75,191.05,191.41,267114.0,190.7043,191.083,190.3854,190.7442,267114.0
2025-05-19 11:30:00,191.41,192.35,191.37,191.93,241000.0,190.7442,191.6809,190.7043,191.2624,241000.0
2025-05-19 12:00:00,191.91,192.11,191.83,192.08,288427.0,191.2424,191.4418,191.1627,191.4119,288427.0
2025-05-19 12:30:00,192.07,192.18,191.66,192.14,204917.0,191.4019,191.5115,190.9933,191.4716,204917.0
2025-05-19 13:00:00,192.15,192.74,191.96,191.99,298226.0,191.4816,192.0696,191.2923,191.3222,298226.0
2025-05-19 13:30:00,191.99,192.78,191.96,192.55,247712.0,191.3222,192.1094,191.2923,191.8802,247712.0
2025-05-19 14:00:00,192.5,192.64,191.95,192.09,178344.0,191.8304,191.9699,191.2823,191.4218,178344.0
2025-05-19 14:30:00,192.14,192.43,192.07,192.29,135129.0,191.4716,191.7606,191.4019,191.6211,135129.0
2025-05-19 15:00:00,192.3,192.57,192.1,192.52,187126.0,191.6311,191.9002,191.4318,191.8503,187126.0
2025-05-19 15:30:00,192.5,193.5,192.48,193.48,728814.0,191.8304,192.8269,191.8105,192.807,728814.0
2025-05-20 09:30:00,191.8,191.96,190.81,191.24,769764.0,191.1328,191.2923,190.1463,190.5748,769764.0
2025-05-20 10:00:00,191.27,192.19,191.2,191.78,347209.0,190.6047,191.5215,190.5349,191.1129,347209.0
2025-05-20 10:30:00,191.71,192.1,191.44,191.56,303429.0,191.0431,191.4318,190.7741,190.8937,303429.0
2025-05-20 11:00:00,191.53,191.75,191.22,191.69,258401.0,190.8638,191.083,190.5548,191.0232,258401.0
2025-05-20 11:30:00,191.69,192.06,191.47,192.06,223184.0,191.0232,191.3919,190.804,191.3919,223184.0
2025-05-20 12:00:00,192.0,192.26,191.8,192.06,245060.0,191.3321,191.5912,191.1328,191.3919,245060.0
2025-05-20 12:30:00,192.13,192.53,192.07,192.38,177152.0,191.4617,191.8603,191.4019,191.7108,177152.0
2025-05-20 13:00:00,192.37,192.7,192.34,192.51,124922.0,191.7008,192.0297,191.671,191.8404,124922.0
2025-05-20 13:30:00,192.47,192.62,192.26,192.5,150447.0,191.8005,191.95,191.5912,191.8304,150447.0
2025-05-20 14:00:00,192.52,192.75,191.87,191.96,210214.0,191.8503,192.0795,191.2026,191.2923,210214.0
2025-05-20 14:30:00,191.95,192.46,191.92,192.42,160615.0,191.2823,191.7905,191.2524,191.7507,160615.0
2025-05-20 15:00:00,192.38,192.6,191.78,192.48,190925.0,191.7108,191.93,191.1129,191.8105,190925.0
2025-05-20 15:30:00,192.5,193.73,192.5,193.44,795453.0,191.8304,193.0561,191.8304,192.7671,795453.0
2025-05-21 09:30:00,193.1,193.57,192.42,192.84,580458.0,192.4283,192.8967,191.7507,192.1692,580458.0
2025-05-21 10:00:00,192.85,193.34,192.63,193.13,280176.0,192.1792,192.6675,191.9599,192.4582,280176.0
2025-05-21 10:30:00,193.1,193.66,192.93,193.59,198450.0,192.4283,192.9864,192.2589,192.9166,198450.0
2025-05-21 11:00:00,193.56,194.75,193.56,194.71,394636.0,192.8867,194.0726,192.8867,194.0327,394636.0
2025-05-21 11:30:00,194.72,195.27,194.41,194.9,370965.0,194.0427,194.5908,193.7338,194.222,370965.0
2025-05-21 12:00:00,194.89,195.25,194.64,194.88,200483.0,194.2121,194.5708,193.963,194.2021,200483.0
2025-05-21 12:30:00,194.85,195.14,194.62,194.64,150439.0,194.1722,194.4612,193.943,193.963,150439.0
2025-05-21 13:00:00,194.63,194.68,191.34,191.45,365080.0,193.953,194.0028,190.6744,190.784,365080.0
2025-05-21 13:30:00,191.49,192.57,191.07,192.11,279468.0,190.8239,191.9002,190.4054,191.4418,279468.0
2025-05-21 14:00:00,192.11,192.53,191.59,192.06,155520.0,191.4418,191.8603,190.9236,191.3919,155520.0
2025-05-21 14:30:00,192.03,192.5,191.8,191.88,147403.0,191.362,191.8304,191.1328,191.2126,147403.0
2025-05-21 15:00:00,191.89,192.16,190.53,190.81,429821.0,191.2225,191.4916,189.8672,190.1463,429821.0
2025-05-21 15:30:00,190.8,192.63,190.8,191.68,683675.0,190.1363,191.9599,190.1363,191.0132,683675.0
2025-05-22 09:30:00,191.34,193.56,191.33,193.3,1010524.0,190.6744,192.8867,190.6645,192.6276,1010524.0
2025-05-22 10:00:00,193.34,193.97,193.02,193.37,566233.0,192.6675,193.2953,192.3486,192.6974,566233.0
2025-05-22 10:30:00,193.36,194.25,193.33,194.21,462314.0,192.6874,193.5743,192.6575,193.5344,462314.0
2025-05-22 11:00:00,194.23,194.53,193.63,193.99,250267.0,193.5544,193.8533,192.9565,193.3152,250267.0
2025-05-22 11:30:00,193.95,194.45,193.88,194.3,338701.0,193.2754,193.7736,193.2056,193.6241,338701.0
2025-05-22 12:00:00,194.32,195.15,194.22,194.55,390891.0,193.6441,194.4712,193.5444,193.8733,390891.0
2025-05-22 12:30:00,194.57,194.8,194.35,194.37,223058.0,193.8932,194.1224,193.674,193.6939,223058.0
2025-05-22 13:00:00,194.41,195.36,194.37,195.28,429246.0,193.7338,194.6804,193.6939,194.6007,429246.0
2025-05-22 13:30:00,195.28,195.92,195.14,195.64,391320.0,194.6007,195.2385,194.4612,194.9595,391320.0
2025-05-22 14:00:00,195.62,195.85,195.15,195.47,199752.0,194.9395,195.1687,194.4712,194.7901,199752.0
2025-05-22 14:30:00,195.47,196.16,195.38,195.99,494257.0,194.7901,195.4777,194.7004,195.3083,494257.0
2025-05-22 15:00:00,195.97,196.83,195.86,196.76,512271.0,195.2883,196.1453,195.1787,196.0756,512271.0
2025-05-22 15:30:00,196.76,196.8,195.93,196.59,2133426.0,196.0756,196.1154,195.2485,195.9062,2133426.0
2025-05-23 09:30:00,192.02,192.65,190.03,190.94,1673164.0,191.3521,191.9799,189.369,190.2758,1673164.0
2025-05-23 10:00:00,190.98,191.98,190.43,190.97,757817.0,190.3157,191.3122,189.7676,190.3057,757817.0
2025-05-23 10:30:00,190.95,191.94,190.88,191.14,349329.0,190.2858,191.2723,190.216,190.4751,349329.0
2025-05-23 11:00:00,191.15,191.35,190.45,190.87,336402.0,190.4851,190.6844,189.7875,190.2061,336402.0
2025-05-23 11:30:00,190.88,191.29,190.82,190.97,220294.0,190.216,190.6246,190.1562,190.3057,220294.0
2025-05-23 12:00:00,191.0,191.46,190.94,191.14,222759.0,190.3356,190.794,190.2758,190.4751,222759.0
2025-05-23 12:30:00,191.11,191.69,190.88,191.44,170293.0,190.4452,191.0232,190.216,190.7741,170293.0
2025-05-23 13:00:00,191.42,192.46,191.31,192.41,222850.0,190.7542,191.7905,190.6445,191.7407,222850.0
2025-05-23 13:30:00,192.42,192.71,192.09,192.44,201485.0,191.7507,192.0397,191.4218,191.7706,201485.0
2025-05-23 14:00:00,192.42,192.8,191.83,192.14,236001.0,191.7507,192.1294,191.1627,191.4716,236001.0
2025-05-23 14:30:00,192.12,192.53,192.1,192.24,137754.0,191.4517,191.8603,191.4318,191.5713,137754.0
2025-05-23 15:00:00,192.24,192.77,192.02,192.23,213757.0,191.5713,192.0995,191.3521,191.5613,213757.0
2025-05-23 15:30:00,192.22,192.56,191.95,192.02,731396.0,191.5514,191.8902,191.2823,191.3521,731396.0
2025-05-27 09:30:00,194.09,195.89,193.7,195.84,1323251.0,193.4149,195.2086,193.0262,195.1588,1323251.0
2025-05-27 10:00:00,195.81,196.58,195.73,196.33,724848.0,195.1289,195.8962,195.0492,195.6471,724848.0
2025-05-27 10:30:00,196.33,196.45,195.5,195.61,361105.0,195.6471,195.7667,194.82,194.9296,361105.0
2025-05-27 11:00:00,195.61,196.18,195.39,196.09,379391.0,194.9296,195.4976,194.7103,195.4079,379391.0
2025-05-27 11:30:00,196.1,196.58,196.06,196.54,381033.0,195.4179,195.8962,195.378,195.8563,381033.0
2025-05-27 12:00:00,196.54,197.2,196.54,196.92,388869.0,195.8563,196.514,195.8563,196.235,388869.0
2025-05-27 12:30:00,196.9,197.57,196.87,196.99,964626.0,196.2151,196.8828,196.1852,196.3048,964626.0
2025-05-27 13:00:00,197.0,197.74,196.97,197.58,338061.0,196.3147,197.0522,196.2848,196.8927,338061.0
2025-05-27 13:30:00,197.57,198.17,197.26,197.95,505971.0,196.8828,197.4807,196.5738,197.2614,505971.0
2025-05-27 14:00:00,197.96,198.31,197.48,197.51,467829.0,197.2714,197.6202,196.7931,196.823,467829.0
2025-05-27 14:30:00,197.54,197.84,197.44,197.55,204509.0,196.8529,197.1518,196.7532,196.8628,204509.0
2025-05-27 15:00:00,197.54,197.72,197.4,197.42,254938.0,196.8529,197.0322,196.7133,196.7333,254938.0
2025-05-27 15:30:00,197.42,197.82,196.67,197.71,1175529.0,196.7333,197.1319,195.9859,197.0223,1175529.0
2025-05-28 09:30:00,196.09,196.49,195.48,195.78,1021813.0,195.4079,195.8065,194.8,195.099,1021813.0
2025-05-28 10:00:00,195.79,196.8,195.71,196.4,504640.0,195.1089,196.1154,195.0292,195.7168,504640.0
2025-05-28 10:30:00,196.35,196.91,196.0,196.08,331681.0,195.667,196.2251,195.3182,195.3979,331681.0
2025-05-28 11:00:00,196.11,196.86,196.08,196.82,216836.0,195.4278,196.1752,195.3979,196.1354,216836.0
2025-05-28 11:30:00,196.79,196.95,196.55,196.56,164725.0,196.1055,196.2649,195.8663,195.8763,164725.0
2025-05-28 12:00:00,196.63,197.59,196.63,197.58,387961.0,195.946,196.9027,195.946,196.8927,387961.0
2025-05-28 12:30:00,197.58,197.85,197.01,197.15,273521.0,196.8927,197.1618,196.3247,196.4642,273521.0
2025-05-28 13:00:00,197.15,197.59,197.01,197.17,299370.0,196.4642,196.9027,196.3247,196.4841,299370.0
2025-05-28 13:30:00,197.17,197.19,196.9,196.99,145957.0,196.4841,196.5041,196.2151,196.3048,145957.0
2025-05-28 14:00:00,196.97,197.7,196.96,197.33,394922.0,196.2848,197.0123,196.2749,196.6436,394922.0
2025-05-28 14:30:00,197.33,197.88,197.25,197.74,368415.0,196.6436,197.1917,196.5639,197.0522,368415.0
2025-05-28 15:00:00,197.75,198.07,197.13,197.27,471549.0,197.0621,197.381,196.4443,196.5838,471549.0
2025-05-28 15:30:00,197.25,197.45,195.83,196.14,1191177.0,196.5639,196.7632,195.1488,195.4577,1191177.0
2025-05-29 09:30:00,199.46,199.8,196.92,197.43,1754878.0,198.7662,199.105,196.235,196.7432,1754878.0
2025-05-29 10:00:00,197.43,197.89,196.08,197.49,805360.0,196.7432,197.2016,195.3979,196.803,805360.0
2025-05-29 10:30:00,197.48,198.37,197.08,198.31,568779.0,196.7931,197.68,196.3945,197.6202,568779.0
2025-05-29 11:00:00,198.31,198.35,197.66,197.85,449828.0,197.6202,197.66,196.9724,197.1618,449828.0
2025-05-29 11:30:00,197.86,198.0,196.58,196.74,414322.0,197.1717,197.3113,195.8962,196.0556,414322.0
2025-05-29 12:00:00,196.74,197.8,196.5,197.36,307168.0,196.0556,197.112,195.8165,196.6735,307168.0
2025-05-29 12:30:00,197.36,197.7,197.18,197.62,200349.0,196.6735,197.0123,196.4941,196.9326,200349.0
2025-05-29 13:00:00,197.59,197.95,197.0,197.07,433338.0,196.9027,197.2614,196.3147,196.3845,433338.0
2025-05-29 13:30:00,197.09,197.32,196.63,196.77,239764.0,196.4044,196.6336,195.946,196.0855,239764.0
2025-05-29 14:00:00,196.78,197.31,196.27,196.45,267871.0,196.0955,196.6237,195.5873,195.7667,267871.0
2025-05-29 14:30:00,196.45,196.93,196.41,196.51,152632.0,195.7667,196.245,195.7268,195.8264,152632.0
2025-05-29 15:00:00,196.5,197.02,196.42,196.78,258446.0,195.8165,196.3347,195.7368,196.0955,258446.0
2025-05-29 15:30:00,196.81,197.46,196.65,197.18,661055.0,196.1254,196.7731,195.966,196.4941,661055.0
2025-05-30 09:30:00,195.73,195.91,192.63,192.85,932902.0,195.0492,195.2285,191.9599,192.1792,932902.0
2025-05-30 10:00:00,192.83,194.93,192.8,194.89,362275.0,192.1592,194.2519,192.1294,194.2121,362275.0
2025-05-30 10:30:00,194.86,195.14,194.13,194.22,276505.0,194.1822,194.4612,193.4547,193.5444,276505.0
2025-05-30 11:00:00,194.25,194.61,193.95,194.36,189570.0,193.5743,193.9331,193.2754,193.6839,189570.0
2025-05-30 11:30:00,194.35,194.43,193.39,193.84,194074.0,193.674,193.7537,192.7173,193.1657,194074.0
2025-05-30 12:00:00,193.86,193.94,191.9,191.98,375072.0,193.1857,193.2654,191.2325,191.3122,375072.0
2025-05-30 12:30:00,192.0,192.08,190.56,191.13,737034.0,191.3321,191.4119,189.8971,190.4652,737034.0
2025-05-30 13:00:00,191.12,192.31,190.94,192.27,585595.0,190.4552,191.6411,190.2758,191.6012,585595.0
2025-05-30 13:30:00,192.26,193.1,192.16,192.47,231862.0,191.5912,192.4283,191.4916,191.8005,231862.0
2025-05-30 14:00:00,192.49,193.67,192.49,193.46,178273.0,191.8204,192.9963,191.8204,192.7871,178273.0
2025-05-30 14:30:00,193.49,193.87,193.2,193.85,130199.0,192.817,193.1956,192.528,193.1757,130199.0
2025-05-30 15:00:00,193.83,194.39,193.75,194.14,423408.0,193.1558,193.7138,193.076,193.4647,423408.0
2025-05-30 15:30:00,194.14,194.17,192.99,193.02,1213283.0,193.4647,193.4946,192.3187,192.3486,1213283.0
2025-06-02 09:30:00,193.19,194.84,192.83,192.91,1324965.0,192.518,194.1623,192.1592,192.239,1324965.0
2025-06-02 10:00:00,192.86,193.2,192.19,193.13,372696.0,192.1891,192.528,191.5215,192.4582,372696.0
2025-06-02 10:30:00,193.13,193.75,192.9,193.2,281597.0,192.4582,193.076,192.229,192.528,281597.0
2025-06-02 11:00:00,193.17,193.45,192.78,193.05,221759.0,192.4981,192.7771,192.1094,192.3785,221759.0
2025-06-02 11:30:00,193.1,194.06,193.06,194.0,203089.0,192.4283,193.385,192.3884,193.3252,203089.0
2025-06-02 12:00:00,194.0,194.2,193.78,193.95,227104.0,193.3252,193.5245,193.1059,193.2754,227104.0
2025-06-02 12:30:00,193.93,194.06,193.75,193.91,140118.0,193.2554,193.385,193.076,193.2355,140118.0
2025-06-02 13:00:00,193.92,194.42,193.86,194.31,217750.0,193.2455,193.7437,193.1857,193.6341,217750.0
2025-06-02 13:30:00,194.29,194.59,194.24,194.41,174739.0,193.6142,193.9131,193.5643,193.7338,174739.0
2025-06-02 14:00:00,194.4,194.94,194.07,194.91,188142.0,193.7238,194.2619,193.3949,194.232,188142.0
2025-06-02 14:30:00,194.9,195.07,194.68,194.91,257536.0,194.222,194.3915,194.0028,194.232,257536.0
2025-06-02 15:00:00,194.9,195.16,194.8,194.85,200250.0,194.222,194.4811,194.1224,194.1722,200250.0
2025-06-02 15:30:00,194.85,195.0,194.49,194.81,677995.0,194.1722,194.3217,193.8135,194.1324,677995.0
2025-06-03 09:30:00,194.34,195.86,193.64,195.64,910147.0,193.664,195.1787,192.9664,194.9595,910147.0
2025-06-03 10:00:00,195.68,196.07,194.88,195.82,518997.0,194.9993,195.388,194.2021,195.1388,518997.0
2025-06-03 10:30:00,195.8,196.5,195.23,196.48,408624.0,195.1189,195.8165,194.5509,195.7965,408624.0
2025-06-03 11:00:00,196.49,197.15,196.34,197.09,646883.0,195.8065,196.4642,195.657,196.4044,646883.0
2025-06-03 11:30:00,197.06,197.19,196.66,197.14,262134.0,196.3745,196.5041,195.9759,196.4543,262134.0
2025-06-03 12:00:00,197.12,197.75,197.0,197.69,437308.0,196.4343,197.0621,196.3147,197.0023,437308.0
2025-06-03 12:30:00,197.69,198.0,197.65,197.93,301094.0,197.0023,197.3113,196.9625,197.2415,301094.0
2025-06-03 13:00:00,197.94,197.98,197.59,197.64,172752.0,197.2515,197.2913,196.9027,196.9525,172752.0
2025-06-03 13:30:00,197.64,198.1,197.53,197.7,250256.0,196.9525,197.4109,196.8429,197.0123,250256.0
2025-06-03 14:00:00,197.72,197.82,196.81,197.6,311219.0,197.0322,197.1319,196.1254,196.9127,311219.0
2025-06-03 14:30:00,197.63,198.1,197.61,198.05,193032.0,196.9425,197.4109,196.9226,197.3611,193032.0
2025-06-03 15:00:00,198.04,198.17,197.72,198.02,280955.0,197.3511,197.4807,197.0322,197.3312,280955.0
2025-06-03 15:30:00,198.02,198.05,197.51,197.55,1088397.0,197.3312,197.3611,196.823,196.8628,1088397.0
2025-06-04 09:30:00,201.48,203.59,201.03,201.68,2285225.0,200.7792,202.8818,200.3307,200.9785,2285225.0
2025-06-04 10:00:00,201.69,203.34,200.38,203.33,1076993.0,200.9884,202.6327,199.683,202.6227,1076993.0
2025-06-04 10:30:00,203.29,203.9,203.16,203.46,770875.0,202.5829,203.1907,202.4533,202.7523,770875.0
2025-06-04 11:00:00,203.46,203.95,203.31,203.37,598810.0,202.7523,203.2406,202.6028,202.6626,598810.0
2025-06-04 11:30:00,203.38,203.5,202.4,203.25,478241.0,202.6725,202.7921,201.696,202.543,478241.0
2025-06-04 12:00:00,203.2,203.22,202.5,202.88,250332.0,202.4932,202.5131,201.7956,202.1743,250332.0
2025-06-04 12:30:00,202.88,203.19,202.7,203.09,231140.0,202.1743,202.4832,201.9949,202.3836,231140.0
2025-06-04 13:00:00,203.11,203.47,203.1,203.36,199412.0,202.4035,202.7622,202.3935,202.6526,199412.0
2025-06-04 13:30:00,203.34,203.63,202.97,203.34,312343.0,202.6327,202.9217,202.264,202.6327,312343.0
2025-06-04 14:00:00,203.36,203.71,203.24,203.71,204769.0,202.6526,203.0014,202.533,203.0014,204769.0
2025-06-04 14:30:00,203.7,203.8,203.46,203.57,257512.0,202.9914,203.0911,202.7523,202.8619,257512.0
2025-06-04 15:00:00,203.59,204.03,203.5,203.59,395577.0,202.8818,203.3203,202.7921,202.8818,395577.0
2025-06-04 15:30:00,203.59,203.65,202.25,202.45,1179319.0,202.8818,202.9416,201.5465,201.7458,1179319.0
2025-06-05 09:30:00,204.88,205.25,203.36,203.6,1246437.0,204.1673,204.536,202.6526,202.8918,1246437.0
2025-06-05 10:00:00,203.5,204.21,203.26,204.05,482858.0,202.7921,203.4997,202.553,203.3402,482858.0
2025-06-05 10:30:00,204.01,204.96,203.15,204.75,585345.0,203.3004,204.2471,202.4433,204.0378,585345.0
2025-06-05 11:00:00,204.78,205.76,204.56,205.63,411682.0,204.0677,205.0443,203.8484,204.9147,411682.0
2025-06-05 11:30:00,205.55,205.75,205.13,205.26,349343.0,204.835,205.0343,204.4165,204.546,349343.0
2025-06-05 12:00:00,205.25,205.41,204.22,205.08,294342.0,204.536,204.6955,203.5096,204.3666,294342.0
2025-06-05 12:30:00,205.02,205.27,203.25,203.27,428002.0,204.3068,204.556,202.543,202.5629,428002.0
2025-06-05 13:00:00,203.27,203.98,202.93,203.83,341223.0,202.5629,203.2705,202.2241,203.121,341223.0
2025-06-05 13:30:00,203.81,204.19,203.61,203.83,228991.0,203.1011,203.4797,202.9017,203.121,228991.0
2025-06-05 14:00:00,203.84,204.17,203.38,204.02,395963.0,203.1309,203.4598,202.6725,203.3103,395963.0
2025-06-05 14:30:00,204.0,204.32,203.62,203.71,197885.0,203.2904,203.6093,202.9117,203.0014,197885.0
2025-06-05 15:00:00,203.61,203.83,202.28,203.22,773601.0,202.9017,203.121,201.5764,202.5131,773601.0
2025-06-05 15:30:00,203.23,204.27,202.89,203.34,1169013.0,202.5231,203.5595,202.1843,202.6327,1169013.0
2025-06-06 09:30:00,203.58,205.41,203.23,205.12,866902.0,202.8719,204.6955,202.5231,204.4065,866902.0
2025-06-06 10:00:00,205.14,205.62,204.41,204.57,427929.0,204.4264,204.9048,203.699,203.8584,427929.0
2025-06-06 10:30:00,204.63,205.22,204.21,205.06,255662.0,203.9182,204.5061,203.4997,204.3467,255662.0
2025-06-06 11:00:00,205.06,205.74,204.87,205.16,365297.0,204.3467,205.0243,204.1574,204.4464,365297.0
2025-06-06 11:30:00,205.12,205.6,204.91,205.42,177857.0,204.4065,204.8848,204.1972,204.7055,177857.0
2025-06-06 12:00:00,205.39,205.63,205.16,205.49,247699.0,204.6756,204.9147,204.4464,204.7752,247699.0
2025-06-06 12:30:00,205.46,205.75,204.76,205.11,300849.0,204.7453,205.0343,204.0477,204.3965,300849.0
2025-06-06 13:00:00,205.11,205.17,204.58,205.11,152873.0,204.3965,204.4563,203.8684,204.3965,152873.0
2025-06-06 13:30:00,205.13,205.56,205.08,205.56,198275.0,204.4165,204.845,204.3666,204.845,198275.0
2025-06-06 14:00:00,205.54,206.29,205.54,205.89,527421.0,204.825,205.5724,204.825,205.1738,527421.0
2025-06-06 14:30:00,205.9,206.19,205.47,205.73,233263.0,205.1838,205.4728,204.7553,205.0144,233263.0
2025-06-06 15:00:00,205.73,206.03,205.47,205.55,337168.0,205.0144,205.3133,204.7553,204.835,337168.0
2025-06-06 15:30:00,205.54,205.66,205.01,205.1,992981.0,204.825,204.9446,204.2969,204.3866,992981.0
2025-06-09 09:30:00,206.4,207.14,205.87,206.51,1462388.0,205.682,206.4195,205.1539,205.7917,1462388.0
2025-06-09 10:00:00,206.53,208.87,206.5,208.57,864922.0,205.8116,208.1435,205.7817,207.8445,864922.0
2025-06-09 10:30:00,208.49,209.27,208.38,208.52,554028.0,207.7648,208.5421,207.6552,207.7947,554028.0
2025-06-09 11:00:00,208.54,208.95,207.49,207.59,359813.0,207.8146,208.2232,206.7683,206.8679,359813.0
2025-06-09 11:30:00,207.61,207.75,207.06,207.49,288343.0,206.8878,207.0273,206.3397,206.7683,288343.0
2025-06-09 12:00:00,207.52,207.65,207.09,207.46,281478.0,206.7981,206.9277,206.3696,206.7384,281478.0
2025-06-09 12:30:00,207.49,207.98,207.35,207.75,176273.0,206.7683,207.2565,206.6287,207.0273,176273.0
2025-06-09 13:00:00,207.8,208.07,207.62,207.81,233508.0,207.0772,207.3462,206.8978,207.0871,233508.0
2025-06-09 13:30:00,207.84,207.98,207.71,207.78,188160.0,207.117,207.2565,206.9875,207.0572,188160.0
2025-06-09 14:00:00,207.8,208.3,207.56,208.12,269560.0,207.0772,207.5754,206.838,207.3961,269560.0
2025-06-09 14:30:00,208.08,208.08,207.42,207.92,193245.0,207.3562,207.3562,206.6985,207.1968,193245.0
2025-06-09 15:00:00,207.92,208.01,207.57,207.68,373708.0,207.1968,207.2864,206.848,206.9576,373708.0
2025-06-09 15:30:00,207.67,207.7,206.96,206.98,1155550.0,206.9476,206.9775,206.2401,206.26,1155550.0
2025-06-10 09:30:00,211.61,212.83,210.77,211.8,2150480.0,210.8739,212.0897,210.0368,211.0633,2150480.0
2025-06-10 10:00:00,211.72,212.62,211.14,212.38,817331.0,210.9835,211.8804,210.4056,211.6412,817331.0
2025-06-10 10:30:00,212.36,212.46,211.61,211.72,747861.0,211.6213,211.721,210.8739,210.9835,747861.0
2025-06-10 11:00:00,211.73,212.23,210.77,210.87,640428.0,210.9935,211.4918,210.0368,210.1365,640428.0
2025-06-10 11:30:00,210.85,211.39,209.96,211.32,603168.0,210.1166,210.6547,209.2297,210.5849,603168.0
2025-06-10 12:00:00,211.3,212.16,211.3,212.11,392070.0,210.565,211.422,210.565,211.3722,392070.0
2025-06-10 12:30:00,212.12,212.49,211.99,212.34,331853.0,211.3821,211.7509,211.2526,211.6014,331853.0
2025-06-10 13:00:00,212.33,212.41,211.66,211.66,309323.0,211.5914,211.6711,210.9237,210.9237,309323.0
2025-06-10 13:30:00,211.67,212.03,211.33,211.68,385247.0,210.9337,211.2925,210.5949,210.9437,385247.0
2025-06-10 14:00:00,211.66,212.17,211.25,212.13,366852.0,210.9237,211.432,210.5152,211.3921,366852.0
2025-06-10 14:30:00,212.13,212.69,211.86,212.65,425940.0,211.3921,211.9502,211.1231,211.9103,425940.0
2025-06-10 15:00:00,212.63,213.23,212.56,213.14,691215.0,211.8904,212.4883,211.8206,212.3986,691215.0
2025-06-10 15:30:00,213.15,213.16,211.74,212.45,1090940.0,212.4086,212.4185,211.0035,211.711,1090940.0
2025-06-11 09:30:00,215.0,216.76,214.85,216.62,1846116.0,214.2521,216.006,214.1027,215.8665,1846116.0
2025-06-11 10:00:00,216.62,217.34,215.98,217.06,749811.0,215.8665,216.584,215.2287,216.305,749811.0
2025-06-11 10:30:00,217.09,217.4,216.71,217.36,516283.0,216.3349,216.6438,215.9562,216.6039,516283.0
2025-06-11 11:00:00,217.34,217.41,216.43,217.3,379247.0,216.584,216.6537,215.6772,216.5441,379247.0
2025-06-11 11:30:00,217.29,217.43,216.51,216.79,331251.0,216.5342,216.6737,215.7569,216.0359,331251.0
2025-06-11 12:00:00,216.8,216.89,214.63,215.02,1067583.0,216.0459,216.1356,213.8834,214.2721,1067583.0
2025-06-11 12:30:00,215.0,215.16,214.15,214.74,507419.0,214.2521,214.4116,213.4051,213.993,507419.0
2025-06-11 13:00:00,214.75,215.36,214.65,215.17,401254.0,214.003,214.6109,213.9033,214.4215,401254.0
2025-06-11 13:30:00,215.16,215.21,214.43,214.46,247891.0,214.4116,214.4614,213.6841,213.714,247891.0
2025-06-11 14:00:00,214.48,214.66,213.0,213.58,498059.0,213.7339,213.9133,212.2591,212.8371,498059.0
2025-06-11 14:30:00,213.54,214.08,213.19,213.58,237874.0,212.7972,213.3353,212.4484,212.8371,237874.0
2025-06-11 15:00:00,213.57,213.72,213.07,213.36,262948.0,212.8271,212.9766,212.3288,212.6178,262948.0
2025-06-11 15:30:00,213.38,214.11,212.95,213.93,1038164.0,212.6378,213.3652,212.2093,213.1859,1038164.0
2025-06-12 09:30:00,212.92,213.25,211.91,212.33,1198061.0,212.92,213.25,211.91,212.33,1198061.0
2025-06-12 10:00:00,212.32,214.16,212.02,213.6,599866.0,212.32,214.16,212.02,213.6,599866.0
2025-06-12 10:30:00,213.64,215.18,213.64,214.86,607506.0,213.64,215.18,213.64,214.86,607506.0
2025-06-12 11:00:00,214.89,215.72,214.01,214.44,688038.0,214.89,215.72,214.01,214.44,688038.0
2025-06-12 11:30:00,214.41,214.95,214.26,214.7,318364.0,214.41,214.95,214.26,214.7,318364.0
2025-06-12 12:00:00,214.72,214.99,214.22,214.99,259981.0,214.72,214.99,214.22,214.99,259981.0
2025-06-12 12:30:00,214.95,215.25,214.56,214.59,463512.0,214.95,215.25,214.56,214.59,463512.0
2025-06-12 13:00:00,214.59,215.05,214.51,214.81,219563.0,214.59,215.05,214.51,214.81,219563.0
2025-06-12 13:30:00,214.8,215.25,214.79,215.12,194839.0,214.8,215.25,214.79,215.12,194839.0
2025-06-12 14:00:00,215.14,215.32,214.94,215.15,222931.0,215.14,215.32,214.94,215.15,222931.0
2025-06-12 14:30:00,215.14,215.57,215.08,215.52,200463.0,215.14,215.57,215.08,215.52,200463.0
2025-06-12 15:00:00,215.52,215.88,215.47,215.58,301387.0,215.52,215.88,215.47,215.58,301387.0
2025-06-12 15:30:00,215.58,215.59,215.07,215.44,986740.0,215.58,215.59,215.07,215.44,986740.0
2025-06-13 09:30:00,210.11,212.78,209.4,211.85,1317759.0,210.11,212.78,209.4,211.85,1317759.0
2025-06-13 10:00:00,211.95,212.56,210.55,210.74,512611.0,211.95,212.56,210.55,210.74,512611.0
2025-06-13 10:30:00,210.76,211.93,210.55,211.74,519611.0,210.76,211.93,210.55,211.74,519611.0
2025-06-13 11:00:00,211.76,212.8,211.65,212.78,351914.0,211.76,212.8,211.65,212.78,351914.0
2025-06-13 11:30:00,212.82,213.11,212.5,212.94,252250.0,212.82,213.11,212.5,212.94,252250.0
2025-06-13 12:00:00,212.93,213.23,212.7,212.99,219638.0,212.93,213.23,212.7,212.99,219638.0
2025-06-13 12:30:00,212.97,213.15,212.67,213.12,218204.0,212.97,213.15,212.67,213.12,218204.0
2025-06-13 13:00:00,213.1,213.26,212.16,212.53,260010.0,213.1,213.26,212.16,212.53,260010.0
2025-06-13 13:30:00,212.49,212.62,212.01,212.6,164560.0,212.49,212.62,212.01,212.6,164560.0
2025-06-13 14:00:00,212.56,212.77,211.41,211.46,305481.0,212.56,212.77,211.41,211.46,305481.0
2025-06-13 14:30:00,211.47,211.53,210.54,211.4,351484.0,211.47,211.53,210.54,211.4,351484.0
2025-06-13 15:00:00,211.38,211.95,211.01,211.06,351569.0,211.38,211.95,211.01,211.06,351569.0
2025-06-13 15:30:00,211.07,211.79,210.97,211.11,869616.0,211.07,211.79,210.97,211.11,869616.0
2025-06-16 09:30:00,213.0,215.94,212.73,215.86,1170825.0,213.0,215.94,212.73,215.86,1170825.0
2025-06-16 10:00:00,215.87,216.62,215.59,216.52,858048.0,215.87,216.62,215.59,216.52,858048.0
2025-06-16 10:30:00,216.51,217.6,216.29,216.49,742381.0,216.51,217.6,216.29,216.49,742381.0
2025-06-16 11:00:00,216.52,217.55,216.39,216.43,542832.0,216.52,217.55,216.39,216.43,542832.0
2025-06-16 11:30:00,216.43,216.83,216.21,216.35,260341.0,216.43,216.83,216.21,216.35,260341.0
2025-06-16 12:00:00,216.34,216.89,216.29,216.52,253855.0,216.34,216.89,216.29,216.52,253855.0
2025-06-16 12:30:00,216.53,216.58,215.94,216.07,172592.0,216.53,216.58,215.94,216.07,172592.0
2025-06-16 13:00:00,216.06,216.23,215.71,216.2,192318.0,216.06,216.23,215.71,216.2,192318.0
2025-06-16 13:30:00,216.21,216.28,215.85,215.87,156752.0,216.21,216.28,215.85,215.87,156752.0
2025-06-16 14:00:00,215.86,215.96,215.45,215.52,118714.0,215.86,215.96,215.45,215.52,118714.0
2025-06-16 14:30:00,215.55,215.58,215.18,215.35,257490.0,215.55,215.58,215.18,215.35,257490.0
2025-06-16 15:00:00,215.34,216.04,215.31,215.8,435451.0,215.34,216.04,215.31,215.8,435451.0
2025-06-16 15:30:00,215.81,215.82,215.1,215.61,683189.0,215.81,215.82,215.1,215.61,683189.0
2025-06-17 09:30:00,213.89,215.66,213.5,215.61,739343.0,213.89,215.66,213.5,215.61,739343.0
2025-06-17 10:00:00,215.66,215.94,215.06,215.21,345898.0,215.66,215.94,215.06,215.21,345898.0
2025-06-17 10:30:00,215.21,215.34,214.53,214.77,223920.0,215.21,215.34,214.53,214.77,223920.0
2025-06-17 11:00:00,214.75,215.34,214.7,214.77,181498.0,214.75,215.34,214.7,214.77,181498.0
2025-06-17 11:30:00,214.74,215.24,214.5,215.0,194424.0,214.74,215.24,214.5,215.0,194424.0
2025-06-17 12:00:00,215.0,215.8,214.98,215.56,245152.0,215.0,215.8,214.98,215.56,245152.0
2025-06-17 12:30:00,215.54,215.71,214.4,214.55,254597.0,215.54,215.71,214.4,214.55,254597.0
2025-06-17 13:00:00,214.53,214.94,214.41,214.58,244942.0,214.53,214.94,214.41,214.58,244942.0
2025-06-17 13:30:00,214.52,214.98,213.63,213.94,297609.0,214.52,214.98,213.63,213.94,297609.0
2025-06-17 14:00:00,213.89,214.3,213.57,213.59,268178.0,213.89,214.3,213.57,213.59,268178.0
2025-06-17 14:30:00,213.61,214.22,213.5,214.19,222775.0,213.61,214.22,213.5,214.19,222775.0
2025-06-17 15:00:00,214.16,214.21,213.66,214.03,230571.0,214.16,214.21,213.66,214.03,230571.0
2025-06-17 15:30:00,214.04,214.43,213.86,213.92,619556.0,214.04,214.43,213.86,213.92,619556.0
2025-06-18 09:30:00,214.7,214.97,213.55,214.22,615955.0,214.7,214.97,213.55,214.22,615955.0
2025-06-18 10:00:00,214.2,214.75,213.15,214.43,534566.0,214.2,214.75,213.15,214.43,534566.0
2025-06-18 10:30:00,214.42,214.66,213.7,214.1,441879.0,214.42,214.66,213.7,214.1,441879.0
2025-06-18 11:00:00,214.07,214.75,214.06,214.65,263396.0,214.07,214.75,214.06,214.65,263396.0
2025-06-18 11:30:00,214.71,215.17,214.58,214.67,298705.0,214.71,215.17,214.58,214.67,298705.0
2025-06-18 12:00:00,214.63,214.88,214.47,214.63,120735.0,214.63,214.88,214.47,214.63,120735.0
2025-06-18 12:30:00,214.59,214.89,214.51,214.67,116875.0,214.59,214.89,214.51,214.67,116875.0
2025-06-18 13:00:00,214.6,214.79,214.01,214.08,111975.0,214.6,214.79,214.01,214.08,111975.0
2025-06-18 13:30:00,214.07,214.18,213.55,214.07,178942.0,214.07,214.18,213.55,214.07,178942.0
2025-06-18 14:00:00,214.12,214.7,213.62,213.86,207374.0,214.12,214.7,213.62,213.86,207374.0
2025-06-18 14:30:00,213.8,214.54,213.28,213.39,396203.0,213.8,214.54,213.28,213.39,396203.0
2025-06-18 15:00:00,213.35,213.95,212.89,213.22,317371.0,213.35,213.95,212.89,213.22,317371.0
2025-06-18 15:30:00,213.18,213.87,213.05,213.54,651441.0,213.18,213.87,213.05,213.54,651441.0
2025-06-20 09:30:00,215.2,215.5,212.46,212.57,1564553.0,215.2,215.5,212.46,212.57,1564553.0
2025-06-20 10:00:00,212.53,213.42,211.93,212.82,650653.0,212.53,213.42,211.93,212.82,650653.0
2025-06-20 10:30:00,212.79,213.15,208.55,208.7,2018848.0,212.79,213.15,208.55,208.7,2018848.0
2025-06-20 11:00:00,208.7,210.1,208.15,209.83,802993.0,208.7,210.1,208.15,209.83,802993.0
2025-06-20 11:30:00,209.79,210.46,209.37,209.49,470148.0,209.79,210.46,209.37,209.49,470148.0
2025-06-20 12:00:00,209.44,210.44,209.44,210.13,239056.0,209.44,210.44,209.44,210.13,239056.0
2025-06-20 12:30:00,210.14,210.61,209.98,210.25,209836.0,210.14,210.61,209.98,210.25,209836.0
2025-06-20 13:00:00,210.2,210.52,209.13,209.15,278082.0,210.2,210.52,209.13,209.15,278082.0
2025-06-20 13:30:00,209.16,209.63,208.77,209.58,291092.0,209.16,209.63,208.77,209.58,291092.0
2025-06-20 14:00:00,209.56,209.84,209.37,209.65,190526.0,209.56,209.84,209.37,209.65,190526.0
2025-06-20 14:30:00,209.66,209.9,208.97,209.09,193802.0,209.66,209.9,208.97,209.09,193802.0
2025-06-20 15:00:00,209.09,209.5,208.96,209.16,567569.0,209.09,209.5,208.96,209.16,567569.0
2025-06-20 15:30:00,209.17,210.2,208.84,209.59,1524587.0,209.17,210.2,208.84,209.59,1524587.0